stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,185200,5358582190,1857,1857,1857,1857,6110
20230919,185100,5358582190,1857,1857,1857,1857,0
20230919,185000,5358582190,1857,1857,1857,1857,0
20230919,184900,5358582190,1857,1857,1857,1857,0
20230919,184800,5358582190,1857,1857,1857,1857,0
20230919,184700,5358582190,1857,1857,1857,1857,0
20230919,184600,5358582190,1857,1857,1857,1857,0
20230919,184500,5358582190,1857,1857,1857,1857,0
20230919,184400,5358582190,1857,1857,1857,1857,0
20230919,184300,5358582190,1857,1857,1857,1857,0
20230919,184200,5358582190,1857,1857,1857,1857,0
20230919,184100,5358582190,1857,1857,1857,1857,0
20230919,184000,5358582190,1857,1857,1857,1857,0
20230919,183900,5358582190,1857,1857,1857,1857,0
20230919,183800,5358582190,1857,1857,1857,1857,0
20230919,183700,5358582190,1857,1857,1857,1857,0
20230919,183600,5358582190,1857,1857,1857,1857,0
20230919,183500,5358582190,1857,1857,1857,1857,0
20230919,183400,5358582190,1857,1857,1857,1857,0
20230919,183300,5358582190,1857,1857,1857,1857,0
20230919,183200,5358582190,1857,1857,1857,1857,0
20230919,183100,5358582190,1857,1857,1857,1857,0
20230919,183000,5358582190,1857,1857,1857,1857,0
20230919,182900,5358582190,1857,1857,1857,1857,0
20230919,182800,5358582190,1857,1857,1857,1857,0
20230919,182700,5358582190,1857,1857,1857,1857,0
20230919,182600,5358582190,1857,1857,1857,1857,0
20230919,182500,5358582190,1857,1857,1857,1857,0
20230919,182400,5358582190,1857,1857,1857,1857,0
20230919,182300,5358582190,1857,1857,1857,1857,0
20230919,182200,5358582190,1857,1857,1857,1857,6110
20230919,182100,5358582190,1857,1857,1857,1857,0
20230919,182000,5358582190,1857,1857,1857,1857,0
20230919,181900,5358582190,1857,1857,1857,1857,0
20230919,181800,5358582190,1857,1857,1857,1857,0
20230919,181700,5358582190,1857,1857,1857,1857,0
20230919,181600,5358582190,1857,1857,1857,1857,0
20230919,181500,5358582190,1857,1857,1857,1857,0
20230919,181400,5358582190,1857,1857,1857,1857,0
20230919,181300,5358582190,1857,1857,1857,1857,0
20230919,181200,5358582190,1857,1857,1857,1857,0
20230919,181100,5358582190,1857,1857,1857,1857,0
20230919,181000,5358582190,1857,1857,1857,1857,0
20230919,180900,5358582190,1857,1857,1857,1857,0
20230919,180800,5358582190,1857,1857,1857,1857,0
20230919,180700,5358582190,1857,1857,1857,1857,0
20230919,180600,5358582190,1857,1857,1857,1857,0
20230919,180500,5358582190,1857,1857,1857,1857,0
20230919,180400,5358582190,1857,1857,1857,1857,0
20230919,180300,5358582190,1857,1857,1857,1857,0
20230919,180200,5358582190,1857,1857,1857,1857,0
20230919,180100,5358582190,1857,1857,1857,1857,0
20230919,180000,5358582190,1857,1857,1857,1857,0
20230919,175900,5358582190,1857,1857,1857,1857,0
20230919,175800,5358582190,1857,1857,1857,1857,0
20230919,175700,5358582190,1857,1857,1857,1857,0
20230919,175600,5358582190,1857,1857,1857,1857,0
20230919,175500,5358582190,1857,1857,1857,1857,0
20230919,175400,5358582190,1857,1857,1857,1857,0
20230919,175300,5358582190,1857,1857,1857,1857,0
20230919,175200,5358582190,1857,1857,1857,1857,6110
20230919,175100,5358582190,1857,1857,1857,1857,0
20230919,175000,5358582190,1857,1857,1857,1857,0
20230919,174900,5358582190,1857,1857,1857,1857,0
20230919,174800,5358582190,1857,1857,1857,1857,0
20230919,174700,5358582190,1857,1857,1857,1857,0
20230919,174600,5358582190,1857,1857,1857,1857,0
20230919,174500,5358582190,1857,1857,1857,1857,0
20230919,174400,5358582190,1857,1857,1857,1857,0
20230919,174300,5358582190,1857,1857,1857,1857,0
20230919,174200,5358582190,1857,1857,1857,1857,0
20230919,174100,5358582190,1857,1857,1857,1857,0
20230919,174000,5358582190,1857,1857,1857,1857,0
20230919,173900,5358582190,1857,1857,1857,1857,0
20230919,173800,5358582190,1857,1857,1857,1857,0
20230919,173700,5358582190,1857,1857,1857,1857,0
20230919,173600,5358582190,1857,1857,1857,1857,0
20230919,173500,5358582190,1857,1857,1857,1857,0
20230919,173400,5358582190,1857,1857,1857,1857,0
20230919,173300,5358582190,1857,1857,1857,1857,0
20230919,173200,5358582190,1857,1857,1857,1857,0
20230919,173100,5358582190,1857,1857,1857,1857,0
20230919,173000,5358582190,1857,1857,1857,1857,0
20230919,172900,5358582190,1857,1857,1857,1857,0
20230919,172800,5358582190,1857,1857,1857,1857,0
20230919,172700,5358582190,1857,1857,1857,1857,0
20230919,172600,5358582190,1857,1857,1857,1857,0
20230919,172500,5358582190,1857,1857,1857,1857,0
20230919,172400,5358582190,1857,1857,1857,1857,0
20230919,172300,5358582190,1857,1857,1857,1857,0
20230919,172200,5358582190,1857,1857,1857,1857,6110
20230919,172100,5358582190,1857,1857,1857,1857,0
20230919,172000,5358582190,1857,1857,1857,1857,0
20230919,171900,5358582190,1857,1857,1857,1857,0
20230919,171800,5358582190,1857,1857,1857,1857,0
20230919,171700,5358582190,1857,1857,1857,1857,0
20230919,171600,5358582190,1857,1857,1857,1857,0
20230919,171500,5358582190,1857,1857,1857,1857,0
20230919,171400,5358582190,1857,1857,1857,1857,0
20230919,171300,5358582190,1857,1857,1857,1857,0
20230919,171200,5358582190,1857,1857,1857,1857,0
20230919,171100,5358582190,1857,1857,1857,1857,0
20230919,171000,5358582190,1857,1857,1857,1857,0
20230919,170900,5358582190,1857,1857,1857,1857,0
20230919,170800,5358582190,1857,1857,1857,1857,0
20230919,170700,5358582190,1857,1857,1857,1857,0
20230919,170600,5358582190,1857,1857,1857,1857,0
20230919,170500,5358582190,1857,1857,1857,1857,0
20230919,170400,5358582190,1857,1857,1857,1857,0
20230919,170300,5358582190,1857,1857,1857,1857,0
20230919,170200,5358582190,1857,1857,1857,1857,0
20230919,170100,5358582190,1857,1857,1857,1857,0
20230919,170000,5358582190,1857,1857,1857,1857,0
20230919,165900,5358582190,1857,1857,1857,1857,0
20230919,165800,5358582190,1857,1857,1857,1857,0
20230919,165700,5358582190,1857,1857,1857,1857,0
20230919,165600,5358582190,1857,1857,1857,1857,0
20230919,165500,5358582190,1857,1857,1857,1857,0
20230919,165400,5358582190,1857,1857,1857,1857,0
20230919,165300,5358582190,1857,1857,1857,1857,0
20230919,165200,5358582190,1857,1857,1857,1857,6110
20230919,165100,5358582190,1857,1857,1857,1857,0
20230919,165000,5358582190,1857,1857,1857,1857,0
20230919,164900,5358582190,1857,1857,1857,1857,0
20230919,164800,5358582190,1857,1857,1857,1857,0
20230919,164700,5358582190,1857,1857,1857,1857,0
20230919,164600,5358582190,1857,1857,1857,1857,0
20230919,164500,5358582190,1857,1857,1857,1857,0
20230919,164400,5358582190,1857,1857,1857,1857,0
20230919,164300,5358582190,1857,1857,1857,1857,0
20230919,164200,5358582190,1857,1857,1857,1857,0
20230919,164100,5358582190,1857,1857,1857,1857,0
20230919,164000,5358582190,1857,1857,1857,1857,0
20230919,163900,5358582190,1857,1857,1857,1857,0
20230919,163800,5358582190,1857,1857,1857,1857,0
20230919,163700,5358582190,1857,1857,1857,1857,0
20230919,163600,5358582190,1857,1857,1857,1857,0
20230919,163500,5358582190,1857,1857,1857,1857,0
20230919,163400,5358582190,1857,1857,1857,1857,0
20230919,163300,5358582190,1857,1857,1857,1857,0
20230919,163200,5358582190,1857,1857,1857,1857,0
20230919,163100,5358582190,1857,1857,1857,1857,0
20230919,163000,5358582190,1857,1857,1857,1857,0
20230919,162900,5358582190,1857,1857,1857,1857,0
20230919,162800,5358582190,1857,1857,1857,1857,0
20230919,162700,5358582190,1857,1857,1857,1857,0
20230919,162600,5358582190,1857,1857,1857,1857,0
20230919,162500,5358582190,1857,1857,1857,1857,0
20230919,162400,5358582190,1857,1857,1857,1857,0
20230919,162300,5358582190,1857,1857,1857,1857,0
20230919,162200,5358582190,1857,1857,1857,1857,6110
20230919,162100,5358582190,1857,1857,1857,1857,0
20230919,162000,5358582190,1857,1857,1857,1857,0
20230919,161900,5358582190,1857,1857,1857,1857,0
20230919,161800,5358582190,1857,1857,1857,1857,0
20230919,161700,5358582190,1857,1857,1857,1857,0
20230919,161600,5358582190,1857,1857,1857,1857,0
20230919,161500,5358582190,1857,1857,1857,1857,0
20230919,161400,5358582190,1857,1857,1857,1857,0
20230919,161300,5358582190,1857,1857,1857,1857,0
20230919,161200,5358582190,1857,1857,1857,1857,0
20230919,161100,5358582190,1857,1857,1857,1857,0
20230919,161000,5358582190,1857,1857,1857,1857,0
20230919,160900,5358582190,1857,1857,1857,1857,0
20230919,160800,5358582190,1857,1857,1857,1857,0
20230919,160700,5358582190,1857,1857,1857,1857,0
20230919,160600,5358582190,1857,1857,1857,1857,0
20230919,160500,5358582190,1857,1857,1857,1857,0
20230919,160400,5358582190,1857,1857,1857,1857,0
20230919,160300,5358582190,1857,1857,1857,1857,0
20230919,160200,5358582190,1857,1857,1857,1857,0
20230919,160100,5358582190,1857,1857,1857,1857,0
20230919,160000,5358582190,1857,1857,1857,1857,0
20230919,155900,5358582190,1857,1857,1857,1857,0
20230919,155800,5358582190,1857,1857,1857,1857,0
20230919,155700,5358582190,1857,1857,1857,1857,0
20230919,155600,5358582190,1857,1857,1857,1857,0
20230919,155500,5358582190,1857,1857,1857,1857,0
20230919,155400,5358582190,1857,1857,1857,1857,0
20230919,155300,5358582190,1857,1857,1857,1857,0
20230919,155200,5358582190,1857,1857,1857,1857,6110
20230919,155100,5358582190,1857,1857,1857,1857,0
20230919,155000,5358582190,1857,1857,1857,1857,0
20230919,154900,5358582190,1857,1857,1857,1857,0
20230919,154800,5358582190,1857,1857,1857,1857,0
20230919,154700,5358582190,1857,1857,1857,1857,0
20230919,154600,5358582190,1857,1857,1857,1857,0
20230919,154500,5358582190,1857,1857,1857,1857,0
20230919,154400,5358582190,1857,1857,1857,1857,0
20230919,154300,5358582190,1857,1857,1857,1857,0
20230919,154200,5358582190,1857,1857,1857,1857,0
20230919,154100,5358582190,1857,1857,1857,1857,0
20230919,154000,5358582190,1857,1857,1857,1857,0
20230919,153900,5358582190,1857,1857,1857,1857,0
20230919,153800,5358582190,1857,1857,1857,1857,0
20230919,153700,5358582190,1857,1857,1857,1857,0
20230919,153600,5358582190,1857,1857,1857,1857,0
20230919,153500,5358582190,1857,1857,1857,1857,0
20230919,153400,5358582190,1857,1857,1857,1857,0
20230919,153300,5358582190,1857,1857,1857,1857,0
20230919,153200,5358582190,1857,1857,1857,1857,0
20230919,153100,5358582190,1857,1857,1857,1857,0
20230919,153000,5358582190,1857,1857,1857,1857,6110
20230919,152900,5347235920,1870,1870,1870,1870,0
20230919,152800,5347235920,1870,1870,1870,1870,0
20230919,152700,5347235920,1870,1870,1870,1870,0
20230919,152600,5347235920,1870,1870,1870,1870,0
20230919,152500,5347235920,1870,1870,1870,1870,0
20230919,152400,5347235920,1870,1870,1870,1870,0
20230919,152300,5347235920,1870,1870,1870,1870,0
20230919,152200,5347235920,1870,1870,1870,1870,0
20230919,152100,5347235920,1870,1870,1870,1870,0
20230919,152000,5347235920,1870,1870,1870,1870,0
20230919,151900,5347235920,1870,1856,1871,1856,414
20230919,151800,5346463102,1856,1860,1868,1856,776
20230919,151700,5345019457,1870,1868,1870,1866,157
20230919,151600,5344726268,1868,1855,1868,1855,126
20230919,151500,5344491605,1869,1861,1870,1854,1692
20230919,151400,5341341224,1872,1873,1875,1872,343
20230919,151300,5340698635,1874,1857,1875,1854,2479
20230919,151200,5336072427,1854,1853,1854,1853,451
20230919,151100,5335236684,1852,1853,1853,1852,2052
20230919,151000,5331434829,1853,1854,1854,1853,437
20230919,150900,5330625064,1854,1855,1855,1854,832
20230919,150800,5329082403,1855,1856,1856,1854,944
20230919,150700,5327330952,1856,1858,1858,1856,3053
20230919,150600,5321663733,1857,1859,1859,1857,2140
20230919,150500,5317687891,1859,1859,1859,1859,935
20230919,150400,5315949726,1859,1862,1862,1859,253
20230919,150300,5315478676,1868,1868,1868,1868,0
20230919,150200,5315478676,1868,1859,1868,1858,346
20230919,150100,5314835237,1859,1867,1872,1858,2088
20230919,150000,5310952868,1860,1864,1865,1859,5812
20230919,145900,5300138679,1864,1865,1866,1864,559
20230919,145800,5299096159,1866,1865,1866,1865,1321
20230919,145700,5296632492,1867,1870,1870,1865,716
20230919,145600,5295297087,1863,1865,1870,1863,457
20230919,145500,5294445288,1870,1870,1870,1865,2633
20230919,145400,5289523578,1870,1874,1874,1870,63
20230919,145300,5289405520,1875,1879,1883,1863,4042
20230919,145200,5281858360,1879,1884,1884,1862,1186
20230919,145100,5279632014,1892,1904,1904,1887,5298
20230919,145000,5269607438,1904,1904,1905,1887,8141
20230919,144900,5254133255,1900,1880,1904,1880,24982
20230919,144800,5206863480,1880,1864,1883,1864,5889
20230919,144700,5195813495,1860,1871,1877,1859,3302
20230919,144600,5189626727,1870,1860,1870,1860,5815
20230919,144500,5178793441,1860,1860,1860,1857,2161
20230919,144400,5174776114,1857,1860,1860,1857,2728
20230919,144300,5169708107,1859,1861,1861,1859,55
20230919,144200,5169605772,1862,1862,1862,1862,414
20230919,144100,5168834904,1868,1869,1869,1862,2894
20230919,144000,5163436474,1869,1869,1869,1869,17
20230919,143900,5163404701,1868,1869,1869,1868,477
20230919,143800,5162513465,1869,1869,1869,1869,500
20230919,143700,5161578965,1870,1870,1870,1870,103
20230919,143600,5161386355,1870,1870,1870,1870,0
20230919,143500,5161386355,1870,1870,1870,1870,373
20230919,143400,5160688845,1870,1870,1870,1870,287
20230919,143300,5160152155,1870,1864,1870,1864,685
20230919,143200,5158874775,1864,1864,1864,1863,273
20230919,143100,5158365976,1864,1864,1864,1864,1
20230919,143000,5158364112,1865,1863,1865,1862,1330
20230919,142900,5155885141,1864,1864,1864,1864,637
20230919,142800,5154697773,1864,1862,1864,1862,17
20230919,142700,5154666115,1864,1861,1864,1861,397
20230919,142600,5153926896,1861,1859,1861,1859,105
20230919,142500,5153731691,1859,1859,1859,1859,70
20230919,142400,5153601561,1862,1862,1862,1862,2
20230919,142300,5153597837,1857,1858,1858,1857,650
20230919,142200,5152390649,1857,1858,1858,1857,789
20230919,142100,5150925131,1858,1858,1858,1858,52
20230919,142000,5150828515,1857,1860,1860,1857,5000
20230919,141900,5141539703,1860,1858,1860,1858,743
20230919,141800,5140157725,1858,1860,1860,1858,1918
20230919,141700,5136592645,1859,1860,1860,1857,1502
20230919,141600,5133800580,1860,1860,1860,1860,302
20230919,141500,5133238860,1860,1862,1862,1860,311
20230919,141400,5132660338,1860,1861,1861,1860,352
20230919,141300,5132005387,1862,1864,1864,1862,57
20230919,141200,5131899239,1864,1864,1864,1864,0
20230919,141100,5131899239,1864,1864,1864,1864,0
20230919,141000,5131899239,1864,1861,1864,1861,704
20230919,140900,5130587295,1861,1861,1861,1861,123
20230919,140800,5130358392,1864,1864,1864,1864,5
20230919,140700,5130349072,1864,1864,1864,1864,103
20230919,140600,5130157080,1864,1864,1864,1864,335
20230919,140500,5129532640,1860,1864,1864,1860,2171
20230919,140400,5125489629,1863,1863,1863,1863,0
20230919,140300,5125489629,1863,1864,1864,1863,833
20230919,140200,5123937042,1863,1863,1863,1863,332
20230919,140100,5123318526,1863,1863,1863,1863,1080
20230919,140000,5121306486,1862,1864,1864,1862,1194
20230919,135900,5119080968,1864,1859,1864,1859,316
20230919,135800,5118492194,1858,1858,1858,1858,263
20230919,135700,5118003540,1858,1858,1858,1858,226
20230919,135600,5117583632,1858,1857,1858,1857,510
20230919,135500,5116636190,1865,1866,1866,1852,12808
20230919,135400,5092857315,1866,1866,1866,1866,1177
20230919,135300,5090661033,1866,1865,1866,1865,1206
20230919,135200,5088411637,1866,1867,1867,1866,556
20230919,135100,5087374140,1862,1862,1862,1862,30
20230919,135000,5087318280,1870,1862,1870,1858,14241
20230919,134900,5060815246,1862,1862,1862,1862,8
20230919,134800,5060800350,1860,1860,1861,1860,1002
20230919,134700,5058936572,1860,1867,1867,1860,3152
20230919,134600,5053073512,1867,1867,1867,1867,1
20230919,134500,5053071645,1859,1859,1870,1859,677
20230919,134400,5051813003,1859,1864,1864,1859,24433
20230919,134300,5006318368,1864,1868,1868,1864,658
20230919,134200,5005090860,1866,1870,1870,1866,3202
20230919,134100,4999105297,1870,1870,1870,1870,2950
20230919,134000,4993588797,1870,1873,1873,1870,4540
20230919,133900,4985091937,1872,1876,1877,1872,814
20230919,133800,4983567520,1876,1873,1876,1873,101
20230919,133700,4983378317,1873,1872,1873,1872,40
20230919,133600,4983303398,1872,1873,1873,1872,3301
20230919,133500,4977123406,1875,1873,1875,1873,489
20230919,133400,4976207131,1873,1872,1873,1872,529
20230919,133300,4975216563,1873,1875,1875,1873,133
20230919,133200,4974967434,1873,1873,1873,1873,5
20230919,133100,4974958069,1875,1874,1875,1873,114
20230919,133000,4974744328,1873,1873,1873,1873,0
20230919,132900,4974744328,1873,1873,1873,1873,7
20230919,132800,4974731217,1874,1875,1875,1874,125
20230919,132700,4974496843,1875,1876,1898,1875,466
20230919,132600,4973617443,1880,1877,1880,1877,1002
20230919,132500,4971733686,1873,1870,1873,1870,972
20230919,132400,4969915603,1864,1864,1864,1864,13325
20230919,132300,4945077803,1864,1864,1864,1864,0
20230919,132200,4945077803,1864,1865,1865,1864,1372
20230919,132100,4942520095,1865,1870,1870,1865,285
20230919,132000,4941988565,1870,1870,1870,1870,7
20230919,131900,4941975475,1870,1869,1870,1869,616
20230919,131800,4940823573,1863,1863,1863,1863,0
20230919,131700,4940823573,1863,1869,1869,1863,111
20230919,131600,4940616719,1862,1862,1863,1862,280
20230919,131500,4940095358,1860,1861,1861,1860,1940
20230919,131400,4936485349,1861,1873,1873,1861,1543
20230919,131300,4933611489,1873,1869,1873,1869,145
20230919,131200,4933340052,1865,1863,1865,1862,2169
20230919,131100,4929294978,1865,1870,1870,1865,3267
20230919,131000,4923198991,1869,1869,1869,1869,0
20230919,130900,4923198991,1869,1869,1869,1869,80
20230919,130800,4923049471,1868,1873,1873,1868,305
20230919,130700,4922479532,1873,1864,1873,1864,2724
20230919,130600,4917401987,1863,1865,1865,1863,2029
20230919,130500,4913620354,1864,1870,1870,1864,1747
20230919,130400,4910362536,1870,1870,1875,1870,346
20230919,130300,4909715321,1870,1875,1875,1870,1562
20230919,130200,4906794211,1876,1876,1876,1876,38
20230919,130100,4906722923,1878,1879,1880,1878,2395
20230919,130000,4902220937,1879,1870,1879,1870,449
20230919,125900,4901379364,1865,1864,1870,1863,892
20230919,125800,4899716729,1871,1874,1875,1862,10521
20230919,125700,4880041009,1876,1877,1880,1874,4379
20230919,125600,4871828407,1879,1881,1881,1876,3790
20230919,125500,4864707775,1880,1881,1881,1880,80
20230919,125400,4864557324,1886,1882,1886,1880,1128
20230919,125300,4862433352,1881,1881,1884,1881,580
20230919,125200,4861342354,1881,1885,1885,1880,8552
20230919,125100,4845244431,1886,1886,1889,1886,3134
20230919,125000,4839332922,1887,1895,1895,1887,4626
20230919,124900,4830595372,1889,1892,1892,1889,5230
20230919,124800,4820711608,1892,1897,1897,1892,31
20230919,124700,4820652906,1892,1892,1892,1892,81
20230919,124600,4820499654,1890,1891,1891,1890,755
20230919,124500,4819072204,1898,1898,1898,1898,16
20230919,124400,4819041836,1898,1890,1898,1890,239
20230919,124300,4818590118,1890,1890,1890,1890,1955
20230919,124200,4814895168,1890,1891,1891,1890,6264
20230919,124100,4803056124,1891,1891,1891,1891,516
20230919,124000,4802080368,1891,1890,1891,1890,990
20230919,123900,4800208378,1891,1891,1891,1891,10076
20230919,123800,4781154662,1892,1893,1893,1892,968
20230919,123700,4779322919,1893,1893,1893,1893,1
20230919,123600,4779321026,1894,1896,1896,1894,1414
20230919,123500,4776642652,1900,1899,1900,1899,52
20230919,123400,4776543858,1894,1894,1894,1894,73
20230919,123300,4776405596,1894,1894,1894,1894,0
20230919,123200,4776405596,1894,1894,1894,1894,287
20230919,123100,4775862018,1894,1894,1895,1894,295
20230919,123000,4775303277,1894,1895,1895,1894,747
20230919,122900,4773888429,1895,1895,1895,1895,327
20230919,122800,4773268764,1896,1896,1896,1896,459
20230919,122700,4772398500,1896,1897,1897,1896,210
20230919,122600,4772000183,1900,1900,1900,1898,165
20230919,122500,4771686854,1898,1901,1901,1898,78
20230919,122400,4771538720,1902,1902,1902,1902,0
20230919,122300,4771538720,1902,1901,1902,1901,25
20230919,122200,4771491180,1902,1902,1902,1902,0
20230919,122100,4771491180,1902,1902,1902,1902,300
20230919,122000,4770920580,1895,1895,1895,1895,49
20230919,121900,4770827725,1900,1900,1900,1900,0
20230919,121800,4770827725,1900,1897,1902,1897,328
20230919,121700,4770205163,1897,1897,1897,1896,2715
20230919,121600,4765055223,1897,1896,1897,1896,336
20230919,121500,4764418159,1893,1893,1893,1893,299
20230919,121400,4763852152,1893,1893,1896,1893,469
20230919,121300,4762964332,1896,1896,1897,1896,992
20230919,121200,4761083499,1896,1896,1896,1896,10
20230919,121100,4761064539,1892,1896,1896,1892,17
20230919,121000,4761032315,1896,1896,1896,1896,1058
20230919,120900,4759026347,1892,1892,1892,1892,2484
20230919,120800,4754326619,1892,1892,1892,1892,3
20230919,120700,4754320943,1892,1892,1892,1892,0
20230919,120600,4754320943,1892,1892,1892,1892,50
20230919,120500,4754226343,1890,1892,1892,1890,2544
20230919,120400,4749413099,1892,1892,1892,1892,12
20230919,120300,4749390395,1892,1892,1892,1892,200
20230919,120200,4749011995,1892,1892,1892,1892,20
20230919,120100,4748974155,1890,1890,1890,1890,0
20230919,120000,4748974155,1890,1891,1891,1890,806
20230919,115900,4747450742,1890,1890,1890,1890,0
20230919,115800,4747450742,1890,1890,1890,1890,0
20230919,115700,4747450742,1890,1890,1890,1890,2697
20230919,115600,4742353412,1892,1891,1892,1890,2705
20230919,115500,4737237796,1890,1890,1890,1890,1
20230919,115400,4737235906,1890,1892,1892,1890,4182
20230919,115300,4729330963,1892,1892,1892,1892,20
20230919,115200,4729293123,1892,1892,1892,1892,98
20230919,115100,4729107707,1892,1892,1892,1892,2
20230919,115000,4729103923,1891,1891,1891,1891,51
20230919,114900,4729007482,1891,1890,1891,1890,1428
20230919,114800,4726307423,1891,1891,1891,1890,4410
20230919,114700,4717971830,1891,1891,1891,1891,24
20230919,114600,4717926446,1891,1891,1892,1891,1209
20230919,114500,4715640127,1891,1896,1896,1891,576
20230919,114400,4714550601,1892,1892,1892,1892,0
20230919,114300,4714550601,1892,1893,1893,1892,75
20230919,114200,4714408630,1891,1891,1891,1891,0
20230919,114100,4714408630,1891,1891,1891,1891,0
20230919,114000,4714408630,1891,1892,1892,1891,2202
20230919,113900,4710243882,1892,1893,1893,1892,1210
20230919,113800,4707953646,1893,1895,1895,1893,2529
20230919,113700,4703166247,1895,1895,1895,1895,0
20230919,113600,4703166247,1895,1896,1896,1895,1266
20230919,113500,4700765925,1897,1897,1897,1893,2067
20230919,113400,4696848343,1897,1893,1897,1893,632
20230919,113300,4695650287,1895,1891,1895,1891,23
20230919,113200,4695606762,1891,1893,1893,1891,309
20230919,113100,4695021850,1893,1891,1894,1891,15
20230919,113000,4694993474,1897,1891,1897,1891,21
20230919,112900,4694953739,1898,1892,1898,1891,166
20230919,112800,4694639299,1890,1890,1890,1890,379
20230919,112700,4693922989,1890,1890,1890,1890,2749
20230919,112600,4688727379,1890,1892,1892,1890,7614
20230919,112500,4674333451,1892,1892,1892,1892,0
20230919,112400,4674333451,1892,1898,1898,1892,2649
20230919,112300,4669312749,1898,1899,1899,1898,10
20230919,112200,4669293768,1900,1899,1900,1899,1727
20230919,112100,4666012651,1899,1904,1904,1898,4346
20230919,112000,4657756849,1904,1902,1906,1902,5920
20230919,111900,4646484292,1903,1902,1904,1902,212
20230919,111800,4646080826,1903,1900,1903,1899,1153
20230919,111700,4643888019,1900,1903,1903,1900,111
20230919,111600,4643677113,1900,1900,1900,1900,104
20230919,111500,4643479513,1900,1901,1903,1899,2618
20230919,111400,4638502023,1909,1907,1910,1907,158
20230919,111300,4638200288,1907,1898,1907,1898,2433
20230919,111200,4633573981,1897,1898,1898,1897,1264
20230919,111100,4631176013,1898,1898,1898,1897,980
20230919,111000,4629316199,1897,1897,1897,1897,2215
20230919,110900,4625114344,1894,1894,1894,1894,2
20230919,110800,4625110556,1893,1893,1893,1893,31
20230919,110700,4625051873,1896,1896,1896,1892,87
20230919,110600,4624886981,1897,1897,1897,1897,144
20230919,110500,4624613813,1898,1897,1898,1897,1676
20230919,110400,4621432781,1897,1897,1898,1897,318
20230919,110300,4620829219,1898,1899,1899,1898,5
20230919,110200,4620819727,1899,1899,1899,1899,193
20230919,110100,4620453220,1899,1891,1899,1891,445
20230919,110000,4619608565,1890,1891,1891,1890,2364
20230919,105900,4615140450,1898,1892,1898,1891,5216
20230919,105800,4605276580,1892,1894,1894,1892,2170
20230919,105700,4601167833,1894,1892,1894,1892,1046
20230919,105600,4599186729,1892,1892,1892,1891,3685
20230919,105500,4592216879,1891,1891,1891,1891,12
20230919,105400,4592194187,1894,1894,1894,1894,1
20230919,105300,4592192293,1890,1893,1893,1890,2340
20230919,105200,4587764653,1893,1896,1896,1893,2747
20230919,105100,4582561061,1897,1897,1897,1897,1485
20230919,105000,4579744016,1897,1897,1897,1897,60
20230919,104900,4579630196,1897,1894,1897,1894,600
20230919,104800,4578493496,1893,1893,1893,1893,20
20230919,104700,4578455636,1891,1891,1891,1891,353
20230919,104600,4577788113,1890,1890,1890,1890,330
20230919,104500,4577164413,1890,1892,1892,1890,4129
20230919,104400,4569352361,1892,1895,1895,1892,3466
20230919,104300,4562789481,1895,1895,1897,1895,1170
20230919,104200,4560572225,1895,1895,1895,1895,439
20230919,104100,4559740320,1895,1891,1895,1891,2299
20230919,104000,4555383729,1890,1889,1892,1889,269
20230919,103900,4554875541,1890,1889,1890,1889,35
20230919,103800,4554809411,1889,1888,1894,1888,3265
20230919,103700,4548640399,1887,1891,1891,1887,1743
20230919,103600,4545351198,1887,1890,1891,1887,2503
20230919,103500,4540623156,1890,1892,1893,1890,404
20230919,103400,4539859134,1891,1889,1892,1889,4192
20230919,103300,4531935285,1890,1891,1891,1889,2231
20230919,103200,4527718557,1897,1897,1897,1897,2011
20230919,103100,4523903690,1897,1891,1897,1891,354
20230919,103000,4523233939,1891,1897,1898,1891,2792
20230919,102900,4517937740,1897,1886,1897,1885,7050
20230919,102800,4504644027,1885,1894,1897,1885,14029
20230919,102700,4478185985,1898,1894,1898,1886,4285
20230919,102600,4470093914,1898,1889,1898,1887,2685
20230919,102500,4465024615,1889,1890,1899,1889,3703
20230919,102400,4458025279,1890,1893,1893,1890,916
20230919,102300,4456291866,1893,1899,1899,1893,1333
20230919,102200,4453763961,1886,1894,1900,1886,3585
20230919,102100,4446992250,1894,1899,1900,1885,20284
20230919,102000,4408603649,1899,1901,1901,1899,9687
20230919,101900,4390199731,1900,1910,1910,1900,9316
20230919,101800,4372464910,1910,1906,1910,1906,2713
20230919,101700,4367290572,1905,1907,1910,1905,1452
20230919,101600,4364523312,1908,1915,1915,1908,1286
20230919,101500,4362066395,1911,1911,1916,1911,1599
20230919,101400,4359007474,1911,1902,1911,1902,1129
20230919,101300,4356856242,1902,1904,1905,1901,8953
20230919,101200,4339826950,1905,1908,1908,1905,4064
20230919,101100,4332078110,1909,1907,1909,1907,993
20230919,101000,4330184228,1907,1913,1913,1907,3810
20230919,100900,4322902179,1913,1912,1916,1911,27
20230919,100800,4322850512,1911,1912,1913,1911,525
20230919,100700,4321847233,1911,1911,1912,1911,5481
20230919,100600,4311373032,1908,1919,1919,1908,20254
20230919,100500,4272615194,1919,1920,1920,1915,3625
20230919,100400,4265663338,1924,1924,1925,1920,1060
20230919,100300,4263626168,1924,1925,1925,1920,2980
20230919,100200,4257894825,1925,1929,1929,1925,2172
20230919,100100,4253711446,1928,1929,1942,1928,3836
20230919,100000,4246294814,1932,1926,1932,1926,484
20230919,095900,4245361094,1926,1927,1928,1924,764
20230919,095800,4243890602,1925,1921,1926,1921,1539
20230919,095700,4240929979,1921,1921,1921,1919,604
20230919,095600,4239769990,1921,1916,1922,1914,1995
20230919,095500,4235938622,1916,1912,1916,1911,7428
20230919,095400,4221724616,1912,1913,1915,1912,9746
20230919,095300,4203077093,1914,1927,1927,1914,20294
20230919,095200,4164057727,1928,1927,1928,1925,4433
20230919,095100,4155516504,1927,1927,1928,1927,905
20230919,095000,4153771985,1928,1926,1931,1926,6431
20230919,094900,4141366835,1926,1928,1929,1925,8891
20230919,094800,4124241514,1930,1926,1930,1925,9132
20230919,094700,4106653118,1927,1929,1929,1924,13833
20230919,094600,4080013480,1929,1932,1933,1929,1778
20230919,094500,4076579884,1933,1943,1943,1933,3207
20230919,094400,4070356240,1943,1945,1945,1942,2787
20230919,094300,4064940710,1946,1947,1948,1943,2517
20230919,094200,4060042205,1947,1932,1953,1926,13401
20230919,094100,4033975809,1926,1930,1932,1921,13815
20230919,094000,4007380292,1930,1951,1951,1912,23852
20230919,093900,3961270085,1951,1952,1955,1950,11703
20230919,093800,3938434425,1952,1954,1954,1951,5189
20230919,093700,3928302277,1954,1957,1957,1954,5836
20230919,093600,3916887381,1957,1963,1963,1956,1887
20230919,093500,3913195090,1963,1961,1963,1955,1666
20230919,093400,3909935865,1961,1952,1961,1950,10946
20230919,093300,3888529587,1950,1961,1961,1950,21864
20230919,093200,3845802725,1961,1957,1962,1957,5431
20230919,093100,3835151873,1957,1972,1972,1956,7734
20230919,093000,3819996757,1972,1972,1974,1968,5634
20230919,092900,3808894233,1970,1963,1972,1963,4654
20230919,092800,3799737717,1963,1957,1964,1957,10531
20230919,092700,3779104296,1957,1956,1963,1956,5492
20230919,092600,3768350408,1956,1953,1963,1950,35691
20230919,092500,3698626953,1953,1965,1966,1950,29457
20230919,092400,3640901794,1966,1968,1972,1965,6391
20230919,092300,3628331271,1966,1973,1980,1965,10407
20230919,092200,3607823088,1974,1980,1980,1969,46690
20230919,092100,3515548280,1980,1982,1988,1980,10905
20230919,092000,3493943954,1982,1987,1988,1981,6398
20230919,091900,3481241419,1988,1981,1992,1980,11086
20230919,091800,3459208308,1985,1985,1987,1980,25785
20230919,091700,3408074010,1985,1986,1986,1980,40430
20230919,091600,3327959266,1986,1992,1998,1986,15907
20230919,091500,3296281547,1992,1991,2005,1972,48345
20230919,091400,3200187507,1991,2005,2005,1990,74839
20230919,091300,3050766529,2005,2010,2025,2000,62644
20230919,091200,2924943919,2010,2025,2035,2005,38500
20230919,091100,2847423839,2015,2050,2050,2015,95354
20230919,091000,2653399004,2050,2000,2055,1997,133591
20230919,090900,2383208171,2005,2020,2025,2000,86186
20230919,090800,2209860016,2025,2035,2055,2005,116573
20230919,090700,1973793031,2035,2060,2060,2030,250786
20230919,090600,1460578376,2045,1970,2060,1964,409036
20230919,090500,637796383,1965,1902,1975,1902,163696
20230919,090400,317591558,1902,1910,1927,1902,32827
20230919,090300,254594951,1924,1854,1924,1853,41555
20230919,090200,176512387,1853,1859,1868,1852,39440
20230919,090100,103323946,1854,1876,1876,1850,18516
20230919,090000,68814344,1876,1876,1894,1875,34272