stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,185700,1284068801,1925,1925,1925,1925,8042
20230913,185600,1284068801,1925,1925,1925,1925,0
20230913,185500,1284068801,1925,1925,1925,1925,0
20230913,185400,1284068801,1925,1925,1925,1925,0
20230913,185300,1284068801,1925,1925,1925,1925,0
20230913,185200,1284068801,1925,1925,1925,1925,0
20230913,185100,1284068801,1925,1925,1925,1925,0
20230913,185000,1284068801,1925,1925,1925,1925,0
20230913,184900,1284068801,1925,1925,1925,1925,0
20230913,184800,1284068801,1925,1925,1925,1925,0
20230913,184700,1284068801,1925,1925,1925,1925,0
20230913,184600,1284068801,1925,1925,1925,1925,0
20230913,184500,1284068801,1925,1925,1925,1925,0
20230913,184400,1284068801,1925,1925,1925,1925,0
20230913,184300,1284068801,1925,1925,1925,1925,0
20230913,184200,1284068801,1925,1925,1925,1925,0
20230913,184100,1284068801,1925,1925,1925,1925,0
20230913,184000,1284068801,1925,1925,1925,1925,0
20230913,183900,1284068801,1925,1925,1925,1925,0
20230913,183800,1284068801,1925,1925,1925,1925,0
20230913,183700,1284068801,1925,1925,1925,1925,0
20230913,183600,1284068801,1925,1925,1925,1925,0
20230913,183500,1284068801,1925,1925,1925,1925,0
20230913,183400,1284068801,1925,1925,1925,1925,0
20230913,183300,1284068801,1925,1925,1925,1925,0
20230913,183200,1284068801,1925,1925,1925,1925,0
20230913,183100,1284068801,1925,1925,1925,1925,0
20230913,183000,1284068801,1925,1925,1925,1925,0
20230913,182900,1284068801,1925,1925,1925,1925,0
20230913,182800,1284068801,1925,1925,1925,1925,0
20230913,182700,1284068801,1925,1925,1925,1925,8042
20230913,182600,1284068801,1925,1925,1925,1925,0
20230913,182500,1284068801,1925,1925,1925,1925,0
20230913,182400,1284068801,1925,1925,1925,1925,0
20230913,182300,1284068801,1925,1925,1925,1925,0
20230913,182200,1284068801,1925,1925,1925,1925,0
20230913,182100,1284068801,1925,1925,1925,1925,0
20230913,182000,1284068801,1925,1925,1925,1925,0
20230913,181900,1284068801,1925,1925,1925,1925,0
20230913,181800,1284068801,1925,1925,1925,1925,0
20230913,181700,1284068801,1925,1925,1925,1925,0
20230913,181600,1284068801,1925,1925,1925,1925,0
20230913,181500,1284068801,1925,1925,1925,1925,0
20230913,181400,1284068801,1925,1925,1925,1925,0
20230913,181300,1284068801,1925,1925,1925,1925,0
20230913,181200,1284068801,1925,1925,1925,1925,0
20230913,181100,1284068801,1925,1925,1925,1925,0
20230913,181000,1284068801,1925,1925,1925,1925,0
20230913,180900,1284068801,1925,1925,1925,1925,0
20230913,180800,1284068801,1925,1925,1925,1925,0
20230913,180700,1284068801,1925,1925,1925,1925,0
20230913,180600,1284068801,1925,1925,1925,1925,0
20230913,180500,1284068801,1925,1925,1925,1925,0
20230913,180400,1284068801,1925,1925,1925,1925,0
20230913,180300,1284068801,1925,1925,1925,1925,0
20230913,180200,1284068801,1925,1925,1925,1925,0
20230913,180100,1284068801,1925,1925,1925,1925,0
20230913,180000,1284068801,1925,1925,1925,1925,0
20230913,175900,1284068801,1925,1925,1925,1925,0
20230913,175800,1284068801,1925,1925,1925,1925,0
20230913,175700,1284068801,1925,1925,1925,1925,8042
20230913,175600,1284068801,1925,1925,1925,1925,0
20230913,175500,1284068801,1925,1925,1925,1925,0
20230913,175400,1284068801,1925,1925,1925,1925,0
20230913,175300,1284068801,1925,1925,1925,1925,0
20230913,175200,1284068801,1925,1925,1925,1925,0
20230913,175100,1284068801,1925,1925,1925,1925,0
20230913,175000,1284068801,1925,1925,1925,1925,0
20230913,174900,1284068801,1925,1925,1925,1925,0
20230913,174800,1284068801,1925,1925,1925,1925,0
20230913,174700,1284068801,1925,1925,1925,1925,0
20230913,174600,1284068801,1925,1925,1925,1925,0
20230913,174500,1284068801,1925,1925,1925,1925,0
20230913,174400,1284068801,1925,1925,1925,1925,0
20230913,174300,1284068801,1925,1925,1925,1925,0
20230913,174200,1284068801,1925,1925,1925,1925,0
20230913,174100,1284068801,1925,1925,1925,1925,0
20230913,174000,1284068801,1925,1925,1925,1925,0
20230913,173900,1284068801,1925,1925,1925,1925,0
20230913,173800,1284068801,1925,1925,1925,1925,0
20230913,173700,1284068801,1925,1925,1925,1925,0
20230913,173600,1284068801,1925,1925,1925,1925,0
20230913,173500,1284068801,1925,1925,1925,1925,0
20230913,173400,1284068801,1925,1925,1925,1925,0
20230913,173300,1284068801,1925,1925,1925,1925,0
20230913,173200,1284068801,1925,1925,1925,1925,0
20230913,173100,1284068801,1925,1925,1925,1925,0
20230913,173000,1284068801,1925,1925,1925,1925,0
20230913,172900,1284068801,1925,1925,1925,1925,0
20230913,172800,1284068801,1925,1925,1925,1925,0
20230913,172700,1284068801,1925,1925,1925,1925,8042
20230913,172600,1284068801,1925,1925,1925,1925,0
20230913,172500,1284068801,1925,1925,1925,1925,0
20230913,172400,1284068801,1925,1925,1925,1925,0
20230913,172300,1284068801,1925,1925,1925,1925,0
20230913,172200,1284068801,1925,1925,1925,1925,0
20230913,172100,1284068801,1925,1925,1925,1925,0
20230913,172000,1284068801,1925,1925,1925,1925,0
20230913,171900,1284068801,1925,1925,1925,1925,0
20230913,171800,1284068801,1925,1925,1925,1925,0
20230913,171700,1284068801,1925,1925,1925,1925,0
20230913,171600,1284068801,1925,1925,1925,1925,0
20230913,171500,1284068801,1925,1925,1925,1925,0
20230913,171400,1284068801,1925,1925,1925,1925,0
20230913,171300,1284068801,1925,1925,1925,1925,0
20230913,171200,1284068801,1925,1925,1925,1925,0
20230913,171100,1284068801,1925,1925,1925,1925,0
20230913,171000,1284068801,1925,1925,1925,1925,0
20230913,170900,1284068801,1925,1925,1925,1925,0
20230913,170800,1284068801,1925,1925,1925,1925,0
20230913,170700,1284068801,1925,1925,1925,1925,0
20230913,170600,1284068801,1925,1925,1925,1925,0
20230913,170500,1284068801,1925,1925,1925,1925,0
20230913,170400,1284068801,1925,1925,1925,1925,0
20230913,170300,1284068801,1925,1925,1925,1925,0
20230913,170200,1284068801,1925,1925,1925,1925,0
20230913,170100,1284068801,1925,1925,1925,1925,0
20230913,170000,1284068801,1925,1925,1925,1925,0
20230913,165900,1284068801,1925,1925,1925,1925,0
20230913,165800,1284068801,1925,1925,1925,1925,0
20230913,165700,1284068801,1925,1925,1925,1925,8042
20230913,165600,1284068801,1925,1925,1925,1925,0
20230913,165500,1284068801,1925,1925,1925,1925,0
20230913,165400,1284068801,1925,1925,1925,1925,0
20230913,165300,1284068801,1925,1925,1925,1925,0
20230913,165200,1284068801,1925,1925,1925,1925,0
20230913,165100,1284068801,1925,1925,1925,1925,0
20230913,165000,1284068801,1925,1925,1925,1925,0
20230913,164900,1284068801,1925,1925,1925,1925,0
20230913,164800,1284068801,1925,1925,1925,1925,0
20230913,164700,1284068801,1925,1925,1925,1925,0
20230913,164600,1284068801,1925,1925,1925,1925,0
20230913,164500,1284068801,1925,1925,1925,1925,0
20230913,164400,1284068801,1925,1925,1925,1925,0
20230913,164300,1284068801,1925,1925,1925,1925,0
20230913,164200,1284068801,1925,1925,1925,1925,0
20230913,164100,1284068801,1925,1925,1925,1925,0
20230913,164000,1284068801,1925,1925,1925,1925,0
20230913,163900,1284068801,1925,1925,1925,1925,0
20230913,163800,1284068801,1925,1925,1925,1925,0
20230913,163700,1284068801,1925,1925,1925,1925,0
20230913,163600,1284068801,1925,1925,1925,1925,0
20230913,163500,1284068801,1925,1925,1925,1925,0
20230913,163400,1284068801,1925,1925,1925,1925,0
20230913,163300,1284068801,1925,1925,1925,1925,0
20230913,163200,1284068801,1925,1925,1925,1925,0
20230913,163100,1284068801,1925,1925,1925,1925,0
20230913,163000,1284068801,1925,1925,1925,1925,0
20230913,162900,1284068801,1925,1925,1925,1925,0
20230913,162800,1284068801,1925,1925,1925,1925,0
20230913,162700,1284068801,1925,1925,1925,1925,8042
20230913,162600,1284068801,1925,1925,1925,1925,0
20230913,162500,1284068801,1925,1925,1925,1925,0
20230913,162400,1284068801,1925,1925,1925,1925,0
20230913,162300,1284068801,1925,1925,1925,1925,0
20230913,162200,1284068801,1925,1925,1925,1925,0
20230913,162100,1284068801,1925,1925,1925,1925,0
20230913,162000,1284068801,1925,1925,1925,1925,0
20230913,161900,1284068801,1925,1925,1925,1925,0
20230913,161800,1284068801,1925,1925,1925,1925,0
20230913,161700,1284068801,1925,1925,1925,1925,0
20230913,161600,1284068801,1925,1925,1925,1925,0
20230913,161500,1284068801,1925,1925,1925,1925,0
20230913,161400,1284068801,1925,1925,1925,1925,0
20230913,161300,1284068801,1925,1925,1925,1925,0
20230913,161200,1284068801,1925,1925,1925,1925,0
20230913,161100,1284068801,1925,1925,1925,1925,0
20230913,161000,1284068801,1925,1925,1925,1925,0
20230913,160900,1284068801,1925,1925,1925,1925,0
20230913,160800,1284068801,1925,1925,1925,1925,0
20230913,160700,1284068801,1925,1925,1925,1925,0
20230913,160600,1284068801,1925,1925,1925,1925,0
20230913,160500,1284068801,1925,1925,1925,1925,0
20230913,160400,1284068801,1925,1925,1925,1925,0
20230913,160300,1284068801,1925,1925,1925,1925,0
20230913,160200,1284068801,1925,1925,1925,1925,0
20230913,160100,1284068801,1925,1925,1925,1925,0
20230913,160000,1284068801,1925,1925,1925,1925,0
20230913,155900,1284068801,1925,1925,1925,1925,0
20230913,155800,1284068801,1925,1925,1925,1925,0
20230913,155700,1284068801,1925,1925,1925,1925,8042
20230913,155600,1284068801,1925,1925,1925,1925,0
20230913,155500,1284068801,1925,1925,1925,1925,0
20230913,155400,1284068801,1925,1925,1925,1925,0
20230913,155300,1284068801,1925,1925,1925,1925,0
20230913,155200,1284068801,1925,1925,1925,1925,0
20230913,155100,1284068801,1925,1925,1925,1925,0
20230913,155000,1284068801,1925,1925,1925,1925,0
20230913,154900,1284068801,1925,1925,1925,1925,0
20230913,154800,1284068801,1925,1925,1925,1925,0
20230913,154700,1284068801,1925,1925,1925,1925,0
20230913,154600,1284068801,1925,1925,1925,1925,0
20230913,154500,1284068801,1925,1925,1925,1925,0
20230913,154400,1284068801,1925,1925,1925,1925,0
20230913,154300,1284068801,1925,1925,1925,1925,0
20230913,154200,1284068801,1925,1925,1925,1925,0
20230913,154100,1284068801,1925,1925,1925,1925,0
20230913,154000,1284068801,1925,1925,1925,1925,0
20230913,153900,1284068801,1925,1925,1925,1925,0
20230913,153800,1284068801,1925,1925,1925,1925,0
20230913,153700,1284068801,1925,1925,1925,1925,0
20230913,153600,1284068801,1925,1925,1925,1925,0
20230913,153500,1284068801,1925,1925,1925,1925,0
20230913,153400,1284068801,1925,1925,1925,1925,0
20230913,153300,1284068801,1925,1925,1925,1925,0
20230913,153200,1284068801,1925,1925,1925,1925,0
20230913,153100,1284068801,1925,1925,1925,1925,0
20230913,153000,1284068801,1925,1925,1925,1925,8042
20230913,152900,1268587951,1925,1925,1925,1925,0
20230913,152800,1268587951,1925,1925,1925,1925,0
20230913,152700,1268587951,1925,1925,1925,1925,0
20230913,152600,1268587951,1925,1925,1925,1925,0
20230913,152500,1268587951,1925,1925,1925,1925,0
20230913,152400,1268587951,1925,1925,1925,1925,0
20230913,152300,1268587951,1925,1925,1925,1925,0
20230913,152200,1268587951,1925,1925,1925,1925,0
20230913,152100,1268587951,1925,1925,1925,1925,0
20230913,152000,1268587951,1925,1925,1925,1925,0
20230913,151900,1268587951,1925,1929,1929,1925,1030
20230913,151800,1266601365,1929,1925,1929,1925,3203
20230913,151700,1260426157,1925,1925,1925,1922,532
20230913,151600,1259402143,1922,1922,1922,1922,10
20230913,151500,1259382923,1922,1922,1922,1922,1038
20230913,151400,1257387887,1922,1922,1922,1922,1023
20230913,151300,1255421681,1922,1922,1925,1922,382
20230913,151200,1254687347,1922,1922,1922,1922,0
20230913,151100,1254687347,1922,1923,1924,1922,355
20230913,151000,1254004734,1922,1919,1922,1919,1500
20230913,150900,1251124534,1918,1918,1918,1918,1185
20230913,150800,1248851704,1918,1917,1918,1916,182
20230913,150700,1248502862,1916,1916,1916,1916,45
20230913,150600,1248416642,1916,1917,1917,1916,220
20230913,150500,1247995112,1918,1918,1918,1918,0
20230913,150400,1247995112,1918,1918,1918,1918,74
20230913,150300,1247853180,1918,1914,1918,1914,1805
20230913,150200,1244394330,1918,1918,1918,1918,0
20230913,150100,1244394330,1918,1912,1918,1912,240
20230913,150000,1243934856,1910,1910,1910,1910,262
20230913,145900,1243434436,1912,1912,1912,1912,1047
20230913,145800,1241432572,1906,1906,1906,1906,0
20230913,145700,1241432572,1906,1913,1913,1906,1056
20230913,145600,1239419829,1913,1912,1920,1912,1567
20230913,145500,1236419976,1911,1909,1911,1909,595
20230913,145400,1235283047,1909,1908,1910,1908,1163
20230913,145300,1233062862,1909,1909,1909,1909,216
20230913,145200,1232650518,1904,1905,1910,1904,2211
20230913,145100,1228428253,1909,1905,1909,1904,1669
20230913,145000,1225244324,1908,1904,1908,1902,953
20230913,144900,1223430371,1908,1905,1908,1905,613
20230913,144800,1222261257,1901,1901,1901,1901,0
20230913,144700,1222261257,1901,1901,1901,1901,1
20230913,144600,1222259356,1903,1902,1903,1900,6996
20230913,144500,1208962517,1902,1902,1902,1902,1520
20230913,144400,1206071477,1903,1903,1903,1903,0
20230913,144300,1206071477,1903,1905,1905,1903,923
20230913,144200,1204314804,1905,1905,1905,1905,30
20230913,144100,1204257654,1903,1902,1903,1902,174
20230913,144000,1203926704,1902,1903,1903,1902,39
20230913,143900,1203852525,1904,1903,1904,1901,3965
20230913,143800,1196308849,1903,1906,1907,1903,6257
20230913,143700,1184387896,1906,1906,1906,1906,2014
20230913,143600,1180549212,1906,1907,1908,1906,1725
20230913,143500,1177259863,1908,1908,1908,1908,0
20230913,143400,1177259863,1908,1908,1908,1908,44
20230913,143300,1177175911,1908,1908,1908,1907,641
20230913,143200,1175952924,1907,1907,1907,1907,138
20230913,143100,1175689758,1907,1908,1908,1906,631
20230913,143000,1174485876,1906,1907,1908,1906,130
20230913,142900,1174238076,1907,1908,1908,1907,1260
20230913,142800,1171834996,1906,1906,1906,1906,0
20230913,142700,1171834996,1906,1906,1906,1906,0
20230913,142600,1171834996,1906,1906,1906,1906,0
20230913,142500,1171834996,1906,1906,1906,1906,0
20230913,142400,1171834996,1906,1906,1906,1906,0
20230913,142300,1171834996,1906,1908,1910,1906,2107
20230913,142200,1167817933,1907,1907,1907,1907,0
20230913,142100,1167817933,1907,1907,1907,1907,0
20230913,142000,1167817933,1907,1907,1907,1907,0
20230913,141900,1167817933,1907,1907,1907,1907,1393
20230913,141800,1165161482,1907,1907,1907,1907,0
20230913,141700,1165161482,1907,1910,1910,1907,6483
20230913,141600,1152785505,1910,1910,1910,1910,0
20230913,141500,1152785505,1910,1910,1910,1910,1323
20230913,141400,1150258575,1910,1910,1910,1910,20
20230913,141300,1150220375,1910,1910,1910,1910,10
20230913,141200,1150201275,1910,1910,1910,1910,0
20230913,141100,1150201275,1910,1910,1910,1910,857
20230913,141000,1148564405,1910,1910,1910,1910,5
20230913,140900,1148554855,1910,1911,1911,1910,2248
20230913,140800,1144261170,1911,1911,1911,1911,400
20230913,140700,1143496770,1911,1911,1911,1911,0
20230913,140600,1143496770,1911,1911,1911,1911,500
20230913,140500,1142541270,1911,1911,1911,1911,34
20230913,140400,1142476296,1909,1909,1909,1909,458
20230913,140300,1141601974,1909,1909,1909,1909,24
20230913,140200,1141556158,1909,1909,1909,1909,0
20230913,140100,1141556158,1909,1909,1909,1909,55
20230913,140000,1141451163,1908,1908,1908,1908,0
20230913,135900,1141451163,1908,1908,1908,1908,100
20230913,135800,1141260363,1911,1911,1911,1911,0
20230913,135700,1141260363,1911,1911,1911,1911,47
20230913,135600,1141170546,1911,1911,1911,1911,0
20230913,135500,1141170546,1911,1911,1911,1911,0
20230913,135400,1141170546,1911,1911,1911,1911,0
20230913,135300,1141170546,1911,1911,1911,1911,0
20230913,135200,1141170546,1911,1911,1911,1911,7
20230913,135100,1141157169,1911,1911,1911,1911,280
20230913,135000,1140622089,1911,1911,1911,1911,485
20230913,134900,1139695254,1911,1911,1911,1911,1
20230913,134800,1139693343,1908,1908,1908,1908,0
20230913,134700,1139693343,1908,1908,1908,1908,0
20230913,134600,1139693343,1908,1908,1908,1908,0
20230913,134500,1139693343,1908,1908,1908,1908,0
20230913,134400,1139693343,1908,1908,1908,1908,0
20230913,134300,1139693343,1908,1908,1908,1908,0
20230913,134200,1139693343,1908,1908,1908,1908,0
20230913,134100,1139693343,1908,1908,1908,1908,340
20230913,134000,1139044623,1908,1909,1909,1908,331
20230913,133900,1138412745,1909,1909,1909,1909,330
20230913,133800,1137782775,1910,1910,1910,1910,0
20230913,133700,1137782775,1910,1910,1910,1905,4510
20230913,133600,1129186792,1908,1908,1908,1908,0
20230913,133500,1129186792,1908,1908,1908,1908,1004
20230913,133400,1127271160,1908,1908,1908,1908,1000
20230913,133300,1125363160,1910,1910,1910,1910,0
20230913,133200,1125363160,1910,1910,1910,1910,1536
20230913,133100,1122429400,1910,1908,1910,1908,1664
20230913,133000,1119252242,1908,1908,1908,1908,0
20230913,132900,1119252242,1908,1908,1908,1908,22
20230913,132800,1119210266,1908,1908,1908,1908,0
20230913,132700,1119210266,1908,1908,1908,1908,0
20230913,132600,1119210266,1908,1908,1908,1908,49
20230913,132500,1119116774,1906,1906,1906,1906,0
20230913,132400,1119116774,1906,1906,1906,1906,0
20230913,132300,1119116774,1906,1906,1906,1906,1
20230913,132200,1119114868,1906,1906,1906,1906,0
20230913,132100,1119114868,1906,1906,1906,1906,0
20230913,132000,1119114868,1906,1906,1906,1906,11
20230913,131900,1119093902,1906,1906,1906,1906,944
20230913,131800,1117294638,1906,1906,1906,1906,1061
20230913,131700,1115272372,1908,1907,1908,1907,51
20230913,131600,1115175114,1906,1906,1906,1906,0
20230913,131500,1115175114,1906,1906,1906,1906,0
20230913,131400,1115175114,1906,1906,1906,1906,250
20230913,131300,1114698614,1905,1905,1905,1905,0
20230913,131200,1114698614,1905,1905,1905,1905,0
20230913,131100,1114698614,1905,1905,1905,1905,0
20230913,131000,1114698614,1905,1905,1905,1905,0
20230913,130900,1114698614,1905,1909,1909,1905,4538
20230913,130800,1106047522,1909,1909,1909,1909,0
20230913,130700,1106047522,1909,1909,1909,1909,0
20230913,130600,1106047522,1909,1909,1909,1909,0
20230913,130500,1106047522,1909,1909,1909,1909,29
20230913,130400,1105992161,1909,1909,1909,1909,14
20230913,130300,1105965435,1910,1910,1910,1910,120
20230913,130200,1105736235,1910,1909,1910,1909,11
20230913,130100,1105715226,1907,1907,1907,1907,0
20230913,130000,1105715226,1907,1907,1907,1907,0
20230913,125900,1105715226,1907,1907,1907,1907,200
20230913,125800,1105333826,1907,1908,1908,1907,30
20230913,125700,1105276593,1906,1906,1906,1906,0
20230913,125600,1105276593,1906,1906,1906,1906,0
20230913,125500,1105276593,1906,1906,1906,1906,1392
20230913,125400,1102623441,1906,1908,1908,1906,7626
20230913,125300,1088081055,1907,1907,1907,1907,0
20230913,125200,1088081055,1907,1911,1911,1907,19366
20230913,125100,1051134600,1913,1913,1913,1913,0
20230913,125000,1051134600,1913,1913,1913,1913,150
20230913,124900,1050847650,1913,1913,1913,1913,2000
20230913,124800,1047021650,1913,1913,1913,1913,20
20230913,124700,1046983390,1913,1913,1913,1913,80
20230913,124600,1046830350,1911,1911,1911,1911,1530
20230913,124500,1043906520,1913,1913,1913,1913,0
20230913,124400,1043906520,1913,1913,1913,1913,1100
20230913,124300,1041802220,1920,1920,1920,1920,0
20230913,124200,1041802220,1920,1912,1920,1912,8466
20230913,124100,1025568639,1909,1909,1909,1909,0
20230913,124000,1025568639,1909,1909,1909,1909,0
20230913,123900,1025568639,1909,1909,1909,1909,0
20230913,123800,1025568639,1909,1909,1909,1909,500
20230913,123700,1024614139,1910,1910,1910,1910,0
20230913,123600,1024614139,1910,1910,1910,1910,0
20230913,123500,1024614139,1910,1910,1910,1910,0
20230913,123400,1024614139,1910,1910,1910,1910,0
20230913,123300,1024614139,1910,1910,1910,1910,1000
20230913,123200,1022704139,1910,1910,1910,1910,330
20230913,123100,1022073839,1910,1910,1910,1910,150
20230913,123000,1021787339,1912,1912,1912,1912,1
20230913,122900,1021785427,1910,1910,1910,1910,2
20230913,122800,1021781607,1909,1909,1909,1909,0
20230913,122700,1021781607,1909,1909,1909,1909,0
20230913,122600,1021781607,1909,1909,1909,1909,0
20230913,122500,1021781607,1909,1909,1909,1909,0
20230913,122400,1021781607,1909,1909,1909,1909,0
20230913,122300,1021781607,1909,1909,1910,1909,400
20230913,122200,1021018000,1909,1912,1912,1909,10809
20230913,122100,1000365574,1912,1912,1912,1912,720
20230913,122000,998988934,1912,1912,1912,1912,0
20230913,121900,998988934,1912,1912,1912,1912,116
20230913,121800,998767142,1912,1913,1913,1912,115
20230913,121700,998547166,1913,1913,1913,1913,0
20230913,121600,998547166,1913,1914,1914,1913,1423
20230913,121500,995824965,1914,1915,1917,1914,218
20230913,121400,995407587,1915,1915,1915,1915,41
20230913,121300,995329072,1914,1914,1914,1914,0
20230913,121200,995329072,1914,1914,1914,1914,0
20230913,121100,995329072,1914,1914,1914,1914,0
20230913,121000,995329072,1914,1914,1914,1914,0
20230913,120900,995329072,1914,1915,1915,1914,2776
20230913,120800,990013373,1919,1917,1919,1917,152
20230913,120700,989721885,1919,1916,1919,1916,110
20230913,120600,989511005,1919,1919,1919,1919,2
20230913,120500,989507167,1919,1919,1919,1919,2
20230913,120400,989503329,1919,1919,1919,1919,0
20230913,120300,989503329,1919,1919,1919,1919,5
20230913,120200,989493734,1915,1915,1915,1915,0
20230913,120100,989493734,1915,1915,1915,1915,0
20230913,120000,989493734,1915,1915,1915,1915,0
20230913,115900,989493734,1915,1915,1915,1915,0
20230913,115800,989493734,1915,1915,1915,1915,0
20230913,115700,989493734,1915,1915,1915,1915,413
20230913,115600,988702839,1915,1915,1915,1915,0
20230913,115500,988702839,1915,1915,1915,1915,1053
20230913,115400,986686344,1915,1915,1915,1915,0
20230913,115300,986686344,1915,1915,1915,1915,0
20230913,115200,986686344,1915,1915,1915,1915,100
20230913,115100,986494844,1914,1914,1914,1914,0
20230913,115000,986494844,1914,1914,1914,1914,0
20230913,114900,986494844,1914,1914,1914,1914,0
20230913,114800,986494844,1914,1914,1914,1914,150
20230913,114700,986207744,1914,1920,1920,1914,128
20230913,114600,985962020,1920,1920,1920,1920,5
20230913,114500,985952420,1920,1920,1920,1920,0
20230913,114400,985952420,1920,1920,1920,1920,50
20230913,114300,985856420,1920,1912,1920,1912,1773
20230913,114200,982463879,1912,1912,1912,1912,147
20230913,114100,982182815,1917,1917,1917,1917,0
20230913,114000,982182815,1917,1917,1917,1917,0
20230913,113900,982182815,1917,1917,1917,1917,5
20230913,113800,982173230,1913,1913,1913,1913,0
20230913,113700,982173230,1913,1914,1914,1913,3471
20230913,113600,975533175,1913,1913,1913,1913,0
20230913,113500,975533175,1913,1915,1915,1913,4000
20230913,113400,967881137,1913,1913,1913,1913,441
20230913,113300,967037504,1914,1916,1916,1914,659
20230913,113200,965775565,1918,1918,1918,1918,0
20230913,113100,965775565,1918,1918,1918,1918,0
20230913,113000,965775565,1918,1918,1918,1918,8
20230913,112900,965760221,1918,1918,1918,1918,150
20230913,112800,965472521,1918,1918,1918,1918,4
20230913,112700,965464849,1915,1915,1915,1915,13
20230913,112600,965439954,1915,1916,1916,1915,3279
20230913,112500,959160654,1915,1915,1915,1912,916
20230913,112400,957406783,1912,1912,1912,1912,0
20230913,112300,957406783,1912,1912,1912,1912,316
20230913,112200,956802591,1914,1915,1915,1911,13523
20230913,112100,930944505,1915,1917,1918,1915,2544
20230913,112000,926069113,1920,1920,1920,1920,100
20230913,111900,925877113,1920,1920,1920,1920,3
20230913,111800,925871353,1920,1917,1920,1917,197
20230913,111700,925493404,1917,1917,1917,1917,3
20230913,111600,925487653,1915,1921,1921,1915,16737
20230913,111500,893380089,1922,1924,1924,1922,1054
20230913,111400,891354298,1925,1928,1928,1925,59
20230913,111300,891240549,1934,1928,1934,1928,112
20230913,111200,891024557,1934,1934,1934,1934,2
20230913,111100,891020689,1934,1927,1934,1926,5324
20230913,111000,880754122,1926,1925,1926,1925,527
20230913,110900,879739539,1922,1922,1922,1921,251
20230913,110800,879257123,1922,1922,1922,1922,459
20230913,110700,878374925,1922,1921,1922,1921,235
20230913,110600,877923455,1921,1921,1921,1921,0
20230913,110500,877923455,1921,1921,1921,1921,120
20230913,110400,877692935,1921,1921,1921,1921,0
20230913,110300,877692935,1921,1922,1922,1921,101
20230913,110200,877498814,1922,1922,1922,1922,1548
20230913,110100,874523558,1919,1919,1919,1919,0
20230913,110000,874523558,1919,1922,1922,1919,5052
20230913,105900,864827886,1922,1918,1922,1918,4
20230913,105800,864820210,1919,1922,1922,1919,800
20230913,105700,863284110,1927,1927,1927,1927,100
20230913,105600,863091410,1928,1922,1928,1921,984
20230913,105500,861200314,1921,1914,1929,1914,2722
20230913,105400,855980782,1917,1920,1926,1917,7208
20230913,105300,842160538,1917,1931,1931,1911,31644
20230913,105200,781233765,1931,1935,1935,1931,2470
20230913,105100,776460075,1936,1936,1936,1936,203
20230913,105000,776067067,1936,1937,1937,1936,305
20230913,104900,775476284,1939,1941,1941,1939,2228
20230913,104800,771154211,1941,1941,1941,1941,90
20230913,104700,770979521,1941,1942,1942,1941,2793
20230913,104600,765555545,1945,1945,1945,1942,13533
20230913,104500,739253648,1945,1948,1948,1945,1177
20230913,104400,736962300,1948,1948,1948,1948,243
20230913,104300,736488936,1948,1952,1952,1948,5883
20230913,104200,725019315,1952,1952,1952,1952,1047
20230913,104100,722975571,1952,1953,1953,1952,392
20230913,104000,722209998,1954,1954,1954,1954,441
20230913,103900,721348284,1955,1955,1955,1955,100
20230913,103800,721152784,1955,1955,1955,1955,226
20230913,103700,720710954,1955,1956,1956,1955,45
20230913,103600,720622969,1956,1956,1956,1956,1029
20230913,103500,718610245,1956,1956,1956,1956,316
20230913,103400,717992149,1956,1956,1956,1956,2198
20230913,103300,713692861,1956,1959,1959,1956,501
20230913,103200,712712902,1956,1960,1960,1956,1677
20230913,103100,709430360,1960,1963,1963,1960,3148
20230913,103000,703253917,1963,1963,1963,1963,771
20230913,102900,701740444,1963,1963,1963,1963,1
20230913,102800,701738481,1963,1967,1967,1963,6521
20230913,102700,688932839,1968,1968,1968,1968,64
20230913,102600,688806887,1969,1975,1975,1969,7146
20230913,102500,674722595,1975,1975,1975,1975,50
20230913,102400,674623845,1975,1979,1979,1975,1662
20230913,102300,671341141,1975,1979,1980,1975,12278
20230913,102200,647064892,1980,1981,1981,1980,1919
20230913,102100,643264555,1982,1982,1982,1981,10
20230913,102000,643244736,1982,1980,1982,1980,2363
20230913,101900,638565270,1982,1982,1982,1982,232
20230913,101800,638105446,1982,1978,1982,1978,415
20230913,101700,637283316,1982,1977,1982,1976,16111
20230913,101600,605395046,1977,1977,1977,1975,4693
20230913,101500,596126309,1975,1978,1978,1975,1045
20230913,101400,594060799,1978,1977,1978,1977,3096
20230913,101300,587939911,1977,1977,1977,1977,1084
20230913,101200,585796843,1974,1974,1974,1974,22
20230913,101100,585753415,1974,1974,1974,1974,1508
20230913,101000,582776623,1972,1977,1977,1972,1055
20230913,100900,580695588,1977,1977,1977,1977,81
20230913,100800,580535451,1979,1978,1979,1976,6175
20230913,100700,568319844,1978,1979,1979,1978,1728
20230913,100600,564901660,1979,1981,1981,1978,4355
20230913,100500,556274640,1978,1979,1984,1978,1503
20230913,100400,553295450,1978,1972,1978,1972,1794
20230913,100300,549755054,1972,1974,1974,1970,1386
20230913,100200,547023226,1974,1975,1975,1974,541
20230913,100100,545954879,1975,1985,1986,1975,19141
20230913,100000,508114520,1983,1972,1985,1972,18125
20230913,095900,472258972,1971,1963,1971,1963,10891
20230913,095800,450811216,1967,1969,1969,1962,3738
20230913,095700,443467023,1968,1962,1968,1962,9992
20230913,095600,423827054,1962,1961,1962,1961,587
20230913,095500,422675670,1959,1960,1960,1959,419
20230913,095400,421854816,1960,1960,1960,1960,84
20230913,095300,421690176,1960,1960,1960,1960,868
20230913,095200,419988896,1960,1960,1960,1960,4532
20230913,095100,411106176,1960,1960,1961,1960,751
20230913,095000,409633975,1960,1962,1962,1960,400
20230913,094900,408849895,1963,1961,1963,1961,42
20230913,094800,408767513,1959,1959,1961,1959,1992
20230913,094700,404862242,1960,1955,1960,1955,2374
20230913,094600,400215130,1954,1947,1954,1947,5056
20230913,094500,390347869,1948,1950,1950,1948,1339
20230913,094400,387738154,1950,1948,1950,1948,3153
20230913,094300,381593051,1945,1946,1948,1945,648
20230913,094200,380332273,1949,1949,1949,1949,0
20230913,094100,380332273,1949,1950,1950,1949,936
20230913,094000,378507074,1950,1950,1950,1950,123
20230913,093900,378267224,1954,1955,1955,1954,1434
20230913,093800,375464188,1947,1946,1950,1946,558
20230913,093700,374377082,1947,1948,1948,1947,497
20230913,093600,373409414,1950,1953,1955,1950,220
20230913,093500,372980233,1950,1950,1950,1950,16
20230913,093400,372949033,1950,1950,1950,1950,84
20230913,093300,372785233,1953,1950,1953,1950,3491
20230913,093200,365977774,1950,1950,1950,1950,1
20230913,093100,365975824,1950,1951,1951,1947,794
20230913,093000,364429761,1945,1945,1945,1945,13
20230913,092900,364404476,1950,1955,1955,1950,2194
20230913,092800,360126024,1950,1945,1950,1942,5732
20230913,092700,348960509,1945,1945,1945,1945,4707
20230913,092600,339805394,1945,1946,1948,1945,1892
20230913,092500,336121887,1946,1949,1955,1946,3997
20230913,092400,328327717,1959,1945,1959,1945,892
20230913,092300,326591010,1946,1950,1951,1946,3073
20230913,092200,320600041,1951,1947,1951,1947,10964
20230913,092100,299244568,1947,1961,1961,1947,11433
20230913,092000,276956436,1963,1964,1965,1961,760
20230913,091900,275464014,1964,1956,1964,1956,719
20230913,091800,274054844,1956,1952,1956,1952,432
20230913,091700,273210627,1951,1955,1955,1949,2203
20230913,091600,268913385,1951,1951,1960,1951,10406
20230913,091500,248558489,1957,1950,1957,1950,1248
20230913,091400,246117464,1955,1945,1955,1945,3300
20230913,091300,239690229,1947,1959,1959,1945,8073
20230913,091200,223953992,1968,1938,1968,1938,55742
20230913,091100,115036704,1921,1923,1923,1921,21457
20230913,091000,73775607,1940,1940,1940,1940,0
20230913,090900,73775607,1940,1940,1940,1940,0
20230913,090800,73775607,1940,1940,1942,1921,6376
20230913,090700,61406870,1931,1931,1931,1930,1161
20230913,090600,59165116,1931,1937,1943,1931,6468
20230913,090500,46613003,1930,1930,1930,1912,3353
20230913,090400,40150657,1941,1938,1941,1930,3243
20230913,090300,33868120,1937,1926,1941,1926,5741
20230913,090200,22775111,1925,1907,1925,1907,2436
20230913,090100,18103034,1907,1913,1919,1907,1570
20230913,090000,15102600,1913,1889,1913,1889,7990