stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,185900,2776113758,1955,1955,1955,1955,10930
20230907,185800,2776113758,1955,1955,1955,1955,0
20230907,185700,2776113758,1955,1955,1955,1955,0
20230907,185600,2776113758,1955,1955,1955,1955,0
20230907,185500,2776113758,1955,1955,1955,1955,0
20230907,185400,2776113758,1955,1955,1955,1955,0
20230907,185300,2776113758,1955,1955,1955,1955,0
20230907,185200,2776113758,1955,1955,1955,1955,0
20230907,185100,2776113758,1955,1955,1955,1955,0
20230907,185000,2776113758,1955,1955,1955,1955,0
20230907,184900,2776113758,1955,1955,1955,1955,0
20230907,184800,2776113758,1955,1955,1955,1955,0
20230907,184700,2776113758,1955,1955,1955,1955,0
20230907,184600,2776113758,1955,1955,1955,1955,0
20230907,184500,2776113758,1955,1955,1955,1955,0
20230907,184400,2776113758,1955,1955,1955,1955,0
20230907,184300,2776113758,1955,1955,1955,1955,0
20230907,184200,2776113758,1955,1955,1955,1955,0
20230907,184100,2776113758,1955,1955,1955,1955,0
20230907,184000,2776113758,1955,1955,1955,1955,0
20230907,183900,2776113758,1955,1955,1955,1955,0
20230907,183800,2776113758,1955,1955,1955,1955,0
20230907,183700,2776113758,1955,1955,1955,1955,0
20230907,183600,2776113758,1955,1955,1955,1955,0
20230907,183500,2776113758,1955,1955,1955,1955,0
20230907,183400,2776113758,1955,1955,1955,1955,0
20230907,183300,2776113758,1955,1955,1955,1955,0
20230907,183200,2776113758,1955,1955,1955,1955,0
20230907,183100,2776113758,1955,1955,1955,1955,0
20230907,183000,2776113758,1955,1955,1955,1955,0
20230907,182900,2776113758,1955,1955,1955,1955,10930
20230907,182800,2776113758,1955,1955,1955,1955,0
20230907,182700,2776113758,1955,1955,1955,1955,0
20230907,182600,2776113758,1955,1955,1955,1955,0
20230907,182500,2776113758,1955,1955,1955,1955,0
20230907,182400,2776113758,1955,1955,1955,1955,0
20230907,182300,2776113758,1955,1955,1955,1955,0
20230907,182200,2776113758,1955,1955,1955,1955,0
20230907,182100,2776113758,1955,1955,1955,1955,0
20230907,182000,2776113758,1955,1955,1955,1955,0
20230907,181900,2776113758,1955,1955,1955,1955,0
20230907,181800,2776113758,1955,1955,1955,1955,0
20230907,181700,2776113758,1955,1955,1955,1955,0
20230907,181600,2776113758,1955,1955,1955,1955,0
20230907,181500,2776113758,1955,1955,1955,1955,0
20230907,181400,2776113758,1955,1955,1955,1955,0
20230907,181300,2776113758,1955,1955,1955,1955,0
20230907,181200,2776113758,1955,1955,1955,1955,0
20230907,181100,2776113758,1955,1955,1955,1955,0
20230907,181000,2776113758,1955,1955,1955,1955,0
20230907,180900,2776113758,1955,1955,1955,1955,0
20230907,180800,2776113758,1955,1955,1955,1955,0
20230907,180700,2776113758,1955,1955,1955,1955,0
20230907,180600,2776113758,1955,1955,1955,1955,0
20230907,180500,2776113758,1955,1955,1955,1955,0
20230907,180400,2776113758,1955,1955,1955,1955,0
20230907,180300,2776113758,1955,1955,1955,1955,0
20230907,180200,2776113758,1955,1955,1955,1955,0
20230907,180100,2776113758,1955,1955,1955,1955,0
20230907,180000,2776113758,1955,1955,1955,1955,0
20230907,175900,2776113758,1955,1955,1955,1955,10930
20230907,175800,2776113758,1955,1955,1955,1955,0
20230907,175700,2776113758,1955,1955,1955,1955,0
20230907,175600,2776113758,1955,1955,1955,1955,0
20230907,175500,2776113758,1955,1955,1955,1955,0
20230907,175400,2776113758,1955,1955,1955,1955,0
20230907,175300,2776113758,1955,1955,1955,1955,0
20230907,175200,2776113758,1955,1955,1955,1955,0
20230907,175100,2776113758,1955,1955,1955,1955,0
20230907,175000,2776113758,1955,1955,1955,1955,0
20230907,174900,2776113758,1955,1955,1955,1955,0
20230907,174800,2776113758,1955,1955,1955,1955,0
20230907,174700,2776113758,1955,1955,1955,1955,0
20230907,174600,2776113758,1955,1955,1955,1955,0
20230907,174500,2776113758,1955,1955,1955,1955,0
20230907,174400,2776113758,1955,1955,1955,1955,0
20230907,174300,2776113758,1955,1955,1955,1955,0
20230907,174200,2776113758,1955,1955,1955,1955,0
20230907,174100,2776113758,1955,1955,1955,1955,0
20230907,174000,2776113758,1955,1955,1955,1955,0
20230907,173900,2776113758,1955,1955,1955,1955,0
20230907,173800,2776113758,1955,1955,1955,1955,0
20230907,173700,2776113758,1955,1955,1955,1955,0
20230907,173600,2776113758,1955,1955,1955,1955,0
20230907,173500,2776113758,1955,1955,1955,1955,0
20230907,173400,2776113758,1955,1955,1955,1955,0
20230907,173300,2776113758,1955,1955,1955,1955,0
20230907,173200,2776113758,1955,1955,1955,1955,0
20230907,173100,2776113758,1955,1955,1955,1955,0
20230907,173000,2776113758,1955,1955,1955,1955,0
20230907,172900,2776113758,1955,1955,1955,1955,10930
20230907,172800,2776113758,1955,1955,1955,1955,0
20230907,172700,2776113758,1955,1955,1955,1955,0
20230907,172600,2776113758,1955,1955,1955,1955,0
20230907,172500,2776113758,1955,1955,1955,1955,0
20230907,172400,2776113758,1955,1955,1955,1955,0
20230907,172300,2776113758,1955,1955,1955,1955,0
20230907,172200,2776113758,1955,1955,1955,1955,0
20230907,172100,2776113758,1955,1955,1955,1955,0
20230907,172000,2776113758,1955,1955,1955,1955,0
20230907,171900,2776113758,1955,1955,1955,1955,0
20230907,171800,2776113758,1955,1955,1955,1955,0
20230907,171700,2776113758,1955,1955,1955,1955,0
20230907,171600,2776113758,1955,1955,1955,1955,0
20230907,171500,2776113758,1955,1955,1955,1955,0
20230907,171400,2776113758,1955,1955,1955,1955,0
20230907,171300,2776113758,1955,1955,1955,1955,0
20230907,171200,2776113758,1955,1955,1955,1955,0
20230907,171100,2776113758,1955,1955,1955,1955,0
20230907,171000,2776113758,1955,1955,1955,1955,0
20230907,170900,2776113758,1955,1955,1955,1955,0
20230907,170800,2776113758,1955,1955,1955,1955,0
20230907,170700,2776113758,1955,1955,1955,1955,0
20230907,170600,2776113758,1955,1955,1955,1955,0
20230907,170500,2776113758,1955,1955,1955,1955,0
20230907,170400,2776113758,1955,1955,1955,1955,0
20230907,170300,2776113758,1955,1955,1955,1955,0
20230907,170200,2776113758,1955,1955,1955,1955,0
20230907,170100,2776113758,1955,1955,1955,1955,0
20230907,170000,2776113758,1955,1955,1955,1955,0
20230907,165900,2776113758,1955,1955,1955,1955,10930
20230907,165800,2776113758,1955,1955,1955,1955,0
20230907,165700,2776113758,1955,1955,1955,1955,0
20230907,165600,2776113758,1955,1955,1955,1955,0
20230907,165500,2776113758,1955,1955,1955,1955,0
20230907,165400,2776113758,1955,1955,1955,1955,0
20230907,165300,2776113758,1955,1955,1955,1955,0
20230907,165200,2776113758,1955,1955,1955,1955,0
20230907,165100,2776113758,1955,1955,1955,1955,0
20230907,165000,2776113758,1955,1955,1955,1955,0
20230907,164900,2776113758,1955,1955,1955,1955,0
20230907,164800,2776113758,1955,1955,1955,1955,0
20230907,164700,2776113758,1955,1955,1955,1955,0
20230907,164600,2776113758,1955,1955,1955,1955,0
20230907,164500,2776113758,1955,1955,1955,1955,0
20230907,164400,2776113758,1955,1955,1955,1955,0
20230907,164300,2776113758,1955,1955,1955,1955,0
20230907,164200,2776113758,1955,1955,1955,1955,0
20230907,164100,2776113758,1955,1955,1955,1955,0
20230907,164000,2776113758,1955,1955,1955,1955,0
20230907,163900,2776113758,1955,1955,1955,1955,0
20230907,163800,2776113758,1955,1955,1955,1955,0
20230907,163700,2776113758,1955,1955,1955,1955,0
20230907,163600,2776113758,1955,1955,1955,1955,0
20230907,163500,2776113758,1955,1955,1955,1955,0
20230907,163400,2776113758,1955,1955,1955,1955,0
20230907,163300,2776113758,1955,1955,1955,1955,0
20230907,163200,2776113758,1955,1955,1955,1955,0
20230907,163100,2776113758,1955,1955,1955,1955,0
20230907,163000,2776113758,1955,1955,1955,1955,0
20230907,162900,2776113758,1955,1955,1955,1955,10930
20230907,162800,2776113758,1955,1955,1955,1955,0
20230907,162700,2776113758,1955,1955,1955,1955,0
20230907,162600,2776113758,1955,1955,1955,1955,0
20230907,162500,2776113758,1955,1955,1955,1955,0
20230907,162400,2776113758,1955,1955,1955,1955,0
20230907,162300,2776113758,1955,1955,1955,1955,0
20230907,162200,2776113758,1955,1955,1955,1955,0
20230907,162100,2776113758,1955,1955,1955,1955,0
20230907,162000,2776113758,1955,1955,1955,1955,0
20230907,161900,2776113758,1955,1955,1955,1955,0
20230907,161800,2776113758,1955,1955,1955,1955,0
20230907,161700,2776113758,1955,1955,1955,1955,0
20230907,161600,2776113758,1955,1955,1955,1955,0
20230907,161500,2776113758,1955,1955,1955,1955,0
20230907,161400,2776113758,1955,1955,1955,1955,0
20230907,161300,2776113758,1955,1955,1955,1955,0
20230907,161200,2776113758,1955,1955,1955,1955,0
20230907,161100,2776113758,1955,1955,1955,1955,0
20230907,161000,2776113758,1955,1955,1955,1955,0
20230907,160900,2776113758,1955,1955,1955,1955,0
20230907,160800,2776113758,1955,1955,1955,1955,0
20230907,160700,2776113758,1955,1955,1955,1955,0
20230907,160600,2776113758,1955,1955,1955,1955,0
20230907,160500,2776113758,1955,1955,1955,1955,0
20230907,160400,2776113758,1955,1955,1955,1955,0
20230907,160300,2776113758,1955,1955,1955,1955,0
20230907,160200,2776113758,1955,1955,1955,1955,0
20230907,160100,2776113758,1955,1955,1955,1955,0
20230907,160000,2776113758,1955,1955,1955,1955,0
20230907,155900,2776113758,1955,1955,1955,1955,10930
20230907,155800,2776113758,1955,1955,1955,1955,0
20230907,155700,2776113758,1955,1955,1955,1955,0
20230907,155600,2776113758,1955,1955,1955,1955,0
20230907,155500,2776113758,1955,1955,1955,1955,0
20230907,155400,2776113758,1955,1955,1955,1955,0
20230907,155300,2776113758,1955,1955,1955,1955,0
20230907,155200,2776113758,1955,1955,1955,1955,0
20230907,155100,2776113758,1955,1955,1955,1955,0
20230907,155000,2776113758,1955,1955,1955,1955,0
20230907,154900,2776113758,1955,1955,1955,1955,0
20230907,154800,2776113758,1955,1955,1955,1955,0
20230907,154700,2776113758,1955,1955,1955,1955,0
20230907,154600,2776113758,1955,1955,1955,1955,0
20230907,154500,2776113758,1955,1955,1955,1955,0
20230907,154400,2776113758,1955,1955,1955,1955,0
20230907,154300,2776113758,1955,1955,1955,1955,0
20230907,154200,2776113758,1955,1955,1955,1955,0
20230907,154100,2776113758,1955,1955,1955,1955,0
20230907,154000,2776113758,1955,1955,1955,1955,0
20230907,153900,2776113758,1955,1955,1955,1955,0
20230907,153800,2776113758,1955,1955,1955,1955,0
20230907,153700,2776113758,1955,1955,1955,1955,0
20230907,153600,2776113758,1955,1955,1955,1955,0
20230907,153500,2776113758,1955,1955,1955,1955,0
20230907,153400,2776113758,1955,1955,1955,1955,0
20230907,153300,2776113758,1955,1955,1955,1955,0
20230907,153200,2776113758,1955,1955,1955,1955,0
20230907,153100,2776113758,1955,1955,1955,1955,0
20230907,153000,2776113758,1955,1955,1955,1955,10930
20230907,152900,2754745608,1963,1963,1963,1963,0
20230907,152800,2754745608,1963,1963,1963,1963,0
20230907,152700,2754745608,1963,1963,1963,1963,0
20230907,152600,2754745608,1963,1963,1963,1963,0
20230907,152500,2754745608,1963,1963,1963,1963,0
20230907,152400,2754745608,1963,1963,1963,1963,0
20230907,152300,2754745608,1963,1963,1963,1963,0
20230907,152200,2754745608,1963,1963,1963,1963,0
20230907,152100,2754745608,1963,1963,1963,1963,0
20230907,152000,2754745608,1963,1963,1963,1963,0
20230907,151900,2754745608,1963,1961,1963,1960,6233
20230907,151800,2742528140,1964,1963,1964,1963,103
20230907,151700,2742325853,1955,1955,1955,1955,0
20230907,151600,2742325853,1955,1958,1958,1955,1010
20230907,151500,2740351097,1958,1961,1963,1958,15941
20230907,151400,2709113023,1959,1959,1959,1959,6
20230907,151300,2709101269,1959,1958,1960,1958,155
20230907,151200,2708797511,1959,1958,1959,1958,3104
20230907,151100,2702716781,1958,1958,1958,1958,715
20230907,151000,2701316811,1957,1957,1957,1957,0
20230907,150900,2701316811,1957,1957,1957,1957,1236
20230907,150800,2698897959,1956,1955,1956,1955,200
20230907,150700,2698506922,1953,1953,1953,1953,0
20230907,150600,2698506922,1953,1957,1957,1953,575
20230907,150500,2697382391,1957,1957,1957,1957,844
20230907,150400,2695730683,1955,1955,1955,1955,2
20230907,150300,2695726773,1955,1952,1956,1952,1108
20230907,150200,2693559809,1955,1955,1955,1955,1852
20230907,150100,2689939149,1955,1952,1955,1952,823
20230907,150000,2688332569,1951,1954,1956,1951,2603
20230907,145900,2683247888,1955,1955,1955,1954,586
20230907,145800,2682102288,1955,1955,1955,1952,191
20230907,145700,2681728985,1955,1955,1955,1955,206
20230907,145600,2681326255,1955,1956,1957,1955,753
20230907,145500,2679853875,1956,1955,1956,1955,1721
20230907,145400,2676488378,1951,1951,1955,1951,1344
20230907,145300,2673865212,1951,1951,1951,1951,325
20230907,145200,2673231137,1951,1955,1955,1951,2095
20230907,145100,2669141660,1955,1952,1955,1952,1427
20230907,145000,2666352798,1952,1949,1952,1949,2114
20230907,144900,2662227553,1949,1943,1949,1943,2445
20230907,144800,2657470037,1943,1942,1943,1942,45
20230907,144700,2657382621,1940,1942,1942,1940,102
20230907,144600,2657184737,1941,1939,1941,1939,916
20230907,144500,2655407764,1939,1939,1939,1939,119
20230907,144400,2655177023,1939,1939,1939,1939,326
20230907,144300,2654544909,1940,1940,1940,1940,502
20230907,144200,2653571029,1940,1940,1940,1940,72
20230907,144100,2653431349,1940,1940,1940,1940,12
20230907,144000,2653408069,1940,1939,1940,1938,100
20230907,143900,2653214174,1939,1939,1939,1939,0
20230907,143800,2653214174,1939,1939,1939,1939,240
20230907,143700,2652748814,1936,1936,1936,1936,909
20230907,143600,2650988990,1940,1942,1942,1934,2975
20230907,143500,2645219088,1950,1937,1950,1933,3591
20230907,143400,2638251316,1931,1944,1946,1910,51363
20230907,143300,2539253630,1949,1942,1955,1940,9287
20230907,143200,2521204786,1943,1943,1943,1943,2000
20230907,143100,2517318786,1941,1943,1943,1940,3962
20230907,143000,2509625662,1943,1945,1948,1943,240
20230907,142900,2509159020,1945,1946,1947,1943,5811
20230907,142800,2497864581,1944,1943,1945,1943,2093
20230907,142700,2493794815,1943,1943,1943,1943,575
20230907,142600,2492677590,1943,1943,1943,1943,425
20230907,142500,2491851815,1943,1945,1945,1943,3305
20230907,142400,2485427766,1944,1947,1947,1944,1333
20230907,142300,2482834449,1947,1945,1947,1945,1147
20230907,142200,2480601568,1945,1945,1945,1945,0
20230907,142100,2480601568,1945,1945,1945,1945,11
20230907,142000,2480580173,1945,1945,1945,1945,213
20230907,141900,2480165888,1945,1945,1945,1945,5368
20230907,141800,2469725128,1946,1946,1946,1946,0
20230907,141700,2469725128,1946,1946,1946,1946,0
20230907,141600,2469725128,1946,1946,1946,1946,0
20230907,141500,2469725128,1946,1950,1950,1946,1419
20230907,141400,2466963686,1946,1946,1946,1946,0
20230907,141300,2466963686,1946,1950,1952,1946,22
20230907,141200,2466920756,1946,1948,1952,1945,19422
20230907,141100,2429114057,1952,1946,1954,1946,5171
20230907,141000,2419029808,1947,1946,1947,1946,242
20230907,140900,2418558834,1946,1946,1946,1946,0
20230907,140800,2418558834,1946,1944,1946,1944,160
20230907,140700,2418247674,1943,1943,1945,1943,2102
20230907,140600,2414163428,1943,1943,1943,1943,0
20230907,140500,2414163428,1943,1944,1944,1943,321
20230907,140400,2413539414,1944,1944,1944,1944,528
20230907,140300,2412512982,1946,1945,1946,1945,80
20230907,140200,2412357320,1945,1945,1945,1945,6
20230907,140100,2412345650,1944,1945,1946,1944,1047
20230907,140000,2410308316,1947,1946,1947,1941,2316
20230907,135900,2405807238,1947,1947,1947,1947,1
20230907,135800,2405805291,1948,1948,1950,1948,66
20230907,135700,2405676713,1950,1949,1950,1945,8404
20230907,135600,2389311317,1950,1950,1950,1950,0
20230907,135500,2389311317,1950,1947,1950,1947,377
20230907,135400,2388577256,1947,1947,1947,1947,22
20230907,135300,2388534422,1950,1951,1951,1950,301
20230907,135200,2387947471,1950,1950,1950,1950,0
20230907,135100,2387947471,1950,1945,1950,1945,12409
20230907,135000,2363811539,1945,1940,1945,1940,4265
20230907,134900,2355519817,1941,1941,1941,1941,1000
20230907,134800,2353578817,1939,1940,1940,1939,6153
20230907,134700,2341644809,1940,1942,1942,1940,4276
20230907,134600,2333343575,1945,1945,1945,1945,117
20230907,134500,2333116010,1942,1946,1946,1942,210
20230907,134400,2332707362,1946,1945,1946,1945,3002
20230907,134300,2326865476,1943,1943,1943,1943,301
20230907,134200,2326280633,1940,1940,1940,1939,8030
20230907,134100,2310704775,1940,1945,1947,1940,38709
20230907,134000,2235555930,1946,1948,1948,1945,269
20230907,133900,2235032464,1948,1947,1957,1947,1052
20230907,133800,2232978003,1947,1944,1947,1944,21
20230907,133700,2232937144,1942,1944,1944,1942,1300
20230907,133600,2230411944,1944,1948,1948,1944,1101
20230907,133500,2228271196,1944,1953,1953,1943,1284
20230907,133400,2225775096,1954,1945,1966,1944,15531
20230907,133300,2195481996,1945,1945,1948,1945,1204
20230907,133200,2193138516,1948,1945,1948,1944,5911
20230907,133100,2181633629,1945,1944,1946,1944,223
20230907,133000,2181200039,1943,1943,1943,1943,793
20230907,132900,2179659240,1938,1939,1940,1938,539
20230907,132800,2178614320,1940,1939,1940,1939,3628
20230907,132700,2171576778,1935,1935,1944,1930,6804
20230907,132600,2158420441,1937,1941,1941,1930,12262
20230907,132500,2134671202,1941,1941,1941,1941,106
20230907,132400,2134465456,1941,1940,1941,1940,18
20230907,132300,2134430532,1940,1940,1940,1940,3
20230907,132200,2134424712,1940,1939,1940,1939,4190
20230907,132100,2126297276,1939,1944,1944,1939,11898
20230907,132000,2103203801,1945,1945,1946,1945,1985
20230907,131900,2099342926,1945,1945,1945,1945,6
20230907,131800,2099331256,1944,1944,1944,1944,56
20230907,131700,2099222392,1944,1944,1944,1944,742
20230907,131600,2097779944,1944,1944,1944,1944,997
20230907,131500,2095841776,1944,1944,1944,1942,8234
20230907,131400,2079835832,1943,1945,1945,1943,6783
20230907,131300,2066649059,1945,1945,1947,1945,4009
20230907,131200,2058846437,1944,1943,1944,1940,10807
20230907,131100,2037877178,1943,1948,1948,1939,43059
20230907,131000,1954250365,1949,1951,1951,1948,2676
20230907,130900,1949033488,1952,1952,1952,1951,2030
20230907,130800,1945070937,1952,1952,1952,1952,291
20230907,130700,1944502905,1953,1952,1953,1952,735
20230907,130600,1943067640,1951,1953,1953,1951,3174
20230907,130500,1936871026,1953,1954,1954,1953,1500
20230907,130400,1933941094,1955,1955,1955,1955,296
20230907,130300,1933362414,1952,1952,1952,1952,3549
20230907,130200,1926434766,1953,1952,1953,1952,314
20230907,130100,1925821696,1951,1951,1951,1950,4640
20230907,130000,1916771656,1951,1950,1951,1950,1135
20230907,125900,1914557370,1950,1952,1952,1950,8251
20230907,125800,1898453586,1952,1953,1953,1952,1463
20230907,125700,1895596632,1953,1953,1953,1953,0
20230907,125600,1895596632,1953,1953,1953,1952,615
20230907,125500,1894395692,1954,1954,1954,1954,210
20230907,125400,1893985352,1955,1955,1955,1955,882
20230907,125300,1892261042,1955,1955,1956,1955,1224
20230907,125200,1889868111,1955,1956,1956,1955,645
20230907,125100,1888606662,1957,1957,1957,1957,886
20230907,125000,1886872760,1957,1958,1959,1957,3317
20230907,124900,1880377287,1958,1952,1958,1952,43901
20230907,124800,1794678709,1952,1952,1955,1952,3728
20230907,124700,1787400255,1952,1952,1955,1952,1554
20230907,124600,1784363847,1955,1946,1955,1946,2972
20230907,124500,1778564423,1949,1954,1954,1940,20286
20230907,124400,1739087097,1954,1954,1954,1954,207
20230907,124300,1738682619,1953,1952,1953,1952,2861
20230907,124200,1733096464,1952,1955,1955,1952,7916
20230907,124100,1717636942,1954,1956,1956,1954,202
20230907,124000,1717241834,1957,1951,1957,1951,1345
20230907,123900,1714613273,1949,1953,1954,1949,15629
20230907,123800,1684112961,1955,1955,1955,1951,5195
20230907,123700,1673965713,1950,1953,1957,1949,11266
20230907,123600,1651992080,1959,1959,1960,1950,30616
20230907,123500,1592206690,1960,1959,1960,1959,351
20230907,123400,1591519080,1959,1963,1963,1959,6384
20230907,123300,1579005414,1962,1962,1962,1962,0
20230907,123200,1579005414,1962,1962,1962,1962,38
20230907,123100,1578930858,1962,1962,1963,1961,7558
20230907,123000,1564099796,1962,1962,1962,1961,126
20230907,122900,1563852698,1962,1962,1962,1961,333
20230907,122800,1563199376,1962,1962,1962,1962,1521
20230907,122700,1560215174,1963,1964,1964,1963,1623
20230907,122600,1557028096,1964,1964,1964,1964,0
20230907,122500,1557028096,1964,1963,1964,1963,699
20230907,122400,1555655760,1963,1963,1963,1963,437
20230907,122300,1554797929,1961,1961,1961,1961,450
20230907,122200,1553915479,1963,1961,1963,1961,3
20230907,122100,1553909592,1961,1962,1962,1961,6022
20230907,122000,1542100097,1962,1962,1962,1962,200
20230907,121900,1541707697,1964,1964,1964,1962,1713
20230907,121800,1538345217,1962,1964,1964,1962,300
20230907,121700,1537756614,1962,1962,1962,1962,0
20230907,121600,1537756614,1962,1963,1966,1962,2533
20230907,121500,1532780908,1962,1960,1962,1960,11441
20230907,121400,1510354755,1961,1965,1965,1961,13650
20230907,121300,1483573220,1965,1966,1966,1965,367
20230907,121200,1482851878,1966,1966,1966,1966,117
20230907,121100,1482621856,1967,1966,1967,1966,173
20230907,121000,1482281566,1966,1967,1967,1966,488
20230907,120900,1481321958,1967,1964,1967,1964,677
20230907,120800,1479991841,1964,1968,1968,1964,4782
20230907,120700,1470593955,1968,1966,1968,1966,9152
20230907,120600,1452596592,1967,1967,1967,1967,500
20230907,120500,1451613092,1966,1968,1968,1966,26
20230907,120400,1451561936,1968,1968,1968,1968,3347
20230907,120300,1444975040,1968,1968,1968,1968,2
20230907,120200,1444971104,1968,1968,1968,1967,3
20230907,120100,1444965201,1966,1969,1969,1966,1098
20230907,120000,1442804372,1970,1971,1972,1970,3713
20230907,115900,1435489078,1972,1971,1972,1969,2502
20230907,115800,1430560260,1972,1972,1972,1972,101
20230907,115700,1430361088,1972,1971,1972,1971,39
20230907,115600,1430284218,1972,1972,1972,1972,165
20230907,115500,1429958838,1972,1972,1972,1972,10
20230907,115400,1429939118,1972,1971,1972,1971,968
20230907,115300,1428030992,1970,1969,1970,1969,407
20230907,115200,1427229439,1967,1967,1967,1967,8000
20230907,115100,1411493439,1968,1969,1969,1968,7872
20230907,115000,1396000501,1969,1970,1970,1969,95
20230907,114900,1395813443,1969,1969,1969,1969,173
20230907,114800,1395472806,1969,1970,1970,1969,4031
20230907,114700,1387531795,1970,1970,1970,1969,690
20230907,114600,1386173022,1971,1971,1971,1971,300
20230907,114500,1385581722,1970,1970,1970,1970,630
20230907,114400,1384340622,1971,1971,1971,1971,700
20230907,114300,1382960922,1971,1971,1971,1971,0
20230907,114200,1382960922,1971,1972,1972,1971,272
20230907,114100,1382424638,1972,1971,1972,1971,131
20230907,114000,1382166409,1971,1974,1974,1971,33
20230907,113900,1382101363,1971,1971,1971,1971,10
20230907,113800,1382081653,1974,1974,1974,1974,23
20230907,113700,1382036251,1971,1971,1972,1971,631
20230907,113600,1380792462,1970,1971,1971,1970,76
20230907,113500,1380642729,1971,1971,1971,1971,101
20230907,113400,1380443658,1971,1972,1972,1971,1085
20230907,113300,1378304039,1973,1973,1973,1973,0
20230907,113200,1378304039,1973,1973,1973,1973,10
20230907,113100,1378284309,1973,1973,1973,1973,4
20230907,113000,1378276417,1973,1971,1973,1970,526
20230907,112900,1377239879,1972,1971,1975,1971,4588
20230907,112800,1368185515,1968,1967,1968,1967,753
20230907,112700,1366703769,1968,1968,1969,1967,2873
20230907,112600,1361049240,1968,1967,1968,1965,6534
20230907,112500,1348199944,1967,1970,1970,1967,4738
20230907,112400,1338875774,1971,1971,1971,1971,1
20230907,112300,1338873803,1968,1969,1969,1968,400
20230907,112200,1338086476,1969,1969,1969,1969,1546
20230907,112100,1335042402,1970,1975,1975,1970,3496
20230907,112000,1328148893,1975,1975,1975,1975,449
20230907,111900,1327262118,1975,1975,1975,1975,7
20230907,111800,1327248293,1975,1972,1975,1972,65
20230907,111700,1327119939,1972,1972,1972,1972,100
20230907,111600,1326922739,1972,1972,1972,1972,50
20230907,111500,1326824139,1972,1972,1972,1972,0
20230907,111400,1326824139,1972,1970,1972,1970,258
20230907,111300,1326315383,1970,1970,1970,1969,6159
20230907,111200,1314184696,1970,1972,1972,1970,1486
20230907,111100,1311254428,1972,1972,1972,1970,6020
20230907,111000,1299382990,1970,1972,1972,1970,1577
20230907,110900,1296273225,1973,1973,1973,1973,1181
20230907,110800,1293943112,1975,1970,1975,1969,10465
20230907,110700,1273322340,1970,1971,1974,1970,5128
20230907,110600,1263219588,1973,1971,1973,1971,2698
20230907,110500,1257899723,1972,1974,1974,1969,3430
20230907,110400,1251135186,1974,1975,1977,1973,2059
20230907,110300,1247072730,1977,1976,1977,1974,52
20230907,110200,1246970014,1973,1973,1976,1970,748
20230907,110100,1245495479,1974,1976,1976,1974,625
20230907,110000,1244261345,1976,1980,1980,1976,6614
20230907,105900,1231188084,1980,1978,1980,1978,158
20230907,105800,1230875484,1980,1978,1980,1978,30
20230907,105700,1230816140,1979,1978,1979,1977,694
20230907,105600,1229443536,1977,1978,1978,1977,85
20230907,105500,1229275490,1977,1977,1977,1977,1853
20230907,105400,1225612109,1977,1980,1980,1977,446
20230907,105300,1224729734,1977,1964,1978,1964,5205
20230907,105200,1214439301,1965,1964,1975,1954,13808
20230907,105100,1187267215,1971,1968,1971,1951,11857
20230907,105000,1164044692,1948,1972,1972,1939,38177
20230907,104900,1089257011,1972,1975,1975,1972,10578
20230907,104800,1068385202,1975,1978,1978,1975,6150
20230907,104700,1056231236,1979,1979,1979,1979,2039
20230907,104600,1052196055,1980,1980,1980,1980,1245
20230907,104500,1049730955,1980,1980,1980,1980,2038
20230907,104400,1045695715,1981,1981,1981,1981,110
20230907,104300,1045477805,1981,1979,1981,1979,32
20230907,104200,1045414424,1979,1978,1979,1976,1927
20230907,104100,1041604420,1979,1980,1980,1977,4007
20230907,104000,1033678212,1979,1975,1980,1975,5697
20230907,103900,1022405025,1975,1976,1980,1974,7603
20230907,103800,1007367861,1974,1974,1974,1974,15543
20230907,103700,976685979,1974,1975,1975,1974,726
20230907,103600,975252136,1975,1975,1975,1975,32
20230907,103500,975188936,1974,1977,1977,1974,3403
20230907,103400,968462316,1976,1979,1979,1974,18718
20230907,103300,931477184,1980,1980,1980,1980,3183
20230907,103200,925174844,1980,1979,1981,1978,2823
20230907,103100,919584389,1977,1977,1978,1977,3076
20230907,103000,913503136,1977,1982,1982,1977,9441
20230907,102900,894813058,1983,1983,1983,1983,9670
20230907,102800,875637448,1983,1985,1985,1983,2332
20230907,102700,871011593,1985,1985,1985,1984,510
20230907,102600,869999432,1985,1986,1986,1985,212
20230907,102500,869578432,1986,1984,1986,1984,2308
20230907,102400,864998360,1984,1983,1984,1983,1787
20230907,102300,861454689,1983,1981,1983,1980,762
20230907,102200,859944889,1980,1978,1980,1978,70
20230907,102100,859806353,1977,1976,1977,1976,2557
20230907,102000,854752221,1976,1975,1976,1975,4881
20230907,101900,845111121,1975,1976,1976,1975,1435
20230907,101800,842276916,1975,1975,1976,1975,742
20230907,101700,840811460,1978,1978,1978,1974,8233
20230907,101600,824538543,1978,1986,1986,1977,35958
20230907,101500,753250302,1986,1988,1988,1986,12407
20230907,101400,728600163,1987,1988,1988,1987,198
20230907,101300,728206572,1988,1987,1988,1987,979
20230907,101200,726260647,1987,1988,1988,1987,1198
20230907,101100,723879712,1988,1989,1989,1988,306
20230907,101000,723271084,1989,1988,1989,1987,13438
20230907,100900,696549356,1988,1988,1988,1987,849
20230907,100800,694861576,1988,1988,1988,1987,1616
20230907,100700,691650525,1987,1987,1988,1987,2149
20230907,100600,687379360,1987,1990,1990,1987,7690
20230907,100500,672088180,1988,1995,1995,1988,19564
20230907,100400,633172444,1995,1996,1996,1995,3339
20230907,100300,626511077,1996,1991,1997,1991,2000
20230907,100200,622521747,1990,1991,1991,1990,4542
20230907,100100,613481663,1990,1990,1990,1990,501
20230907,100000,612484673,1990,1990,1990,1989,214
20230907,095900,612058851,1989,1993,1993,1989,2650
20230907,095800,606779801,1988,1987,1988,1986,5375
20230907,095700,596098370,1988,1988,1988,1986,16615
20230907,095600,563078512,1989,1989,1989,1988,16815
20230907,095500,529641783,1989,1990,1994,1987,16353
20230907,095400,497113369,1989,1996,1996,1989,7011
20230907,095300,483142436,1996,2000,2005,1996,37446
20230907,095200,408272955,2005,2005,2010,2005,16741
20230907,095100,374707215,2005,2010,2010,2005,3093
20230907,095000,368503175,2005,2015,2015,2005,15930
20230907,094900,336531695,2010,2015,2015,2010,804
20230907,094800,334911665,2010,2015,2015,2010,12303
20230907,094700,310182610,2015,2015,2015,2010,4876
20230907,094600,300380825,2015,2015,2015,2015,2007
20230907,094500,296336720,2020,2015,2020,2015,4506
20230907,094400,287256180,2015,2020,2020,2015,29124
20230907,094300,228505125,2020,2025,2025,2020,988
20230907,094200,226505935,2025,2030,2035,2025,36448
20230907,094100,152587780,2030,2030,2030,2030,2032
20230907,094000,148462820,2030,2030,2030,2030,10
20230907,093900,148442520,2030,2030,2030,2030,6
20230907,093800,148430340,2030,2035,2035,2030,7455
20230907,093700,133271355,2035,2030,2035,2030,5384
20230907,093600,122315075,2035,2030,2035,2030,753
20230907,093500,120785920,2035,2030,2035,2030,9
20230907,093400,120767635,2035,2030,2035,2030,479
20230907,093300,119795235,2030,2030,2030,2030,1053
20230907,093200,117657645,2035,2030,2035,2030,2318
20230907,093100,112951595,2035,2035,2035,2035,112
20230907,093000,112723675,2035,2035,2035,2035,0
20230907,092900,112723675,2035,2030,2035,2030,526
20230907,092800,111655765,2035,2035,2035,2030,275
20230907,092700,111097340,2035,2035,2040,2035,3084
20230907,092600,104821345,2035,2040,2040,2035,4492
20230907,092500,95679125,2040,2040,2040,2035,504
20230907,092400,94652515,2040,2035,2040,2035,990
20230907,092300,92637015,2035,2035,2035,2035,500
20230907,092200,91619515,2035,2035,2035,2035,289
20230907,092100,91031400,2035,2035,2035,2035,250
20230907,092000,90522650,2040,2040,2040,2040,500
20230907,091900,89502650,2040,2040,2040,2040,5
20230907,091800,89492450,2040,2035,2040,2035,4396
20230907,091700,80546290,2040,2045,2045,2040,4404
20230907,091600,71562090,2045,2045,2045,2045,300
20230907,091500,70948590,2040,2040,2040,2040,121
20230907,091400,70701750,2045,2045,2045,2045,4931
20230907,091300,60617855,2045,2050,2050,2045,2996
20230907,091200,54486035,2050,2050,2050,2050,181
20230907,091100,54114985,2050,2050,2050,2050,5
20230907,091000,54104735,2050,2050,2050,2050,379
20230907,090900,53327785,2045,2045,2045,2045,401
20230907,090800,52507740,2045,2045,2045,2045,1861
20230907,090700,48701995,2035,2035,2035,2035,2379
20230907,090600,43860730,2030,2030,2030,2030,9
20230907,090500,43842460,2030,2035,2035,2030,929
20230907,090400,41951950,2035,2030,2035,2030,689
20230907,090300,40550530,2030,2025,2030,2025,2797
20230907,090200,34885805,2030,2035,2035,2030,8395
20230907,090100,17843850,2035,2035,2035,2035,6549
20230907,090000,4516635,2035,2050,2050,2035,2212