stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,185700,732479537,1906,1906,1906,1906,2522
20230912,185600,732479537,1906,1906,1906,1906,0
20230912,185500,732479537,1906,1906,1906,1906,0
20230912,185400,732479537,1906,1906,1906,1906,0
20230912,185300,732479537,1906,1906,1906,1906,0
20230912,185200,732479537,1906,1906,1906,1906,0
20230912,185100,732479537,1906,1906,1906,1906,0
20230912,185000,732479537,1906,1906,1906,1906,0
20230912,184900,732479537,1906,1906,1906,1906,0
20230912,184800,732479537,1906,1906,1906,1906,0
20230912,184700,732479537,1906,1906,1906,1906,0
20230912,184600,732479537,1906,1906,1906,1906,0
20230912,184500,732479537,1906,1906,1906,1906,0
20230912,184400,732479537,1906,1906,1906,1906,0
20230912,184300,732479537,1906,1906,1906,1906,0
20230912,184200,732479537,1906,1906,1906,1906,0
20230912,184100,732479537,1906,1906,1906,1906,0
20230912,184000,732479537,1906,1906,1906,1906,0
20230912,183900,732479537,1906,1906,1906,1906,0
20230912,183800,732479537,1906,1906,1906,1906,0
20230912,183700,732479537,1906,1906,1906,1906,0
20230912,183600,732479537,1906,1906,1906,1906,0
20230912,183500,732479537,1906,1906,1906,1906,0
20230912,183400,732479537,1906,1906,1906,1906,0
20230912,183300,732479537,1906,1906,1906,1906,0
20230912,183200,732479537,1906,1906,1906,1906,0
20230912,183100,732479537,1906,1906,1906,1906,0
20230912,183000,732479537,1906,1906,1906,1906,0
20230912,182900,732479537,1906,1906,1906,1906,0
20230912,182800,732479537,1906,1906,1906,1906,0
20230912,182700,732479537,1906,1906,1906,1906,2522
20230912,182600,732479537,1906,1906,1906,1906,0
20230912,182500,732479537,1906,1906,1906,1906,0
20230912,182400,732479537,1906,1906,1906,1906,0
20230912,182300,732479537,1906,1906,1906,1906,0
20230912,182200,732479537,1906,1906,1906,1906,0
20230912,182100,732479537,1906,1906,1906,1906,0
20230912,182000,732479537,1906,1906,1906,1906,0
20230912,181900,732479537,1906,1906,1906,1906,0
20230912,181800,732479537,1906,1906,1906,1906,0
20230912,181700,732479537,1906,1906,1906,1906,0
20230912,181600,732479537,1906,1906,1906,1906,0
20230912,181500,732479537,1906,1906,1906,1906,0
20230912,181400,732479537,1906,1906,1906,1906,0
20230912,181300,732479537,1906,1906,1906,1906,0
20230912,181200,732479537,1906,1906,1906,1906,0
20230912,181100,732479537,1906,1906,1906,1906,0
20230912,181000,732479537,1906,1906,1906,1906,0
20230912,180900,732479537,1906,1906,1906,1906,0
20230912,180800,732479537,1906,1906,1906,1906,0
20230912,180700,732479537,1906,1906,1906,1906,0
20230912,180600,732479537,1906,1906,1906,1906,0
20230912,180500,732479537,1906,1906,1906,1906,0
20230912,180400,732479537,1906,1906,1906,1906,0
20230912,180300,732479537,1906,1906,1906,1906,0
20230912,180200,732479537,1906,1906,1906,1906,0
20230912,180100,732479537,1906,1906,1906,1906,0
20230912,180000,732479537,1906,1906,1906,1906,0
20230912,175900,732479537,1906,1906,1906,1906,0
20230912,175800,732479537,1906,1906,1906,1906,0
20230912,175700,732479537,1906,1906,1906,1906,2522
20230912,175600,732479537,1906,1906,1906,1906,0
20230912,175500,732479537,1906,1906,1906,1906,0
20230912,175400,732479537,1906,1906,1906,1906,0
20230912,175300,732479537,1906,1906,1906,1906,0
20230912,175200,732479537,1906,1906,1906,1906,0
20230912,175100,732479537,1906,1906,1906,1906,0
20230912,175000,732479537,1906,1906,1906,1906,0
20230912,174900,732479537,1906,1906,1906,1906,0
20230912,174800,732479537,1906,1906,1906,1906,0
20230912,174700,732479537,1906,1906,1906,1906,0
20230912,174600,732479537,1906,1906,1906,1906,0
20230912,174500,732479537,1906,1906,1906,1906,0
20230912,174400,732479537,1906,1906,1906,1906,0
20230912,174300,732479537,1906,1906,1906,1906,0
20230912,174200,732479537,1906,1906,1906,1906,0
20230912,174100,732479537,1906,1906,1906,1906,0
20230912,174000,732479537,1906,1906,1906,1906,0
20230912,173900,732479537,1906,1906,1906,1906,0
20230912,173800,732479537,1906,1906,1906,1906,0
20230912,173700,732479537,1906,1906,1906,1906,0
20230912,173600,732479537,1906,1906,1906,1906,0
20230912,173500,732479537,1906,1906,1906,1906,0
20230912,173400,732479537,1906,1906,1906,1906,0
20230912,173300,732479537,1906,1906,1906,1906,0
20230912,173200,732479537,1906,1906,1906,1906,0
20230912,173100,732479537,1906,1906,1906,1906,0
20230912,173000,732479537,1906,1906,1906,1906,0
20230912,172900,732479537,1906,1906,1906,1906,0
20230912,172800,732479537,1906,1906,1906,1906,0
20230912,172700,732479537,1906,1906,1906,1906,2522
20230912,172600,732479537,1906,1906,1906,1906,0
20230912,172500,732479537,1906,1906,1906,1906,0
20230912,172400,732479537,1906,1906,1906,1906,0
20230912,172300,732479537,1906,1906,1906,1906,0
20230912,172200,732479537,1906,1906,1906,1906,0
20230912,172100,732479537,1906,1906,1906,1906,0
20230912,172000,732479537,1906,1906,1906,1906,0
20230912,171900,732479537,1906,1906,1906,1906,0
20230912,171800,732479537,1906,1906,1906,1906,0
20230912,171700,732479537,1906,1906,1906,1906,0
20230912,171600,732479537,1906,1906,1906,1906,0
20230912,171500,732479537,1906,1906,1906,1906,0
20230912,171400,732479537,1906,1906,1906,1906,0
20230912,171300,732479537,1906,1906,1906,1906,0
20230912,171200,732479537,1906,1906,1906,1906,0
20230912,171100,732479537,1906,1906,1906,1906,0
20230912,171000,732479537,1906,1906,1906,1906,0
20230912,170900,732479537,1906,1906,1906,1906,0
20230912,170800,732479537,1906,1906,1906,1906,0
20230912,170700,732479537,1906,1906,1906,1906,0
20230912,170600,732479537,1906,1906,1906,1906,0
20230912,170500,732479537,1906,1906,1906,1906,0
20230912,170400,732479537,1906,1906,1906,1906,0
20230912,170300,732479537,1906,1906,1906,1906,0
20230912,170200,732479537,1906,1906,1906,1906,0
20230912,170100,732479537,1906,1906,1906,1906,0
20230912,170000,732479537,1906,1906,1906,1906,0
20230912,165900,732479537,1906,1906,1906,1906,0
20230912,165800,732479537,1906,1906,1906,1906,0
20230912,165700,732479537,1906,1906,1906,1906,2522
20230912,165600,732479537,1906,1906,1906,1906,0
20230912,165500,732479537,1906,1906,1906,1906,0
20230912,165400,732479537,1906,1906,1906,1906,0
20230912,165300,732479537,1906,1906,1906,1906,0
20230912,165200,732479537,1906,1906,1906,1906,0
20230912,165100,732479537,1906,1906,1906,1906,0
20230912,165000,732479537,1906,1906,1906,1906,0
20230912,164900,732479537,1906,1906,1906,1906,0
20230912,164800,732479537,1906,1906,1906,1906,0
20230912,164700,732479537,1906,1906,1906,1906,0
20230912,164600,732479537,1906,1906,1906,1906,0
20230912,164500,732479537,1906,1906,1906,1906,0
20230912,164400,732479537,1906,1906,1906,1906,0
20230912,164300,732479537,1906,1906,1906,1906,0
20230912,164200,732479537,1906,1906,1906,1906,0
20230912,164100,732479537,1906,1906,1906,1906,0
20230912,164000,732479537,1906,1906,1906,1906,0
20230912,163900,732479537,1906,1906,1906,1906,0
20230912,163800,732479537,1906,1906,1906,1906,0
20230912,163700,732479537,1906,1906,1906,1906,0
20230912,163600,732479537,1906,1906,1906,1906,0
20230912,163500,732479537,1906,1906,1906,1906,0
20230912,163400,732479537,1906,1906,1906,1906,0
20230912,163300,732479537,1906,1906,1906,1906,0
20230912,163200,732479537,1906,1906,1906,1906,0
20230912,163100,732479537,1906,1906,1906,1906,0
20230912,163000,732479537,1906,1906,1906,1906,0
20230912,162900,732479537,1906,1906,1906,1906,0
20230912,162800,732479537,1906,1906,1906,1906,0
20230912,162700,732479537,1906,1906,1906,1906,2522
20230912,162600,732479537,1906,1906,1906,1906,0
20230912,162500,732479537,1906,1906,1906,1906,0
20230912,162400,732479537,1906,1906,1906,1906,0
20230912,162300,732479537,1906,1906,1906,1906,0
20230912,162200,732479537,1906,1906,1906,1906,0
20230912,162100,732479537,1906,1906,1906,1906,0
20230912,162000,732479537,1906,1906,1906,1906,0
20230912,161900,732479537,1906,1906,1906,1906,0
20230912,161800,732479537,1906,1906,1906,1906,0
20230912,161700,732479537,1906,1906,1906,1906,0
20230912,161600,732479537,1906,1906,1906,1906,0
20230912,161500,732479537,1906,1906,1906,1906,0
20230912,161400,732479537,1906,1906,1906,1906,0
20230912,161300,732479537,1906,1906,1906,1906,0
20230912,161200,732479537,1906,1906,1906,1906,0
20230912,161100,732479537,1906,1906,1906,1906,0
20230912,161000,732479537,1906,1906,1906,1906,0
20230912,160900,732479537,1906,1906,1906,1906,0
20230912,160800,732479537,1906,1906,1906,1906,0
20230912,160700,732479537,1906,1906,1906,1906,0
20230912,160600,732479537,1906,1906,1906,1906,0
20230912,160500,732479537,1906,1906,1906,1906,0
20230912,160400,732479537,1906,1906,1906,1906,0
20230912,160300,732479537,1906,1906,1906,1906,0
20230912,160200,732479537,1906,1906,1906,1906,0
20230912,160100,732479537,1906,1906,1906,1906,0
20230912,160000,732479537,1906,1906,1906,1906,0
20230912,155900,732479537,1906,1906,1906,1906,0
20230912,155800,732479537,1906,1906,1906,1906,0
20230912,155700,732479537,1906,1906,1906,1906,2522
20230912,155600,732479537,1906,1906,1906,1906,0
20230912,155500,732479537,1906,1906,1906,1906,0
20230912,155400,732479537,1906,1906,1906,1906,0
20230912,155300,732479537,1906,1906,1906,1906,0
20230912,155200,732479537,1906,1906,1906,1906,0
20230912,155100,732479537,1906,1906,1906,1906,0
20230912,155000,732479537,1906,1906,1906,1906,0
20230912,154900,732479537,1906,1906,1906,1906,0
20230912,154800,732479537,1906,1906,1906,1906,0
20230912,154700,732479537,1906,1906,1906,1906,0
20230912,154600,732479537,1906,1906,1906,1906,0
20230912,154500,732479537,1906,1906,1906,1906,0
20230912,154400,732479537,1906,1906,1906,1906,0
20230912,154300,732479537,1906,1906,1906,1906,0
20230912,154200,732479537,1906,1906,1906,1906,0
20230912,154100,732479537,1906,1906,1906,1906,0
20230912,154000,732479537,1906,1906,1906,1906,0
20230912,153900,732479537,1906,1906,1906,1906,0
20230912,153800,732479537,1906,1906,1906,1906,0
20230912,153700,732479537,1906,1906,1906,1906,0
20230912,153600,732479537,1906,1906,1906,1906,0
20230912,153500,732479537,1906,1906,1906,1906,0
20230912,153400,732479537,1906,1906,1906,1906,0
20230912,153300,732479537,1906,1906,1906,1906,0
20230912,153200,732479537,1906,1906,1906,1906,0
20230912,153100,732479537,1906,1906,1906,1906,0
20230912,153000,732479537,1906,1906,1906,1906,2522
20230912,152900,727672605,1907,1907,1907,1907,0
20230912,152800,727672605,1907,1907,1907,1907,0
20230912,152700,727672605,1907,1907,1907,1907,0
20230912,152600,727672605,1907,1907,1907,1907,0
20230912,152500,727672605,1907,1907,1907,1907,0
20230912,152400,727672605,1907,1907,1907,1907,0
20230912,152300,727672605,1907,1907,1907,1907,0
20230912,152200,727672605,1907,1907,1907,1907,0
20230912,152100,727672605,1907,1907,1907,1907,0
20230912,152000,727672605,1907,1907,1907,1907,0
20230912,151900,727672605,1907,1907,1907,1906,2932
20230912,151800,722082118,1909,1909,1909,1907,1417
20230912,151700,719377534,1909,1908,1909,1908,406
20230912,151600,718602486,1908,1908,1908,1908,445
20230912,151500,717753426,1907,1908,1908,1907,691
20230912,151400,716435579,1908,1906,1908,1906,1877
20230912,151300,712854417,1906,1908,1908,1906,1058
20230912,151200,710835853,1908,1906,1908,1906,1490
20230912,151100,707995657,1906,1907,1907,1906,2159
20230912,151000,703880022,1907,1906,1908,1906,2209
20230912,150900,699667454,1906,1907,1907,1906,118
20230912,150800,699442464,1906,1911,1911,1906,13037
20230912,150700,674567025,1913,1913,1913,1913,11
20230912,150600,674545982,1914,1914,1914,1914,1280
20230912,150500,672096062,1914,1914,1914,1914,1
20230912,150400,672094148,1914,1914,1914,1914,0
20230912,150300,672094148,1914,1915,1915,1914,300
20230912,150200,671519696,1919,1919,1919,1919,1
20230912,150100,671517777,1919,1919,1919,1919,1
20230912,150000,671515858,1919,1918,1919,1915,3683
20230912,145900,664460255,1918,1918,1918,1918,20
20230912,145800,664421895,1918,1916,1918,1916,163
20230912,145700,664109307,1916,1917,1918,1916,581
20230912,145600,662995475,1917,1917,1917,1917,122
20230912,145500,662761601,1917,1916,1917,1916,169
20230912,145400,662437690,1917,1916,1918,1916,192
20230912,145300,662069644,1918,1916,1918,1916,165
20230912,145200,661753296,1919,1918,1919,1918,1809
20230912,145100,658283364,1918,1918,1918,1918,515
20230912,145000,657295594,1918,1917,1918,1917,424
20230912,144900,656482465,1915,1917,1917,1915,332
20230912,144800,655846225,1917,1915,1917,1915,165
20230912,144700,655530092,1915,1915,1915,1915,687
20230912,144600,654214487,1915,1916,1916,1915,1133
20230912,144500,652043770,1915,1915,1915,1915,61
20230912,144400,651926955,1916,1916,1916,1916,1
20230912,144300,651925039,1916,1915,1916,1915,344
20230912,144200,651265977,1915,1915,1915,1915,62
20230912,144100,651147247,1915,1915,1915,1915,0
20230912,144000,651147247,1915,1915,1916,1915,176
20230912,143900,650810197,1916,1916,1916,1916,770
20230912,143800,649334877,1916,1916,1916,1916,62
20230912,143700,649216085,1916,1916,1916,1916,600
20230912,143600,648066485,1916,1916,1916,1916,62
20230912,143500,647947693,1916,1916,1916,1916,63
20230912,143400,647826985,1920,1920,1920,1920,0
20230912,143300,647826985,1920,1918,1920,1918,1797
20230912,143200,644377739,1919,1919,1919,1919,1427
20230912,143100,641639326,1916,1916,1916,1916,7
20230912,143000,641625914,1916,1916,1916,1916,170
20230912,142900,641300194,1916,1916,1916,1916,100
20230912,142800,641108594,1916,1916,1916,1916,22
20230912,142700,641066442,1918,1918,1918,1918,0
20230912,142600,641066442,1918,1918,1918,1918,36
20230912,142500,640997394,1919,1918,1919,1918,1124
20230912,142400,638840502,1917,1920,1920,1917,564
20230912,142300,637757804,1918,1919,1919,1918,6221
20230912,142200,625819855,1920,1920,1920,1920,18
20230912,142100,625785295,1920,1920,1920,1920,201
20230912,142000,625399375,1919,1919,1919,1919,0
20230912,141900,625399375,1919,1921,1921,1919,64
20230912,141800,625276537,1921,1921,1921,1921,431
20230912,141700,624448586,1921,1921,1921,1921,100
20230912,141600,624256486,1920,1920,1920,1920,0
20230912,141500,624256486,1920,1920,1920,1920,0
20230912,141400,624256486,1920,1918,1920,1918,2676
20230912,141300,619120362,1916,1916,1916,1916,67
20230912,141200,618991990,1918,1918,1918,1918,0
20230912,141100,618991990,1918,1917,1918,1917,100
20230912,141000,618800232,1916,1916,1916,1916,7
20230912,140900,618786820,1914,1914,1914,1914,70
20230912,140800,618652840,1915,1915,1915,1915,0
20230912,140700,618652840,1915,1915,1915,1915,39
20230912,140600,618578155,1914,1914,1914,1914,34
20230912,140500,618513079,1913,1913,1913,1913,0
20230912,140400,618513079,1913,1913,1913,1913,157
20230912,140300,618212738,1911,1911,1911,1911,0
20230912,140200,618212738,1911,1911,1911,1911,66
20230912,140100,618086612,1911,1911,1911,1911,66
20230912,140000,617960486,1911,1912,1913,1911,94
20230912,135900,617780804,1910,1910,1910,1910,1440
20230912,135800,615030404,1910,1910,1910,1910,43
20230912,135700,614948274,1910,1910,1910,1909,2385
20230912,135600,610393400,1910,1910,1910,1910,0
20230912,135500,610393400,1910,1910,1910,1910,500
20230912,135400,609438400,1910,1910,1910,1910,10
20230912,135300,609419300,1913,1912,1913,1912,12
20230912,135200,609396354,1913,1913,1913,1913,100
20230912,135100,609205054,1914,1913,1914,1913,97
20230912,135000,609019456,1912,1910,1912,1909,1191
20230912,134900,606744693,1910,1910,1910,1910,6
20230912,134800,606733233,1910,1908,1910,1908,147
20230912,134700,606452557,1908,1908,1908,1908,50
20230912,134600,606357157,1906,1906,1906,1906,0
20230912,134500,606357157,1906,1906,1906,1906,0
20230912,134400,606357157,1906,1910,1910,1906,3000
20230912,134300,600635157,1910,1909,1910,1909,493
20230912,134200,599693596,1909,1906,1909,1906,1377
20230912,134100,597066761,1906,1906,1906,1905,1450
20230912,134000,594303129,1906,1905,1906,1905,98
20230912,133900,594116347,1904,1904,1904,1904,0
20230912,133800,594116347,1904,1904,1904,1904,50
20230912,133700,594021147,1906,1906,1906,1906,10
20230912,133600,594002087,1905,1905,1905,1905,1
20230912,133500,594000182,1906,1904,1906,1903,2429
20230912,133400,589371780,1904,1904,1904,1904,0
20230912,133300,589371780,1904,1903,1904,1903,447
20230912,133200,588520804,1903,1903,1903,1902,4417
20230912,133100,580115336,1903,1903,1903,1903,989
20230912,133000,578233269,1903,1903,1904,1903,133
20230912,132900,577980157,1904,1903,1904,1902,220
20230912,132800,577561504,1902,1906,1906,1902,1847
20230912,132700,574045027,1908,1905,1908,1904,2596
20230912,132600,569100188,1905,1908,1908,1905,693
20230912,132500,567779727,1909,1908,1909,1906,474
20230912,132400,566876122,1909,1908,1909,1905,1604
20230912,132300,563818403,1909,1913,1913,1909,10660
20230912,132200,543446842,1915,1916,1916,1914,7320
20230912,132100,529428021,1918,1918,1918,1918,0
20230912,132000,529428021,1918,1918,1918,1918,130
20230912,131900,529178681,1918,1918,1918,1918,9
20230912,131800,529161419,1918,1918,1918,1918,0
20230912,131700,529161419,1918,1918,1918,1918,0
20230912,131600,529161419,1918,1916,1918,1916,107
20230912,131500,528956405,1916,1916,1916,1916,67
20230912,131400,528828033,1918,1918,1918,1918,0
20230912,131300,528828033,1918,1918,1919,1917,119
20230912,131200,528599789,1918,1918,1918,1918,880
20230912,131100,526911949,1918,1917,1918,1917,71
20230912,131000,526775841,1917,1917,1917,1917,1
20230912,130900,526773924,1917,1917,1917,1917,30
20230912,130800,526716414,1917,1916,1917,1916,41
20230912,130700,526637854,1916,1914,1916,1914,313
20230912,130600,526038770,1918,1918,1918,1918,0
20230912,130500,526038770,1918,1916,1918,1916,40
20230912,130400,525962128,1919,1919,1919,1919,0
20230912,130300,525962128,1919,1916,1919,1914,1067
20230912,130200,523916374,1916,1913,1916,1913,7
20230912,130100,523902980,1916,1914,1916,1914,513
20230912,130000,522921096,1914,1914,1914,1914,339
20230912,125900,522272250,1914,1914,1914,1914,46
20230912,125800,522184206,1914,1914,1914,1914,52
20230912,125700,522084678,1914,1914,1914,1914,200
20230912,125600,521701878,1914,1914,1914,1914,0
20230912,125500,521701878,1914,1915,1915,1914,738
20230912,125400,520289315,1915,1915,1915,1915,6
20230912,125300,520277825,1915,1915,1915,1915,90
20230912,125200,520105475,1915,1915,1915,1915,36
20230912,125100,520036535,1915,1915,1915,1915,6
20230912,125000,520025045,1917,1917,1917,1917,79
20230912,124900,519873602,1917,1917,1917,1917,0
20230912,124800,519873602,1917,1917,1917,1917,0
20230912,124700,519873602,1917,1917,1917,1917,50
20230912,124600,519777752,1917,1917,1917,1917,0
20230912,124500,519777752,1917,1914,1917,1914,37
20230912,124400,519706931,1914,1914,1914,1914,200
20230912,124300,519324131,1915,1915,1915,1915,188
20230912,124200,518964111,1915,1918,1918,1915,249
20230912,124100,518487210,1915,1918,1918,1915,124
20230912,124000,518249678,1915,1915,1915,1915,36
20230912,123900,518180738,1915,1915,1915,1915,2830
20230912,123800,512761288,1914,1914,1914,1914,0
20230912,123700,512761288,1914,1914,1914,1914,36
20230912,123600,512692384,1915,1915,1915,1915,0
20230912,123500,512692384,1915,1914,1915,1913,337
20230912,123400,512047418,1914,1914,1914,1914,12
20230912,123300,512024450,1914,1914,1914,1914,464
20230912,123200,511136354,1914,1913,1914,1913,48
20230912,123100,511044494,1913,1913,1913,1913,6
20230912,123000,511033016,1913,1913,1913,1913,0
20230912,122900,511033016,1913,1913,1913,1913,36
20230912,122800,510964148,1913,1912,1913,1912,85
20230912,122700,510801549,1913,1913,1913,1912,450
20230912,122600,509941049,1912,1912,1912,1912,46
20230912,122500,509853097,1912,1912,1912,1912,21
20230912,122400,509812945,1912,1912,1912,1912,72
20230912,122300,509675281,1912,1912,1912,1912,623
20230912,122200,508484105,1913,1913,1913,1913,110
20230912,122100,508273675,1913,1913,1913,1913,100
20230912,122000,508082375,1913,1914,1914,1913,308
20230912,121900,507493122,1914,1916,1916,1914,82
20230912,121800,507336143,1916,1916,1916,1916,300
20230912,121700,506761343,1916,1916,1916,1916,522
20230912,121600,505761191,1916,1916,1916,1916,1
20230912,121500,505759275,1919,1915,1919,1915,1003
20230912,121400,503834530,1915,1911,1915,1911,1986
20230912,121300,500039132,1912,1912,1912,1912,2
20230912,121200,500035308,1912,1912,1912,1912,178
20230912,121100,499694972,1912,1912,1912,1912,0
20230912,121000,499694972,1912,1912,1912,1912,86
20230912,120900,499530540,1913,1916,1916,1913,8416
20230912,120800,483412195,1916,1918,1918,1916,346
20230912,120700,482748864,1918,1918,1918,1918,5182
20230912,120600,472809788,1918,1919,1919,1918,1936
20230912,120500,469094606,1919,1920,1920,1919,316
20230912,120400,468488192,1919,1920,1920,1919,37
20230912,120300,468417188,1919,1919,1919,1919,539
20230912,120200,467382847,1919,1919,1919,1919,6
20230912,120100,467371333,1919,1919,1919,1919,0
20230912,120000,467371333,1919,1919,1919,1919,0
20230912,115900,467371333,1919,1919,1919,1919,1036
20230912,115800,465383249,1920,1920,1920,1920,51
20230912,115700,465285329,1919,1919,1919,1919,13
20230912,115600,465260382,1919,1918,1919,1918,304
20230912,115500,464677007,1919,1919,1919,1919,555
20230912,115400,463611962,1919,1919,1919,1919,110
20230912,115300,463400872,1918,1918,1918,1918,691
20230912,115200,462075534,1919,1919,1919,1919,3058
20230912,115100,456207232,1920,1920,1920,1920,468
20230912,115000,455308672,1921,1921,1921,1921,51
20230912,114900,455210701,1921,1921,1921,1921,0
20230912,114800,455210701,1921,1921,1921,1921,0
20230912,114700,455210701,1921,1921,1921,1921,0
20230912,114600,455210701,1921,1920,1921,1920,210
20230912,114500,454807388,1920,1920,1920,1920,54
20230912,114400,454703708,1919,1919,1919,1919,42
20230912,114300,454623110,1919,1919,1919,1919,270
20230912,114200,454104980,1918,1920,1920,1918,2718
20230912,114100,448889270,1924,1924,1924,1924,3
20230912,114000,448883498,1920,1920,1920,1920,0
20230912,113900,448883498,1920,1920,1920,1920,6
20230912,113800,448871978,1925,1925,1925,1925,0
20230912,113700,448871978,1925,1925,1925,1925,7
20230912,113600,448858503,1925,1925,1925,1925,1
20230912,113500,448856578,1921,1925,1925,1921,37
20230912,113400,448785497,1925,1925,1925,1925,1
20230912,113300,448783572,1921,1921,1921,1921,951
20230912,113200,446956701,1920,1920,1920,1920,599
20230912,113100,445806621,1920,1919,1920,1919,37
20230912,113000,445735617,1920,1920,1920,1920,100
20230912,112900,445543617,1920,1920,1920,1920,0
20230912,112800,445543617,1920,1920,1920,1920,353
20230912,112700,444865857,1920,1920,1920,1920,6
20230912,112600,444854337,1920,1920,1920,1920,100
20230912,112500,444662337,1920,1920,1920,1920,535
20230912,112400,443635137,1919,1920,1920,1919,55
20230912,112300,443529548,1919,1919,1919,1919,37
20230912,112200,443458545,1920,1921,1921,1920,527
20230912,112100,442446695,1921,1921,1921,1921,260
20230912,112000,441947235,1921,1921,1921,1921,0
20230912,111900,441947235,1921,1921,1921,1921,0
20230912,111800,441947235,1921,1923,1923,1921,47
20230912,111700,441856926,1923,1923,1923,1923,200
20230912,111600,441472326,1920,1920,1920,1920,6
20230912,111500,441460806,1920,1920,1920,1920,1402
20230912,111400,438768966,1920,1920,1920,1920,108
20230912,111300,438561606,1919,1921,1921,1919,1396
20230912,111200,435881259,1921,1922,1922,1921,402
20230912,111100,435108915,1918,1919,1921,1918,3193
20230912,111000,428978773,1919,1920,1920,1919,12
20230912,110900,428955744,1921,1921,1921,1921,100
20230912,110800,428763644,1921,1921,1921,1921,4
20230912,110700,428755960,1921,1921,1921,1921,1
20230912,110600,428754039,1918,1914,1918,1914,857
20230912,110500,427112313,1914,1918,1918,1913,1734
20230912,110400,423792623,1918,1924,1924,1918,12435
20230912,110300,399896398,1925,1925,1925,1925,564
20230912,110200,398810698,1925,1926,1926,1925,31
20230912,110100,398750998,1926,1926,1926,1926,607
20230912,110000,397581916,1928,1926,1928,1926,1800
20230912,105900,394111716,1926,1928,1928,1926,8792
20230912,105800,377169113,1928,1935,1935,1928,27469
20230912,105700,324110223,1935,1935,1935,1935,295
20230912,105600,323539398,1934,1934,1934,1934,6
20230912,105500,323527794,1934,1934,1934,1934,38
20230912,105400,323454302,1934,1934,1934,1934,6
20230912,105300,323442698,1935,1935,1935,1935,100
20230912,105200,323249198,1934,1934,1934,1934,36
20230912,105100,323179574,1934,1934,1934,1934,8
20230912,105000,323164102,1934,1934,1934,1934,36
20230912,104900,323094478,1934,1934,1934,1934,59
20230912,104800,322980372,1934,1934,1934,1934,6
20230912,104700,322968768,1934,1934,1934,1934,349
20230912,104600,322293802,1934,1934,1934,1934,36
20230912,104500,322224178,1934,1934,1934,1934,0
20230912,104400,322224178,1934,1935,1935,1934,7
20230912,104300,322210639,1934,1934,1934,1934,579
20230912,104200,321090853,1934,1934,1934,1934,746
20230912,104100,319648089,1936,1933,1936,1933,1441
20230912,104000,316859501,1933,1934,1934,1933,37
20230912,103900,316787979,1933,1935,1935,1933,3000
20230912,103800,310986947,1936,1935,1936,1935,148
20230912,103700,310700446,1935,1935,1935,1935,199
20230912,103600,310315381,1936,1936,1936,1936,230
20230912,103500,309870101,1937,1937,1937,1937,67
20230912,103400,309740322,1937,1938,1938,1937,501
20230912,103300,308769405,1938,1938,1938,1938,36
20230912,103200,308699637,1938,1938,1938,1938,0
20230912,103100,308699637,1938,1938,1938,1938,338
20230912,103000,308044593,1938,1938,1938,1938,1068
20230912,102900,305974809,1938,1938,1942,1938,2709
20230912,102800,300724675,1938,1937,1942,1937,519
20230912,102700,299717923,1940,1937,1940,1937,357
20230912,102600,299025514,1937,1937,1937,1937,36
20230912,102500,298955782,1940,1940,1940,1940,1
20230912,102400,298953842,1937,1937,1937,1937,359
20230912,102300,298258459,1939,1940,1940,1939,774
20230912,102200,296757607,1940,1940,1940,1940,50
20230912,102100,296660607,1940,1943,1943,1940,626
20230912,102000,295445746,1943,1941,1943,1941,8
20230912,101900,295430214,1941,1941,1941,1941,0
20230912,101800,295430214,1941,1942,1942,1941,738
20230912,101700,293997461,1942,1943,1943,1941,986
20230912,101600,292081675,1942,1939,1942,1939,99
20230912,101500,291889525,1940,1939,1940,1939,106
20230912,101400,291683891,1940,1939,1940,1939,812
20230912,101300,290108794,1939,1935,1941,1935,1467
20230912,101200,287267841,1934,1934,1934,1934,36
20230912,101100,287198217,1933,1934,1934,1933,77
20230912,101000,287049333,1935,1934,1935,1934,187
20230912,100900,286687636,1933,1933,1933,1933,6
20230912,100800,286676038,1934,1934,1934,1934,10
20230912,100700,286656698,1935,1933,1935,1933,974
20230912,100600,284772028,1933,1936,1936,1933,1061
20230912,100500,282717981,1932,1932,1932,1931,3698
20230912,100400,275575943,1932,1932,1932,1932,0
20230912,100300,275575943,1932,1932,1934,1932,2606
20230912,100200,270538979,1940,1940,1944,1931,2118
20230912,100100,266437732,1932,1932,1932,1931,1105
20230912,100000,264303283,1932,1932,1932,1932,56
20230912,095900,264195091,1934,1936,1936,1934,1484
20230912,095800,261322967,1933,1930,1937,1930,1159
20230912,095700,259080920,1930,1930,1930,1930,42
20230912,095600,258999860,1930,1930,1930,1930,1109
20230912,095500,256859490,1930,1930,1930,1930,45
20230912,095400,256772640,1929,1928,1929,1928,1063
20230912,095300,254722139,1928,1932,1932,1928,6394
20230912,095200,242385707,1935,1934,1935,1933,2092
20230912,095100,238340818,1930,1930,1932,1929,2084
20230912,095000,234319142,1929,1929,1929,1929,800
20230912,094900,232775942,1929,1929,1932,1929,91
20230912,094800,232600256,1929,1929,1929,1929,17
20230912,094700,232567463,1928,1928,1928,1928,37
20230912,094600,232496127,1928,1929,1929,1928,123
20230912,094500,232258973,1932,1930,1932,1928,3147
20230912,094400,226185255,1931,1933,1933,1931,2611
20230912,094300,221142084,1933,1935,1936,1933,2723
20230912,094200,215874785,1933,1942,1942,1931,10259
20230912,094100,195994172,1942,1952,1952,1942,17763
20230912,094000,161359399,1952,1955,1955,1952,7943
20230912,093900,145842518,1954,1957,1958,1954,839
20230912,093800,144201202,1962,1958,1962,1958,850
20230912,093700,142536670,1958,1958,1958,1958,296
20230912,093600,141957102,1958,1957,1961,1957,888
20230912,093500,140218395,1957,1958,1958,1957,1640
20230912,093400,137007311,1958,1960,1960,1958,236
20230912,093300,136544823,1962,1962,1962,1956,3862
20230912,093200,128983581,1963,1961,1963,1961,210
20230912,093100,128571551,1961,1963,1963,1961,379
20230912,093000,127827844,1964,1961,1964,1961,76
20230912,092900,127678598,1964,1960,1964,1960,283
20230912,092800,127123002,1964,1957,1964,1957,1167
20230912,092700,124837518,1964,1955,1964,1955,1446
20230912,092600,122008864,1960,1960,1960,1960,1021
20230912,092500,120007704,1960,1958,1960,1958,470
20230912,092400,119086704,1961,1965,1965,1955,2242
20230912,092300,114697779,1963,1960,1966,1957,2672
20230912,092200,109464237,1959,1956,1959,1955,2521
20230912,092100,104530534,1955,1966,1966,1955,1148
20230912,092000,102285369,1963,1967,1969,1962,2132
20230912,091900,98097250,1967,1967,1967,1967,74
20230912,091800,97951692,1968,1968,1968,1968,0
20230912,091700,97951692,1968,1963,1968,1963,1956
20230912,091600,94107103,1962,1962,1962,1962,1501
20230912,091500,91162141,1953,1955,1955,1953,400
20230912,091400,90380541,1953,1954,1954,1953,4000
20230912,091300,82564841,1953,1951,1953,1951,233
20230912,091200,82110158,1950,1967,1967,1950,1688
20230912,091100,78806706,1967,1967,1967,1960,72
20230912,091000,78665432,1967,1968,1968,1957,1101
20230912,090900,76504909,1968,1967,1968,1967,345
20230912,090800,75826129,1955,1956,1956,1955,2900
20230912,090700,70156129,1955,1970,1971,1955,1771
20230912,090600,66686099,1970,1955,1970,1955,20241
20230912,090500,27063147,1954,1955,1955,1954,1551
20230912,090400,24031690,1955,1954,1955,1954,786
20230912,090300,22495160,1955,1941,1955,1941,510
20230912,090200,21498230,1941,1942,1942,1941,1040
20230912,090100,19479550,1941,1956,1956,1941,2651
20230912,090000,14329733,1945,1956,1956,1945,5343