stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,185800,1380574571,1913,1913,1913,1913,17369
20230908,185700,1380574571,1913,1913,1913,1913,0
20230908,185600,1380574571,1913,1913,1913,1913,0
20230908,185500,1380574571,1913,1913,1913,1913,0
20230908,185400,1380574571,1913,1913,1913,1913,0
20230908,185300,1380574571,1913,1913,1913,1913,0
20230908,185200,1380574571,1913,1913,1913,1913,0
20230908,185100,1380574571,1913,1913,1913,1913,0
20230908,185000,1380574571,1913,1913,1913,1913,0
20230908,184900,1380574571,1913,1913,1913,1913,0
20230908,184800,1380574571,1913,1913,1913,1913,0
20230908,184700,1380574571,1913,1913,1913,1913,0
20230908,184600,1380574571,1913,1913,1913,1913,0
20230908,184500,1380574571,1913,1913,1913,1913,0
20230908,184400,1380574571,1913,1913,1913,1913,0
20230908,184300,1380574571,1913,1913,1913,1913,0
20230908,184200,1380574571,1913,1913,1913,1913,0
20230908,184100,1380574571,1913,1913,1913,1913,0
20230908,184000,1380574571,1913,1913,1913,1913,0
20230908,183900,1380574571,1913,1913,1913,1913,0
20230908,183800,1380574571,1913,1913,1913,1913,0
20230908,183700,1380574571,1913,1913,1913,1913,0
20230908,183600,1380574571,1913,1913,1913,1913,0
20230908,183500,1380574571,1913,1913,1913,1913,0
20230908,183400,1380574571,1913,1913,1913,1913,0
20230908,183300,1380574571,1913,1913,1913,1913,0
20230908,183200,1380574571,1913,1913,1913,1913,0
20230908,183100,1380574571,1913,1913,1913,1913,0
20230908,183000,1380574571,1913,1913,1913,1913,0
20230908,182900,1380574571,1913,1913,1913,1913,0
20230908,182800,1380574571,1913,1913,1913,1913,17369
20230908,182700,1380574571,1913,1913,1913,1913,0
20230908,182600,1380574571,1913,1913,1913,1913,0
20230908,182500,1380574571,1913,1913,1913,1913,0
20230908,182400,1380574571,1913,1913,1913,1913,0
20230908,182300,1380574571,1913,1913,1913,1913,0
20230908,182200,1380574571,1913,1913,1913,1913,0
20230908,182100,1380574571,1913,1913,1913,1913,0
20230908,182000,1380574571,1913,1913,1913,1913,0
20230908,181900,1380574571,1913,1913,1913,1913,0
20230908,181800,1380574571,1913,1913,1913,1913,0
20230908,181700,1380574571,1913,1913,1913,1913,0
20230908,181600,1380574571,1913,1913,1913,1913,0
20230908,181500,1380574571,1913,1913,1913,1913,0
20230908,181400,1380574571,1913,1913,1913,1913,0
20230908,181300,1380574571,1913,1913,1913,1913,0
20230908,181200,1380574571,1913,1913,1913,1913,0
20230908,181100,1380574571,1913,1913,1913,1913,0
20230908,181000,1380574571,1913,1913,1913,1913,0
20230908,180900,1380574571,1913,1913,1913,1913,0
20230908,180800,1380574571,1913,1913,1913,1913,0
20230908,180700,1380574571,1913,1913,1913,1913,0
20230908,180600,1380574571,1913,1913,1913,1913,0
20230908,180500,1380574571,1913,1913,1913,1913,0
20230908,180400,1380574571,1913,1913,1913,1913,0
20230908,180300,1380574571,1913,1913,1913,1913,0
20230908,180200,1380574571,1913,1913,1913,1913,0
20230908,180100,1380574571,1913,1913,1913,1913,0
20230908,180000,1380574571,1913,1913,1913,1913,0
20230908,175900,1380574571,1913,1913,1913,1913,0
20230908,175800,1380574571,1913,1913,1913,1913,17369
20230908,175700,1380574571,1913,1913,1913,1913,0
20230908,175600,1380574571,1913,1913,1913,1913,0
20230908,175500,1380574571,1913,1913,1913,1913,0
20230908,175400,1380574571,1913,1913,1913,1913,0
20230908,175300,1380574571,1913,1913,1913,1913,0
20230908,175200,1380574571,1913,1913,1913,1913,0
20230908,175100,1380574571,1913,1913,1913,1913,0
20230908,175000,1380574571,1913,1913,1913,1913,0
20230908,174900,1380574571,1913,1913,1913,1913,0
20230908,174800,1380574571,1913,1913,1913,1913,0
20230908,174700,1380574571,1913,1913,1913,1913,0
20230908,174600,1380574571,1913,1913,1913,1913,0
20230908,174500,1380574571,1913,1913,1913,1913,0
20230908,174400,1380574571,1913,1913,1913,1913,0
20230908,174300,1380574571,1913,1913,1913,1913,0
20230908,174200,1380574571,1913,1913,1913,1913,0
20230908,174100,1380574571,1913,1913,1913,1913,0
20230908,174000,1380574571,1913,1913,1913,1913,0
20230908,173900,1380574571,1913,1913,1913,1913,0
20230908,173800,1380574571,1913,1913,1913,1913,0
20230908,173700,1380574571,1913,1913,1913,1913,0
20230908,173600,1380574571,1913,1913,1913,1913,0
20230908,173500,1380574571,1913,1913,1913,1913,0
20230908,173400,1380574571,1913,1913,1913,1913,0
20230908,173300,1380574571,1913,1913,1913,1913,0
20230908,173200,1380574571,1913,1913,1913,1913,0
20230908,173100,1380574571,1913,1913,1913,1913,0
20230908,173000,1380574571,1913,1913,1913,1913,0
20230908,172900,1380574571,1913,1913,1913,1913,0
20230908,172800,1380574571,1913,1913,1913,1913,17369
20230908,172700,1380574571,1913,1913,1913,1913,0
20230908,172600,1380574571,1913,1913,1913,1913,0
20230908,172500,1380574571,1913,1913,1913,1913,0
20230908,172400,1380574571,1913,1913,1913,1913,0
20230908,172300,1380574571,1913,1913,1913,1913,0
20230908,172200,1380574571,1913,1913,1913,1913,0
20230908,172100,1380574571,1913,1913,1913,1913,0
20230908,172000,1380574571,1913,1913,1913,1913,0
20230908,171900,1380574571,1913,1913,1913,1913,0
20230908,171800,1380574571,1913,1913,1913,1913,0
20230908,171700,1380574571,1913,1913,1913,1913,0
20230908,171600,1380574571,1913,1913,1913,1913,0
20230908,171500,1380574571,1913,1913,1913,1913,0
20230908,171400,1380574571,1913,1913,1913,1913,0
20230908,171300,1380574571,1913,1913,1913,1913,0
20230908,171200,1380574571,1913,1913,1913,1913,0
20230908,171100,1380574571,1913,1913,1913,1913,0
20230908,171000,1380574571,1913,1913,1913,1913,0
20230908,170900,1380574571,1913,1913,1913,1913,0
20230908,170800,1380574571,1913,1913,1913,1913,0
20230908,170700,1380574571,1913,1913,1913,1913,0
20230908,170600,1380574571,1913,1913,1913,1913,0
20230908,170500,1380574571,1913,1913,1913,1913,0
20230908,170400,1380574571,1913,1913,1913,1913,0
20230908,170300,1380574571,1913,1913,1913,1913,0
20230908,170200,1380574571,1913,1913,1913,1913,0
20230908,170100,1380574571,1913,1913,1913,1913,0
20230908,170000,1380574571,1913,1913,1913,1913,0
20230908,165900,1380574571,1913,1913,1913,1913,0
20230908,165800,1380574571,1913,1913,1913,1913,17369
20230908,165700,1380574571,1913,1913,1913,1913,0
20230908,165600,1380574571,1913,1913,1913,1913,0
20230908,165500,1380574571,1913,1913,1913,1913,0
20230908,165400,1380574571,1913,1913,1913,1913,0
20230908,165300,1380574571,1913,1913,1913,1913,0
20230908,165200,1380574571,1913,1913,1913,1913,0
20230908,165100,1380574571,1913,1913,1913,1913,0
20230908,165000,1380574571,1913,1913,1913,1913,0
20230908,164900,1380574571,1913,1913,1913,1913,0
20230908,164800,1380574571,1913,1913,1913,1913,0
20230908,164700,1380574571,1913,1913,1913,1913,0
20230908,164600,1380574571,1913,1913,1913,1913,0
20230908,164500,1380574571,1913,1913,1913,1913,0
20230908,164400,1380574571,1913,1913,1913,1913,0
20230908,164300,1380574571,1913,1913,1913,1913,0
20230908,164200,1380574571,1913,1913,1913,1913,0
20230908,164100,1380574571,1913,1913,1913,1913,0
20230908,164000,1380574571,1913,1913,1913,1913,0
20230908,163900,1380574571,1913,1913,1913,1913,0
20230908,163800,1380574571,1913,1913,1913,1913,0
20230908,163700,1380574571,1913,1913,1913,1913,0
20230908,163600,1380574571,1913,1913,1913,1913,0
20230908,163500,1380574571,1913,1913,1913,1913,0
20230908,163400,1380574571,1913,1913,1913,1913,0
20230908,163300,1380574571,1913,1913,1913,1913,0
20230908,163200,1380574571,1913,1913,1913,1913,0
20230908,163100,1380574571,1913,1913,1913,1913,0
20230908,163000,1380574571,1913,1913,1913,1913,0
20230908,162900,1380574571,1913,1913,1913,1913,0
20230908,162800,1380574571,1913,1913,1913,1913,17369
20230908,162700,1380574571,1913,1913,1913,1913,0
20230908,162600,1380574571,1913,1913,1913,1913,0
20230908,162500,1380574571,1913,1913,1913,1913,0
20230908,162400,1380574571,1913,1913,1913,1913,0
20230908,162300,1380574571,1913,1913,1913,1913,0
20230908,162200,1380574571,1913,1913,1913,1913,0
20230908,162100,1380574571,1913,1913,1913,1913,0
20230908,162000,1380574571,1913,1913,1913,1913,0
20230908,161900,1380574571,1913,1913,1913,1913,0
20230908,161800,1380574571,1913,1913,1913,1913,0
20230908,161700,1380574571,1913,1913,1913,1913,0
20230908,161600,1380574571,1913,1913,1913,1913,0
20230908,161500,1380574571,1913,1913,1913,1913,0
20230908,161400,1380574571,1913,1913,1913,1913,0
20230908,161300,1380574571,1913,1913,1913,1913,0
20230908,161200,1380574571,1913,1913,1913,1913,0
20230908,161100,1380574571,1913,1913,1913,1913,0
20230908,161000,1380574571,1913,1913,1913,1913,0
20230908,160900,1380574571,1913,1913,1913,1913,0
20230908,160800,1380574571,1913,1913,1913,1913,0
20230908,160700,1380574571,1913,1913,1913,1913,0
20230908,160600,1380574571,1913,1913,1913,1913,0
20230908,160500,1380574571,1913,1913,1913,1913,0
20230908,160400,1380574571,1913,1913,1913,1913,0
20230908,160300,1380574571,1913,1913,1913,1913,0
20230908,160200,1380574571,1913,1913,1913,1913,0
20230908,160100,1380574571,1913,1913,1913,1913,0
20230908,160000,1380574571,1913,1913,1913,1913,0
20230908,155900,1380574571,1913,1913,1913,1913,0
20230908,155800,1380574571,1913,1913,1913,1913,17369
20230908,155700,1380574571,1913,1913,1913,1913,0
20230908,155600,1380574571,1913,1913,1913,1913,0
20230908,155500,1380574571,1913,1913,1913,1913,0
20230908,155400,1380574571,1913,1913,1913,1913,0
20230908,155300,1380574571,1913,1913,1913,1913,0
20230908,155200,1380574571,1913,1913,1913,1913,0
20230908,155100,1380574571,1913,1913,1913,1913,0
20230908,155000,1380574571,1913,1913,1913,1913,0
20230908,154900,1380574571,1913,1913,1913,1913,0
20230908,154800,1380574571,1913,1913,1913,1913,0
20230908,154700,1380574571,1913,1913,1913,1913,0
20230908,154600,1380574571,1913,1913,1913,1913,0
20230908,154500,1380574571,1913,1913,1913,1913,0
20230908,154400,1380574571,1913,1913,1913,1913,0
20230908,154300,1380574571,1913,1913,1913,1913,0
20230908,154200,1380574571,1913,1913,1913,1913,0
20230908,154100,1380574571,1913,1913,1913,1913,0
20230908,154000,1380574571,1913,1913,1913,1913,0
20230908,153900,1380574571,1913,1913,1913,1913,0
20230908,153800,1380574571,1913,1913,1913,1913,0
20230908,153700,1380574571,1913,1913,1913,1913,0
20230908,153600,1380574571,1913,1913,1913,1913,0
20230908,153500,1380574571,1913,1913,1913,1913,0
20230908,153400,1380574571,1913,1913,1913,1913,0
20230908,153300,1380574571,1913,1913,1913,1913,0
20230908,153200,1380574571,1913,1913,1913,1913,0
20230908,153100,1380574571,1913,1913,1913,1913,0
20230908,153000,1380574571,1913,1913,1913,1913,17369
20230908,152900,1347347674,1923,1923,1923,1923,0
20230908,152800,1347347674,1923,1923,1923,1923,0
20230908,152700,1347347674,1923,1923,1923,1923,0
20230908,152600,1347347674,1923,1923,1923,1923,0
20230908,152500,1347347674,1923,1923,1923,1923,0
20230908,152400,1347347674,1923,1923,1923,1923,0
20230908,152300,1347347674,1923,1923,1923,1923,0
20230908,152200,1347347674,1923,1923,1923,1923,0
20230908,152100,1347347674,1923,1923,1923,1923,0
20230908,152000,1347347674,1923,1923,1923,1923,0
20230908,151900,1347347674,1923,1923,1923,1923,1
20230908,151800,1347345751,1931,1932,1932,1930,167
20230908,151700,1347023224,1932,1931,1932,1922,882
20230908,151600,1345323707,1933,1931,1933,1930,314
20230908,151500,1344717311,1931,1929,1931,1929,887
20230908,151400,1343006268,1929,1929,1929,1929,132
20230908,151300,1342751640,1928,1928,1928,1928,1011
20230908,151200,1340802432,1927,1927,1927,1927,333
20230908,151100,1340160741,1925,1923,1925,1923,2019
20230908,151000,1336274768,1922,1920,1922,1920,2807
20230908,150900,1330883543,1920,1919,1920,1919,3055
20230908,150800,1325018243,1920,1920,1920,1920,42
20230908,150700,1324937603,1920,1920,1920,1920,299
20230908,150600,1324363523,1920,1920,1920,1920,1010
20230908,150500,1322424323,1920,1917,1920,1917,2111
20230908,150400,1318377533,1915,1917,1917,1915,1000
20230908,150300,1316462400,1915,1915,1915,1915,0
20230908,150200,1316462400,1915,1915,1915,1915,0
20230908,150100,1316462400,1915,1919,1919,1915,3000
20230908,150000,1310716249,1920,1920,1920,1920,7
20230908,145900,1310702809,1917,1919,1920,1917,923
20230908,145800,1308931080,1920,1919,1920,1919,1222
20230908,145700,1306585140,1919,1918,1919,1918,1228
20230908,145600,1304228708,1918,1918,1918,1918,332
20230908,145500,1303591932,1918,1913,1918,1912,1538
20230908,145400,1300647372,1918,1918,1918,1918,339
20230908,145300,1299997170,1920,1920,1920,1920,638
20230908,145200,1298772210,1920,1918,1920,1918,737
20230908,145100,1297357548,1919,1917,1919,1917,1294
20230908,145000,1294875620,1918,1917,1918,1917,860
20230908,144900,1293226507,1918,1918,1919,1913,1054
20230908,144800,1291204486,1913,1913,1913,1913,0
20230908,144700,1291204486,1913,1914,1914,1913,707
20230908,144600,1289851985,1914,1913,1914,1913,511
20230908,144500,1288874334,1913,1913,1913,1913,300
20230908,144400,1288300434,1914,1914,1914,1914,300
20230908,144300,1287726234,1914,1910,1914,1910,84
20230908,144200,1287565790,1909,1909,1909,1909,0
20230908,144100,1287565790,1909,1909,1909,1909,0
20230908,144000,1287565790,1909,1916,1916,1909,7508
20230908,143900,1273195817,1916,1916,1916,1916,0
20230908,143800,1273195817,1916,1914,1916,1914,121
20230908,143700,1272964173,1915,1918,1918,1915,2249
20230908,143600,1268657229,1916,1918,1918,1916,103
20230908,143500,1268459805,1915,1918,1918,1915,42
20230908,143400,1268379261,1920,1917,1920,1917,3818
20230908,143300,1261052322,1917,1917,1917,1917,220
20230908,143200,1260630582,1916,1916,1916,1916,120
20230908,143100,1260400662,1916,1915,1916,1915,2028
20230908,143000,1256515642,1914,1914,1914,1914,157
20230908,142900,1256215144,1915,1915,1915,1915,18
20230908,142800,1256180674,1915,1915,1915,1915,2444
20230908,142700,1251500414,1915,1913,1915,1913,2483
20230908,142600,1246750343,1913,1912,1913,1912,1631
20230908,142500,1243631362,1912,1912,1912,1912,2156
20230908,142400,1239509090,1912,1912,1912,1912,0
20230908,142300,1239509090,1912,1912,1912,1912,4
20230908,142200,1239501442,1912,1912,1912,1912,1100
20230908,142100,1237398242,1912,1907,1912,1907,306
20230908,142000,1236814695,1908,1909,1909,1908,231
20230908,141900,1236373906,1910,1910,1910,1910,30
20230908,141800,1236316606,1910,1911,1911,1910,4509
20230908,141700,1227703316,1911,1911,1911,1911,390
20230908,141600,1226958026,1912,1914,1914,1912,691
20230908,141500,1225635718,1912,1912,1912,1912,1
20230908,141400,1225633806,1912,1914,1914,1912,1325
20230908,141300,1223100246,1914,1914,1914,1914,12
20230908,141200,1223077278,1914,1914,1914,1914,0
20230908,141100,1223077278,1914,1914,1914,1914,42
20230908,141000,1222996890,1914,1914,1914,1914,710
20230908,140900,1221637950,1914,1914,1915,1914,160
20230908,140800,1221331707,1915,1910,1915,1910,20682
20230908,140700,1181806064,1910,1910,1910,1910,0
20230908,140600,1181806064,1910,1910,1910,1906,5135
20230908,140500,1172013845,1910,1909,1910,1909,313
20230908,140400,1171416327,1910,1910,1910,1910,2513
20230908,140300,1166616497,1909,1909,1909,1909,250
20230908,140200,1166139247,1909,1909,1909,1909,0
20230908,140100,1166139247,1909,1910,1910,1909,299
20230908,140000,1165568357,1910,1910,1910,1910,500
20230908,135900,1164613357,1909,1908,1909,1908,4027
20230908,135800,1156926773,1908,1908,1908,1908,45
20230908,135700,1156840913,1908,1908,1908,1908,519
20230908,135600,1155850661,1908,1908,1908,1908,38
20230908,135500,1155778157,1908,1907,1908,1907,36
20230908,135400,1155709473,1906,1906,1906,1906,200
20230908,135300,1155328273,1907,1907,1907,1907,10
20230908,135200,1155309203,1908,1904,1908,1904,5232
20230908,135100,1145345307,1904,1904,1904,1904,202
20230908,135000,1144960699,1903,1910,1910,1903,17102
20230908,134900,1112390370,1909,1910,1910,1909,366
20230908,134800,1111691444,1910,1910,1910,1910,24
20230908,134700,1111645604,1910,1912,1912,1910,2859
20230908,134600,1106182232,1913,1913,1913,1913,10
20230908,134500,1106163102,1912,1912,1912,1912,433
20230908,134400,1105335206,1912,1912,1912,1912,121
20230908,134300,1105103854,1912,1912,1912,1912,24
20230908,134200,1105057966,1912,1912,1912,1912,2788
20230908,134100,1099727310,1912,1912,1912,1912,10
20230908,134000,1099708190,1912,1912,1912,1912,393
20230908,133900,1098956774,1912,1912,1912,1912,10
20230908,133800,1098937654,1912,1912,1912,1912,239
20230908,133700,1098480686,1912,1912,1912,1912,196
20230908,133600,1098105934,1912,1912,1912,1912,1
20230908,133500,1098104022,1912,1911,1912,1911,2848
20230908,133400,1092661084,1911,1911,1911,1911,0
20230908,133300,1092661084,1911,1911,1911,1911,0
20230908,133200,1092661084,1911,1911,1911,1911,80
20230908,133100,1092508204,1911,1911,1911,1911,730
20230908,133000,1091113174,1911,1910,1911,1910,1349
20230908,132900,1088535249,1911,1911,1911,1911,172
20230908,132800,1088206557,1911,1910,1911,1907,2316
20230908,132700,1083785235,1911,1911,1911,1911,6
20230908,132600,1083773769,1909,1911,1911,1909,1080
20230908,132500,1081711889,1911,1911,1911,1911,1
20230908,132400,1081709978,1906,1906,1906,1906,500
20230908,132300,1080756978,1903,1908,1911,1903,5696
20230908,132200,1069905425,1908,1912,1914,1908,5401
20230908,132100,1059589217,1912,1913,1913,1912,2232
20230908,132000,1055321626,1913,1914,1914,1913,547
20230908,131900,1054275112,1914,1914,1914,1914,72
20230908,131800,1054137304,1914,1913,1919,1913,1358
20230908,131700,1051539434,1913,1914,1914,1913,850
20230908,131600,1049913344,1913,1915,1915,1913,839
20230908,131500,1048307259,1917,1915,1917,1913,1876
20230908,131400,1044717003,1915,1917,1919,1915,3194
20230908,131300,1038595935,1918,1920,1921,1918,1336
20230908,131200,1036032837,1921,1922,1922,1921,224
20230908,131100,1035602532,1922,1922,1922,1922,2
20230908,131000,1035598688,1926,1926,1926,1922,1045
20230908,130900,1033590010,1926,1926,1926,1926,1
20230908,130800,1033588084,1926,1926,1926,1926,100
20230908,130700,1033395484,1926,1926,1926,1926,0
20230908,130600,1033395484,1926,1927,1927,1926,110
20230908,130500,1033183524,1921,1921,1921,1921,0
20230908,130400,1033183524,1921,1927,1927,1921,260
20230908,130300,1032683634,1927,1927,1927,1927,0
20230908,130200,1032683634,1927,1927,1927,1921,17
20230908,130100,1032650935,1921,1923,1923,1921,11596
20230908,130000,1010371965,1922,1925,1927,1922,2993
20230908,125900,1004611940,1925,1925,1925,1925,0
20230908,125800,1004611940,1925,1925,1925,1925,0
20230908,125700,1004611940,1925,1925,1925,1925,10
20230908,125600,1004592690,1920,1924,1924,1920,2000
20230908,125500,1000750528,1927,1927,1927,1927,4
20230908,125400,1000742820,1927,1927,1927,1916,7964
20230908,125300,985471435,1922,1922,1922,1922,126
20230908,125200,985229263,1922,1921,1922,1921,785
20230908,125100,983721230,1921,1921,1921,1921,230
20230908,125000,983279400,1921,1921,1921,1921,100
20230908,124900,983087300,1921,1921,1921,1921,35
20230908,124800,983020065,1921,1921,1921,1921,135
20230908,124700,982760730,1916,1919,1919,1915,1030
20230908,124600,980786965,1919,1920,1920,1919,250
20230908,124500,980307065,1921,1921,1921,1921,0
20230908,124400,980307065,1921,1921,1921,1917,3170
20230908,124300,974221099,1922,1922,1922,1921,347
20230908,124200,973554465,1921,1924,1924,1921,3276
20230908,124100,967258293,1927,1927,1927,1927,50
20230908,124000,967161943,1927,1927,1927,1927,10
20230908,123900,967142673,1927,1926,1927,1925,85
20230908,123800,966978959,1926,1926,1926,1926,281
20230908,123700,966437753,1926,1926,1926,1926,1038
20230908,123600,964438565,1926,1926,1926,1926,65
20230908,123500,964313375,1925,1925,1925,1925,197
20230908,123400,963934150,1927,1927,1927,1927,64
20230908,123300,963810822,1927,1932,1932,1927,336
20230908,123200,963162850,1939,1922,1939,1922,3079
20230908,123100,957235605,1922,1930,1930,1922,2989
20230908,123000,951480476,1933,1934,1935,1930,1245
20230908,122900,949077310,1936,1936,1936,1936,1
20230908,122800,949075374,1936,1931,1939,1930,2449
20230908,122700,944348509,1931,1935,1935,1931,2440
20230908,122600,939632044,1940,1940,1940,1940,0
20230908,122500,939632044,1940,1940,1940,1940,0
20230908,122400,939632044,1940,1940,1940,1940,0
20230908,122300,939632044,1940,1940,1940,1940,0
20230908,122200,939632044,1940,1938,1940,1938,1911
20230908,122100,935925038,1938,1938,1938,1938,1532
20230908,122000,932956022,1938,1938,1938,1938,10
20230908,121900,932936642,1936,1936,1936,1936,1103
20230908,121800,930801234,1936,1939,1939,1936,2061
20230908,121700,926809585,1939,1939,1939,1939,0
20230908,121600,926809585,1939,1939,1939,1939,10
20230908,121500,926790195,1939,1943,1943,1939,150
20230908,121400,926499154,1944,1944,1944,1944,0
20230908,121300,926499154,1944,1940,1944,1940,515
20230908,121200,925497998,1940,1943,1943,1940,144
20230908,121100,925218509,1943,1943,1943,1943,100
20230908,121000,925024209,1941,1941,1943,1941,351
20230908,120900,924342818,1945,1944,1945,1944,1500
20230908,120800,921426396,1944,1944,1944,1944,0
20230908,120700,921426396,1944,1944,1944,1944,43
20230908,120600,921342804,1944,1944,1944,1944,0
20230908,120500,921342804,1944,1941,1944,1941,1968
20230908,120400,917517312,1940,1940,1940,1940,76
20230908,120300,917369872,1940,1940,1940,1940,302
20230908,120200,916783992,1940,1937,1940,1937,1154
20230908,120100,914545235,1941,1941,1941,1941,268
20230908,120000,914025047,1941,1936,1941,1936,2
20230908,115900,914021170,1936,1936,1936,1936,400
20230908,115800,913246770,1936,1936,1936,1936,0
20230908,115700,913246770,1936,1935,1936,1935,1082
20230908,115600,911153099,1940,1940,1940,1940,10
20230908,115500,911133699,1935,1935,1935,1935,0
20230908,115400,911133699,1935,1935,1935,1935,0
20230908,115300,911133699,1935,1934,1935,1934,1186
20230908,115200,908838887,1934,1934,1934,1934,0
20230908,115100,908838887,1934,1934,1934,1934,1
20230908,115000,908836953,1934,1934,1934,1934,194
20230908,114900,908461757,1934,1934,1934,1934,108
20230908,114800,908252885,1934,1934,1934,1934,20
20230908,114700,908214205,1934,1934,1934,1934,38
20230908,114600,908140713,1936,1936,1936,1936,100
20230908,114500,907947113,1938,1936,1938,1936,2
20230908,114400,907943239,1935,1935,1935,1935,0
20230908,114300,907943239,1935,1935,1935,1935,1188
20230908,114200,905644459,1935,1935,1935,1935,0
20230908,114100,905644459,1935,1943,1943,1935,5050
20230908,114000,895857647,1944,1944,1944,1944,6
20230908,113900,895845983,1944,1943,1944,1943,1843
20230908,113800,892264230,1940,1940,1940,1940,828
20230908,113700,890657910,1940,1943,1943,1940,173
20230908,113600,890322287,1940,1940,1940,1940,0
20230908,113500,890322287,1940,1940,1940,1940,0
20230908,113400,890322287,1940,1940,1940,1940,1
20230908,113300,890320347,1940,1940,1940,1940,0
20230908,113200,890320347,1940,1941,1941,1940,1272
20230908,113100,887851433,1941,1941,1941,1941,66
20230908,113000,887723327,1942,1942,1942,1942,0
20230908,112900,887723327,1942,1943,1949,1942,8891
20230908,112800,870436658,1942,1942,1942,1942,1106
20230908,112700,868288806,1942,1942,1942,1942,294
20230908,112600,867717858,1942,1934,1942,1934,8228
20230908,112500,851776804,1930,1930,1930,1930,5
20230908,112400,851767154,1930,1930,1930,1930,495
20230908,112300,850811804,1928,1928,1928,1928,28
20230908,112200,850757820,1928,1927,1928,1927,2604
20230908,112100,845739852,1928,1926,1928,1926,2897
20230908,112000,840157152,1926,1926,1926,1926,20
20230908,111900,840118632,1926,1926,1926,1926,3
20230908,111800,840112854,1924,1924,1924,1924,0
20230908,111700,840112854,1924,1924,1924,1924,7
20230908,111600,840099386,1924,1924,1926,1924,400
20230908,111500,839329404,1922,1922,1922,1922,199
20230908,111400,838946926,1921,1920,1921,1920,716
20230908,111300,837572068,1920,1920,1920,1920,9
20230908,111200,837554788,1918,1916,1918,1916,3609
20230908,111100,830639007,1914,1914,1914,1914,63
20230908,111000,830518425,1914,1914,1914,1914,4
20230908,110900,830510769,1913,1913,1913,1912,293
20230908,110800,829950514,1913,1914,1914,1913,1709
20230908,110700,826681196,1913,1915,1915,1913,5391
20230908,110600,816357947,1917,1917,1917,1915,1100
20230908,110500,814250134,1917,1919,1919,1917,5230
20230908,110400,804220020,1919,1919,1919,1919,150
20230908,110300,803932170,1918,1918,1918,1918,0
20230908,110200,803932170,1918,1918,1918,1918,1041
20230908,110100,801935532,1918,1917,1918,1917,3
20230908,110000,801929780,1917,1916,1917,1916,412
20230908,105900,801139988,1916,1916,1916,1916,300
20230908,105800,800565188,1917,1917,1917,1917,0
20230908,105700,800565188,1917,1918,1918,1917,50
20230908,105600,800469329,1918,1918,1918,1918,520
20230908,105500,799471969,1918,1918,1918,1918,21
20230908,105400,799431691,1918,1918,1918,1918,1
20230908,105300,799429773,1918,1919,1919,1918,3183
20230908,105200,793323260,1920,1922,1922,1920,1169
20230908,105100,791078778,1920,1920,1920,1920,0
20230908,105000,791078778,1920,1920,1920,1920,0
20230908,104900,791078778,1920,1920,1920,1920,292
20230908,104800,790518138,1920,1920,1920,1920,100
20230908,104700,790326138,1920,1920,1920,1920,158
20230908,104600,790022778,1920,1923,1923,1920,2202
20230908,104500,785793531,1922,1922,1922,1922,0
20230908,104400,785793531,1922,1922,1922,1922,0
20230908,104300,785793531,1922,1922,1922,1922,60
20230908,104200,785678211,1922,1922,1922,1922,0
20230908,104100,785678211,1922,1922,1922,1922,0
20230908,104000,785678211,1922,1922,1922,1922,0
20230908,103900,785678211,1922,1919,1922,1918,453
20230908,103800,784808184,1919,1919,1919,1919,0
20230908,103700,784808184,1919,1920,1920,1919,276
20230908,103600,784278300,1918,1918,1918,1918,500
20230908,103500,783319300,1919,1919,1919,1919,0
20230908,103400,783319300,1919,1922,1922,1919,1741
20230908,103300,779974612,1922,1922,1922,1922,100
20230908,103200,779782412,1923,1923,1923,1923,0
20230908,103100,779782412,1923,1924,1924,1923,1452
20230908,103000,776989616,1925,1925,1925,1925,0
20230908,102900,776989616,1925,1929,1929,1925,782
20230908,102800,775483649,1929,1930,1930,1929,2585
20230908,102700,770496625,1930,1930,1930,1930,5622
20230908,102600,759646165,1930,1930,1930,1930,0
20230908,102500,759646165,1930,1930,1930,1930,15
20230908,102400,759617215,1930,1931,1931,1930,1000
20230908,102300,757687084,1930,1931,1931,1930,1522
20230908,102200,754749424,1936,1936,1936,1936,0
20230908,102100,754749424,1936,1936,1936,1936,169
20230908,102000,754422240,1930,1930,1930,1930,330
20230908,101900,753785340,1930,1930,1930,1930,16
20230908,101800,753754460,1937,1938,1938,1937,12
20230908,101700,753731214,1927,1927,1927,1927,0
20230908,101600,753731214,1927,1928,1930,1927,4286
20230908,101500,745468424,1939,1939,1939,1939,49
20230908,101400,745373413,1939,1940,1940,1939,105
20230908,101300,745169808,1940,1917,1940,1917,20134
20230908,101200,706481690,1911,1911,1911,1911,0
20230908,101100,706481690,1911,1913,1913,1911,163
20230908,101000,706170189,1910,1910,1910,1910,0
20230908,100900,706170189,1910,1910,1910,1910,0
20230908,100800,706170189,1910,1910,1910,1910,1542
20230908,100700,703224969,1918,1918,1918,1918,0
20230908,100600,703224969,1918,1907,1918,1907,1262
20230908,100500,700807335,1910,1910,1910,1910,50
20230908,100400,700711835,1910,1910,1910,1905,10038
20230908,100300,681565563,1918,1918,1918,1918,19
20230908,100200,681529121,1918,1918,1918,1918,124
20230908,100100,681291289,1918,1918,1918,1918,0
20230908,100000,681291289,1918,1918,1918,1918,51
20230908,095900,681193471,1904,1912,1915,1904,7689
20230908,095800,666484058,1903,1905,1910,1903,26206
20230908,095700,616506453,1903,1904,1904,1903,279
20230908,095600,615975455,1905,1905,1905,1905,26
20230908,095500,615925925,1905,1905,1905,1905,361
20230908,095400,615238220,1905,1903,1905,1903,354
20230908,095300,614563872,1902,1903,1905,1902,2383
20230908,095200,610026869,1903,1903,1903,1902,7035
20230908,095100,596643793,1902,1902,1902,1902,200
20230908,095000,596263393,1902,1905,1905,1902,4402
20230908,094900,587883057,1905,1907,1907,1904,1350
20230908,094800,585312305,1907,1907,1908,1907,105
20230908,094700,585112050,1907,1907,1907,1907,285
20230908,094600,584568555,1908,1903,1908,1902,539
20230908,094500,583543161,1903,1905,1912,1901,8091
20230908,094400,568123234,1909,1904,1912,1903,8838
20230908,094300,551265690,1904,1912,1918,1896,57956
20230908,094200,440812513,1912,1918,1918,1906,12192
20230908,094100,417504485,1918,1920,1920,1918,866
20230908,094000,415842337,1920,1922,1922,1920,6073
20230908,093900,404174318,1922,1924,1926,1922,3476
20230908,093800,397492200,1926,1926,1926,1924,1650
20230908,093700,394315259,1926,1926,1926,1926,521
20230908,093600,393311813,1926,1930,1930,1924,3103
20230908,093500,387336982,1926,1939,1939,1926,18102
20230908,093400,352365393,1942,1942,1942,1938,49
20230908,093300,352270368,1932,1932,1933,1932,4014
20230908,093200,344515070,1932,1932,1933,1932,1672
20230908,093100,341284760,1933,1932,1939,1932,1059
20230908,093000,339231523,1934,1936,1938,1933,3853
20230908,092900,331774325,1943,1935,1952,1935,106632
20230908,092800,125054071,1934,1938,1938,1934,3112
20230908,092700,119032855,1939,1944,1944,1939,3715
20230908,092600,111823466,1945,1952,1952,1945,4514
20230908,092500,103018250,1952,1952,1952,1952,1034
20230908,092400,100999882,1951,1952,1952,1951,1116
20230908,092300,98822387,1952,1951,1952,1951,256
20230908,092200,98322876,1951,1953,1953,1951,1434
20230908,092100,95524486,1955,1962,1962,1955,1185
20230908,092000,93203026,1963,1958,1963,1958,2381
20230908,091900,88535638,1964,1972,1972,1964,3606
20230908,091800,81441546,1974,1974,1974,1974,11
20230908,091700,81419832,1974,1966,1974,1966,1250
20230908,091600,78961148,1971,1966,1972,1963,5067
20230908,091500,68988980,1966,1964,1966,1952,2537
20230908,091400,64024662,1951,1966,1966,1951,1420
20230908,091300,61251078,1954,1959,1959,1954,2530
20230908,091200,56303885,1958,1968,1974,1958,4340
20230908,091100,47794408,1974,1968,1974,1968,3026
20230908,091000,41833589,1968,1958,1968,1958,1111
20230908,090900,39657443,1958,1958,1958,1958,22
20230908,090800,39614367,1958,1965,1965,1958,942
20230908,090700,37766231,1965,1965,1965,1965,1
20230908,090600,37764266,1958,1964,1964,1958,1759
20230908,090500,34313667,1960,1960,1965,1959,1926
20230908,090400,30538705,1960,1958,1960,1958,2418
20230908,090300,25804232,1958,1955,1958,1950,1129
20230908,090200,23601923,1948,1948,1948,1941,8149
20230908,090100,7736236,1949,1949,1949,1949,9
20230908,090000,7718695,1948,1955,1955,1948,3753