stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,184800,514772203,1886,1886,1886,1886,7405
20230925,184700,514772203,1886,1886,1886,1886,0
20230925,184600,514772203,1886,1886,1886,1886,0
20230925,184500,514772203,1886,1886,1886,1886,0
20230925,184400,514772203,1886,1886,1886,1886,0
20230925,184300,514772203,1886,1886,1886,1886,0
20230925,184200,514772203,1886,1886,1886,1886,0
20230925,184100,514772203,1886,1886,1886,1886,0
20230925,184000,514772203,1886,1886,1886,1886,0
20230925,183900,514772203,1886,1886,1886,1886,0
20230925,183800,514772203,1886,1886,1886,1886,0
20230925,183700,514772203,1886,1886,1886,1886,0
20230925,183600,514772203,1886,1886,1886,1886,0
20230925,183500,514772203,1886,1886,1886,1886,0
20230925,183400,514772203,1886,1886,1886,1886,0
20230925,183300,514772203,1886,1886,1886,1886,0
20230925,183200,514772203,1886,1886,1886,1886,0
20230925,183100,514772203,1886,1886,1886,1886,0
20230925,183000,514772203,1886,1886,1886,1886,0
20230925,182900,514772203,1886,1886,1886,1886,0
20230925,182800,514772203,1886,1886,1886,1886,0
20230925,182700,514772203,1886,1886,1886,1886,0
20230925,182600,514772203,1886,1886,1886,1886,0
20230925,182500,514772203,1886,1886,1886,1886,0
20230925,182400,514772203,1886,1886,1886,1886,0
20230925,182300,514772203,1886,1886,1886,1886,0
20230925,182200,514772203,1886,1886,1886,1886,0
20230925,182100,514772203,1886,1886,1886,1886,0
20230925,182000,514772203,1886,1886,1886,1886,0
20230925,181900,514772203,1886,1886,1886,1886,0
20230925,181800,514772203,1886,1886,1886,1886,7405
20230925,181700,514772203,1886,1886,1886,1886,0
20230925,181600,514772203,1886,1886,1886,1886,0
20230925,181500,514772203,1886,1886,1886,1886,0
20230925,181400,514772203,1886,1886,1886,1886,0
20230925,181300,514772203,1886,1886,1886,1886,0
20230925,181200,514772203,1886,1886,1886,1886,0
20230925,181100,514772203,1886,1886,1886,1886,0
20230925,181000,514772203,1886,1886,1886,1886,0
20230925,180900,514772203,1886,1886,1886,1886,0
20230925,180800,514772203,1886,1886,1886,1886,0
20230925,180700,514772203,1886,1886,1886,1886,0
20230925,180600,514772203,1886,1886,1886,1886,0
20230925,180500,514772203,1886,1886,1886,1886,0
20230925,180400,514772203,1886,1886,1886,1886,0
20230925,180300,514772203,1886,1886,1886,1886,0
20230925,180200,514772203,1886,1886,1886,1886,0
20230925,180100,514772203,1886,1886,1886,1886,0
20230925,180000,514772203,1886,1886,1886,1886,0
20230925,175900,514772203,1886,1886,1886,1886,0
20230925,175800,514772203,1886,1886,1886,1886,0
20230925,175700,514772203,1886,1886,1886,1886,0
20230925,175600,514772203,1886,1886,1886,1886,0
20230925,175500,514772203,1886,1886,1886,1886,0
20230925,175400,514772203,1886,1886,1886,1886,0
20230925,175300,514772203,1886,1886,1886,1886,0
20230925,175200,514772203,1886,1886,1886,1886,0
20230925,175100,514772203,1886,1886,1886,1886,0
20230925,175000,514772203,1886,1886,1886,1886,0
20230925,174900,514772203,1886,1886,1886,1886,0
20230925,174800,514772203,1886,1886,1886,1886,7405
20230925,174700,514772203,1886,1886,1886,1886,0
20230925,174600,514772203,1886,1886,1886,1886,0
20230925,174500,514772203,1886,1886,1886,1886,0
20230925,174400,514772203,1886,1886,1886,1886,0
20230925,174300,514772203,1886,1886,1886,1886,0
20230925,174200,514772203,1886,1886,1886,1886,0
20230925,174100,514772203,1886,1886,1886,1886,0
20230925,174000,514772203,1886,1886,1886,1886,0
20230925,173900,514772203,1886,1886,1886,1886,0
20230925,173800,514772203,1886,1886,1886,1886,0
20230925,173700,514772203,1886,1886,1886,1886,0
20230925,173600,514772203,1886,1886,1886,1886,0
20230925,173500,514772203,1886,1886,1886,1886,0
20230925,173400,514772203,1886,1886,1886,1886,0
20230925,173300,514772203,1886,1886,1886,1886,0
20230925,173200,514772203,1886,1886,1886,1886,0
20230925,173100,514772203,1886,1886,1886,1886,0
20230925,173000,514772203,1886,1886,1886,1886,0
20230925,172900,514772203,1886,1886,1886,1886,0
20230925,172800,514772203,1886,1886,1886,1886,0
20230925,172700,514772203,1886,1886,1886,1886,0
20230925,172600,514772203,1886,1886,1886,1886,0
20230925,172500,514772203,1886,1886,1886,1886,0
20230925,172400,514772203,1886,1886,1886,1886,0
20230925,172300,514772203,1886,1886,1886,1886,0
20230925,172200,514772203,1886,1886,1886,1886,0
20230925,172100,514772203,1886,1886,1886,1886,0
20230925,172000,514772203,1886,1886,1886,1886,0
20230925,171900,514772203,1886,1886,1886,1886,0
20230925,171800,514772203,1886,1886,1886,1886,7405
20230925,171700,514772203,1886,1886,1886,1886,0
20230925,171600,514772203,1886,1886,1886,1886,0
20230925,171500,514772203,1886,1886,1886,1886,0
20230925,171400,514772203,1886,1886,1886,1886,0
20230925,171300,514772203,1886,1886,1886,1886,0
20230925,171200,514772203,1886,1886,1886,1886,0
20230925,171100,514772203,1886,1886,1886,1886,0
20230925,171000,514772203,1886,1886,1886,1886,0
20230925,170900,514772203,1886,1886,1886,1886,0
20230925,170800,514772203,1886,1886,1886,1886,0
20230925,170700,514772203,1886,1886,1886,1886,0
20230925,170600,514772203,1886,1886,1886,1886,0
20230925,170500,514772203,1886,1886,1886,1886,0
20230925,170400,514772203,1886,1886,1886,1886,0
20230925,170300,514772203,1886,1886,1886,1886,0
20230925,170200,514772203,1886,1886,1886,1886,0
20230925,170100,514772203,1886,1886,1886,1886,0
20230925,170000,514772203,1886,1886,1886,1886,0
20230925,165900,514772203,1886,1886,1886,1886,0
20230925,165800,514772203,1886,1886,1886,1886,0
20230925,165700,514772203,1886,1886,1886,1886,0
20230925,165600,514772203,1886,1886,1886,1886,0
20230925,165500,514772203,1886,1886,1886,1886,0
20230925,165400,514772203,1886,1886,1886,1886,0
20230925,165300,514772203,1886,1886,1886,1886,0
20230925,165200,514772203,1886,1886,1886,1886,0
20230925,165100,514772203,1886,1886,1886,1886,0
20230925,165000,514772203,1886,1886,1886,1886,0
20230925,164900,514772203,1886,1886,1886,1886,0
20230925,164800,514772203,1886,1886,1886,1886,7405
20230925,164700,514772203,1886,1886,1886,1886,0
20230925,164600,514772203,1886,1886,1886,1886,0
20230925,164500,514772203,1886,1886,1886,1886,0
20230925,164400,514772203,1886,1886,1886,1886,0
20230925,164300,514772203,1886,1886,1886,1886,0
20230925,164200,514772203,1886,1886,1886,1886,0
20230925,164100,514772203,1886,1886,1886,1886,0
20230925,164000,514772203,1886,1886,1886,1886,0
20230925,163900,514772203,1886,1886,1886,1886,0
20230925,163800,514772203,1886,1886,1886,1886,0
20230925,163700,514772203,1886,1886,1886,1886,0
20230925,163600,514772203,1886,1886,1886,1886,0
20230925,163500,514772203,1886,1886,1886,1886,0
20230925,163400,514772203,1886,1886,1886,1886,0
20230925,163300,514772203,1886,1886,1886,1886,0
20230925,163200,514772203,1886,1886,1886,1886,0
20230925,163100,514772203,1886,1886,1886,1886,0
20230925,163000,514772203,1886,1886,1886,1886,0
20230925,162900,514772203,1886,1886,1886,1886,0
20230925,162800,514772203,1886,1886,1886,1886,0
20230925,162700,514772203,1886,1886,1886,1886,0
20230925,162600,514772203,1886,1886,1886,1886,0
20230925,162500,514772203,1886,1886,1886,1886,0
20230925,162400,514772203,1886,1886,1886,1886,0
20230925,162300,514772203,1886,1886,1886,1886,0
20230925,162200,514772203,1886,1886,1886,1886,0
20230925,162100,514772203,1886,1886,1886,1886,0
20230925,162000,514772203,1886,1886,1886,1886,0
20230925,161900,514772203,1886,1886,1886,1886,0
20230925,161800,514772203,1886,1886,1886,1886,7405
20230925,161700,514772203,1886,1886,1886,1886,0
20230925,161600,514772203,1886,1886,1886,1886,0
20230925,161500,514772203,1886,1886,1886,1886,0
20230925,161400,514772203,1886,1886,1886,1886,0
20230925,161300,514772203,1886,1886,1886,1886,0
20230925,161200,514772203,1886,1886,1886,1886,0
20230925,161100,514772203,1886,1886,1886,1886,0
20230925,161000,514772203,1886,1886,1886,1886,0
20230925,160900,514772203,1886,1886,1886,1886,0
20230925,160800,514772203,1886,1886,1886,1886,0
20230925,160700,514772203,1886,1886,1886,1886,0
20230925,160600,514772203,1886,1886,1886,1886,0
20230925,160500,514772203,1886,1886,1886,1886,0
20230925,160400,514772203,1886,1886,1886,1886,0
20230925,160300,514772203,1886,1886,1886,1886,0
20230925,160200,514772203,1886,1886,1886,1886,0
20230925,160100,514772203,1886,1886,1886,1886,0
20230925,160000,514772203,1886,1886,1886,1886,0
20230925,155900,514772203,1886,1886,1886,1886,0
20230925,155800,514772203,1886,1886,1886,1886,0
20230925,155700,514772203,1886,1886,1886,1886,0
20230925,155600,514772203,1886,1886,1886,1886,0
20230925,155500,514772203,1886,1886,1886,1886,0
20230925,155400,514772203,1886,1886,1886,1886,0
20230925,155300,514772203,1886,1886,1886,1886,0
20230925,155200,514772203,1886,1886,1886,1886,0
20230925,155100,514772203,1886,1886,1886,1886,0
20230925,155000,514772203,1886,1886,1886,1886,0
20230925,154900,514772203,1886,1886,1886,1886,0
20230925,154800,514772203,1886,1886,1886,1886,7405
20230925,154700,514772203,1886,1886,1886,1886,0
20230925,154600,514772203,1886,1886,1886,1886,0
20230925,154500,514772203,1886,1886,1886,1886,0
20230925,154400,514772203,1886,1886,1886,1886,0
20230925,154300,514772203,1886,1886,1886,1886,0
20230925,154200,514772203,1886,1886,1886,1886,0
20230925,154100,514772203,1886,1886,1886,1886,0
20230925,154000,514772203,1886,1886,1886,1886,0
20230925,153900,514772203,1886,1886,1886,1886,0
20230925,153800,514772203,1886,1886,1886,1886,0
20230925,153700,514772203,1886,1886,1886,1886,0
20230925,153600,514772203,1886,1886,1886,1886,0
20230925,153500,514772203,1886,1886,1886,1886,0
20230925,153400,514772203,1886,1886,1886,1886,0
20230925,153300,514772203,1886,1886,1886,1886,0
20230925,153200,514772203,1886,1886,1886,1886,0
20230925,153100,514772203,1886,1886,1886,1886,0
20230925,153000,514772203,1886,1886,1886,1886,7405
20230925,152900,500806373,1895,1895,1895,1895,0
20230925,152800,500806373,1895,1895,1895,1895,0
20230925,152700,500806373,1895,1895,1895,1895,0
20230925,152600,500806373,1895,1895,1895,1895,0
20230925,152500,500806373,1895,1895,1895,1895,0
20230925,152400,500806373,1895,1895,1895,1895,0
20230925,152300,500806373,1895,1895,1895,1895,0
20230925,152200,500806373,1895,1895,1895,1895,0
20230925,152100,500806373,1895,1895,1895,1895,0
20230925,152000,500806373,1895,1895,1895,1895,0
20230925,151900,500806373,1895,1895,1895,1894,337
20230925,151800,500168091,1894,1894,1894,1893,579
20230925,151700,499072027,1893,1895,1895,1893,485
20230925,151600,498153527,1895,1894,1895,1894,611
20230925,151500,496996276,1895,1895,1895,1894,5879
20230925,151400,485859870,1894,1895,1895,1894,1364
20230925,151300,483276240,1895,1895,1895,1895,0
20230925,151200,483276240,1895,1895,1895,1895,221
20230925,151100,482857445,1895,1894,1895,1894,223
20230925,151000,482435060,1895,1896,1896,1894,228
20230925,150900,482003199,1897,1897,1897,1897,0
20230925,150800,482003199,1897,1896,1897,1894,2000
20230925,150700,478211664,1895,1894,1895,1894,775
20230925,150600,476743339,1895,1895,1896,1894,3564
20230925,150500,469990558,1895,1895,1895,1895,10
20230925,150400,469971608,1895,1895,1895,1895,0
20230925,150300,469971608,1895,1896,1896,1894,1601
20230925,150200,466938397,1895,1897,1897,1895,30
20230925,150100,466881540,1898,1898,1898,1898,2
20230925,150000,466877744,1898,1897,1898,1897,600
20230925,145900,465738953,1894,1894,1894,1894,0
20230925,145800,465738953,1894,1894,1894,1894,0
20230925,145700,465738953,1894,1897,1897,1894,3280
20230925,145600,459524060,1895,1895,1895,1895,0
20230925,145500,459524060,1895,1899,1899,1895,3000
20230925,145400,453834202,1900,1900,1900,1900,1
20230925,145300,453832302,1899,1900,1900,1899,1001
20230925,145200,451931402,1899,1899,1899,1899,0
20230925,145100,451931402,1899,1899,1899,1899,1
20230925,145000,451929503,1899,1899,1899,1899,11
20230925,144900,451908614,1899,1899,1899,1899,411
20230925,144800,451128125,1899,1899,1899,1899,10
20230925,144700,451109135,1899,1899,1899,1899,10
20230925,144600,451090145,1899,1899,1899,1899,0
20230925,144500,451090145,1899,1899,1899,1899,102
20230925,144400,450896447,1900,1900,1900,1900,2
20230925,144300,450892647,1900,1900,1900,1900,0
20230925,144200,450892647,1900,1900,1900,1900,0
20230925,144100,450892647,1900,1900,1900,1900,0
20230925,144000,450892647,1900,1900,1900,1900,30
20230925,143900,450835647,1900,1900,1900,1900,0
20230925,143800,450835647,1900,1900,1900,1900,0
20230925,143700,450835647,1900,1899,1900,1895,502
20230925,143600,449884079,1900,1900,1900,1900,3
20230925,143500,449878379,1900,1900,1900,1900,68
20230925,143400,449749179,1901,1901,1901,1901,15
20230925,143300,449720664,1901,1900,1901,1900,15
20230925,143200,449692163,1900,1900,1900,1900,200
20230925,143100,449312163,1900,1897,1900,1897,501
20230925,143000,448360266,1897,1900,1900,1895,3815
20230925,142900,441125723,1902,1902,1902,1902,0
20230925,142800,441125723,1902,1901,1902,1901,2
20230925,142700,441121920,1901,1900,1902,1899,726
20230925,142600,439743190,1900,1900,1900,1900,885
20230925,142500,438061690,1901,1901,1901,1901,0
20230925,142400,438061690,1901,1901,1901,1901,963
20230925,142300,436231027,1902,1902,1902,1902,0
20230925,142200,436231027,1902,1902,1902,1902,1
20230925,142100,436229125,1901,1901,1902,1901,533
20230925,142000,435215891,1902,1902,1902,1902,0
20230925,141900,435215891,1902,1902,1902,1902,0
20230925,141800,435215891,1902,1902,1902,1902,1
20230925,141700,435213989,1901,1902,1902,1901,169
20230925,141600,434892719,1901,1903,1906,1901,199
20230925,141500,434514350,1902,1902,1902,1902,0
20230925,141400,434514350,1902,1903,1903,1902,34
20230925,141300,434449681,1901,1901,1901,1901,0
20230925,141200,434449681,1901,1899,1901,1899,6502
20230925,141100,422090113,1900,1899,1900,1899,133
20230925,141000,421837545,1900,1900,1900,1900,0
20230925,140900,421837545,1900,1900,1900,1900,3
20230925,140800,421831845,1900,1900,1900,1900,110
20230925,140700,421622845,1900,1900,1900,1900,4
20230925,140600,421615245,1900,1900,1900,1900,2
20230925,140500,421611445,1900,1900,1900,1900,10
20230925,140400,421592445,1900,1900,1900,1900,20
20230925,140300,421554445,1900,1900,1900,1900,179
20230925,140200,421214345,1900,1901,1901,1900,208
20230925,140100,420819137,1901,1900,1901,1900,832
20230925,140000,419238336,1901,1901,1901,1901,5
20230925,135900,419228831,1901,1900,1901,1900,5003
20230925,135800,409723129,1901,1901,1901,1900,2227
20230925,135700,405489827,1901,1901,1901,1901,2
20230925,135600,405486025,1901,1901,1901,1901,156
20230925,135500,405189469,1901,1901,1901,1901,200
20230925,135400,404809269,1901,1902,1903,1901,727
20230925,135300,403427219,1901,1904,1904,1901,210
20230925,135200,403027826,1903,1905,1905,1903,915
20230925,135100,401285081,1906,1906,1906,1906,70
20230925,135000,401151661,1907,1907,1907,1907,102
20230925,134900,400957147,1907,1907,1907,1907,2
20230925,134800,400953333,1907,1907,1907,1907,5
20230925,134700,400943798,1905,1905,1905,1905,0
20230925,134600,400943798,1905,1905,1905,1905,1000
20230925,134500,399038798,1905,1905,1905,1905,3
20230925,134400,399033083,1905,1905,1905,1905,2516
20230925,134300,394240103,1905,1905,1905,1905,0
20230925,134200,394240103,1905,1905,1905,1905,0
20230925,134100,394240103,1905,1905,1905,1905,2
20230925,134000,394236293,1901,1905,1905,1901,3128
20230925,133900,388286429,1905,1904,1905,1904,7060
20230925,133800,374837229,1903,1903,1903,1903,1
20230925,133700,374835326,1904,1904,1904,1904,202
20230925,133600,374450718,1905,1905,1905,1905,0
20230925,133500,374450718,1905,1902,1905,1902,155
20230925,133400,374155902,1902,1904,1904,1902,47
20230925,133300,374066435,1905,1905,1905,1905,72
20230925,133200,373929275,1904,1904,1904,1904,0
20230925,133100,373929275,1904,1904,1904,1904,6500
20230925,133000,361553275,1902,1904,1904,1902,772
20230925,132900,360084797,1905,1905,1905,1905,0
20230925,132800,360084797,1905,1905,1905,1905,0
20230925,132700,360084797,1905,1904,1905,1904,12
20230925,132600,360061948,1903,1901,1903,1901,2463
20230925,132500,355377821,1902,1901,1902,1901,498
20230925,132400,354431122,1902,1902,1902,1902,9
20230925,132300,354414004,1902,1904,1904,1902,213
20230925,132200,354008867,1908,1908,1908,1908,5
20230925,132100,353999327,1908,1908,1908,1908,0
20230925,132000,353999327,1908,1908,1908,1908,1
20230925,131900,353997419,1908,1908,1908,1908,11
20230925,131800,353976431,1908,1908,1908,1908,0
20230925,131700,353976431,1908,1908,1908,1908,0
20230925,131600,353976431,1908,1908,1908,1908,0
20230925,131500,353976431,1908,1901,1908,1900,102
20230925,131400,353782614,1900,1901,1901,1900,300
20230925,131300,353212613,1908,1908,1908,1908,2
20230925,131200,353208797,1900,1900,1900,1900,0
20230925,131100,353208797,1900,1900,1900,1900,0
20230925,131000,353208797,1900,1901,1902,1900,1347
20230925,130900,350648838,1901,1901,1901,1901,30
20230925,130800,350591808,1901,1901,1901,1901,64
20230925,130700,350470144,1901,1901,1901,1901,0
20230925,130600,350470144,1901,1901,1901,1901,210
20230925,130500,350070934,1901,1901,1902,1900,1089
20230925,130400,348001290,1900,1900,1900,1900,0
20230925,130300,348001290,1900,1905,1905,1900,1500
20230925,130200,345150773,1908,1908,1908,1908,0
20230925,130100,345150773,1908,1908,1908,1908,1
20230925,130000,345148865,1908,1908,1908,1908,1
20230925,125900,345146957,1901,1906,1906,1901,1350
20230925,125800,342579714,1908,1908,1908,1908,0
20230925,125700,342579714,1908,1908,1908,1908,0
20230925,125600,342579714,1908,1908,1908,1908,0
20230925,125500,342579714,1908,1908,1908,1908,50
20230925,125400,342484314,1908,1908,1908,1908,0
20230925,125300,342484314,1908,1908,1908,1908,0
20230925,125200,342484314,1908,1904,1908,1903,5
20230925,125100,342474793,1909,1909,1909,1909,0
20230925,125000,342474793,1909,1909,1909,1909,0
20230925,124900,342474793,1909,1909,1909,1909,0
20230925,124800,342474793,1909,1909,1909,1909,0
20230925,124700,342474793,1909,1901,1909,1901,153
20230925,124600,342183916,1901,1906,1906,1901,500
20230925,124500,341233174,1909,1909,1909,1909,0
20230925,124400,341233174,1909,1909,1909,1909,0
20230925,124300,341233174,1909,1909,1909,1909,0
20230925,124200,341233174,1909,1909,1909,1909,2
20230925,124100,341229356,1909,1909,1909,1909,0
20230925,124000,341229356,1909,1909,1909,1909,7
20230925,123900,341215993,1909,1909,1909,1909,0
20230925,123800,341215993,1909,1909,1909,1909,530
20230925,123700,340204223,1909,1909,1909,1909,0
20230925,123600,340204223,1909,1909,1909,1909,0
20230925,123500,340204223,1909,1909,1909,1909,0
20230925,123400,340204223,1909,1909,1909,1909,0
20230925,123300,340204223,1909,1909,1909,1909,0
20230925,123200,340204223,1909,1909,1909,1909,0
20230925,123100,340204223,1909,1908,1909,1901,153
20230925,123000,339912965,1909,1909,1909,1909,15
20230925,122900,339884330,1909,1909,1909,1909,0
20230925,122800,339884330,1909,1909,1909,1909,0
20230925,122700,339884330,1909,1909,1909,1909,50
20230925,122600,339788880,1909,1909,1909,1909,1
20230925,122500,339786971,1910,1909,1910,1900,3003
20230925,122400,334066570,1910,1907,1910,1907,1962
20230925,122300,330325030,1907,1907,1907,1907,0
20230925,122200,330325030,1907,1907,1907,1907,178
20230925,122100,329985584,1907,1907,1907,1907,0
20230925,122000,329985584,1907,1907,1907,1907,0
20230925,121900,329985584,1907,1905,1907,1901,2002
20230925,121800,326178011,1907,1907,1907,1907,0
20230925,121700,326178011,1907,1904,1907,1904,1116
20230925,121600,324053025,1904,1904,1904,1904,200
20230925,121500,323672225,1904,1904,1904,1904,1
20230925,121400,323670321,1904,1904,1904,1904,702
20230925,121300,322333713,1904,1904,1904,1904,2
20230925,121200,322329905,1903,1903,1903,1903,250
20230925,121100,321854155,1903,1903,1903,1903,1
20230925,121000,321852252,1902,1903,1903,1902,45
20230925,120900,321766618,1903,1903,1903,1903,2
20230925,120800,321762812,1903,1901,1903,1901,739
20230925,120700,320357969,1901,1902,1903,1900,1496
20230925,120600,317515058,1903,1903,1903,1900,5112
20230925,120500,307797029,1903,1903,1903,1903,102
20230925,120400,307602923,1903,1903,1903,1902,400
20230925,120300,306841922,1903,1903,1903,1903,0
20230925,120200,306841922,1903,1903,1903,1903,901
20230925,120100,305127319,1903,1902,1903,1902,502
20230925,120000,304172513,1903,1903,1903,1903,0
20230925,115900,304172513,1903,1903,1903,1903,77
20230925,115800,304025982,1903,1903,1903,1903,0
20230925,115700,304025982,1903,1903,1903,1903,0
20230925,115600,304025982,1903,1904,1904,1903,200
20230925,115500,303645282,1904,1902,1904,1902,1312
20230925,115400,301149254,1902,1902,1902,1902,50
20230925,115300,301054154,1902,1902,1902,1902,157
20230925,115200,300755540,1902,1901,1902,1901,44
20230925,115100,300671864,1902,1902,1902,1902,0
20230925,115000,300671864,1902,1902,1902,1902,0
20230925,114900,300671864,1902,1902,1902,1902,411
20230925,114800,299890142,1902,1902,1902,1900,6860
20230925,114700,286854581,1902,1902,1902,1902,7
20230925,114600,286841267,1902,1902,1902,1902,23
20230925,114500,286797521,1902,1903,1903,1902,11
20230925,114400,286776598,1900,1904,1904,1900,4000
20230925,114300,279176186,1900,1904,1904,1900,23413
20230925,114200,234679880,1905,1905,1905,1905,0
20230925,114100,234679880,1905,1905,1905,1905,50
20230925,114000,234584630,1905,1909,1909,1904,55
20230925,113900,234479870,1910,1904,1911,1904,476
20230925,113800,233572927,1904,1904,1904,1904,125
20230925,113700,233334927,1904,1904,1904,1903,299
20230925,113600,232765815,1904,1904,1905,1904,147
20230925,113500,232485926,1903,1910,1910,1903,4200
20230925,113400,224477624,1910,1910,1910,1910,0
20230925,113300,224477624,1910,1911,1911,1910,8
20230925,113200,224462342,1910,1911,1911,1910,32
20230925,113100,224401221,1913,1913,1913,1913,0
20230925,113000,224401221,1913,1913,1913,1913,0
20230925,112900,224401221,1913,1913,1913,1913,3
20230925,112800,224395482,1913,1909,1913,1909,46
20230925,112700,224307664,1909,1912,1912,1909,2332
20230925,112600,219853863,1913,1913,1913,1913,4
20230925,112500,219846211,1912,1913,1913,1912,307
20230925,112400,219259022,1913,1913,1913,1913,4
20230925,112300,219251370,1911,1913,1913,1910,26027
20230925,112200,169535136,1912,1913,1913,1912,1113
20230925,112100,167406967,1914,1914,1914,1914,0
20230925,112000,167406967,1914,1913,1914,1912,5552
20230925,111900,156790633,1913,1914,1914,1913,51
20230925,111800,156693069,1917,1917,1917,1917,2
20230925,111700,156689235,1913,1914,1914,1913,500
20230925,111600,155732734,1917,1917,1917,1917,0
20230925,111500,155732734,1917,1917,1917,1917,0
20230925,111400,155732734,1917,1917,1917,1917,2
20230925,111300,155728900,1912,1912,1912,1912,0
20230925,111200,155728900,1912,1913,1913,1912,400
20230925,111100,154964099,1917,1912,1917,1912,406
20230925,111000,154187816,1912,1912,1912,1912,28
20230925,110900,154134280,1912,1912,1912,1912,213
20230925,110800,153727024,1912,1912,1912,1912,2
20230925,110700,153723200,1912,1912,1912,1912,0
20230925,110600,153723200,1912,1912,1912,1912,5
20230925,110500,153713640,1912,1912,1912,1912,1
20230925,110400,153711728,1912,1911,1912,1911,619
20230925,110300,152528817,1912,1912,1912,1912,1
20230925,110200,152526905,1917,1917,1917,1917,0
20230925,110100,152526905,1917,1917,1917,1917,51
20230925,110000,152429138,1917,1917,1917,1917,0
20230925,105900,152429138,1917,1912,1917,1911,114
20230925,105800,152211271,1910,1912,1912,1910,9000
20230925,105700,135015448,1917,1917,1917,1917,0
20230925,105600,135015448,1917,1913,1918,1911,909
20230925,105500,133278300,1912,1912,1912,1912,1764
20230925,105400,129905532,1913,1915,1915,1913,1150
20230925,105300,127705452,1918,1918,1918,1918,1
20230925,105200,127703534,1918,1918,1918,1918,0
20230925,105100,127703534,1918,1918,1918,1918,0
20230925,105000,127703534,1918,1918,1918,1918,0
20230925,104900,127703534,1918,1918,1918,1918,5
20230925,104800,127693944,1918,1918,1918,1918,4
20230925,104700,127686272,1914,1915,1918,1914,27
20230925,104600,127634588,1918,1915,1918,1914,46
20230925,104500,127546534,1913,1914,1914,1913,200
20230925,104400,127163933,1913,1915,1915,1913,1288
20230925,104300,124699986,1918,1918,1918,1918,58
20230925,104200,124588742,1919,1919,1919,1919,0
20230925,104100,124588742,1919,1919,1919,1919,0
20230925,104000,124588742,1919,1919,1919,1919,0
20230925,103900,124588742,1919,1919,1919,1919,0
20230925,103800,124588742,1919,1919,1919,1919,2
20230925,103700,124584904,1912,1919,1919,1912,800
20230925,103600,123051431,1919,1919,1919,1919,77
20230925,103500,122903668,1919,1919,1919,1919,0
20230925,103400,122903668,1919,1919,1919,1919,0
20230925,103300,122903668,1919,1916,1919,1916,202
20230925,103200,122516033,1920,1920,1920,1920,0
20230925,103100,122516033,1920,1920,1920,1920,0
20230925,103000,122516033,1920,1920,1920,1920,30
20230925,102900,122458433,1920,1917,1920,1915,9
20230925,102800,122441186,1920,1920,1920,1920,0
20230925,102700,122441186,1920,1920,1920,1920,0
20230925,102600,122441186,1920,1920,1920,1920,100
20230925,102500,122249186,1920,1913,1920,1912,15
20230925,102400,122220465,1912,1911,1912,1910,3838
20230925,102300,114888225,1912,1912,1912,1912,200
20230925,102200,114505825,1912,1919,1919,1910,7272
20230925,102100,100602123,1918,1919,1919,1918,22
20230925,102000,100559915,1915,1919,1919,1915,3019
20230925,101900,94775667,1920,1920,1920,1920,23
20230925,101800,94731507,1920,1920,1920,1917,7
20230925,101700,94718070,1916,1920,1920,1916,2856
20230925,101600,89245255,1920,1920,1920,1920,2
20230925,101500,89241415,1920,1920,1920,1920,0
20230925,101400,89241415,1920,1920,1920,1920,1
20230925,101300,89239495,1917,1919,1919,1917,5305
20230925,101200,79066061,1920,1920,1920,1920,0
20230925,101100,79066061,1920,1919,1920,1918,705
20230925,101000,77713779,1919,1919,1919,1919,12
20230925,100900,77690751,1920,1920,1920,1920,0
20230925,100800,77690751,1920,1919,1920,1919,2146
20230925,100700,73572576,1919,1919,1919,1919,6
20230925,100600,73561062,1920,1920,1920,1920,0
20230925,100500,73561062,1920,1919,1920,1918,1462
20230925,100400,70756182,1920,1920,1920,1920,1
20230925,100300,70754262,1920,1920,1920,1920,1
20230925,100200,70752342,1919,1920,1920,1919,302
20230925,100100,70172802,1920,1919,1920,1919,255
20230925,100000,69683446,1919,1919,1919,1919,6
20230925,095900,69671932,1919,1919,1919,1918,1247
20230925,095800,67279939,1920,1920,1920,1920,0
20230925,095700,67279939,1920,1920,1920,1920,56
20230925,095600,67172419,1920,1920,1920,1920,5
20230925,095500,67162819,1920,1920,1920,1920,105
20230925,095400,66961219,1920,1919,1920,1919,284
20230925,095300,66416222,1920,1919,1920,1919,206
20230925,095200,66020902,1919,1920,1920,1919,38
20230925,095100,65947977,1919,1920,1920,1919,22
20230925,095000,65905738,1919,1920,1920,1919,651
20230925,094900,64656467,1920,1920,1920,1919,1004
20230925,094800,62729787,1920,1920,1920,1920,50
20230925,094700,62633787,1920,1920,1920,1920,101
20230925,094600,62439867,1920,1920,1920,1920,103
20230925,094500,62242107,1920,1922,1922,1920,1714
20230925,094400,58949636,1923,1924,1924,1923,853
20230925,094300,57308807,1926,1925,1926,1925,15
20230925,094200,57279921,1924,1926,1926,1924,1004
20230925,094100,55348216,1926,1926,1926,1926,6
20230925,094000,55336660,1923,1924,1926,1923,552
20230925,093900,54274959,1923,1926,1926,1923,35
20230925,093800,54207641,1923,1926,1926,1923,401
20230925,093700,53436426,1926,1926,1926,1926,30
20230925,093600,53378646,1926,1923,1926,1923,6
20230925,093500,53367102,1926,1926,1926,1926,0
20230925,093400,53367102,1926,1926,1926,1926,52
20230925,093300,53266950,1926,1926,1926,1926,50
20230925,093200,53170650,1926,1926,1926,1926,2
20230925,093100,53166798,1926,1925,1926,1925,22
20230925,093000,53124447,1925,1925,1925,1916,16085
20230925,092900,22245478,1926,1925,1926,1925,84
20230925,092800,22083777,1921,1928,1928,1921,1124
20230925,092700,19922618,1930,1933,1933,1930,6
20230925,092600,19911026,1927,1928,1928,1927,490
20230925,092500,18966795,1927,1929,1931,1927,803
20230925,092400,17418754,1931,1933,1933,1931,24
20230925,092300,17372364,1935,1935,1935,1935,0
20230925,092200,17372364,1935,1935,1935,1935,4
20230925,092100,17364624,1928,1929,1935,1928,2440
20230925,092000,12659346,1929,1930,1935,1928,1636
20230925,091900,9502733,1930,1935,1935,1930,339
20230925,091800,8848407,1936,1936,1936,1936,3
20230925,091700,8842599,1938,1938,1938,1938,0
20230925,091600,8842599,1938,1934,1938,1930,363
20230925,091500,8141676,1935,1938,1938,1935,351
20230925,091400,7462485,1937,1937,1937,1937,0
20230925,091300,7462485,1937,1937,1938,1937,107
20230925,091200,7255219,1936,1937,1937,1936,16
20230925,091100,7224238,1938,1938,1938,1937,68
20230925,091000,7092470,1938,1940,1940,1938,92
20230925,090900,6914109,1940,1940,1940,1940,105
20230925,090800,6710409,1944,1944,1944,1944,101
20230925,090700,6514065,1944,1944,1944,1944,352
20230925,090600,5829777,1946,1945,1946,1945,5
20230925,090500,5820048,1946,1946,1946,1945,11
20230925,090400,5798644,1946,1946,1946,1946,4
20230925,090300,5790860,1946,1946,1946,1946,0
20230925,090200,5790860,1946,1945,1947,1945,232
20230925,090100,5339389,1947,1930,1947,1927,1344
20230925,090000,2745651,1949,1927,1950,1927,1027