stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,190000,1551265553,1911,1911,1911,1911,6976
20230718,185900,1551265553,1911,1911,1911,1911,0
20230718,185800,1551265553,1911,1911,1911,1911,0
20230718,185700,1551265553,1911,1911,1911,1911,0
20230718,185600,1551265553,1911,1911,1911,1911,0
20230718,185500,1551265553,1911,1911,1911,1911,0
20230718,185400,1551265553,1911,1911,1911,1911,0
20230718,185300,1551265553,1911,1911,1911,1911,0
20230718,185200,1551265553,1911,1911,1911,1911,0
20230718,185100,1551265553,1911,1911,1911,1911,0
20230718,185000,1551265553,1911,1911,1911,1911,0
20230718,184900,1551265553,1911,1911,1911,1911,0
20230718,184800,1551265553,1911,1911,1911,1911,0
20230718,184700,1551265553,1911,1911,1911,1911,0
20230718,184600,1551265553,1911,1911,1911,1911,0
20230718,184500,1551265553,1911,1911,1911,1911,0
20230718,184400,1551265553,1911,1911,1911,1911,0
20230718,184300,1551265553,1911,1911,1911,1911,0
20230718,184200,1551265553,1911,1911,1911,1911,0
20230718,184100,1551265553,1911,1911,1911,1911,0
20230718,184000,1551265553,1911,1911,1911,1911,0
20230718,183900,1551265553,1911,1911,1911,1911,0
20230718,183800,1551265553,1911,1911,1911,1911,0
20230718,183700,1551265553,1911,1911,1911,1911,0
20230718,183600,1551265553,1911,1911,1911,1911,0
20230718,183500,1551265553,1911,1911,1911,1911,0
20230718,183400,1551265553,1911,1911,1911,1911,0
20230718,183300,1551265553,1911,1911,1911,1911,0
20230718,183200,1551265553,1911,1911,1911,1911,0
20230718,183100,1551265553,1911,1911,1911,1911,0
20230718,183000,1551265553,1911,1911,1911,1911,6976
20230718,182900,1551265553,1911,1911,1911,1911,0
20230718,182800,1551265553,1911,1911,1911,1911,0
20230718,182700,1551265553,1911,1911,1911,1911,0
20230718,182600,1551265553,1911,1911,1911,1911,0
20230718,182500,1551265553,1911,1911,1911,1911,0
20230718,182400,1551265553,1911,1911,1911,1911,0
20230718,182300,1551265553,1911,1911,1911,1911,0
20230718,182200,1551265553,1911,1911,1911,1911,0
20230718,182100,1551265553,1911,1911,1911,1911,0
20230718,182000,1551265553,1911,1911,1911,1911,0
20230718,181900,1551265553,1911,1911,1911,1911,0
20230718,181800,1551265553,1911,1911,1911,1911,0
20230718,181700,1551265553,1911,1911,1911,1911,0
20230718,181600,1551265553,1911,1911,1911,1911,0
20230718,181500,1551265553,1911,1911,1911,1911,0
20230718,181400,1551265553,1911,1911,1911,1911,0
20230718,181300,1551265553,1911,1911,1911,1911,0
20230718,181200,1551265553,1911,1911,1911,1911,0
20230718,181100,1551265553,1911,1911,1911,1911,0
20230718,181000,1551265553,1911,1911,1911,1911,0
20230718,180900,1551265553,1911,1911,1911,1911,0
20230718,180800,1551265553,1911,1911,1911,1911,0
20230718,180700,1551265553,1911,1911,1911,1911,0
20230718,180600,1551265553,1911,1911,1911,1911,0
20230718,180500,1551265553,1911,1911,1911,1911,0
20230718,180400,1551265553,1911,1911,1911,1911,0
20230718,180300,1551265553,1911,1911,1911,1911,0
20230718,180200,1551265553,1911,1911,1911,1911,0
20230718,180100,1551265553,1911,1911,1911,1911,0
20230718,180000,1551265553,1911,1911,1911,1911,6976
20230718,175900,1551265553,1911,1911,1911,1911,0
20230718,175800,1551265553,1911,1911,1911,1911,0
20230718,175700,1551265553,1911,1911,1911,1911,0
20230718,175600,1551265553,1911,1911,1911,1911,0
20230718,175500,1551265553,1911,1911,1911,1911,0
20230718,175400,1551265553,1911,1911,1911,1911,0
20230718,175300,1551265553,1911,1911,1911,1911,0
20230718,175200,1551265553,1911,1911,1911,1911,0
20230718,175100,1551265553,1911,1911,1911,1911,0
20230718,175000,1551265553,1911,1911,1911,1911,0
20230718,174900,1551265553,1911,1911,1911,1911,0
20230718,174800,1551265553,1911,1911,1911,1911,0
20230718,174700,1551265553,1911,1911,1911,1911,0
20230718,174600,1551265553,1911,1911,1911,1911,0
20230718,174500,1551265553,1911,1911,1911,1911,0
20230718,174400,1551265553,1911,1911,1911,1911,0
20230718,174300,1551265553,1911,1911,1911,1911,0
20230718,174200,1551265553,1911,1911,1911,1911,0
20230718,174100,1551265553,1911,1911,1911,1911,0
20230718,174000,1551265553,1911,1911,1911,1911,0
20230718,173900,1551265553,1911,1911,1911,1911,0
20230718,173800,1551265553,1911,1911,1911,1911,0
20230718,173700,1551265553,1911,1911,1911,1911,0
20230718,173600,1551265553,1911,1911,1911,1911,0
20230718,173500,1551265553,1911,1911,1911,1911,0
20230718,173400,1551265553,1911,1911,1911,1911,0
20230718,173300,1551265553,1911,1911,1911,1911,0
20230718,173200,1551265553,1911,1911,1911,1911,0
20230718,173100,1551265553,1911,1911,1911,1911,0
20230718,173000,1551265553,1911,1911,1911,1911,6976
20230718,172900,1551265553,1911,1911,1911,1911,0
20230718,172800,1551265553,1911,1911,1911,1911,0
20230718,172700,1551265553,1911,1911,1911,1911,0
20230718,172600,1551265553,1911,1911,1911,1911,0
20230718,172500,1551265553,1911,1911,1911,1911,0
20230718,172400,1551265553,1911,1911,1911,1911,0
20230718,172300,1551265553,1911,1911,1911,1911,0
20230718,172200,1551265553,1911,1911,1911,1911,0
20230718,172100,1551265553,1911,1911,1911,1911,0
20230718,172000,1551265553,1911,1911,1911,1911,0
20230718,171900,1551265553,1911,1911,1911,1911,0
20230718,171800,1551265553,1911,1911,1911,1911,0
20230718,171700,1551265553,1911,1911,1911,1911,0
20230718,171600,1551265553,1911,1911,1911,1911,0
20230718,171500,1551265553,1911,1911,1911,1911,0
20230718,171400,1551265553,1911,1911,1911,1911,0
20230718,171300,1551265553,1911,1911,1911,1911,0
20230718,171200,1551265553,1911,1911,1911,1911,0
20230718,171100,1551265553,1911,1911,1911,1911,0
20230718,171000,1551265553,1911,1911,1911,1911,0
20230718,170900,1551265553,1911,1911,1911,1911,0
20230718,170800,1551265553,1911,1911,1911,1911,0
20230718,170700,1551265553,1911,1911,1911,1911,0
20230718,170600,1551265553,1911,1911,1911,1911,0
20230718,170500,1551265553,1911,1911,1911,1911,0
20230718,170400,1551265553,1911,1911,1911,1911,0
20230718,170300,1551265553,1911,1911,1911,1911,0
20230718,170200,1551265553,1911,1911,1911,1911,0
20230718,170100,1551265553,1911,1911,1911,1911,0
20230718,170000,1551265553,1911,1911,1911,1911,6976
20230718,165900,1551265553,1911,1911,1911,1911,0
20230718,165800,1551265553,1911,1911,1911,1911,0
20230718,165700,1551265553,1911,1911,1911,1911,0
20230718,165600,1551265553,1911,1911,1911,1911,0
20230718,165500,1551265553,1911,1911,1911,1911,0
20230718,165400,1551265553,1911,1911,1911,1911,0
20230718,165300,1551265553,1911,1911,1911,1911,0
20230718,165200,1551265553,1911,1911,1911,1911,0
20230718,165100,1551265553,1911,1911,1911,1911,0
20230718,165000,1551265553,1911,1911,1911,1911,0
20230718,164900,1551265553,1911,1911,1911,1911,0
20230718,164800,1551265553,1911,1911,1911,1911,0
20230718,164700,1551265553,1911,1911,1911,1911,0
20230718,164600,1551265553,1911,1911,1911,1911,0
20230718,164500,1551265553,1911,1911,1911,1911,0
20230718,164400,1551265553,1911,1911,1911,1911,0
20230718,164300,1551265553,1911,1911,1911,1911,0
20230718,164200,1551265553,1911,1911,1911,1911,0
20230718,164100,1551265553,1911,1911,1911,1911,0
20230718,164000,1551265553,1911,1911,1911,1911,0
20230718,163900,1551265553,1911,1911,1911,1911,0
20230718,163800,1551265553,1911,1911,1911,1911,0
20230718,163700,1551265553,1911,1911,1911,1911,0
20230718,163600,1551265553,1911,1911,1911,1911,0
20230718,163500,1551265553,1911,1911,1911,1911,0
20230718,163400,1551265553,1911,1911,1911,1911,0
20230718,163300,1551265553,1911,1911,1911,1911,0
20230718,163200,1551265553,1911,1911,1911,1911,0
20230718,163100,1551265553,1911,1911,1911,1911,0
20230718,163000,1551265553,1911,1911,1911,1911,6976
20230718,162900,1551265553,1911,1911,1911,1911,0
20230718,162800,1551265553,1911,1911,1911,1911,0
20230718,162700,1551265553,1911,1911,1911,1911,0
20230718,162600,1551265553,1911,1911,1911,1911,0
20230718,162500,1551265553,1911,1911,1911,1911,0
20230718,162400,1551265553,1911,1911,1911,1911,0
20230718,162300,1551265553,1911,1911,1911,1911,0
20230718,162200,1551265553,1911,1911,1911,1911,0
20230718,162100,1551265553,1911,1911,1911,1911,0
20230718,162000,1551265553,1911,1911,1911,1911,0
20230718,161900,1551265553,1911,1911,1911,1911,0
20230718,161800,1551265553,1911,1911,1911,1911,0
20230718,161700,1551265553,1911,1911,1911,1911,0
20230718,161600,1551265553,1911,1911,1911,1911,0
20230718,161500,1551265553,1911,1911,1911,1911,0
20230718,161400,1551265553,1911,1911,1911,1911,0
20230718,161300,1551265553,1911,1911,1911,1911,0
20230718,161200,1551265553,1911,1911,1911,1911,0
20230718,161100,1551265553,1911,1911,1911,1911,0
20230718,161000,1551265553,1911,1911,1911,1911,0
20230718,160900,1551265553,1911,1911,1911,1911,0
20230718,160800,1551265553,1911,1911,1911,1911,0
20230718,160700,1551265553,1911,1911,1911,1911,0
20230718,160600,1551265553,1911,1911,1911,1911,0
20230718,160500,1551265553,1911,1911,1911,1911,0
20230718,160400,1551265553,1911,1911,1911,1911,0
20230718,160300,1551265553,1911,1911,1911,1911,0
20230718,160200,1551265553,1911,1911,1911,1911,0
20230718,160100,1551265553,1911,1911,1911,1911,0
20230718,160000,1551265553,1911,1911,1911,1911,6976
20230718,155900,1551265553,1911,1911,1911,1911,0
20230718,155800,1551265553,1911,1911,1911,1911,0
20230718,155700,1551265553,1911,1911,1911,1911,0
20230718,155600,1551265553,1911,1911,1911,1911,0
20230718,155500,1551265553,1911,1911,1911,1911,0
20230718,155400,1551265553,1911,1911,1911,1911,0
20230718,155300,1551265553,1911,1911,1911,1911,0
20230718,155200,1551265553,1911,1911,1911,1911,0
20230718,155100,1551265553,1911,1911,1911,1911,0
20230718,155000,1551265553,1911,1911,1911,1911,0
20230718,154900,1551265553,1911,1911,1911,1911,0
20230718,154800,1551265553,1911,1911,1911,1911,0
20230718,154700,1551265553,1911,1911,1911,1911,0
20230718,154600,1551265553,1911,1911,1911,1911,0
20230718,154500,1551265553,1911,1911,1911,1911,0
20230718,154400,1551265553,1911,1911,1911,1911,0
20230718,154300,1551265553,1911,1911,1911,1911,0
20230718,154200,1551265553,1911,1911,1911,1911,0
20230718,154100,1551265553,1911,1911,1911,1911,0
20230718,154000,1551265553,1911,1911,1911,1911,0
20230718,153900,1551265553,1911,1911,1911,1911,0
20230718,153800,1551265553,1911,1911,1911,1911,0
20230718,153700,1551265553,1911,1911,1911,1911,0
20230718,153600,1551265553,1911,1911,1911,1911,0
20230718,153500,1551265553,1911,1911,1911,1911,0
20230718,153400,1551265553,1911,1911,1911,1911,0
20230718,153300,1551265553,1911,1911,1911,1911,0
20230718,153200,1551265553,1911,1911,1911,1911,0
20230718,153100,1551265553,1911,1911,1911,1911,0
20230718,153000,1551265553,1911,1911,1911,1911,13952
20230718,152900,1537934417,1911,1911,1911,1911,0
20230718,152800,1537934417,1911,1911,1911,1911,0
20230718,152700,1537934417,1911,1911,1911,1911,0
20230718,152600,1537934417,1911,1911,1911,1911,0
20230718,152500,1537934417,1911,1911,1911,1911,0
20230718,152400,1537934417,1911,1911,1911,1911,0
20230718,152300,1537934417,1911,1911,1911,1911,0
20230718,152200,1537934417,1911,1911,1911,1911,0
20230718,152100,1537934417,1911,1911,1911,1911,0
20230718,152000,1537934417,1911,1911,1911,1911,0
20230718,151900,1537934417,1911,1911,1912,1902,393
20230718,151800,1537184171,1912,1911,1912,1907,415
20230718,151700,1536391105,1911,1901,1911,1900,2927
20230718,151600,1530821623,1900,1901,1903,1900,4030
20230718,151500,1523164041,1900,1900,1900,1900,0
20230718,151400,1523164041,1900,1900,1903,1900,4049
20230718,151300,1515469294,1904,1904,1904,1904,17
20230718,151200,1515436926,1904,1900,1904,1900,252
20230718,151100,1514958118,1900,1903,1903,1900,1883
20230718,151000,1511378924,1904,1905,1905,1904,211
20230718,150900,1510977038,1905,1905,1905,1905,1
20230718,150800,1510975133,1903,1903,1905,1903,1505
20230718,150700,1508110498,1903,1905,1905,1903,2290
20230718,150600,1503750628,1905,1905,1905,1905,424
20230718,150500,1502942908,1903,1904,1904,1901,2894
20230718,150400,1497435958,1904,1903,1904,1903,3489
20230718,150300,1490795410,1904,1904,1904,1904,211
20230718,150200,1490393666,1904,1905,1905,1904,1464
20230718,150100,1487606190,1907,1911,1911,1905,1944
20230718,150000,1483901078,1906,1907,1913,1906,1087
20230718,145900,1481828194,1907,1911,1911,1907,3173
20230718,145800,1475764864,1906,1907,1907,1906,1250
20230718,145700,1473382164,1907,1907,1907,1907,0
20230718,145600,1473382164,1907,1912,1913,1907,105
20230718,145500,1473181477,1912,1902,1912,1902,257
20230718,145400,1472692038,1902,1902,1902,1902,100
20230718,145300,1472501838,1913,1913,1913,1913,4
20230718,145200,1472494186,1915,1915,1915,1915,0
20230718,145100,1472494186,1915,1904,1915,1904,1000
20230718,145000,1470583340,1904,1900,1904,1898,1628
20230718,144900,1467490892,1898,1900,1903,1898,732
20230718,144800,1466100970,1900,1903,1903,1900,1322
20230718,144700,1463588431,1903,1905,1905,1903,472
20230718,144600,1462690183,1905,1907,1907,1905,87
20230718,144500,1462524406,1908,1909,1909,1908,5
20230718,144400,1462514864,1910,1908,1910,1908,1004
20230718,144300,1460599224,1908,1908,1908,1908,2423
20230718,144200,1455976140,1908,1905,1908,1905,1101
20230718,144100,1453877922,1905,1905,1905,1905,291
20230718,144000,1453323567,1905,1900,1905,1900,6403
20230718,143900,1441155813,1898,1895,1898,1893,5061
20230718,143800,1431563491,1895,1895,1896,1895,500
20230718,143700,1430615616,1895,1894,1895,1894,3540
20230718,143600,1423909377,1895,1895,1895,1895,31
20230718,143500,1423850632,1895,1896,1896,1895,13641
20230718,143400,1397989298,1896,1898,1898,1896,2036
20230718,143300,1394126671,1897,1900,1900,1897,6023
20230718,143200,1382700159,1898,1900,1900,1898,833
20230718,143100,1381119115,1900,1900,1900,1900,1
20230718,143000,1381117215,1900,1900,1903,1900,2102
20230718,142900,1377118272,1900,1903,1903,1898,1809
20230718,142800,1373679995,1903,1903,1903,1903,1002
20230718,142700,1371773189,1903,1900,1903,1900,1016
20230718,142600,1369842741,1900,1901,1901,1900,1044
20230718,142500,1367859131,1901,1901,1901,1901,200
20230718,142400,1367478931,1904,1904,1904,1904,320
20230718,142300,1366869651,1901,1901,1901,1901,100
20230718,142200,1366679551,1901,1897,1902,1897,8812
20230718,142100,1349944280,1897,1904,1904,1897,12382
20230718,142000,1326418669,1903,1904,1904,1903,600
20230718,141900,1325276349,1908,1908,1908,1908,50
20230718,141800,1325180949,1908,1907,1908,1907,210
20230718,141700,1324780469,1910,1910,1910,1910,0
20230718,141600,1324780469,1910,1901,1910,1901,4
20230718,141500,1324772838,1909,1901,1909,1901,687
20230718,141400,1323461363,1909,1909,1909,1909,601
20230718,141300,1322314054,1909,1909,1909,1909,1
20230718,141200,1322312145,1901,1900,1901,1900,3650
20230718,141100,1315377006,1900,1900,1900,1900,1741
20230718,141000,1312069106,1899,1900,1900,1899,1755
20230718,140900,1308735629,1900,1900,1900,1900,2330
20230718,140800,1304308629,1900,1900,1900,1900,1147
20230718,140700,1302129329,1900,1900,1900,1900,751
20230718,140600,1300702429,1898,1900,1900,1898,2602
20230718,140500,1295760629,1900,1899,1900,1899,4481
20230718,140400,1287247726,1900,1900,1900,1896,2475
20230718,140300,1282547323,1900,1900,1900,1900,231
20230718,140200,1282108423,1900,1897,1900,1897,950
20230718,140100,1280304341,1897,1898,1898,1895,5113
20230718,140000,1270606301,1900,1900,1900,1897,3585
20230718,135900,1263794831,1898,1901,1901,1898,7582
20230718,135800,1249398784,1903,1903,1903,1903,50
20230718,135700,1249303634,1901,1901,1901,1901,82
20230718,135600,1249147752,1902,1903,1903,1902,2481
20230718,135500,1244426422,1904,1904,1904,1903,367
20230718,135400,1243727813,1904,1903,1905,1903,554
20230718,135300,1242673496,1903,1903,1903,1903,1261
20230718,135200,1240273813,1904,1904,1904,1904,102
20230718,135100,1240079605,1904,1904,1904,1904,500
20230718,135000,1239127605,1904,1904,1904,1904,502
20230718,134900,1238171797,1904,1904,1904,1904,16
20230718,134800,1238141333,1904,1904,1904,1898,13758
20230718,134700,1211996910,1904,1908,1908,1904,11569
20230718,134600,1189956805,1909,1910,1910,1909,580
20230718,134500,1188849584,1910,1912,1912,1910,21749
20230718,134400,1147301349,1913,1913,1913,1913,2
20230718,134300,1147297523,1912,1912,1912,1912,300
20230718,134200,1146723923,1912,1912,1912,1912,471
20230718,134100,1145823371,1912,1912,1912,1912,124
20230718,134000,1145586283,1912,1912,1912,1912,0
20230718,133900,1145586283,1912,1912,1912,1912,76
20230718,133800,1145440971,1912,1913,1913,1912,424
20230718,133700,1144630279,1912,1912,1912,1911,418
20230718,133600,1143831213,1912,1911,1912,1911,1148
20230718,133500,1141637287,1912,1911,1912,1911,201
20230718,133400,1141253175,1912,1912,1912,1912,972
20230718,133300,1139394711,1913,1913,1913,1913,1
20230718,133200,1139392798,1914,1914,1914,1914,3
20230718,133100,1139387056,1912,1913,1913,1912,1007
20230718,133000,1137461569,1912,1914,1914,1912,2532
20230718,132900,1132615908,1915,1917,1917,1915,1956
20230718,132800,1128867887,1919,1917,1919,1917,11
20230718,132700,1128846798,1918,1918,1918,1918,0
20230718,132600,1128846798,1918,1918,1918,1918,0
20230718,132500,1128846798,1918,1918,1918,1918,1
20230718,132400,1128844880,1918,1918,1918,1918,3
20230718,132300,1128839126,1914,1915,1915,1914,413
20230718,132200,1128048642,1915,1915,1915,1915,0
20230718,132100,1128048642,1915,1915,1915,1915,1306
20230718,132000,1125547652,1915,1915,1915,1915,100
20230718,131900,1125356152,1918,1917,1918,1915,1295
20230718,131800,1122875493,1919,1918,1919,1917,315
20230718,131700,1122271332,1918,1920,1920,1918,3133
20230718,131600,1116256565,1919,1924,1924,1919,2
20230718,131500,1116252722,1919,1919,1919,1919,1
20230718,131400,1116250803,1920,1919,1920,1919,14
20230718,131300,1116223936,1917,1917,1917,1917,462
20230718,131200,1115338282,1917,1917,1917,1917,241
20230718,131100,1114876285,1917,1917,1917,1917,52
20230718,131000,1114776601,1916,1915,1916,1914,2057
20230718,130900,1110838052,1915,1917,1917,1915,1396
20230718,130800,1108164552,1918,1918,1918,1918,2
20230718,130700,1108160716,1918,1918,1918,1918,7
20230718,130600,1108147290,1918,1919,1919,1918,493
20230718,130500,1107201709,1919,1917,1919,1917,1005
20230718,130400,1105273976,1917,1917,1917,1917,1150
20230718,130300,1103069426,1915,1915,1915,1915,9382
20230718,130200,1085102896,1913,1913,1913,1913,109
20230718,130100,1084894379,1913,1913,1913,1913,20
20230718,130000,1084856119,1913,1913,1913,1913,1000
20230718,125900,1082943119,1912,1912,1912,1912,3
20230718,125800,1082937383,1912,1912,1912,1912,213
20230718,125700,1082530127,1913,1913,1913,1913,283
20230718,125600,1081988748,1913,1914,1914,1913,504
20230718,125500,1081024308,1914,1914,1914,1914,100
20230718,125400,1080832908,1915,1915,1915,1915,0
20230718,125300,1080832908,1915,1915,1915,1915,11
20230718,125200,1080811843,1914,1914,1914,1914,91
20230718,125100,1080637669,1915,1914,1915,1914,562
20230718,125000,1079561539,1915,1915,1915,1915,12
20230718,124900,1079538559,1914,1914,1914,1914,0
20230718,124800,1079538559,1914,1918,1918,1914,15
20230718,124700,1079509845,1913,1913,1913,1913,50
20230718,124600,1079414195,1918,1913,1918,1913,346
20230718,124500,1078751065,1913,1911,1913,1911,200
20230718,124400,1078368665,1911,1911,1912,1911,3420
20230718,124300,1071832945,1912,1912,1912,1912,20
20230718,124200,1071794705,1912,1912,1915,1912,2382
20230718,124100,1067239838,1913,1917,1917,1913,212
20230718,124000,1066833874,1917,1917,1917,1917,11
20230718,123900,1066812787,1918,1917,1918,1917,131
20230718,123800,1066561623,1917,1918,1918,1917,134
20230718,123700,1066304627,1917,1917,1917,1917,60
20230718,123600,1066189607,1915,1915,1915,1915,269
20230718,123500,1065674472,1914,1912,1914,1912,3784
20230718,123400,1058437280,1912,1912,1912,1911,213
20230718,123300,1058030088,1912,1915,1915,1912,1076
20230718,123200,1055972538,1915,1917,1917,1915,116
20230718,123100,1055750188,1917,1919,1919,1917,1780
20230718,123000,1052335667,1919,1927,1927,1919,202
20230718,122900,1051948013,1919,1922,1930,1919,6353
20230718,122800,1039719849,1922,1917,1922,1915,1373
20230718,122700,1037087498,1918,1918,1918,1918,0
20230718,122600,1037087498,1918,1914,1918,1911,6103
20230718,122500,1025415419,1916,1914,1916,1914,6242
20230718,122400,1013466981,1914,1913,1914,1913,2287
20230718,122300,1009091613,1914,1914,1914,1914,301
20230718,122200,1008515499,1914,1916,1916,1914,281
20230718,122100,1007977505,1916,1915,1916,1915,311
20230718,122000,1007381726,1914,1914,1914,1914,181
20230718,121900,1007035292,1915,1914,1915,1914,374
20230718,121800,1006319083,1913,1915,1915,1913,556
20230718,121700,1005254704,1915,1915,1916,1915,77
20230718,121600,1005107243,1916,1916,1916,1916,32
20230718,121500,1005045931,1916,1915,1916,1915,104
20230718,121400,1004846770,1916,1916,1916,1916,0
20230718,121300,1004846770,1916,1914,1916,1913,52
20230718,121200,1004747248,1913,1913,1913,1913,420
20230718,121100,1003943788,1916,1917,1917,1916,51
20230718,121000,1003846071,1912,1915,1915,1912,4033
20230718,120900,996129261,1915,1915,1915,1915,188
20230718,120800,995769241,1915,1915,1915,1915,952
20230718,120700,993946161,1915,1915,1915,1915,537
20230718,120600,992917806,1915,1915,1915,1915,797
20230718,120500,991391551,1915,1917,1917,1915,103
20230718,120400,991194301,1917,1917,1917,1917,130
20230718,120300,990945091,1917,1917,1917,1917,10
20230718,120200,990925921,1914,1915,1915,1914,844
20230718,120100,989310250,1917,1917,1917,1917,1
20230718,120000,989308333,1917,1917,1917,1917,176
20230718,115900,988970941,1914,1917,1919,1914,3076
20230718,115800,983077056,1919,1919,1919,1919,55
20230718,115700,982971511,1919,1919,1919,1919,119
20230718,115600,982743150,1916,1916,1919,1916,339
20230718,115500,982093536,1916,1915,1916,1915,375
20230718,115400,981375340,1915,1917,1917,1915,525
20230718,115300,980369435,1920,1920,1920,1920,6
20230718,115200,980357915,1916,1920,1920,1916,859
20230718,115100,978710635,1919,1919,1920,1919,76
20230718,115000,978564753,1920,1915,1920,1915,54
20230718,114900,978461078,1916,1918,1918,1916,30
20230718,114800,978403595,1914,1914,1914,1914,0
20230718,114700,978403595,1914,1914,1914,1914,10
20230718,114600,978384455,1913,1915,1916,1913,12305
20230718,114500,954833147,1914,1916,1916,1914,1069
20230718,114400,952786876,1914,1915,1915,1914,4582
20230718,114300,944016328,1922,1917,1922,1914,6001
20230718,114200,932528267,1922,1922,1922,1922,1
20230718,114100,932526345,1916,1914,1917,1914,23190
20230718,114000,888098920,1914,1916,1916,1914,6725
20230718,113900,875225590,1917,1916,1919,1916,933
20230718,113800,873435810,1917,1917,1917,1915,4360
20230718,113700,865079656,1917,1919,1919,1917,15175
20230718,113600,835973657,1920,1923,1923,1920,20845
20230718,113500,795950903,1923,1922,1923,1920,7302
20230718,113400,781930372,1922,1926,1926,1922,3629
20230718,113300,774946314,1926,1926,1926,1926,0
20230718,113200,774946314,1926,1927,1927,1926,1252
20230718,113100,772534912,1927,1929,1930,1927,1368
20230718,113000,769898515,1928,1930,1930,1928,948
20230718,112900,768070577,1930,1930,1930,1930,0
20230718,112800,768070577,1930,1928,1930,1928,68
20230718,112700,767939471,1929,1929,1929,1929,75
20230718,112600,767794796,1930,1930,1930,1930,0
20230718,112500,767794796,1930,1930,1930,1930,10
20230718,112400,767775496,1931,1931,1931,1930,434
20230718,112300,766937566,1931,1931,1931,1931,102
20230718,112200,766740604,1931,1931,1931,1931,4119
20230718,112100,758786815,1931,1934,1934,1931,907
20230718,112000,757034426,1934,1939,1939,1934,2090
20230718,111900,752986079,1940,1940,1940,1940,3299
20230718,111800,746586019,1940,1939,1940,1939,1345
20230718,111700,743976729,1938,1938,1938,1938,384
20230718,111600,743232537,1938,1940,1940,1938,20
20230718,111500,743193757,1940,1939,1940,1937,235
20230718,111400,742738493,1939,1938,1940,1938,2645
20230718,111300,737610838,1936,1934,1936,1934,12287
20230718,111200,713839288,1933,1930,1933,1930,3259
20230718,111100,707543125,1932,1931,1932,1931,602
20230718,111000,706380062,1931,1931,1931,1930,711
20230718,110900,705007414,1931,1929,1931,1929,3696
20230718,110800,697875064,1928,1928,1928,1928,2399
20230718,110700,693249792,1928,1928,1928,1927,61
20230718,110600,693132186,1928,1927,1928,1927,400
20230718,110500,692361243,1928,1928,1928,1928,0
20230718,110400,692361243,1928,1927,1928,1924,1507
20230718,110300,689456948,1924,1921,1924,1921,5671
20230718,110200,678560761,1921,1922,1922,1921,1000
20230718,110100,676639751,1922,1922,1922,1921,520
20230718,110000,675640331,1920,1921,1921,1920,2734
20230718,105900,670388838,1921,1923,1923,1921,2537
20230718,105800,665513706,1923,1924,1924,1923,521
20230718,105700,664511746,1924,1924,1925,1924,54
20230718,105600,664407848,1925,1925,1925,1925,151
20230718,105500,664117173,1925,1925,1925,1925,4
20230718,105400,664109473,1925,1925,1925,1925,1
20230718,105300,664107548,1925,1924,1925,1924,102
20230718,105200,663911298,1924,1923,1924,1923,68
20230718,105100,663780531,1925,1925,1925,1925,28
20230718,105000,663726631,1929,1926,1929,1923,1709
20230718,104900,660438908,1929,1929,1929,1926,302
20230718,104800,659856353,1929,1924,1929,1924,401
20230718,104700,659082829,1929,1927,1929,1925,4975
20230718,104600,649503183,1929,1926,1929,1926,734
20230718,104500,648088599,1925,1925,1925,1925,1304
20230718,104400,645578399,1925,1926,1926,1925,7225
20230718,104300,631667754,1929,1926,1929,1926,123
20230718,104200,631430847,1926,1926,1926,1926,594
20230718,104100,630286803,1926,1930,1930,1926,505
20230718,104000,629314153,1926,1930,1930,1926,1218
20230718,103900,626966071,1930,1926,1930,1926,301
20230718,103800,626386341,1926,1930,1930,1926,1512
20230718,103700,623473657,1930,1930,1930,1930,12
20230718,103600,623450497,1926,1928,1930,1926,827
20230718,103500,621857160,1930,1932,1932,1930,2
20230718,103400,621853298,1932,1930,1932,1927,1277
20230718,103300,619391742,1926,1926,1926,1926,307
20230718,103200,618800460,1926,1932,1932,1926,12244
20230718,103100,595199338,1932,1933,1933,1932,458
20230718,103000,594314460,1934,1935,1935,1932,187
20230718,102900,593952870,1935,1935,1935,1935,1002
20230718,102800,592014000,1935,1935,1935,1932,56
20230718,102700,591905802,1931,1931,1931,1931,10
20230718,102600,591886492,1931,1931,1931,1931,411
20230718,102500,591092851,1931,1931,1931,1931,0
20230718,102400,591092851,1931,1929,1931,1928,6330
20230718,102300,578874871,1928,1930,1930,1928,5692
20230718,102200,567893456,1930,1930,1931,1930,1804
20230718,102100,564411730,1930,1930,1930,1930,131
20230718,102000,564158900,1930,1935,1935,1930,941
20230718,101900,562341456,1935,1934,1935,1934,932
20230718,101800,560538867,1934,1934,1934,1934,0
20230718,101700,560538867,1934,1934,1934,1934,0
20230718,101600,560538867,1934,1934,1934,1934,40
20230718,101500,560461507,1929,1929,1929,1929,932
20230718,101400,558663679,1929,1929,1929,1929,1
20230718,101300,558661750,1929,1932,1932,1929,15190
20230718,101200,529352264,1932,1932,1932,1932,2413
20230718,101100,524690348,1932,1933,1933,1932,2287
20230718,101000,520270281,1935,1935,1935,1935,1
20230718,100900,520268346,1935,1935,1935,1935,1
20230718,100800,520266411,1935,1935,1935,1935,51
20230718,100700,520167726,1935,1933,1935,1933,49
20230718,100600,520072969,1935,1935,1935,1935,469
20230718,100500,519165454,1935,1936,1936,1935,655
20230718,100400,517897513,1936,1936,1936,1930,42
20230718,100300,517816441,1930,1930,1930,1930,1132
20230718,100200,515631681,1931,1931,1931,1931,1
20230718,100100,515629750,1932,1930,1932,1930,2074
20230718,100000,511626453,1931,1930,1931,1930,739
20230718,095900,510199707,1930,1929,1930,1929,323
20230718,095800,509576377,1929,1930,1930,1929,300
20230718,095700,508997476,1929,1928,1929,1926,1938
20230718,095600,505263087,1927,1927,1928,1927,931
20230718,095500,503469041,1926,1930,1931,1926,3204
20230718,095400,497289419,1930,1933,1933,1930,6920
20230718,095300,483928311,1933,1932,1936,1932,2057
20230718,095200,479947299,1936,1936,1936,1932,578
20230718,095100,478829197,1936,1936,1936,1936,100
20230718,095000,478635597,1935,1930,1935,1930,9514
20230718,094900,460253074,1930,1931,1931,1930,1402
20230718,094800,457546541,1931,1931,1931,1930,681
20230718,094700,456231621,1932,1931,1932,1930,17813
20230718,094600,421833278,1931,1933,1933,1930,8644
20230718,094500,405138154,1933,1933,1934,1933,2254
20230718,094400,400780832,1935,1935,1935,1933,3417
20230718,094300,394170186,1935,1935,1935,1935,671
20230718,094200,392871801,1935,1935,1935,1935,5835
20230718,094100,381581076,1935,1935,1936,1935,2032
20230718,094000,377649154,1935,1939,1940,1935,10539
20230718,093900,357248590,1940,1941,1941,1940,6
20230718,093800,357236945,1935,1941,1941,1935,401
20230718,093700,356460676,1940,1937,1940,1937,515
20230718,093600,355462239,1937,1935,1937,1935,11004
20230718,093500,334169266,1935,1937,1938,1935,1846
20230718,093400,330595499,1938,1941,1942,1938,16833
20230718,093300,297939451,1942,1949,1949,1942,23296
20230718,093200,252652659,1950,1951,1951,1948,104
20230718,093100,252449931,1951,1952,1952,1949,279
20230718,093000,251906089,1949,1954,1954,1949,419
20230718,092900,251088819,1954,1954,1954,1954,199
20230718,092800,250699973,1951,1946,1951,1946,7403
20230718,092700,236287835,1946,1944,1946,1944,1990
20230718,092600,232417468,1942,1945,1945,1942,2278
20230718,092500,227991640,1945,1946,1946,1945,305
20230718,092400,227398411,1948,1948,1948,1947,69
20230718,092300,227264002,1948,1942,1948,1941,3833
20230718,092200,219811176,1941,1944,1944,1940,4195
20230718,092100,211663606,1944,1948,1948,1944,2961
20230718,092000,205903671,1948,1947,1948,1947,125
20230718,091900,205660271,1948,1947,1948,1947,5085
20230718,091800,195759773,1951,1948,1951,1944,2544
20230718,091700,190811502,1945,1950,1951,1945,2893
20230718,091600,185173474,1951,1951,1957,1951,1801
20230718,091500,181659717,1951,1951,1953,1951,1403
20230718,091400,178921064,1950,1952,1953,1950,2306
20230718,091300,174423678,1953,1955,1955,1953,2642
20230718,091200,169258718,1954,1965,1965,1954,5512
20230718,091100,158482267,1964,1972,1974,1964,15565
20230718,091000,127838149,1974,1956,1974,1956,1527
20230718,090900,124845501,1957,1960,1960,1957,6787
20230718,090800,111554859,1959,1961,1964,1959,3325
20230718,090700,105030986,1965,1956,1965,1956,514
20230718,090600,104025050,1956,1959,1959,1954,4005
20230718,090500,96193418,1960,1965,1965,1960,5050
20230718,090400,86283449,1965,1968,1970,1964,722
20230718,090300,84861739,1963,1969,1970,1963,15403
20230718,090200,54542985,1963,1967,1970,1962,1414
20230718,090100,51764483,1967,1989,1990,1963,4552
20230718,090000,42784735,1983,1998,1998,1983,21426