stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,205800,162793569,1984,1984,1984,1984,100
20230920,205700,162793569,1984,1984,1984,1984,0
20230920,205600,162793569,1984,1984,1984,1984,0
20230920,205500,162793569,1984,1984,1984,1984,0
20230920,205400,162793569,1984,1984,1984,1984,0
20230920,205300,162793569,1984,1984,1984,1984,0
20230920,205200,162793569,1984,1984,1984,1984,0
20230920,205100,162793569,1984,1984,1984,1984,0
20230920,205000,162793569,1984,1984,1984,1984,0
20230920,204900,162793569,1984,1984,1984,1984,0
20230920,204800,162793569,1984,1984,1984,1984,0
20230920,204700,162793569,1984,1984,1984,1984,0
20230920,204600,162793569,1984,1984,1984,1984,0
20230920,204500,162793569,1984,1984,1984,1984,0
20230920,204400,162793569,1984,1984,1984,1984,0
20230920,204300,162793569,1984,1984,1984,1984,0
20230920,204200,162793569,1984,1984,1984,1984,0
20230920,204100,162793569,1984,1984,1984,1984,0
20230920,204000,162793569,1984,1984,1984,1984,0
20230920,203900,162793569,1984,1984,1984,1984,0
20230920,203800,162793569,1984,1984,1984,1984,0
20230920,203700,162793569,1984,1984,1984,1984,0
20230920,203600,162793569,1984,1984,1984,1984,0
20230920,203500,162793569,1984,1984,1984,1984,0
20230920,203400,162793569,1984,1984,1984,1984,0
20230920,203300,162793569,1984,1984,1984,1984,0
20230920,203200,162793569,1984,1984,1984,1984,0
20230920,203100,162793569,1984,1984,1984,1984,0
20230920,203000,162793569,1984,1984,1984,1984,0
20230920,202900,162793569,1984,1984,1984,1984,0
20230920,202800,162793569,1984,1984,1984,1984,100
20230920,202700,162793569,1984,1984,1984,1984,0
20230920,202600,162793569,1984,1984,1984,1984,0
20230920,202500,162793569,1984,1984,1984,1984,0
20230920,202400,162793569,1984,1984,1984,1984,0
20230920,202300,162793569,1984,1984,1984,1984,0
20230920,202200,162793569,1984,1984,1984,1984,0
20230920,202100,162793569,1984,1984,1984,1984,0
20230920,202000,162793569,1984,1984,1984,1984,0
20230920,201900,162793569,1984,1984,1984,1984,0
20230920,201800,162793569,1984,1984,1984,1984,0
20230920,201700,162793569,1984,1984,1984,1984,0
20230920,201600,162793569,1984,1984,1984,1984,0
20230920,201500,162793569,1984,1984,1984,1984,0
20230920,201400,162793569,1984,1984,1984,1984,0
20230920,201300,162793569,1984,1984,1984,1984,0
20230920,201200,162793569,1984,1984,1984,1984,0
20230920,201100,162793569,1984,1984,1984,1984,0
20230920,201000,162793569,1984,1984,1984,1984,0
20230920,200900,162793569,1984,1984,1984,1984,0
20230920,200800,162793569,1984,1984,1984,1984,0
20230920,200700,162793569,1984,1984,1984,1984,0
20230920,200600,162793569,1984,1984,1984,1984,0
20230920,200500,162793569,1984,1984,1984,1984,0
20230920,200400,162793569,1984,1984,1984,1984,0
20230920,200300,162793569,1984,1984,1984,1984,0
20230920,200200,162793569,1984,1984,1984,1984,0
20230920,200100,162793569,1984,1984,1984,1984,0
20230920,200000,162793569,1984,1984,1984,1984,0
20230920,195900,162793569,1984,1984,1984,1984,0
20230920,195800,162793569,1984,1984,1984,1984,100
20230920,195700,162793569,1984,1984,1984,1984,0
20230920,195600,162793569,1984,1984,1984,1984,0
20230920,195500,162793569,1984,1984,1984,1984,0
20230920,195400,162793569,1984,1984,1984,1984,0
20230920,195300,162793569,1984,1984,1984,1984,0
20230920,195200,162793569,1984,1984,1984,1984,0
20230920,195100,162793569,1984,1984,1984,1984,0
20230920,195000,162793569,1984,1984,1984,1984,0
20230920,194900,162793569,1984,1984,1984,1984,0
20230920,194800,162793569,1984,1984,1984,1984,0
20230920,194700,162793569,1984,1984,1984,1984,0
20230920,194600,162793569,1984,1984,1984,1984,0
20230920,194500,162793569,1984,1984,1984,1984,0
20230920,194400,162793569,1984,1984,1984,1984,0
20230920,194300,162793569,1984,1984,1984,1984,0
20230920,194200,162793569,1984,1984,1984,1984,0
20230920,194100,162793569,1984,1984,1984,1984,0
20230920,194000,162793569,1984,1984,1984,1984,0
20230920,193900,162793569,1984,1984,1984,1984,0
20230920,193800,162793569,1984,1984,1984,1984,0
20230920,193700,162793569,1984,1984,1984,1984,0
20230920,193600,162793569,1984,1984,1984,1984,0
20230920,193500,162793569,1984,1984,1984,1984,0
20230920,193400,162793569,1984,1984,1984,1984,0
20230920,193300,162793569,1984,1984,1984,1984,0
20230920,193200,162793569,1984,1984,1984,1984,0
20230920,193100,162793569,1984,1984,1984,1984,0
20230920,193000,162793569,1984,1984,1984,1984,0
20230920,192900,162793569,1984,1984,1984,1984,0
20230920,192800,162793569,1984,1984,1984,1984,100
20230920,192700,162793569,1984,1984,1984,1984,0
20230920,192600,162793569,1984,1984,1984,1984,0
20230920,192500,162793569,1984,1984,1984,1984,0
20230920,192400,162793569,1984,1984,1984,1984,0
20230920,192300,162793569,1984,1984,1984,1984,0
20230920,192200,162793569,1984,1984,1984,1984,0
20230920,192100,162793569,1984,1984,1984,1984,0
20230920,192000,162793569,1984,1984,1984,1984,0
20230920,191900,162793569,1984,1984,1984,1984,0
20230920,191800,162793569,1984,1984,1984,1984,0
20230920,191700,162793569,1984,1984,1984,1984,0
20230920,191600,162793569,1984,1984,1984,1984,0
20230920,191500,162793569,1984,1984,1984,1984,0
20230920,191400,162793569,1984,1984,1984,1984,0
20230920,191300,162793569,1984,1984,1984,1984,0
20230920,191200,162793569,1984,1984,1984,1984,0
20230920,191100,162793569,1984,1984,1984,1984,0
20230920,191000,162793569,1984,1984,1984,1984,0
20230920,190900,162793569,1984,1984,1984,1984,0
20230920,190800,162793569,1984,1984,1984,1984,0
20230920,190700,162793569,1984,1984,1984,1984,0
20230920,190600,162793569,1984,1984,1984,1984,0
20230920,190500,162793569,1984,1984,1984,1984,0
20230920,190400,162793569,1984,1984,1984,1984,0
20230920,190300,162793569,1984,1984,1984,1984,0
20230920,190200,162793569,1984,1984,1984,1984,0
20230920,190100,162793569,1984,1984,1984,1984,0
20230920,190000,162793569,1984,1984,1984,1984,0
20230920,185900,162793569,1984,1984,1984,1984,0
20230920,185800,162793569,1984,1984,1984,1984,100
20230920,185700,162793569,1984,1984,1984,1984,0
20230920,185600,162793569,1984,1984,1984,1984,0
20230920,185500,162793569,1984,1984,1984,1984,0
20230920,185400,162793569,1984,1984,1984,1984,0
20230920,185300,162793569,1984,1984,1984,1984,0
20230920,185200,162793569,1984,1984,1984,1984,0
20230920,185100,162793569,1984,1984,1984,1984,0
20230920,185000,162793569,1984,1984,1984,1984,0
20230920,184900,162793569,1984,1984,1984,1984,0
20230920,184800,162793569,1984,1984,1984,1984,0
20230920,184700,162793569,1984,1984,1984,1984,0
20230920,184600,162793569,1984,1984,1984,1984,0
20230920,184500,162793569,1984,1984,1984,1984,0
20230920,184400,162793569,1984,1984,1984,1984,0
20230920,184300,162793569,1984,1984,1984,1984,0
20230920,184200,162793569,1984,1984,1984,1984,0
20230920,184100,162793569,1984,1984,1984,1984,0
20230920,184000,162793569,1984,1984,1984,1984,0
20230920,183900,162793569,1984,1984,1984,1984,0
20230920,183800,162793569,1984,1984,1984,1984,0
20230920,183700,162793569,1984,1984,1984,1984,0
20230920,183600,162793569,1984,1984,1984,1984,0
20230920,183500,162793569,1984,1984,1984,1984,0
20230920,183400,162793569,1984,1984,1984,1984,0
20230920,183300,162793569,1984,1984,1984,1984,0
20230920,183200,162793569,1984,1984,1984,1984,0
20230920,183100,162793569,1984,1984,1984,1984,0
20230920,183000,162793569,1984,1984,1984,1984,0
20230920,182900,162793569,1984,1984,1984,1984,0
20230920,182800,162793569,1984,1984,1984,1984,100
20230920,182700,162793569,1984,1984,1984,1984,0
20230920,182600,162793569,1984,1984,1984,1984,0
20230920,182500,162793569,1984,1984,1984,1984,0
20230920,182400,162793569,1984,1984,1984,1984,0
20230920,182300,162793569,1984,1984,1984,1984,0
20230920,182200,162793569,1984,1984,1984,1984,0
20230920,182100,162793569,1984,1984,1984,1984,0
20230920,182000,162793569,1984,1984,1984,1984,0
20230920,181900,162793569,1984,1984,1984,1984,0
20230920,181800,162793569,1984,1984,1984,1984,0
20230920,181700,162793569,1984,1984,1984,1984,0
20230920,181600,162793569,1984,1984,1984,1984,0
20230920,181500,162793569,1984,1984,1984,1984,0
20230920,181400,162793569,1984,1984,1984,1984,0
20230920,181300,162793569,1984,1984,1984,1984,0
20230920,181200,162793569,1984,1984,1984,1984,0
20230920,181100,162793569,1984,1984,1984,1984,0
20230920,181000,162793569,1984,1984,1984,1984,0
20230920,180900,162793569,1984,1984,1984,1984,0
20230920,180800,162793569,1984,1984,1984,1984,0
20230920,180700,162793569,1984,1984,1984,1984,0
20230920,180600,162793569,1984,1984,1984,1984,0
20230920,180500,162793569,1984,1984,1984,1984,0
20230920,180400,162793569,1984,1984,1984,1984,0
20230920,180300,162793569,1984,1984,1984,1984,0
20230920,180200,162793569,1984,1984,1984,1984,0
20230920,180100,162793569,1984,1984,1984,1984,0
20230920,180000,162793569,1984,1984,1984,1984,0
20230920,175900,162793569,1984,1984,1984,1984,0
20230920,175800,162793569,1984,1984,1984,1984,100
20230920,175700,162793569,1984,1984,1984,1984,0
20230920,175600,162793569,1984,1984,1984,1984,0
20230920,175500,162793569,1984,1984,1984,1984,0
20230920,175400,162793569,1984,1984,1984,1984,0
20230920,175300,162793569,1984,1984,1984,1984,0
20230920,175200,162793569,1984,1984,1984,1984,0
20230920,175100,162793569,1984,1984,1984,1984,0
20230920,175000,162793569,1984,1984,1984,1984,0
20230920,174900,162793569,1984,1984,1984,1984,0
20230920,174800,162793569,1984,1984,1984,1984,0
20230920,174700,162793569,1984,1984,1984,1984,0
20230920,174600,162793569,1984,1984,1984,1984,0
20230920,174500,162793569,1984,1984,1984,1984,0
20230920,174400,162793569,1984,1984,1984,1984,0
20230920,174300,162793569,1984,1984,1984,1984,0
20230920,174200,162793569,1984,1984,1984,1984,0
20230920,174100,162793569,1984,1984,1984,1984,0
20230920,174000,162793569,1984,1984,1984,1984,0
20230920,173900,162793569,1984,1984,1984,1984,0
20230920,173800,162793569,1984,1984,1984,1984,0
20230920,173700,162793569,1984,1984,1984,1984,0
20230920,173600,162793569,1984,1984,1984,1984,0
20230920,173500,162793569,1984,1984,1984,1984,0
20230920,173400,162793569,1984,1984,1984,1984,0
20230920,173300,162793569,1984,1984,1984,1984,0
20230920,173200,162793569,1984,1984,1984,1984,0
20230920,173100,162793569,1984,1984,1984,1984,0
20230920,173000,162793569,1984,1984,1984,1984,0
20230920,172900,162793569,1984,1984,1984,1984,0
20230920,172800,162793569,1984,1984,1984,1984,100
20230920,172700,162793569,1984,1984,1984,1984,0
20230920,172600,162793569,1984,1984,1984,1984,0
20230920,172500,162793569,1984,1984,1984,1984,0
20230920,172400,162793569,1984,1984,1984,1984,0
20230920,172300,162793569,1984,1984,1984,1984,0
20230920,172200,162793569,1984,1984,1984,1984,0
20230920,172100,162793569,1984,1984,1984,1984,0
20230920,172000,162793569,1984,1984,1984,1984,0
20230920,171900,162793569,1984,1984,1984,1984,0
20230920,171800,162793569,1984,1984,1984,1984,0
20230920,171700,162793569,1984,1984,1984,1984,0
20230920,171600,162793569,1984,1984,1984,1984,0
20230920,171500,162793569,1984,1984,1984,1984,0
20230920,171400,162793569,1984,1984,1984,1984,0
20230920,171300,162793569,1984,1984,1984,1984,0
20230920,171200,162793569,1984,1984,1984,1984,0
20230920,171100,162793569,1984,1984,1984,1984,0
20230920,171000,162793569,1984,1984,1984,1984,0
20230920,170900,162793569,1984,1984,1984,1984,0
20230920,170800,162793569,1984,1984,1984,1984,0
20230920,170700,162793569,1984,1984,1984,1984,0
20230920,170600,162793569,1984,1984,1984,1984,0
20230920,170500,162793569,1984,1984,1984,1984,0
20230920,170400,162793569,1984,1984,1984,1984,0
20230920,170300,162793569,1984,1984,1984,1984,0
20230920,170200,162793569,1984,1984,1984,1984,0
20230920,170100,162793569,1984,1984,1984,1984,0
20230920,170000,162793569,1984,1984,1984,1984,0
20230920,165900,162793569,1984,1984,1984,1984,0
20230920,165800,162793569,1984,1984,1984,1984,100
20230920,165700,162793569,1984,1984,1984,1984,0
20230920,165600,162793569,1984,1984,1984,1984,0
20230920,165500,162793569,1984,1984,1984,1984,0
20230920,165400,162793569,1984,1984,1984,1984,0
20230920,165300,162793569,1984,1984,1984,1984,0
20230920,165200,162793569,1984,1984,1984,1984,0
20230920,165100,162793569,1984,1984,1984,1984,0
20230920,165000,162793569,1984,1984,1984,1984,0
20230920,164900,162793569,1984,1984,1984,1984,0
20230920,164800,162793569,1984,1984,1984,1984,0
20230920,164700,162793569,1984,1984,1984,1984,0
20230920,164600,162793569,1984,1984,1984,1984,0
20230920,164500,162793569,1984,1984,1984,1984,0
20230920,164400,162793569,1984,1984,1984,1984,0
20230920,164300,162793569,1984,1984,1984,1984,0
20230920,164200,162793569,1984,1984,1984,1984,0
20230920,164100,162793569,1984,1984,1984,1984,0
20230920,164000,162793569,1984,1984,1984,1984,0
20230920,163900,162793569,1984,1984,1984,1984,0
20230920,163800,162793569,1984,1984,1984,1984,0
20230920,163700,162793569,1984,1984,1984,1984,0
20230920,163600,162793569,1984,1984,1984,1984,0
20230920,163500,162793569,1984,1984,1984,1984,0
20230920,163400,162793569,1984,1984,1984,1984,0
20230920,163300,162793569,1984,1984,1984,1984,0
20230920,163200,162793569,1984,1984,1984,1984,0
20230920,163100,162793569,1984,1984,1984,1984,0
20230920,163000,162793569,1984,1984,1984,1984,0
20230920,162900,162793569,1984,1984,1984,1984,0
20230920,162800,162793569,1984,1984,1984,1984,100
20230920,162700,162793569,1984,1984,1984,1984,0
20230920,162600,162793569,1984,1984,1984,1984,0
20230920,162500,162793569,1984,1984,1984,1984,0
20230920,162400,162793569,1984,1984,1984,1984,0
20230920,162300,162793569,1984,1984,1984,1984,0
20230920,162200,162793569,1984,1984,1984,1984,0
20230920,162100,162793569,1984,1984,1984,1984,0
20230920,162000,162793569,1984,1984,1984,1984,0
20230920,161900,162793569,1984,1984,1984,1984,0
20230920,161800,162793569,1984,1984,1984,1984,0
20230920,161700,162793569,1984,1984,1984,1984,0
20230920,161600,162793569,1984,1984,1984,1984,0
20230920,161500,162793569,1984,1984,1984,1984,0
20230920,161400,162793569,1984,1984,1984,1984,0
20230920,161300,162793569,1984,1984,1984,1984,0
20230920,161200,162793569,1984,1984,1984,1984,0
20230920,161100,162793569,1984,1984,1984,1984,0
20230920,161000,162793569,1984,1984,1984,1984,0
20230920,160900,162793569,1984,1984,1984,1984,0
20230920,160800,162793569,1984,1984,1984,1984,0
20230920,160700,162793569,1984,1984,1984,1984,0
20230920,160600,162793569,1984,1984,1984,1984,0
20230920,160500,162793569,1984,1984,1984,1984,0
20230920,160400,162793569,1984,1984,1984,1984,0
20230920,160300,162793569,1984,1984,1984,1984,0
20230920,160200,162793569,1984,1984,1984,1984,0
20230920,160100,162793569,1984,1984,1984,1984,0
20230920,160000,162793569,1984,1984,1984,1984,0
20230920,155900,162793569,1984,1984,1984,1984,0
20230920,155800,162793569,1984,1984,1984,1984,100
20230920,155700,162793569,1984,1984,1984,1984,0
20230920,155600,162793569,1984,1984,1984,1984,0
20230920,155500,162793569,1984,1984,1984,1984,0
20230920,155400,162793569,1984,1984,1984,1984,0
20230920,155300,162793569,1984,1984,1984,1984,0
20230920,155200,162793569,1984,1984,1984,1984,0
20230920,155100,162793569,1984,1984,1984,1984,0
20230920,155000,162793569,1984,1984,1984,1984,0
20230920,154900,162793569,1984,1984,1984,1984,0
20230920,154800,162793569,1984,1984,1984,1984,0
20230920,154700,162793569,1984,1984,1984,1984,0
20230920,154600,162793569,1984,1984,1984,1984,0
20230920,154500,162793569,1984,1984,1984,1984,0
20230920,154400,162793569,1984,1984,1984,1984,0
20230920,154300,162793569,1984,1984,1984,1984,0
20230920,154200,162793569,1984,1984,1984,1984,0
20230920,154100,162793569,1984,1984,1984,1984,0
20230920,154000,162793569,1984,1984,1984,1984,0
20230920,153900,162793569,1984,1984,1984,1984,0
20230920,153800,162793569,1984,1984,1984,1984,0
20230920,153700,162793569,1984,1984,1984,1984,0
20230920,153600,162793569,1984,1984,1984,1984,0
20230920,153500,162793569,1984,1984,1984,1984,0
20230920,153400,162793569,1984,1984,1984,1984,0
20230920,153300,162793569,1984,1984,1984,1984,0
20230920,153200,162793569,1984,1984,1984,1984,0
20230920,153100,162793569,1984,1984,1984,1984,0
20230920,153000,162793569,1984,1984,1984,1984,100
20230920,152900,162595169,1988,1988,1988,1988,0
20230920,152800,162595169,1988,1988,1988,1988,0
20230920,152700,162595169,1988,1988,1988,1988,0
20230920,152600,162595169,1988,1988,1988,1988,0
20230920,152500,162595169,1988,1988,1988,1988,0
20230920,152400,162595169,1988,1988,1988,1988,0
20230920,152300,162595169,1988,1988,1988,1988,0
20230920,152200,162595169,1988,1988,1988,1988,0
20230920,152100,162595169,1988,1988,1988,1988,0
20230920,152000,162595169,1988,1988,1988,1988,0
20230920,151900,162595169,1988,1988,1988,1988,10
20230920,151800,162575289,1988,1988,1988,1988,0
20230920,151700,162575289,1988,1988,1988,1988,0
20230920,151600,162575289,1988,1988,1988,1988,27
20230920,151500,162521613,1984,1988,1988,1984,854
20230920,151400,160826990,1988,1988,1988,1988,68
20230920,151300,160691806,1988,1988,1988,1988,0
20230920,151200,160691806,1988,1988,1988,1988,19
20230920,151100,160654034,1987,1987,1987,1987,0
20230920,151000,160654034,1987,1988,1988,1987,33
20230920,150900,160588434,1988,1988,1988,1988,0
20230920,150800,160588434,1988,1987,1988,1987,51
20230920,150700,160487074,1988,1988,1988,1988,29
20230920,150600,160429422,1988,1988,1988,1988,0
20230920,150500,160429422,1988,1988,1988,1988,23
20230920,150400,160383698,1988,1988,1988,1988,10
20230920,150300,160363818,1987,1987,1987,1987,15
20230920,150200,160334013,1987,1987,1987,1987,152
20230920,150100,160031989,1987,1987,1987,1987,10
20230920,150000,160012119,1984,1984,1984,1984,0
20230920,145900,160012119,1984,1986,1987,1983,448
20230920,145800,159123543,1987,1986,1987,1986,12
20230920,145700,159099701,1987,1987,1987,1987,10
20230920,145600,159079831,1985,1987,1987,1985,12
20230920,145500,159055991,1983,1985,1987,1983,3034
20230920,145400,153037752,1985,1986,1986,1985,12
20230920,145300,153013922,1984,1986,1986,1984,215
20230920,145200,152587132,1986,1986,1987,1986,32
20230920,145100,152523552,1986,1987,1987,1986,26
20230920,145000,152471892,1987,1987,1987,1987,0
20230920,144900,152471892,1987,1986,1987,1986,35
20230920,144800,152402349,1987,1987,1987,1987,0
20230920,144700,152402349,1987,1986,1987,1986,22
20230920,144600,152358637,1987,1987,1987,1987,0
20230920,144500,152358637,1987,1987,1987,1986,38
20230920,144400,152283133,1986,1986,1986,1986,0
20230920,144300,152283133,1986,1985,1986,1985,16
20230920,144200,152251359,1986,1985,1986,1985,33
20230920,144100,152185823,1986,1986,1986,1986,0
20230920,144000,152185823,1986,1985,1986,1985,23
20230920,143900,152140147,1986,1986,1986,1986,500
20230920,143800,151147147,1986,1985,1986,1985,30
20230920,143700,151087569,1986,1986,1986,1986,100
20230920,143600,150888969,1986,1985,1986,1985,26
20230920,143500,150837335,1986,1986,1986,1986,0
20230920,143400,150837335,1986,1986,1986,1985,42
20230920,143300,150753925,1984,1984,1984,1984,2
20230920,143200,150749957,1984,1985,1985,1984,1500
20230920,143100,147773933,1986,1985,1986,1985,34
20230920,143000,147706411,1986,1986,1986,1986,0
20230920,142900,147706411,1986,1985,1986,1985,24
20230920,142800,147658749,1986,1986,1986,1986,0
20230920,142700,147658749,1986,1986,1986,1985,299
20230920,142600,147064937,1987,1986,1987,1986,28
20230920,142500,147009303,1987,1987,1987,1987,0
20230920,142400,147009303,1987,1986,1987,1986,36
20230920,142300,146937773,1987,1987,1987,1987,0
20230920,142200,146937773,1987,1986,1987,1986,21
20230920,142100,146896048,1987,1987,1987,1987,0
20230920,142000,146896048,1987,1986,1987,1986,29
20230920,141900,146838427,1987,1987,1987,1987,10
20230920,141800,146818557,1985,1985,1985,1985,2
20230920,141700,146814587,1987,1984,1987,1984,1011
20230920,141600,144807734,1985,1985,1985,1985,0
20230920,141500,144807734,1985,1984,1985,1984,23
20230920,141400,144762081,1985,1985,1985,1985,0
20230920,141300,144762081,1985,1984,1985,1984,33
20230920,141200,144696578,1985,1985,1985,1985,0
20230920,141100,144696578,1985,1984,1985,1984,23
20230920,141000,144650925,1985,1985,1985,1985,26
20230920,140900,144599315,1984,1984,1984,1984,2
20230920,140800,144595347,1985,1984,1985,1984,28
20230920,140700,144539769,1985,1985,1985,1985,0
20230920,140600,144539769,1985,1984,1985,1984,43
20230920,140500,144454416,1985,1985,1985,1985,0
20230920,140400,144454416,1985,1984,1985,1984,23
20230920,140300,144408763,1985,1985,1985,1985,0
20230920,140200,144408763,1985,1984,1985,1984,32
20230920,140100,144345245,1985,1984,1985,1984,24
20230920,140000,144297607,1985,1985,1985,1985,0
20230920,135900,144297607,1985,1984,1985,1984,31
20230920,135800,144236074,1985,1985,1985,1985,0
20230920,135700,144236074,1985,1984,1985,1984,25
20230920,135600,144186451,1985,1985,1985,1985,0
20230920,135500,144186451,1985,1984,1985,1984,47
20230920,135400,144093174,1985,1985,1985,1985,0
20230920,135300,144093174,1985,1984,1985,1984,28
20230920,135200,144037596,1985,1984,1985,1984,35
20230920,135100,143968123,1985,1985,1985,1985,0
20230920,135000,143968123,1985,1984,1985,1984,21
20230920,134900,143926440,1985,1985,1985,1985,0
20230920,134800,143926440,1985,1984,1985,1984,31
20230920,134700,143864907,1985,1985,1985,1985,0
20230920,134600,143864907,1985,1985,1985,1984,29
20230920,134500,143807344,1985,1985,1985,1985,29
20230920,134400,143749779,1984,1984,1984,1984,2
20230920,134300,143745811,1985,1984,1985,1984,25
20230920,134200,143696188,1984,1984,1984,1984,225
20230920,134100,143249788,1984,1986,1986,1983,575
20230920,134000,142108974,1987,1987,1987,1987,0
20230920,133900,142108974,1987,1986,1987,1986,24
20230920,133800,142061288,1987,1987,1987,1987,0
20230920,133700,142061288,1987,1986,1987,1986,29
20230920,133600,142003667,1986,1986,1986,1986,18
20230920,133500,141967919,1985,1985,1985,1985,2
20230920,133400,141963949,1986,1985,1986,1985,29
20230920,133300,141906357,1986,1986,1986,1986,0
20230920,133200,141906357,1986,1985,1986,1985,28
20230920,133100,141850751,1986,1986,1986,1986,0
20230920,133000,141850751,1986,1985,1986,1985,29
20230920,132900,141793159,1985,1985,1985,1985,0
20230920,132800,141793159,1985,1986,1986,1985,4
20230920,132700,141785217,1987,1985,1987,1985,12
20230920,132600,141761377,1987,1987,1987,1987,1
20230920,132500,141759390,1984,1984,1984,1984,2
20230920,132400,141755422,1984,1987,1987,1984,1010
20230920,132300,139751552,1984,1984,1984,1984,2
20230920,132200,139747584,1987,1987,1987,1987,0
20230920,132100,139747584,1987,1984,1987,1984,3
20230920,132000,139741629,1987,1987,1987,1987,0
20230920,131900,139741629,1987,1984,1987,1984,12
20230920,131800,139717791,1984,1984,1984,1984,2
20230920,131700,139713823,1984,1984,1984,1984,0
20230920,131600,139713823,1984,1984,1984,1984,2
20230920,131500,139709855,1987,1987,1987,1987,20
20230920,131400,139670115,1987,1983,1987,1983,22
20230920,131300,139626457,1983,1984,1984,1983,928
20230920,131200,137786149,1984,1984,1984,1984,10
20230920,131100,137766309,1987,1986,1987,1984,1078
20230920,131000,135627382,1986,1986,1986,1986,2
20230920,130900,135623410,1987,1986,1987,1986,12
20230920,130800,135599568,1987,1987,1987,1987,0
20230920,130700,135599568,1987,1986,1987,1986,88
20230920,130600,135424799,1987,1987,1987,1987,1
20230920,130500,135422812,1986,1986,1986,1986,2
20230920,130400,135418840,1987,1987,1987,1987,0
20230920,130300,135418840,1987,1987,1987,1987,0
20230920,130200,135418840,1987,1987,1987,1987,0
20230920,130100,135418840,1987,1987,1987,1987,0
20230920,130000,135418840,1987,1987,1987,1987,10
20230920,125900,135398970,1986,1986,1986,1986,394
20230920,125800,134616486,1986,1986,1986,1986,0
20230920,125700,134616486,1986,1986,1986,1986,0
20230920,125600,134616486,1986,1986,1986,1986,0
20230920,125500,134616486,1986,1986,1986,1986,10
20230920,125400,134596626,1984,1984,1984,1984,293
20230920,125300,134015314,1985,1985,1985,1985,7
20230920,125200,134001419,1987,1987,1987,1987,0
20230920,125100,134001419,1987,1987,1987,1987,0
20230920,125000,134001419,1987,1987,1987,1987,0
20230920,124900,134001419,1987,1987,1987,1987,0
20230920,124800,134001419,1987,1987,1987,1987,0
20230920,124700,134001419,1987,1987,1987,1987,0
20230920,124600,134001419,1987,1987,1987,1987,0
20230920,124500,134001419,1987,1987,1987,1987,0
20230920,124400,134001419,1987,1987,1987,1987,0
20230920,124300,134001419,1987,1987,1987,1987,0
20230920,124200,134001419,1987,1987,1987,1987,0
20230920,124100,134001419,1987,1987,1987,1987,0
20230920,124000,134001419,1987,1987,1987,1987,0
20230920,123900,134001419,1987,1987,1987,1987,51
20230920,123800,133900082,1987,1987,1987,1987,1
20230920,123700,133898095,1987,1987,1987,1987,0
20230920,123600,133898095,1987,1987,1987,1987,0
20230920,123500,133898095,1987,1987,1987,1987,0
20230920,123400,133898095,1987,1987,1987,1987,0
20230920,123300,133898095,1987,1987,1987,1987,0
20230920,123200,133898095,1987,1987,1987,1987,0
20230920,123100,133898095,1987,1987,1987,1987,0
20230920,123000,133898095,1987,1987,1987,1987,0
20230920,122900,133898095,1987,1987,1987,1987,0
20230920,122800,133898095,1987,1987,1987,1987,0
20230920,122700,133898095,1987,1987,1987,1987,10
20230920,122600,133878225,1983,1986,1986,1983,6492
20230920,122500,120994562,1987,1987,1987,1987,1
20230920,122400,120992575,1987,1987,1987,1987,0
20230920,122300,120992575,1987,1987,1987,1987,0
20230920,122200,120992575,1987,1987,1987,1987,0
20230920,122100,120992575,1987,1987,1987,1987,0
20230920,122000,120992575,1987,1987,1987,1987,14
20230920,121900,120964757,1985,1985,1985,1985,5017
20230920,121800,111006012,1984,1984,1984,1984,0
20230920,121700,111006012,1984,1984,1984,1984,0
20230920,121600,111006012,1984,1984,1984,1984,0
20230920,121500,111006012,1984,1984,1984,1984,0
20230920,121400,111006012,1984,1984,1984,1984,0
20230920,121300,111006012,1984,1984,1984,1984,0
20230920,121200,111006012,1984,1984,1984,1984,0
20230920,121100,111006012,1984,1984,1984,1984,2140
20230920,121000,106760252,1984,1984,1984,1984,0
20230920,120900,106760252,1984,1984,1984,1984,363
20230920,120800,106040060,1984,1984,1984,1984,0
20230920,120700,106040060,1984,1984,1984,1984,0
20230920,120600,106040060,1984,1984,1984,1984,0
20230920,120500,106040060,1984,1984,1984,1984,0
20230920,120400,106040060,1984,1984,1984,1984,0
20230920,120300,106040060,1984,1984,1984,1984,0
20230920,120200,106040060,1984,1984,1984,1984,2952
20230920,120100,100183292,1984,1984,1984,1984,0
20230920,120000,100183292,1984,1984,1984,1984,0
20230920,115900,100183292,1984,1984,1984,1984,0
20230920,115800,100183292,1984,1984,1984,1984,15
20230920,115700,100153532,1985,1985,1985,1985,0
20230920,115600,100153532,1985,1985,1985,1985,0
20230920,115500,100153532,1985,1985,1985,1985,214
20230920,115400,99728742,1987,1987,1987,1987,10
20230920,115300,99708872,1985,1985,1985,1985,0
20230920,115200,99708872,1985,1985,1985,1985,0
20230920,115100,99708872,1985,1985,1985,1985,0
20230920,115000,99708872,1985,1985,1985,1985,0
20230920,114900,99708872,1985,1985,1985,1985,23
20230920,114800,99663217,1985,1985,1985,1985,0
20230920,114700,99663217,1985,1985,1985,1985,0
20230920,114600,99663217,1985,1985,1985,1985,0
20230920,114500,99663217,1985,1985,1985,1985,0
20230920,114400,99663217,1985,1985,1985,1985,0
20230920,114300,99663217,1985,1986,1986,1985,50
20230920,114200,99563962,1987,1987,1987,1987,5
20230920,114100,99554027,1984,1984,1984,1984,0
20230920,114000,99554027,1984,1984,1984,1984,0
20230920,113900,99554027,1984,1984,1984,1984,0
20230920,113800,99554027,1984,1984,1984,1984,0
20230920,113700,99554027,1984,1984,1984,1984,0
20230920,113600,99554027,1984,1986,1986,1984,1500
20230920,113500,96576913,1987,1987,1987,1987,0
20230920,113400,96576913,1987,1987,1987,1987,0
20230920,113300,96576913,1987,1987,1987,1987,0
20230920,113200,96576913,1987,1987,1987,1987,0
20230920,113100,96576913,1987,1987,1987,1987,0
20230920,113000,96576913,1987,1987,1987,1987,0
20230920,112900,96576913,1987,1987,1987,1987,0
20230920,112800,96576913,1987,1987,1987,1987,0
20230920,112700,96576913,1987,1987,1987,1987,0
20230920,112600,96576913,1987,1987,1987,1987,5
20230920,112500,96566978,1987,1987,1987,1987,0
20230920,112400,96566978,1987,1987,1987,1987,0
20230920,112300,96566978,1987,1984,1987,1984,290
20230920,112200,95991588,1984,1987,1987,1984,3500
20230920,112100,89044076,1988,1988,1988,1988,0
20230920,112000,89044076,1988,1988,1988,1988,0
20230920,111900,89044076,1988,1988,1988,1988,0
20230920,111800,89044076,1988,1988,1988,1988,0
20230920,111700,89044076,1988,1988,1988,1988,0
20230920,111600,89044076,1988,1988,1988,1988,40
20230920,111500,88964556,1988,1988,1988,1988,0
20230920,111400,88964556,1988,1988,1988,1988,0
20230920,111300,88964556,1988,1988,1988,1988,0
20230920,111200,88964556,1988,1988,1988,1988,0
20230920,111100,88964556,1988,1988,1988,1988,0
20230920,111000,88964556,1988,1988,1988,1988,0
20230920,110900,88964556,1988,1986,1988,1986,13
20230920,110800,88938718,1988,1988,1988,1988,0
20230920,110700,88938718,1988,1985,1988,1985,743
20230920,110600,87463818,1986,1986,1986,1986,110
20230920,110500,87245358,1986,1986,1986,1986,6265
20230920,110400,74803068,1987,1987,1987,1987,2920
20230920,110300,69001028,1987,1987,1987,1987,96
20230920,110200,68810276,1988,1988,1988,1988,30
20230920,110100,68750636,1988,1988,1988,1988,0
20230920,110000,68750636,1988,1988,1988,1988,0
20230920,105900,68750636,1988,1988,1988,1988,0
20230920,105800,68750636,1988,1988,1988,1988,1136
20230920,105700,66492268,1988,1988,1988,1988,0
20230920,105600,66492268,1988,1988,1988,1988,0
20230920,105500,66492268,1988,1988,1988,1988,0
20230920,105400,66492268,1988,1988,1988,1988,0
20230920,105300,66492268,1988,1988,1988,1988,0
20230920,105200,66492268,1988,1988,1988,1988,0
20230920,105100,66492268,1988,1988,1988,1988,0
20230920,105000,66492268,1988,1988,1988,1988,0
20230920,104900,66492268,1988,1988,1988,1988,441
20230920,104800,65615560,1988,1988,1988,1988,500
20230920,104700,64621560,1988,1988,1988,1988,195
20230920,104600,64233900,1988,1989,1989,1988,550
20230920,104500,63140450,1989,1989,1989,1989,1
20230920,104400,63138461,1988,1988,1988,1988,50
20230920,104300,63039061,1988,1988,1988,1988,0
20230920,104200,63039061,1988,1988,1988,1988,0
20230920,104100,63039061,1988,1988,1988,1988,1000
20230920,104000,61051061,1989,1989,1989,1989,0
20230920,103900,61051061,1989,1989,1989,1989,1
20230920,103800,61049072,1989,1989,1989,1989,0
20230920,103700,61049072,1989,1989,1989,1989,0
20230920,103600,61049072,1989,1989,1989,1989,0
20230920,103500,61049072,1989,1989,1989,1989,10
20230920,103400,61029182,1988,1988,1988,1988,0
20230920,103300,61029182,1988,1988,1988,1988,89
20230920,103200,60852250,1988,1988,1988,1988,2
20230920,103100,60848274,1988,1988,1988,1988,0
20230920,103000,60848274,1988,1988,1988,1988,0
20230920,102900,60848274,1988,1988,1988,1988,0
20230920,102800,60848274,1988,1988,1988,1988,1519
20230920,102700,57828502,1989,1989,1989,1989,0
20230920,102600,57828502,1989,1989,1989,1989,500
20230920,102500,56834002,1989,1989,1989,1989,1
20230920,102400,56832013,1989,1989,1989,1989,0
20230920,102300,56832013,1989,1989,1989,1989,0
20230920,102200,56832013,1989,1989,1989,1989,100
20230920,102100,56633113,1988,1988,1988,1988,1377
20230920,102000,53895637,1988,1988,1988,1988,0
20230920,101900,53895637,1988,1988,1988,1988,0
20230920,101800,53895637,1988,1988,1989,1988,1710
20230920,101700,50496147,1988,1988,1988,1988,0
20230920,101600,50496147,1988,1989,1989,1988,590
20230920,101500,49323157,1989,1989,1989,1989,0
20230920,101400,49323157,1989,1988,1989,1988,615
20230920,101300,48100532,1988,1988,1988,1988,0
20230920,101200,48100532,1988,1988,1988,1988,1
20230920,101100,48098544,1988,1989,1989,1988,2
20230920,101000,48094567,1989,1989,1989,1989,0
20230920,100900,48094567,1989,1989,1989,1989,1206
20230920,100800,45695833,1988,1988,1988,1988,0
20230920,100700,45695833,1988,1989,1989,1988,1136
20230920,100600,43437329,1988,1988,1988,1988,21
20230920,100500,43395581,1988,1988,1988,1988,0
20230920,100400,43395581,1988,1988,1989,1988,1308
20230920,100300,40795155,1988,1989,1989,1988,300
20230920,100200,40198745,1988,1988,1988,1988,0
20230920,100100,40198745,1988,1988,1988,1988,0
20230920,100000,40198745,1988,1988,1988,1988,122
20230920,095900,39956209,1989,1989,1989,1989,0
20230920,095800,39956209,1989,1989,1989,1989,0
20230920,095700,39956209,1989,1989,1989,1989,100
20230920,095600,39757309,1990,1990,1990,1990,0
20230920,095500,39757309,1990,1990,1990,1990,10
20230920,095400,39737409,1988,1989,1989,1988,1972
20230920,095300,35817063,1991,1991,1991,1991,0
20230920,095200,35817063,1991,1991,1991,1991,0
20230920,095100,35817063,1991,1991,1991,1991,3
20230920,095000,35811090,1991,1988,1991,1988,190
20230920,094900,35433340,1991,1991,1991,1991,0
20230920,094800,35433340,1991,1991,1991,1991,0
20230920,094700,35433340,1991,1991,1991,1991,0
20230920,094600,35433340,1991,1991,1991,1991,21
20230920,094500,35391529,1988,1991,1991,1988,11
20230920,094400,35369631,1988,1988,1988,1988,300
20230920,094300,34773231,1988,1989,1989,1988,5451
20230920,094200,23935478,1989,1991,1991,1989,794
20230920,094100,22355410,1990,1990,1990,1990,0
20230920,094000,22355410,1990,1990,1990,1990,515
20230920,093900,21330560,1990,1990,1990,1990,0
20230920,093800,21330560,1990,1990,1990,1990,0
20230920,093700,21330560,1990,1990,1990,1990,21
20230920,093600,21288770,1991,1991,1991,1991,0
20230920,093500,21288770,1991,1991,1991,1991,300
20230920,093400,20691470,1991,1991,1991,1991,0
20230920,093300,20691470,1991,1991,1991,1991,0
20230920,093200,20691470,1991,1991,1991,1991,0
20230920,093100,20691470,1991,1991,1991,1991,0
20230920,093000,20691470,1991,1991,1991,1991,10
20230920,092900,20671560,1990,1990,1990,1990,51
20230920,092800,20570070,1991,1991,1991,1991,0
20230920,092700,20570070,1991,1991,1991,1991,0
20230920,092600,20570070,1991,1991,1991,1991,1
20230920,092500,20568079,1991,1991,1991,1991,0
20230920,092400,20568079,1991,1992,1992,1991,120
20230920,092300,20329139,1990,1990,1990,1990,0
20230920,092200,20329139,1990,1992,1992,1990,17
20230920,092100,20295291,1992,1992,1992,1992,0
20230920,092000,20295291,1992,1992,1992,1992,0
20230920,091900,20295291,1992,1992,1992,1989,56
20230920,091800,20183874,1988,1992,1992,1988,5055
20230920,091700,10126484,1993,1993,1993,1993,0
20230920,091600,10126484,1993,1993,1993,1993,0
20230920,091500,10126484,1993,1993,1993,1993,0
20230920,091400,10126484,1993,1993,1993,1993,0
20230920,091300,10126484,1993,1993,1993,1993,0
20230920,091200,10126484,1993,1993,1993,1993,0
20230920,091100,10126484,1993,1990,1993,1990,160
20230920,091000,9808024,1993,1993,1993,1993,100
20230920,090900,9608724,1993,1993,1993,1993,0
20230920,090800,9608724,1993,1993,1993,1993,0
20230920,090700,9608724,1993,1993,1993,1993,0
20230920,090600,9608724,1993,1993,1993,1993,0
20230920,090500,9608724,1993,1993,1993,1993,0
20230920,090400,9608724,1993,1993,1993,1993,0
20230920,090300,9608724,1993,1993,1993,1993,0
20230920,090200,9608724,1993,1993,1993,1993,0
20230920,090100,9608724,1993,1989,1993,1989,210
20230920,090000,9190994,1988,1990,1990,1988,4620