stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,184700,1397273453,1963,1963,1963,1963,18431
20230816,184600,1397273453,1963,1963,1963,1963,0
20230816,184500,1397273453,1963,1963,1963,1963,0
20230816,184400,1397273453,1963,1963,1963,1963,0
20230816,184300,1397273453,1963,1963,1963,1963,0
20230816,184200,1397273453,1963,1963,1963,1963,0
20230816,184100,1397273453,1963,1963,1963,1963,0
20230816,184000,1397273453,1963,1963,1963,1963,0
20230816,183900,1397273453,1963,1963,1963,1963,0
20230816,183800,1397273453,1963,1963,1963,1963,0
20230816,183700,1397273453,1963,1963,1963,1963,0
20230816,183600,1397273453,1963,1963,1963,1963,0
20230816,183500,1397273453,1963,1963,1963,1963,0
20230816,183400,1397273453,1963,1963,1963,1963,0
20230816,183300,1397273453,1963,1963,1963,1963,0
20230816,183200,1397273453,1963,1963,1963,1963,0
20230816,183100,1397273453,1963,1963,1963,1963,0
20230816,183000,1397273453,1963,1963,1963,1963,0
20230816,182900,1397273453,1963,1963,1963,1963,0
20230816,182800,1397273453,1963,1963,1963,1963,0
20230816,182700,1397273453,1963,1963,1963,1963,0
20230816,182600,1397273453,1963,1963,1963,1963,0
20230816,182500,1397273453,1963,1963,1963,1963,0
20230816,182400,1397273453,1963,1963,1963,1963,0
20230816,182300,1397273453,1963,1963,1963,1963,0
20230816,182200,1397273453,1963,1963,1963,1963,0
20230816,182100,1397273453,1963,1963,1963,1963,0
20230816,182000,1397273453,1963,1963,1963,1963,0
20230816,181900,1397273453,1963,1963,1963,1963,0
20230816,181800,1397273453,1963,1963,1963,1963,0
20230816,181700,1397273453,1963,1963,1963,1963,18431
20230816,181600,1397273453,1963,1963,1963,1963,0
20230816,181500,1397273453,1963,1963,1963,1963,0
20230816,181400,1397273453,1963,1963,1963,1963,0
20230816,181300,1397273453,1963,1963,1963,1963,0
20230816,181200,1397273453,1963,1963,1963,1963,0
20230816,181100,1397273453,1963,1963,1963,1963,0
20230816,181000,1397273453,1963,1963,1963,1963,0
20230816,180900,1397273453,1963,1963,1963,1963,0
20230816,180800,1397273453,1963,1963,1963,1963,0
20230816,180700,1397273453,1963,1963,1963,1963,0
20230816,180600,1397273453,1963,1963,1963,1963,0
20230816,180500,1397273453,1963,1963,1963,1963,0
20230816,180400,1397273453,1963,1963,1963,1963,0
20230816,180300,1397273453,1963,1963,1963,1963,0
20230816,180200,1397273453,1963,1963,1963,1963,0
20230816,180100,1397273453,1963,1963,1963,1963,0
20230816,180000,1397273453,1963,1963,1963,1963,0
20230816,175900,1397273453,1963,1963,1963,1963,0
20230816,175800,1397273453,1963,1963,1963,1963,0
20230816,175700,1397273453,1963,1963,1963,1963,0
20230816,175600,1397273453,1963,1963,1963,1963,0
20230816,175500,1397273453,1963,1963,1963,1963,0
20230816,175400,1397273453,1963,1963,1963,1963,0
20230816,175300,1397273453,1963,1963,1963,1963,0
20230816,175200,1397273453,1963,1963,1963,1963,0
20230816,175100,1397273453,1963,1963,1963,1963,0
20230816,175000,1397273453,1963,1963,1963,1963,0
20230816,174900,1397273453,1963,1963,1963,1963,0
20230816,174800,1397273453,1963,1963,1963,1963,0
20230816,174700,1397273453,1963,1963,1963,1963,18431
20230816,174600,1397273453,1963,1963,1963,1963,0
20230816,174500,1397273453,1963,1963,1963,1963,0
20230816,174400,1397273453,1963,1963,1963,1963,0
20230816,174300,1397273453,1963,1963,1963,1963,0
20230816,174200,1397273453,1963,1963,1963,1963,0
20230816,174100,1397273453,1963,1963,1963,1963,0
20230816,174000,1397273453,1963,1963,1963,1963,0
20230816,173900,1397273453,1963,1963,1963,1963,0
20230816,173800,1397273453,1963,1963,1963,1963,0
20230816,173700,1397273453,1963,1963,1963,1963,0
20230816,173600,1397273453,1963,1963,1963,1963,0
20230816,173500,1397273453,1963,1963,1963,1963,0
20230816,173400,1397273453,1963,1963,1963,1963,0
20230816,173300,1397273453,1963,1963,1963,1963,0
20230816,173200,1397273453,1963,1963,1963,1963,0
20230816,173100,1397273453,1963,1963,1963,1963,0
20230816,173000,1397273453,1963,1963,1963,1963,0
20230816,172900,1397273453,1963,1963,1963,1963,0
20230816,172800,1397273453,1963,1963,1963,1963,0
20230816,172700,1397273453,1963,1963,1963,1963,0
20230816,172600,1397273453,1963,1963,1963,1963,0
20230816,172500,1397273453,1963,1963,1963,1963,0
20230816,172400,1397273453,1963,1963,1963,1963,0
20230816,172300,1397273453,1963,1963,1963,1963,0
20230816,172200,1397273453,1963,1963,1963,1963,0
20230816,172100,1397273453,1963,1963,1963,1963,0
20230816,172000,1397273453,1963,1963,1963,1963,0
20230816,171900,1397273453,1963,1963,1963,1963,0
20230816,171800,1397273453,1963,1963,1963,1963,0
20230816,171700,1397273453,1963,1963,1963,1963,18431
20230816,171600,1397273453,1963,1963,1963,1963,0
20230816,171500,1397273453,1963,1963,1963,1963,0
20230816,171400,1397273453,1963,1963,1963,1963,0
20230816,171300,1397273453,1963,1963,1963,1963,0
20230816,171200,1397273453,1963,1963,1963,1963,0
20230816,171100,1397273453,1963,1963,1963,1963,0
20230816,171000,1397273453,1963,1963,1963,1963,0
20230816,170900,1397273453,1963,1963,1963,1963,0
20230816,170800,1397273453,1963,1963,1963,1963,0
20230816,170700,1397273453,1963,1963,1963,1963,0
20230816,170600,1397273453,1963,1963,1963,1963,0
20230816,170500,1397273453,1963,1963,1963,1963,0
20230816,170400,1397273453,1963,1963,1963,1963,0
20230816,170300,1397273453,1963,1963,1963,1963,0
20230816,170200,1397273453,1963,1963,1963,1963,0
20230816,170100,1397273453,1963,1963,1963,1963,0
20230816,170000,1397273453,1963,1963,1963,1963,0
20230816,165900,1397273453,1963,1963,1963,1963,0
20230816,165800,1397273453,1963,1963,1963,1963,0
20230816,165700,1397273453,1963,1963,1963,1963,0
20230816,165600,1397273453,1963,1963,1963,1963,0
20230816,165500,1397273453,1963,1963,1963,1963,0
20230816,165400,1397273453,1963,1963,1963,1963,0
20230816,165300,1397273453,1963,1963,1963,1963,0
20230816,165200,1397273453,1963,1963,1963,1963,0
20230816,165100,1397273453,1963,1963,1963,1963,0
20230816,165000,1397273453,1963,1963,1963,1963,0
20230816,164900,1397273453,1963,1963,1963,1963,0
20230816,164800,1397273453,1963,1963,1963,1963,0
20230816,164700,1397273453,1963,1963,1963,1963,18431
20230816,164600,1397273453,1963,1963,1963,1963,0
20230816,164500,1397273453,1963,1963,1963,1963,0
20230816,164400,1397273453,1963,1963,1963,1963,0
20230816,164300,1397273453,1963,1963,1963,1963,0
20230816,164200,1397273453,1963,1963,1963,1963,0
20230816,164100,1397273453,1963,1963,1963,1963,0
20230816,164000,1397273453,1963,1963,1963,1963,0
20230816,163900,1397273453,1963,1963,1963,1963,0
20230816,163800,1397273453,1963,1963,1963,1963,0
20230816,163700,1397273453,1963,1963,1963,1963,0
20230816,163600,1397273453,1963,1963,1963,1963,0
20230816,163500,1397273453,1963,1963,1963,1963,0
20230816,163400,1397273453,1963,1963,1963,1963,0
20230816,163300,1397273453,1963,1963,1963,1963,0
20230816,163200,1397273453,1963,1963,1963,1963,0
20230816,163100,1397273453,1963,1963,1963,1963,0
20230816,163000,1397273453,1963,1963,1963,1963,0
20230816,162900,1397273453,1963,1963,1963,1963,0
20230816,162800,1397273453,1963,1963,1963,1963,0
20230816,162700,1397273453,1963,1963,1963,1963,0
20230816,162600,1397273453,1963,1963,1963,1963,0
20230816,162500,1397273453,1963,1963,1963,1963,0
20230816,162400,1397273453,1963,1963,1963,1963,0
20230816,162300,1397273453,1963,1963,1963,1963,0
20230816,162200,1397273453,1963,1963,1963,1963,0
20230816,162100,1397273453,1963,1963,1963,1963,0
20230816,162000,1397273453,1963,1963,1963,1963,0
20230816,161900,1397273453,1963,1963,1963,1963,0
20230816,161800,1397273453,1963,1963,1963,1963,0
20230816,161700,1397273453,1963,1963,1963,1963,18431
20230816,161600,1397273453,1963,1963,1963,1963,0
20230816,161500,1397273453,1963,1963,1963,1963,0
20230816,161400,1397273453,1963,1963,1963,1963,0
20230816,161300,1397273453,1963,1963,1963,1963,0
20230816,161200,1397273453,1963,1963,1963,1963,0
20230816,161100,1397273453,1963,1963,1963,1963,0
20230816,161000,1397273453,1963,1963,1963,1963,0
20230816,160900,1397273453,1963,1963,1963,1963,0
20230816,160800,1397273453,1963,1963,1963,1963,0
20230816,160700,1397273453,1963,1963,1963,1963,0
20230816,160600,1397273453,1963,1963,1963,1963,0
20230816,160500,1397273453,1963,1963,1963,1963,0
20230816,160400,1397273453,1963,1963,1963,1963,0
20230816,160300,1397273453,1963,1963,1963,1963,0
20230816,160200,1397273453,1963,1963,1963,1963,0
20230816,160100,1397273453,1963,1963,1963,1963,0
20230816,160000,1397273453,1963,1963,1963,1963,0
20230816,155900,1397273453,1963,1963,1963,1963,0
20230816,155800,1397273453,1963,1963,1963,1963,0
20230816,155700,1397273453,1963,1963,1963,1963,0
20230816,155600,1397273453,1963,1963,1963,1963,0
20230816,155500,1397273453,1963,1963,1963,1963,0
20230816,155400,1397273453,1963,1963,1963,1963,0
20230816,155300,1397273453,1963,1963,1963,1963,0
20230816,155200,1397273453,1963,1963,1963,1963,0
20230816,155100,1397273453,1963,1963,1963,1963,0
20230816,155000,1397273453,1963,1963,1963,1963,0
20230816,154900,1397273453,1963,1963,1963,1963,0
20230816,154800,1397273453,1963,1963,1963,1963,0
20230816,154700,1397273453,1963,1963,1963,1963,18431
20230816,154600,1397273453,1963,1963,1963,1963,0
20230816,154500,1397273453,1963,1963,1963,1963,0
20230816,154400,1397273453,1963,1963,1963,1963,0
20230816,154300,1397273453,1963,1963,1963,1963,0
20230816,154200,1397273453,1963,1963,1963,1963,0
20230816,154100,1397273453,1963,1963,1963,1963,0
20230816,154000,1397273453,1963,1963,1963,1963,0
20230816,153900,1397273453,1963,1963,1963,1963,0
20230816,153800,1397273453,1963,1963,1963,1963,0
20230816,153700,1397273453,1963,1963,1963,1963,0
20230816,153600,1397273453,1963,1963,1963,1963,0
20230816,153500,1397273453,1963,1963,1963,1963,0
20230816,153400,1397273453,1963,1963,1963,1963,0
20230816,153300,1397273453,1963,1963,1963,1963,0
20230816,153200,1397273453,1963,1963,1963,1963,0
20230816,153100,1397273453,1963,1963,1963,1963,0
20230816,153000,1397273453,1963,1963,1963,1963,18431
20230816,152900,1361093400,1969,1969,1969,1969,0
20230816,152800,1361093400,1969,1969,1969,1969,0
20230816,152700,1361093400,1969,1969,1969,1969,0
20230816,152600,1361093400,1969,1969,1969,1969,0
20230816,152500,1361093400,1969,1969,1969,1969,0
20230816,152400,1361093400,1969,1969,1969,1969,0
20230816,152300,1361093400,1969,1969,1969,1969,0
20230816,152200,1361093400,1969,1969,1969,1969,0
20230816,152100,1361093400,1969,1969,1969,1969,0
20230816,152000,1361093400,1969,1969,1969,1969,0
20230816,151900,1361093400,1969,1969,1969,1964,3001
20230816,151800,1355198896,1969,1965,1969,1965,70
20230816,151700,1355061270,1965,1965,1969,1965,1538
20230816,151600,1352037700,1970,1970,1970,1970,0
20230816,151500,1352037700,1970,1970,1970,1970,7
20230816,151400,1352023910,1964,1967,1967,1964,6135
20230816,151300,1339965298,1970,1969,1970,1967,43
20230816,151200,1339880631,1967,1969,1970,1967,161
20230816,151100,1339563837,1969,1970,1970,1968,143
20230816,151000,1339282408,1966,1969,1970,1966,15
20230816,150900,1339252896,1970,1969,1970,1969,701
20230816,150800,1337872588,1966,1969,1969,1966,5096
20230816,150700,1327852474,1970,1970,1970,1970,102
20230816,150600,1327651534,1970,1970,1970,1969,632
20230816,150500,1326406994,1971,1971,1972,1971,2055
20230816,150400,1322356539,1972,1972,1972,1972,0
20230816,150300,1322356539,1972,1967,1972,1967,1929
20230816,150200,1318561346,1967,1967,1967,1967,1154
20230816,150100,1316291428,1967,1968,1968,1967,254
20230816,150000,1315791607,1967,1967,1969,1967,4933
20230816,145900,1306088393,1969,1969,1969,1967,1383
20230816,145800,1303367572,1969,1968,1969,1968,4
20230816,145700,1303359698,1969,1969,1969,1969,6
20230816,145600,1303347884,1967,1969,1969,1967,403
20230816,145500,1302555077,1967,1971,1973,1967,1651
20230816,145400,1299307184,1973,1968,1973,1967,722
20230816,145300,1297885560,1973,1968,1973,1968,553
20230816,145200,1296796996,1968,1968,1973,1968,368
20230816,145100,1296072369,1968,1969,1971,1968,8
20230816,145000,1296056619,1968,1971,1971,1968,1452
20230816,144900,1293198062,1971,1972,1972,1971,1075
20230816,144800,1291079233,1974,1971,1974,1971,11
20230816,144700,1291057530,1972,1973,1974,1972,964
20230816,144600,1289156503,1974,1974,1974,1974,0
20230816,144500,1289156503,1974,1974,1974,1974,1
20230816,144400,1289154529,1974,1973,1974,1973,288
20230816,144300,1288586300,1974,1972,1974,1972,7
20230816,144200,1288572486,1974,1974,1974,1971,1361
20230816,144100,1285885936,1973,1973,1974,1972,1365
20230816,144000,1283192792,1973,1971,1973,1971,1089
20230816,143900,1281045363,1971,1971,1971,1970,427
20230816,143800,1280203767,1970,1970,1971,1970,1500
20230816,143700,1277248192,1970,1969,1970,1969,3670
20230816,143600,1270019992,1969,1966,1969,1966,1311
20230816,143500,1267439468,1965,1965,1965,1965,710
20230816,143400,1266044318,1969,1965,1969,1965,22
20230816,143300,1266001084,1969,1965,1969,1965,2
20230816,143200,1265997150,1965,1965,1965,1965,100
20230816,143100,1265800650,1965,1965,1965,1965,22
20230816,143000,1265757420,1970,1967,1970,1967,1006
20230816,142900,1263775645,1965,1967,1967,1965,386
20230816,142800,1263016990,1970,1967,1970,1967,2
20230816,142700,1263013053,1970,1967,1970,1967,44
20230816,142600,1262926376,1970,1969,1970,1969,11
20230816,142500,1262904716,1970,1967,1970,1967,242
20230816,142400,1262427979,1970,1968,1970,1968,1024
20230816,142300,1260412701,1970,1965,1970,1965,2
20230816,142200,1260408766,1965,1965,1965,1965,1135
20230816,142100,1258178491,1965,1966,1966,1965,1540
20230816,142000,1255151594,1970,1970,1970,1970,1
20230816,141900,1255149624,1966,1966,1970,1966,322
20230816,141800,1254516568,1966,1966,1966,1966,1
20230816,141700,1254514602,1970,1970,1970,1970,500
20230816,141600,1253529602,1970,1965,1970,1965,557
20230816,141500,1252432872,1965,1965,1969,1965,199
20230816,141400,1252041833,1965,1964,1965,1964,21
20230816,141300,1252000588,1964,1964,1964,1964,1
20230816,141200,1251998624,1965,1965,1965,1965,30
20230816,141100,1251939674,1964,1964,1964,1964,151
20230816,141000,1251643110,1965,1965,1965,1965,1
20230816,140900,1251641145,1965,1965,1965,1965,121
20230816,140800,1251403380,1965,1965,1965,1965,22
20230816,140700,1251360150,1969,1969,1969,1969,1
20230816,140600,1251358181,1965,1969,1969,1965,642
20230816,140500,1250094087,1969,1969,1969,1969,1
20230816,140400,1250092118,1964,1964,1964,1964,0
20230816,140300,1250092118,1964,1964,1969,1964,38
20230816,140200,1250017481,1970,1965,1970,1965,4018
20230816,140100,1242110801,1965,1965,1965,1965,50
20230816,140000,1242012551,1965,1965,1967,1963,4266
20230816,135900,1233623407,1965,1963,1965,1963,3123
20230816,135800,1227488007,1963,1963,1963,1963,22
20230816,135700,1227444821,1964,1963,1964,1963,165
20230816,135600,1227120925,1963,1963,1963,1963,0
20230816,135500,1227120925,1963,1964,1965,1962,326
20230816,135400,1226480962,1964,1964,1964,1964,226
20230816,135300,1226037098,1964,1964,1965,1964,334
20230816,135200,1225381072,1963,1965,1965,1963,6
20230816,135100,1225369284,1965,1962,1965,1962,7
20230816,135000,1225355532,1965,1965,1965,1965,237
20230816,134900,1224889827,1965,1961,1965,1961,4
20230816,134800,1224881979,1961,1961,1965,1961,817
20230816,134700,1223279838,1961,1961,1961,1961,599
20230816,134600,1222105199,1963,1963,1963,1962,4240
20230816,134500,1213786068,1963,1965,1965,1963,1209
20230816,134400,1211412088,1965,1966,1966,1965,12
20230816,134300,1211388503,1966,1966,1966,1966,17
20230816,134200,1211355081,1967,1966,1967,1966,52
20230816,134100,1211252848,1967,1966,1967,1966,77
20230816,134000,1211101463,1967,1966,1967,1966,368
20230816,133900,1210377974,1964,1965,1965,1964,501
20230816,133800,1209393974,1965,1966,1966,1965,23
20230816,133700,1209348778,1965,1966,1966,1965,48
20230816,133600,1209254423,1966,1965,1966,1965,335
20230816,133500,1208596051,1965,1964,1965,1964,1908
20230816,133400,1204847034,1964,1963,1964,1963,6077
20230816,133300,1192913195,1963,1963,1963,1962,419
20230816,133200,1192091111,1962,1963,1963,1962,454
20230816,133100,1191200360,1963,1963,1963,1963,0
20230816,133000,1191200360,1963,1963,1963,1963,6
20230816,132900,1191188582,1963,1963,1963,1963,30
20230816,132800,1191129692,1961,1960,1961,1960,21
20230816,132700,1191088512,1960,1960,1960,1960,1
20230816,132600,1191086552,1960,1960,1961,1960,1539
20230816,132500,1188070035,1960,1960,1960,1960,0
20230816,132400,1188070035,1960,1960,1963,1960,1230
20230816,132300,1185656049,1960,1960,1960,1960,22
20230816,132200,1185612929,1961,1960,1961,1960,106
20230816,132100,1185405164,1961,1961,1961,1961,160
20230816,132000,1185091404,1961,1961,1961,1961,120
20230816,131900,1184856084,1960,1960,1960,1960,1
20230816,131800,1184854124,1960,1960,1960,1960,321
20230816,131700,1184224964,1961,1961,1963,1960,2942
20230816,131600,1178458117,1963,1963,1963,1961,531
20230816,131500,1177415784,1963,1961,1963,1961,832
20230816,131400,1175784219,1961,1960,1961,1960,3683
20230816,131300,1168565534,1960,1961,1961,1960,35
20230816,131200,1168496920,1961,1961,1961,1960,617
20230816,131100,1167287398,1960,1960,1960,1960,3
20230816,131000,1167281518,1961,1961,1961,1961,50
20230816,130900,1167183468,1961,1960,1961,1960,234
20230816,130800,1166724794,1960,1960,1960,1960,2295
20230816,130700,1162226594,1961,1961,1961,1960,1012
20230816,130600,1160243063,1960,1961,1961,1960,69
20230816,130500,1160107803,1960,1961,1961,1960,4
20230816,130400,1160099960,1961,1963,1963,1961,214
20230816,130300,1159680304,1961,1961,1961,1961,22
20230816,130200,1159637162,1961,1961,1961,1960,92
20230816,130100,1159456751,1961,1961,1961,1960,14
20230816,130000,1159429300,1961,1961,1961,1961,62
20230816,125900,1159307718,1960,1960,1960,1960,100
20230816,125800,1159111718,1960,1961,1961,1960,424
20230816,125700,1158280575,1961,1961,1961,1961,50
20230816,125600,1158182525,1961,1963,1963,1961,6
20230816,125500,1158170749,1961,1961,1961,1961,501
20230816,125400,1157188288,1961,1961,1961,1961,11
20230816,125300,1157166717,1960,1960,1960,1960,21
20230816,125200,1157125557,1960,1961,1961,1960,32
20230816,125100,1157062807,1961,1961,1963,1961,156
20230816,125000,1156756889,1961,1961,1961,1961,10
20230816,124900,1156737279,1960,1960,1960,1960,0
20230816,124800,1156737279,1960,1960,1960,1960,21
20230816,124700,1156696119,1962,1960,1962,1960,3
20230816,124600,1156690237,1960,1961,1961,1960,177
20230816,124500,1156343302,1961,1961,1961,1961,5
20230816,124400,1156333497,1960,1960,1960,1960,0
20230816,124300,1156333497,1960,1960,1960,1960,0
20230816,124200,1156333497,1960,1960,1963,1960,2122
20230816,124100,1152174368,1960,1960,1960,1960,0
20230816,124000,1152174368,1960,1961,1961,1960,5322
20230816,123900,1141738427,1960,1960,1960,1960,0
20230816,123800,1141738427,1960,1960,1960,1960,0
20230816,123700,1141738427,1960,1960,1961,1960,1571
20230816,123600,1138658686,1960,1960,1960,1960,1
20230816,123500,1138656726,1961,1961,1961,1961,200
20230816,123400,1138264526,1960,1960,1960,1960,0
20230816,123300,1138264526,1960,1960,1960,1960,0
20230816,123200,1138264526,1960,1961,1961,1960,437
20230816,123100,1137407591,1960,1961,1961,1960,101
20230816,123000,1137209531,1960,1960,1960,1960,1385
20230816,122900,1134494931,1961,1961,1961,1961,101
20230816,122800,1134296870,1960,1961,1961,1960,608
20230816,122700,1133104680,1960,1960,1960,1960,1297
20230816,122600,1130562560,1961,1961,1961,1961,13
20230816,122500,1130537067,1961,1960,1961,1960,6
20230816,122400,1130525302,1960,1960,1960,1960,510
20230816,122300,1129525702,1960,1960,1960,1960,0
20230816,122200,1129525702,1960,1960,1960,1960,22
20230816,122100,1129482582,1961,1961,1961,1961,0
20230816,122000,1129482582,1961,1960,1961,1960,2
20230816,121900,1129478661,1960,1960,1960,1960,1424
20230816,121800,1126687621,1961,1960,1961,1960,2054
20230816,121700,1122661761,1960,1961,1961,1960,425
20230816,121600,1121828561,1961,1961,1961,1960,1527
20230816,121500,1118835241,1961,1961,1961,1961,400
20230816,121400,1118050841,1960,1960,1960,1960,691
20230816,121300,1116696481,1961,1961,1961,1961,0
20230816,121200,1116696481,1961,1961,1961,1961,496
20230816,121100,1115723825,1962,1962,1962,1962,0
20230816,121000,1115723825,1962,1962,1962,1962,200
20230816,120900,1115331425,1961,1962,1962,1961,5
20230816,120800,1115321619,1962,1961,1962,1960,531
20230816,120700,1114280408,1962,1962,1962,1962,603
20230816,120600,1113097322,1965,1965,1965,1965,5
20230816,120500,1113087497,1965,1962,1965,1962,90
20230816,120400,1112910731,1961,1962,1962,1961,1355
20230816,120300,1110253052,1962,1965,1965,1962,193
20230816,120200,1109874383,1962,1964,1964,1962,329
20230816,120100,1109228883,1965,1965,1965,1965,1
20230816,120000,1109226918,1965,1961,1965,1961,4
20230816,115900,1109219062,1961,1961,1961,1961,0
20230816,115800,1109219062,1961,1962,1962,1961,598
20230816,115700,1108046296,1962,1962,1967,1962,122
20230816,115600,1107806432,1964,1964,1964,1964,200
20230816,115500,1107413632,1964,1964,1964,1964,500
20230816,115400,1106431632,1963,1964,1964,1963,31
20230816,115300,1106370768,1963,1960,1963,1960,511
20230816,115200,1105367678,1959,1960,1960,1959,2221
20230816,115100,1101015774,1960,1962,1962,1960,435
20230816,115000,1100162974,1962,1962,1962,1962,107
20230816,114900,1099953040,1962,1959,1962,1959,852
20230816,114800,1098283284,1959,1960,1963,1959,14581
20230816,114700,1069703198,1960,1961,1961,1960,448
20230816,114600,1068824715,1966,1962,1966,1960,1676
20230816,114500,1065537534,1962,1962,1962,1962,48
20230816,114400,1065443358,1967,1966,1967,1962,1521
20230816,114300,1062452661,1967,1967,1967,1967,0
20230816,114200,1062452661,1967,1961,1967,1961,23
20230816,114100,1062407552,1961,1961,1961,1961,147
20230816,114000,1062119285,1961,1961,1961,1961,40
20230816,113900,1062040845,1961,1961,1961,1961,40
20230816,113800,1061962405,1961,1962,1967,1961,1182
20230816,113700,1059638799,1962,1961,1962,1960,1285
20230816,113600,1057119730,1962,1961,1962,1961,2825
20230816,113500,1051579865,1962,1962,1962,1962,100
20230816,113400,1051383665,1962,1962,1962,1962,276
20230816,113300,1050842153,1962,1962,1962,1962,97
20230816,113200,1050651839,1961,1961,1961,1961,316
20230816,113100,1050032163,1963,1963,1963,1961,6570
20230816,113000,1037142084,1962,1967,1967,1962,1460
20230816,112900,1034271080,1967,1967,1967,1967,14
20230816,112800,1034243542,1967,1962,1967,1962,2
20230816,112700,1034239613,1962,1961,1962,1961,2438
20230816,112600,1029456279,1962,1962,1962,1961,3918
20230816,112500,1021769483,1962,1962,1962,1962,3510
20230816,112400,1014882863,1962,1962,1962,1962,143
20230816,112300,1014602297,1962,1962,1962,1962,2
20230816,112200,1014598373,1961,1961,1961,1961,22
20230816,112100,1014555231,1961,1962,1962,1961,2
20230816,112000,1014551308,1961,1961,1961,1961,275
20230816,111900,1014012033,1962,1962,1962,1961,991
20230816,111800,1012067731,1960,1960,1960,1960,0
20230816,111700,1012067731,1960,1960,1960,1960,733
20230816,111600,1010631051,1962,1962,1962,1962,2035
20230816,111500,1006638381,1960,1961,1961,1960,365
20230816,111400,1005922622,1962,1962,1962,1962,255
20230816,111300,1005422312,1961,1961,1961,1961,300
20230816,111200,1004834012,1961,1961,1961,1961,60
20230816,111100,1004716352,1961,1961,1961,1961,76
20230816,111000,1004567316,1961,1961,1961,1961,0
20230816,110900,1004567316,1961,1961,1961,1961,1
20230816,110800,1004565355,1961,1961,1961,1961,39
20230816,110700,1004488876,1961,1961,1961,1961,0
20230816,110600,1004488876,1961,1961,1962,1961,1081
20230816,110500,1002368235,1961,1961,1962,1961,169
20230816,110400,1002036825,1961,1961,1961,1961,400
20230816,110300,1001252425,1961,1961,1961,1961,263
20230816,110200,1000736682,1961,1961,1961,1961,41
20230816,110100,1000656281,1960,1960,1961,1960,1745
20230816,110000,997235858,1961,1961,1961,1960,272
20230816,105900,996702527,1960,1961,1961,1960,2
20230816,105800,996698606,1961,1961,1961,1960,611
20230816,105700,995500489,1961,1961,1961,1961,104
20230816,105600,995296545,1961,1962,1962,1960,95
20230816,105500,995110270,1961,1960,1961,1960,1000
20230816,105400,993149770,1962,1962,1962,1962,5
20230816,105300,993139960,1960,1961,1962,1960,274
20230816,105200,992602792,1960,1960,1960,1960,2148
20230816,105100,988392712,1961,1962,1962,1960,4888
20230816,105000,978807697,1962,1962,1962,1962,41
20230816,104900,978727255,1961,1962,1962,1961,675
20230816,104800,977403072,1962,1962,1962,1961,657
20230816,104700,976114039,1962,1961,1962,1961,28
20230816,104600,976059108,1961,1962,1962,1961,3810
20230816,104500,968585744,1962,1962,1962,1961,2054
20230816,104400,964557846,1962,1962,1962,1962,102
20230816,104300,964357722,1962,1963,1967,1961,2365
20230816,104200,959718257,1963,1963,1963,1963,53
20230816,104100,959614218,1963,1963,1967,1962,271
20230816,104000,959082450,1961,1966,1966,1961,1096
20230816,103900,956932428,1966,1966,1966,1966,1
20230816,103800,956930462,1966,1966,1966,1966,100
20230816,103700,956733862,1966,1966,1966,1966,40
20230816,103600,956655222,1962,1962,1962,1962,21
20230816,103500,956614020,1966,1961,1966,1960,501
20230816,103400,955631905,1960,1960,1960,1960,1661
20230816,103300,952376345,1960,1961,1961,1960,1120
20230816,103200,950180145,1960,1966,1966,1960,1067
20230816,103100,948088423,1960,1960,1960,1960,21
20230816,103000,948047263,1966,1960,1966,1960,29883
20230816,102900,889475577,1959,1959,1959,1959,288
20230816,102800,888911385,1960,1960,1960,1960,8420
20230816,102700,872408185,1960,1960,1960,1960,0
20230816,102600,872408185,1960,1961,1961,1960,2010
20230816,102500,868468575,1964,1964,1964,1961,6611
20230816,102400,855492764,1964,1964,1964,1961,2149
20230816,102300,851277967,1961,1962,1962,1961,3427
20230816,102200,844556344,1964,1962,1964,1962,652
20230816,102100,843276816,1962,1962,1962,1962,277
20230816,102000,842733342,1962,1962,1962,1962,2
20230816,101900,842729418,1964,1961,1964,1961,133
20230816,101800,842468575,1961,1964,1964,1961,948
20230816,101700,840608047,1964,1962,1964,1961,277
20230816,101600,840064470,1962,1963,1963,1962,1019
20230816,101500,838064176,1964,1966,1966,1964,1742
20230816,101400,834642886,1964,1965,1965,1964,1000
20230816,101300,832678736,1965,1965,1966,1965,232
20230816,101200,832222855,1965,1966,1966,1965,277
20230816,101100,831678548,1966,1964,1966,1964,22
20230816,101000,831635338,1966,1965,1966,1964,14
20230816,100900,831607823,1967,1966,1967,1966,215
20230816,100800,831185018,1967,1965,1967,1964,1566
20230816,100700,828106300,1964,1962,1964,1962,940
20230816,100600,826261170,1962,1963,1963,1962,270
20230816,100500,825731220,1964,1964,1964,1964,1
20230816,100400,825729256,1964,1960,1964,1960,290
20230816,100300,825160084,1960,1960,1960,1960,1
20230816,100200,825158124,1965,1960,1965,1959,1404
20230816,100100,822404961,1960,1960,1960,1959,6145
20230816,100000,810363004,1959,1959,1960,1959,1862
20230816,095900,806714321,1956,1958,1958,1956,2614
20230816,095800,801600762,1959,1959,1959,1956,5403
20230816,095700,791032465,1956,1959,1959,1956,27
20230816,095600,790979584,1959,1955,1959,1955,5871
20230816,095500,779495721,1956,1956,1956,1955,5685
20230816,095400,768376337,1956,1957,1959,1956,3691
20230816,095300,761154685,1957,1957,1960,1955,2522
20230816,095200,756222031,1956,1959,1960,1956,13245
20230816,095100,730288558,1960,1959,1960,1959,1027
20230816,095000,728275659,1959,1959,1959,1959,2599
20230816,094900,723184218,1957,1959,1959,1957,2803
20230816,094800,717697135,1960,1960,1960,1959,5730
20230816,094700,706467091,1959,1960,1960,1959,1349
20230816,094600,703824198,1961,1960,1961,1960,2122
20230816,094500,699665057,1960,1961,1961,1960,3807
20230816,094400,692199809,1961,1960,1961,1960,5430
20230816,094300,681552579,1960,1961,1961,1960,9263
20230816,094200,663397081,1961,1961,1962,1960,7030
20230816,094100,649615426,1961,1964,1964,1961,14220
20230816,094000,621710597,1964,1968,1968,1964,27151
20230816,093900,568343478,1967,1968,1968,1967,4484
20230816,093800,559522409,1968,1969,1970,1968,7104
20230816,093700,545539669,1970,1970,1970,1970,3235
20230816,093600,539166719,1970,1971,1971,1970,7185
20230816,093500,525008222,1972,1973,1973,1971,3027
20230816,093400,519040999,1973,1972,1973,1971,3126
20230816,093300,512876996,1973,1971,1973,1971,196
20230816,093200,512490378,1971,1971,1973,1970,5303
20230816,093100,502042751,1973,1974,1974,1971,72
20230816,093000,501900741,1974,1975,1975,1970,797
20230816,092900,500330447,1975,1969,1975,1969,938
20230816,092800,498483469,1971,1973,1975,1969,9649
20230816,092700,479478547,1972,1974,1975,1970,10768
20230816,092600,458260974,1975,1970,1975,1970,509
20230816,092500,457258235,1970,1970,1970,1969,7165
20230816,092400,443148541,1970,1975,1975,1969,2968
20230816,092300,437301776,1974,1976,1976,1970,15969
20230816,092200,405818539,1976,1978,1978,1976,24
20230816,092100,405771107,1978,1978,1978,1978,264
20230816,092000,405248915,1978,1975,1978,1975,3974
20230816,091900,397393205,1973,1974,1975,1973,9120
20230816,091800,379392797,1975,1973,1977,1972,4905
20230816,091700,369719966,1972,1976,1977,1972,1155
20230816,091600,367441534,1976,1976,1976,1973,14405
20230816,091500,339001864,1977,1976,1977,1975,464
20230816,091400,338085126,1975,1972,1975,1972,1545
20230816,091300,335035418,1972,1973,1974,1972,2482
20230816,091200,330140696,1970,1973,1974,1969,42346
20230816,091100,246702718,1972,1973,1973,1972,5472
20230816,091000,235907868,1974,1972,1975,1971,4486
20230816,090900,227059213,1973,1977,1977,1972,8777
20230816,090800,209735080,1977,1978,1979,1977,3581
20230816,090700,202654735,1977,1979,1979,1975,2627
20230816,090600,197460258,1980,1985,1985,1980,6263
20230816,090500,185055935,1985,1977,1985,1976,2090
20230816,090400,180925869,1978,1978,1985,1974,15468
20230816,090300,150335212,1978,1983,1983,1967,34766
20230816,090200,81604826,1983,1990,1991,1982,12334
20230816,090100,57097857,1990,2005,2005,1989,19418
20230816,090000,18306275,2005,2010,2010,2000,7714