stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,194600,1744368874,1911,1911,1911,1911,48704
20230926,194500,1744368874,1911,1911,1911,1911,0
20230926,194400,1744368874,1911,1911,1911,1911,0
20230926,194300,1744368874,1911,1911,1911,1911,0
20230926,194200,1744368874,1911,1911,1911,1911,0
20230926,194100,1744368874,1911,1911,1911,1911,0
20230926,194000,1744368874,1911,1911,1911,1911,0
20230926,193900,1744368874,1911,1911,1911,1911,0
20230926,193800,1744368874,1911,1911,1911,1911,0
20230926,193700,1744368874,1911,1911,1911,1911,0
20230926,193600,1744368874,1911,1911,1911,1911,0
20230926,193500,1744368874,1911,1911,1911,1911,0
20230926,193400,1744368874,1911,1911,1911,1911,0
20230926,193300,1744368874,1911,1911,1911,1911,0
20230926,193200,1744368874,1911,1911,1911,1911,0
20230926,193100,1744368874,1911,1911,1911,1911,0
20230926,193000,1744368874,1911,1911,1911,1911,0
20230926,192900,1744368874,1911,1911,1911,1911,0
20230926,192800,1744368874,1911,1911,1911,1911,0
20230926,192700,1744368874,1911,1911,1911,1911,0
20230926,192600,1744368874,1911,1911,1911,1911,0
20230926,192500,1744368874,1911,1911,1911,1911,0
20230926,192400,1744368874,1911,1911,1911,1911,0
20230926,192300,1744368874,1911,1911,1911,1911,0
20230926,192200,1744368874,1911,1911,1911,1911,0
20230926,192100,1744368874,1911,1911,1911,1911,0
20230926,192000,1744368874,1911,1911,1911,1911,0
20230926,191900,1744368874,1911,1911,1911,1911,0
20230926,191800,1744368874,1911,1911,1911,1911,0
20230926,191700,1744368874,1911,1911,1911,1911,0
20230926,191600,1744368874,1911,1911,1911,1911,48704
20230926,191500,1744368874,1911,1911,1911,1911,0
20230926,191400,1744368874,1911,1911,1911,1911,0
20230926,191300,1744368874,1911,1911,1911,1911,0
20230926,191200,1744368874,1911,1911,1911,1911,0
20230926,191100,1744368874,1911,1911,1911,1911,0
20230926,191000,1744368874,1911,1911,1911,1911,0
20230926,190900,1744368874,1911,1911,1911,1911,0
20230926,190800,1744368874,1911,1911,1911,1911,0
20230926,190700,1744368874,1911,1911,1911,1911,0
20230926,190600,1744368874,1911,1911,1911,1911,0
20230926,190500,1744368874,1911,1911,1911,1911,0
20230926,190400,1744368874,1911,1911,1911,1911,0
20230926,190300,1744368874,1911,1911,1911,1911,0
20230926,190200,1744368874,1911,1911,1911,1911,0
20230926,190100,1744368874,1911,1911,1911,1911,0
20230926,190000,1744368874,1911,1911,1911,1911,0
20230926,185900,1744368874,1911,1911,1911,1911,0
20230926,185800,1744368874,1911,1911,1911,1911,0
20230926,185700,1744368874,1911,1911,1911,1911,0
20230926,185600,1744368874,1911,1911,1911,1911,0
20230926,185500,1744368874,1911,1911,1911,1911,0
20230926,185400,1744368874,1911,1911,1911,1911,0
20230926,185300,1744368874,1911,1911,1911,1911,0
20230926,185200,1744368874,1911,1911,1911,1911,0
20230926,185100,1744368874,1911,1911,1911,1911,0
20230926,185000,1744368874,1911,1911,1911,1911,0
20230926,184900,1744368874,1911,1911,1911,1911,0
20230926,184800,1744368874,1911,1911,1911,1911,0
20230926,184700,1744368874,1911,1911,1911,1911,0
20230926,184600,1744368874,1911,1911,1911,1911,48704
20230926,184500,1744368874,1911,1911,1911,1911,0
20230926,184400,1744368874,1911,1911,1911,1911,0
20230926,184300,1744368874,1911,1911,1911,1911,0
20230926,184200,1744368874,1911,1911,1911,1911,0
20230926,184100,1744368874,1911,1911,1911,1911,0
20230926,184000,1744368874,1911,1911,1911,1911,0
20230926,183900,1744368874,1911,1911,1911,1911,0
20230926,183800,1744368874,1911,1911,1911,1911,0
20230926,183700,1744368874,1911,1911,1911,1911,0
20230926,183600,1744368874,1911,1911,1911,1911,0
20230926,183500,1744368874,1911,1911,1911,1911,0
20230926,183400,1744368874,1911,1911,1911,1911,0
20230926,183300,1744368874,1911,1911,1911,1911,0
20230926,183200,1744368874,1911,1911,1911,1911,0
20230926,183100,1744368874,1911,1911,1911,1911,0
20230926,183000,1744368874,1911,1911,1911,1911,0
20230926,182900,1744368874,1911,1911,1911,1911,0
20230926,182800,1744368874,1911,1911,1911,1911,0
20230926,182700,1744368874,1911,1911,1911,1911,0
20230926,182600,1744368874,1911,1911,1911,1911,0
20230926,182500,1744368874,1911,1911,1911,1911,0
20230926,182400,1744368874,1911,1911,1911,1911,0
20230926,182300,1744368874,1911,1911,1911,1911,0
20230926,182200,1744368874,1911,1911,1911,1911,0
20230926,182100,1744368874,1911,1911,1911,1911,0
20230926,182000,1744368874,1911,1911,1911,1911,0
20230926,181900,1744368874,1911,1911,1911,1911,0
20230926,181800,1744368874,1911,1911,1911,1911,0
20230926,181700,1744368874,1911,1911,1911,1911,0
20230926,181600,1744368874,1911,1911,1911,1911,48704
20230926,181500,1744368874,1911,1911,1911,1911,0
20230926,181400,1744368874,1911,1911,1911,1911,0
20230926,181300,1744368874,1911,1911,1911,1911,0
20230926,181200,1744368874,1911,1911,1911,1911,0
20230926,181100,1744368874,1911,1911,1911,1911,0
20230926,181000,1744368874,1911,1911,1911,1911,0
20230926,180900,1744368874,1911,1911,1911,1911,0
20230926,180800,1744368874,1911,1911,1911,1911,0
20230926,180700,1744368874,1911,1911,1911,1911,0
20230926,180600,1744368874,1911,1911,1911,1911,0
20230926,180500,1744368874,1911,1911,1911,1911,0
20230926,180400,1744368874,1911,1911,1911,1911,0
20230926,180300,1744368874,1911,1911,1911,1911,0
20230926,180200,1744368874,1911,1911,1911,1911,0
20230926,180100,1744368874,1911,1911,1911,1911,0
20230926,180000,1744368874,1911,1911,1911,1911,0
20230926,175900,1744368874,1911,1911,1911,1911,0
20230926,175800,1744368874,1911,1911,1911,1911,0
20230926,175700,1744368874,1911,1911,1911,1911,0
20230926,175600,1744368874,1911,1911,1911,1911,0
20230926,175500,1744368874,1911,1911,1911,1911,0
20230926,175400,1744368874,1911,1911,1911,1911,0
20230926,175300,1744368874,1911,1911,1911,1911,0
20230926,175200,1744368874,1911,1911,1911,1911,0
20230926,175100,1744368874,1911,1911,1911,1911,0
20230926,175000,1744368874,1911,1911,1911,1911,0
20230926,174900,1744368874,1911,1911,1911,1911,0
20230926,174800,1744368874,1911,1911,1911,1911,0
20230926,174700,1744368874,1911,1911,1911,1911,0
20230926,174600,1744368874,1911,1911,1911,1911,48704
20230926,174500,1744368874,1911,1911,1911,1911,0
20230926,174400,1744368874,1911,1911,1911,1911,0
20230926,174300,1744368874,1911,1911,1911,1911,0
20230926,174200,1744368874,1911,1911,1911,1911,0
20230926,174100,1744368874,1911,1911,1911,1911,0
20230926,174000,1744368874,1911,1911,1911,1911,0
20230926,173900,1744368874,1911,1911,1911,1911,0
20230926,173800,1744368874,1911,1911,1911,1911,0
20230926,173700,1744368874,1911,1911,1911,1911,0
20230926,173600,1744368874,1911,1911,1911,1911,0
20230926,173500,1744368874,1911,1911,1911,1911,0
20230926,173400,1744368874,1911,1911,1911,1911,0
20230926,173300,1744368874,1911,1911,1911,1911,0
20230926,173200,1744368874,1911,1911,1911,1911,0
20230926,173100,1744368874,1911,1911,1911,1911,0
20230926,173000,1744368874,1911,1911,1911,1911,0
20230926,172900,1744368874,1911,1911,1911,1911,0
20230926,172800,1744368874,1911,1911,1911,1911,0
20230926,172700,1744368874,1911,1911,1911,1911,0
20230926,172600,1744368874,1911,1911,1911,1911,0
20230926,172500,1744368874,1911,1911,1911,1911,0
20230926,172400,1744368874,1911,1911,1911,1911,0
20230926,172300,1744368874,1911,1911,1911,1911,0
20230926,172200,1744368874,1911,1911,1911,1911,0
20230926,172100,1744368874,1911,1911,1911,1911,0
20230926,172000,1744368874,1911,1911,1911,1911,0
20230926,171900,1744368874,1911,1911,1911,1911,0
20230926,171800,1744368874,1911,1911,1911,1911,0
20230926,171700,1744368874,1911,1911,1911,1911,0
20230926,171600,1744368874,1911,1911,1911,1911,48704
20230926,171500,1744368874,1911,1911,1911,1911,0
20230926,171400,1744368874,1911,1911,1911,1911,0
20230926,171300,1744368874,1911,1911,1911,1911,0
20230926,171200,1744368874,1911,1911,1911,1911,0
20230926,171100,1744368874,1911,1911,1911,1911,0
20230926,171000,1744368874,1911,1911,1911,1911,0
20230926,170900,1744368874,1911,1911,1911,1911,0
20230926,170800,1744368874,1911,1911,1911,1911,0
20230926,170700,1744368874,1911,1911,1911,1911,0
20230926,170600,1744368874,1911,1911,1911,1911,0
20230926,170500,1744368874,1911,1911,1911,1911,0
20230926,170400,1744368874,1911,1911,1911,1911,0
20230926,170300,1744368874,1911,1911,1911,1911,0
20230926,170200,1744368874,1911,1911,1911,1911,0
20230926,170100,1744368874,1911,1911,1911,1911,0
20230926,170000,1744368874,1911,1911,1911,1911,0
20230926,165900,1744368874,1911,1911,1911,1911,0
20230926,165800,1744368874,1911,1911,1911,1911,0
20230926,165700,1744368874,1911,1911,1911,1911,0
20230926,165600,1744368874,1911,1911,1911,1911,0
20230926,165500,1744368874,1911,1911,1911,1911,0
20230926,165400,1744368874,1911,1911,1911,1911,0
20230926,165300,1744368874,1911,1911,1911,1911,0
20230926,165200,1744368874,1911,1911,1911,1911,0
20230926,165100,1744368874,1911,1911,1911,1911,0
20230926,165000,1744368874,1911,1911,1911,1911,0
20230926,164900,1744368874,1911,1911,1911,1911,0
20230926,164800,1744368874,1911,1911,1911,1911,0
20230926,164700,1744368874,1911,1911,1911,1911,0
20230926,164600,1744368874,1911,1911,1911,1911,48704
20230926,164500,1744368874,1911,1911,1911,1911,0
20230926,164400,1744368874,1911,1911,1911,1911,0
20230926,164300,1744368874,1911,1911,1911,1911,0
20230926,164200,1744368874,1911,1911,1911,1911,0
20230926,164100,1744368874,1911,1911,1911,1911,0
20230926,164000,1744368874,1911,1911,1911,1911,0
20230926,163900,1744368874,1911,1911,1911,1911,0
20230926,163800,1744368874,1911,1911,1911,1911,0
20230926,163700,1744368874,1911,1911,1911,1911,0
20230926,163600,1744368874,1911,1911,1911,1911,0
20230926,163500,1744368874,1911,1911,1911,1911,0
20230926,163400,1744368874,1911,1911,1911,1911,0
20230926,163300,1744368874,1911,1911,1911,1911,0
20230926,163200,1744368874,1911,1911,1911,1911,0
20230926,163100,1744368874,1911,1911,1911,1911,0
20230926,163000,1744368874,1911,1911,1911,1911,0
20230926,162900,1744368874,1911,1911,1911,1911,0
20230926,162800,1744368874,1911,1911,1911,1911,0
20230926,162700,1744368874,1911,1911,1911,1911,0
20230926,162600,1744368874,1911,1911,1911,1911,0
20230926,162500,1744368874,1911,1911,1911,1911,0
20230926,162400,1744368874,1911,1911,1911,1911,0
20230926,162300,1744368874,1911,1911,1911,1911,0
20230926,162200,1744368874,1911,1911,1911,1911,0
20230926,162100,1744368874,1911,1911,1911,1911,0
20230926,162000,1744368874,1911,1911,1911,1911,0
20230926,161900,1744368874,1911,1911,1911,1911,0
20230926,161800,1744368874,1911,1911,1911,1911,0
20230926,161700,1744368874,1911,1911,1911,1911,0
20230926,161600,1744368874,1911,1911,1911,1911,48704
20230926,161500,1744368874,1911,1911,1911,1911,0
20230926,161400,1744368874,1911,1911,1911,1911,0
20230926,161300,1744368874,1911,1911,1911,1911,0
20230926,161200,1744368874,1911,1911,1911,1911,0
20230926,161100,1744368874,1911,1911,1911,1911,0
20230926,161000,1744368874,1911,1911,1911,1911,0
20230926,160900,1744368874,1911,1911,1911,1911,0
20230926,160800,1744368874,1911,1911,1911,1911,0
20230926,160700,1744368874,1911,1911,1911,1911,0
20230926,160600,1744368874,1911,1911,1911,1911,0
20230926,160500,1744368874,1911,1911,1911,1911,0
20230926,160400,1744368874,1911,1911,1911,1911,0
20230926,160300,1744368874,1911,1911,1911,1911,0
20230926,160200,1744368874,1911,1911,1911,1911,0
20230926,160100,1744368874,1911,1911,1911,1911,0
20230926,160000,1744368874,1911,1911,1911,1911,0
20230926,155900,1744368874,1911,1911,1911,1911,0
20230926,155800,1744368874,1911,1911,1911,1911,0
20230926,155700,1744368874,1911,1911,1911,1911,0
20230926,155600,1744368874,1911,1911,1911,1911,0
20230926,155500,1744368874,1911,1911,1911,1911,0
20230926,155400,1744368874,1911,1911,1911,1911,0
20230926,155300,1744368874,1911,1911,1911,1911,0
20230926,155200,1744368874,1911,1911,1911,1911,0
20230926,155100,1744368874,1911,1911,1911,1911,0
20230926,155000,1744368874,1911,1911,1911,1911,0
20230926,154900,1744368874,1911,1911,1911,1911,0
20230926,154800,1744368874,1911,1911,1911,1911,0
20230926,154700,1744368874,1911,1911,1911,1911,0
20230926,154600,1744368874,1911,1911,1911,1911,48704
20230926,154500,1744368874,1911,1911,1911,1911,0
20230926,154400,1744368874,1911,1911,1911,1911,0
20230926,154300,1744368874,1911,1911,1911,1911,0
20230926,154200,1744368874,1911,1911,1911,1911,0
20230926,154100,1744368874,1911,1911,1911,1911,0
20230926,154000,1744368874,1911,1911,1911,1911,0
20230926,153900,1744368874,1911,1911,1911,1911,0
20230926,153800,1744368874,1911,1911,1911,1911,0
20230926,153700,1744368874,1911,1911,1911,1911,0
20230926,153600,1744368874,1911,1911,1911,1911,0
20230926,153500,1744368874,1911,1911,1911,1911,0
20230926,153400,1744368874,1911,1911,1911,1911,0
20230926,153300,1744368874,1911,1911,1911,1911,0
20230926,153200,1744368874,1911,1911,1911,1911,0
20230926,153100,1744368874,1911,1911,1911,1911,0
20230926,153000,1744368874,1911,1911,1911,1911,48704
20230926,152900,1651295530,1912,1912,1912,1912,0
20230926,152800,1651295530,1912,1912,1912,1912,0
20230926,152700,1651295530,1912,1912,1912,1912,0
20230926,152600,1651295530,1912,1912,1912,1912,0
20230926,152500,1651295530,1912,1912,1912,1912,0
20230926,152400,1651295530,1912,1912,1912,1912,0
20230926,152300,1651295530,1912,1912,1912,1912,0
20230926,152200,1651295530,1912,1912,1912,1912,0
20230926,152100,1651295530,1912,1912,1912,1912,0
20230926,152000,1651295530,1912,1912,1912,1912,0
20230926,151900,1651295530,1912,1912,1912,1911,1704
20230926,151800,1648037966,1913,1912,1913,1912,2399
20230926,151700,1643451050,1913,1913,1913,1912,3515
20230926,151600,1636730243,1913,1913,1913,1912,570
20230926,151500,1635640066,1913,1914,1914,1913,4535
20230926,151400,1626963221,1914,1916,1916,1914,701
20230926,151300,1625620847,1919,1914,1919,1914,2327
20230926,151200,1621166949,1914,1915,1915,1913,1434
20230926,151100,1618423030,1915,1915,1915,1913,830
20230926,151000,1616833798,1915,1919,1919,1913,13437
20230926,150900,1591108636,1918,1919,1919,1918,409
20230926,150800,1590324070,1917,1919,1919,1917,6337
20230926,150700,1578169175,1919,1922,1922,1919,1705
20230926,150600,1574896525,1922,1921,1922,1921,565
20230926,150500,1573810860,1922,1921,1922,1921,102
20230926,150400,1573614917,1921,1921,1921,1921,47
20230926,150300,1573524630,1919,1919,1920,1919,685
20230926,150200,1572210015,1921,1920,1921,1919,4310
20230926,150100,1563933293,1920,1920,1920,1919,2179
20230926,150000,1559749687,1919,1920,1920,1918,1942
20230926,145900,1556023276,1920,1920,1920,1920,60
20230926,145800,1555908076,1919,1919,1919,1919,88
20230926,145700,1555739204,1919,1920,1920,1919,1602
20230926,145600,1552664963,1920,1918,1920,1918,5
20230926,145500,1552655365,1918,1918,1920,1918,52
20230926,145400,1552555625,1919,1921,1921,1919,207
20230926,145300,1552158390,1920,1920,1921,1920,139
20230926,145200,1551891450,1920,1921,1922,1920,183
20230926,145100,1551539955,1922,1919,1922,1918,3002
20230926,145000,1545781583,1919,1922,1922,1919,192
20230926,144900,1545412817,1922,1919,1922,1919,102
20230926,144800,1545217073,1921,1922,1922,1920,43
20230926,144700,1545134494,1921,1924,1924,1921,66
20230926,144600,1545007702,1923,1923,1923,1923,751
20230926,144500,1543563529,1921,1921,1921,1921,31
20230926,144400,1543503978,1921,1921,1921,1921,13
20230926,144300,1543479005,1920,1919,1920,1918,1101
20230926,144200,1541366453,1920,1922,1922,1920,409
20230926,144100,1540580992,1923,1922,1923,1922,602
20230926,144000,1539423446,1921,1923,1923,1921,1574
20230926,143900,1536396747,1923,1924,1924,1923,858
20230926,143800,1534746610,1924,1925,1925,1924,1355
20230926,143700,1532139588,1924,1925,1925,1924,91
20230926,143600,1531964482,1925,1924,1925,1924,339
20230926,143500,1531312244,1924,1926,1926,1923,2411
20230926,143400,1526674393,1928,1927,1928,1927,5798
20230926,143300,1515500608,1928,1924,1929,1924,184
20230926,143200,1515146567,1928,1926,1929,1923,1854
20230926,143100,1511575292,1926,1921,1926,1921,10044
20230926,143000,1492263604,1919,1919,1919,1919,680
20230926,142900,1490958684,1920,1920,1920,1920,3
20230926,142800,1490952924,1921,1920,1921,1920,636
20230926,142700,1489731802,1922,1921,1922,1921,30
20230926,142600,1489674170,1922,1923,1923,1922,84
20230926,142500,1489512720,1922,1923,1923,1922,844
20230926,142400,1487890550,1923,1923,1924,1923,1987
20230926,142300,1484069548,1924,1923,1924,1923,2254
20230926,142200,1479732866,1923,1922,1923,1921,20
20230926,142100,1479694434,1924,1921,1924,1921,649
20230926,142000,1478447699,1924,1924,1924,1924,3
20230926,141900,1478441927,1920,1918,1920,1917,2181
20230926,141800,1474254756,1917,1920,1920,1917,507
20230926,141700,1473282392,1917,1918,1920,1917,4201
20230926,141600,1465224901,1918,1918,1918,1918,253
20230926,141500,1464739647,1919,1924,1924,1919,56
20230926,141400,1464632130,1924,1921,1924,1919,114
20230926,141300,1464413329,1924,1922,1924,1922,21
20230926,141200,1464372955,1921,1925,1925,1920,17
20230926,141100,1464340300,1925,1923,1925,1923,27
20230926,141000,1464288357,1926,1926,1926,1920,6005
20230926,140900,1452758447,1926,1926,1926,1926,2
20230926,140800,1452754595,1926,1920,1926,1920,5198
20230926,140700,1442773607,1922,1919,1922,1919,1561
20230926,140600,1439775394,1919,1919,1919,1917,126
20230926,140500,1439533783,1921,1921,1921,1918,752
20230926,140400,1438090073,1921,1921,1921,1921,302
20230926,140300,1437509931,1917,1921,1921,1917,3
20230926,140200,1437504172,1917,1917,1921,1917,8647
20230926,140100,1420918542,1917,1917,1917,1914,574
20230926,140000,1419818187,1917,1916,1917,1916,446
20230926,135900,1418963535,1916,1916,1916,1913,2013
20230926,135800,1415112342,1916,1916,1916,1916,2
20230926,135700,1415108510,1917,1916,1917,1913,1634
20230926,135600,1411981540,1916,1916,1916,1916,507
20230926,135500,1411010128,1915,1916,1916,1915,5297
20230926,135400,1400864401,1916,1916,1916,1916,370
20230926,135300,1400155481,1918,1917,1918,1917,595
20230926,135200,1399014865,1918,1918,1918,1918,10
20230926,135100,1398995685,1918,1918,1918,1918,2
20230926,135000,1398991849,1917,1917,1918,1917,63
20230926,134900,1398871076,1917,1918,1918,1917,309
20230926,134800,1398278421,1918,1917,1918,1917,53
20230926,134700,1398176811,1917,1919,1919,1917,958
20230926,134600,1396340321,1917,1917,1918,1917,1204
20230926,134500,1394031496,1917,1917,1917,1917,892
20230926,134400,1392321532,1917,1917,1918,1917,469
20230926,134300,1391422457,1917,1914,1918,1914,2112
20230926,134200,1387373836,1914,1914,1914,1914,14
20230926,134100,1387347040,1913,1916,1916,1913,12974
20230926,134000,1362510570,1917,1917,1917,1917,1628
20230926,133900,1359389694,1917,1917,1917,1917,0
20230926,133800,1359389694,1917,1916,1917,1916,1267
20230926,133700,1356961809,1916,1916,1916,1916,187
20230926,133600,1356603517,1916,1915,1916,1915,24
20230926,133500,1356557555,1915,1916,1916,1915,327
20230926,133400,1355931122,1916,1916,1917,1916,3077
20230926,133300,1350035588,1916,1916,1917,1916,231
20230926,133200,1349592991,1916,1916,1916,1916,149
20230926,133100,1349307507,1917,1917,1917,1917,2
20230926,133000,1349303673,1917,1917,1917,1913,504
20230926,132900,1348339509,1917,1917,1917,1917,2
20230926,132800,1348335675,1917,1917,1917,1917,2
20230926,132700,1348331841,1917,1916,1917,1916,53
20230926,132600,1348230241,1911,1911,1911,1911,0
20230926,132500,1348230241,1911,1911,1911,1911,1
20230926,132400,1348228330,1916,1916,1917,1916,18
20230926,132300,1348193841,1911,1911,1911,1911,0
20230926,132200,1348193841,1911,1918,1918,1911,17
20230926,132100,1348161263,1918,1910,1918,1910,531
20230926,132000,1347147045,1910,1919,1919,1909,8473
20230926,131900,1330960453,1912,1918,1920,1912,4602
20230926,131800,1322129345,1918,1918,1918,1918,1
20230926,131700,1322127427,1911,1913,1913,1911,182
20230926,131600,1321779622,1910,1910,1910,1910,0
20230926,131500,1321779622,1910,1913,1913,1910,5001
20230926,131400,1312226911,1911,1913,1920,1910,3495
20230926,131300,1305548908,1911,1915,1915,1911,12
20230926,131200,1305525941,1910,1910,1910,1910,0
20230926,131100,1305525941,1910,1911,1915,1910,1477
20230926,131000,1302704491,1911,1915,1915,1910,13131
20230926,130900,1277594639,1915,1918,1918,1915,1311
20230926,130800,1275083521,1918,1918,1918,1918,1
20230926,130700,1275081603,1916,1922,1922,1916,4286
20230926,130600,1266862305,1923,1923,1923,1923,38
20230926,130500,1266789231,1923,1921,1923,1921,4401
20230926,130400,1258326352,1923,1922,1923,1922,91
20230926,130300,1258151448,1922,1923,1923,1922,4410
20230926,130200,1249673518,1923,1922,1923,1922,712
20230926,130100,1248304454,1923,1923,1923,1923,101
20230926,130000,1248110231,1920,1923,1923,1920,1011
20230926,125900,1246166105,1919,1918,1923,1918,1105
20230926,125800,1244043433,1918,1918,1918,1918,0
20230926,125700,1244043433,1918,1918,1918,1918,2
20230926,125600,1244039597,1918,1918,1918,1918,412
20230926,125500,1243249381,1917,1917,1917,1916,2113
20230926,125400,1239198761,1916,1917,1917,1916,133
20230926,125300,1238943900,1917,1917,1917,1916,106
20230926,125200,1238740798,1916,1916,1916,1916,20
20230926,125100,1238702478,1916,1916,1916,1916,502
20230926,125000,1237740646,1913,1913,1913,1913,0
20230926,124900,1237740646,1913,1913,1913,1913,0
20230926,124800,1237740646,1913,1913,1913,1912,517
20230926,124700,1236751626,1913,1913,1913,1912,936
20230926,124600,1234961103,1912,1915,1915,1912,3386
20230926,124500,1228482992,1914,1915,1917,1914,957
20230926,124400,1226650197,1914,1914,1914,1914,99
20230926,124300,1226460711,1913,1912,1913,1912,2864
20230926,124200,1220982380,1912,1913,1913,1912,1119
20230926,124100,1218842214,1915,1915,1915,1912,2359
20230926,124000,1214330371,1917,1913,1917,1913,175
20230926,123900,1213995474,1918,1916,1918,1913,10053
20230926,123800,1194742645,1916,1918,1919,1916,9695
20230926,123700,1176154978,1918,1919,1919,1918,2736
20230926,123600,1170904828,1919,1920,1920,1918,3828
20230926,123500,1163556984,1920,1920,1920,1920,12
20230926,123400,1163533944,1919,1919,1919,1919,37
20230926,123300,1163462941,1919,1920,1920,1919,286
20230926,123200,1162914106,1920,1921,1921,1920,748
20230926,123100,1161477925,1921,1920,1921,1920,5
20230926,123000,1161468322,1920,1924,1924,1920,416
20230926,122900,1160669110,1922,1922,1922,1922,1151
20230926,122800,1158456888,1922,1922,1924,1922,1953
20230926,122700,1154700464,1921,1923,1923,1921,500
20230926,122600,1153739412,1923,1923,1923,1923,106
20230926,122500,1153535574,1921,1924,1924,1921,110
20230926,122400,1153323962,1924,1924,1924,1924,10
20230926,122300,1153304722,1924,1922,1924,1920,593
20230926,122200,1152165111,1923,1923,1923,1923,10
20230926,122100,1152145881,1923,1922,1923,1922,8
20230926,122000,1152130501,1924,1924,1924,1924,2
20230926,121900,1152126653,1924,1924,1924,1924,2
20230926,121800,1152122805,1922,1922,1922,1922,51
20230926,121700,1152024783,1924,1924,1924,1924,5
20230926,121600,1152015163,1924,1920,1924,1917,6328
20230926,121500,1139873917,1920,1925,1925,1920,2861
20230926,121400,1134375624,1925,1923,1925,1923,530
20230926,121300,1133356417,1923,1926,1927,1923,3938
20230926,121200,1125777235,1925,1925,1926,1925,429
20230926,121100,1124951360,1926,1926,1926,1925,215
20230926,121000,1124537434,1926,1928,1929,1926,1533
20230926,120900,1121584741,1929,1930,1930,1929,189
20230926,120800,1121220002,1930,1931,1931,1930,425
20230926,120700,1120399328,1931,1931,1931,1930,134
20230926,120600,1120140577,1931,1930,1931,1930,59
20230926,120500,1120026705,1930,1927,1930,1927,13
20230926,120400,1120001633,1925,1926,1926,1925,3318
20230926,120300,1113611167,1926,1926,1926,1925,78
20230926,120200,1113460994,1926,1926,1926,1926,1637
20230926,120100,1110308132,1925,1926,1926,1925,2394
20230926,120000,1105697918,1926,1925,1926,1925,278
20230926,115900,1105162510,1925,1926,1926,1925,640
20230926,115800,1103930428,1925,1925,1925,1925,313
20230926,115700,1103327903,1925,1924,1925,1924,550
20230926,115600,1102269653,1924,1922,1924,1921,1546
20230926,115500,1099298510,1922,1920,1922,1920,1413
20230926,115400,1096585098,1922,1921,1922,1921,233
20230926,115300,1096137322,1920,1921,1922,1920,885
20230926,115200,1094437997,1921,1920,1921,1919,785
20230926,115100,1092931382,1920,1921,1921,1920,73
20230926,115000,1092791169,1919,1921,1921,1919,1097
20230926,114900,1090685099,1922,1923,1923,1922,317
20230926,114800,1090075565,1923,1923,1923,1923,22
20230926,114700,1090033259,1924,1924,1924,1924,6
20230926,114600,1090021715,1924,1924,1924,1920,1161
20230926,114500,1087792350,1920,1921,1926,1919,5002
20230926,114400,1078188485,1920,1922,1922,1920,13140
20230926,114300,1052951944,1922,1925,1925,1922,806
20230926,114200,1051402326,1921,1924,1925,1920,10895
20230926,114100,1030469553,1923,1927,1927,1923,2513
20230926,114000,1025632386,1927,1929,1929,1926,3866
20230926,113900,1018179785,1929,1931,1931,1928,12012
20230926,113800,995003112,1932,1933,1934,1932,739
20230926,113700,993574842,1931,1933,1934,1931,6303
20230926,113600,981398402,1934,1934,1934,1934,0
20230926,113500,981398402,1934,1933,1934,1933,11
20230926,113400,981377129,1932,1935,1935,1932,63
20230926,113300,981255386,1932,1935,1935,1932,8890
20230926,113200,964068109,1935,1936,1937,1935,6578
20230926,113100,951339153,1935,1936,1936,1935,1541
20230926,113000,948355782,1936,1940,1940,1936,5729
20230926,112900,937256853,1940,1939,1940,1939,1061
20230926,112800,935198909,1939,1939,1939,1939,1
20230926,112700,935196970,1940,1940,1940,1940,1654
20230926,112600,931988210,1940,1940,1940,1940,401
20230926,112500,931210270,1939,1940,1940,1939,1646
20230926,112400,928018669,1940,1940,1940,1940,55
20230926,112300,927911969,1939,1940,1940,1939,435
20230926,112200,927068389,1940,1944,1944,1940,3363
20230926,112100,920542973,1942,1944,1944,1942,102
20230926,112000,920344885,1942,1943,1944,1941,4107
20230926,111900,912371602,1944,1944,1945,1944,4509
20230926,111800,903605823,1944,1945,1945,1944,2011
20230926,111700,899694431,1946,1947,1947,1946,243
20230926,111600,899221469,1946,1945,1946,1945,495
20230926,111500,898258263,1946,1946,1946,1946,569
20230926,111400,897150989,1947,1948,1948,1947,40
20230926,111300,897073102,1950,1949,1950,1948,1310
20230926,111200,894518664,1949,1949,1950,1945,1407
20230926,111100,891779720,1945,1945,1945,1945,0
20230926,111000,891779720,1945,1945,1945,1945,1
20230926,110900,891777775,1945,1945,1945,1945,863
20230926,110800,890099240,1946,1950,1950,1946,144
20230926,110700,889818952,1949,1945,1949,1945,200
20230926,110600,889429552,1945,1945,1945,1945,76
20230926,110500,889281732,1950,1946,1950,1945,676
20230926,110400,887966428,1940,1940,1942,1939,74264
20230926,110300,743896674,1940,1943,1944,1940,1391
20230926,110200,741197295,1940,1945,1946,1940,13514
20230926,110100,714976890,1946,1943,1946,1943,102
20230926,110000,714778568,1946,1946,1947,1943,366
20230926,105900,714066047,1943,1937,1947,1937,1145
20230926,105800,711847673,1937,1948,1948,1937,16132
20230926,105700,680488613,1947,1949,1949,1947,7833
20230926,105600,665234313,1949,1950,1950,1949,1663
20230926,105500,661991712,1949,1949,1952,1949,2260
20230926,105400,657584673,1951,1951,1951,1949,1062
20230926,105300,655513413,1950,1950,1950,1949,4846
20230926,105200,646065529,1950,1950,1951,1950,2724
20230926,105100,640753523,1951,1952,1952,1950,17744
20230926,105000,606148131,1952,1954,1954,1952,15080
20230926,104900,576708039,1953,1953,1953,1953,900
20230926,104800,574950339,1953,1955,1955,1953,1037
20230926,104700,572925069,1953,1955,1955,1953,4366
20230926,104600,564393351,1955,1956,1956,1953,5609
20230926,104500,553427740,1955,1960,1960,1955,2204
20230926,104400,549118499,1960,1968,1968,1960,23194
20230926,104300,503555468,1968,1969,1969,1968,80
20230926,104200,503397998,1969,1973,1973,1969,3007
20230926,104100,497475587,1973,1975,1975,1971,1347
20230926,104000,494819860,1975,1972,1975,1972,14
20230926,103900,494792249,1975,1975,1975,1975,2
20230926,103800,494788299,1971,1974,1974,1970,14763
20230926,103700,465698349,1975,1975,1976,1975,4999
20230926,103600,455825320,1975,1973,1975,1973,1841
20230926,103500,452191387,1973,1972,1973,1972,109
20230926,103400,451976339,1973,1973,1973,1973,109
20230926,103300,451761282,1973,1971,1973,1970,6074
20230926,103200,439795368,1971,1971,1971,1971,1000
20230926,103100,437824368,1971,1973,1973,1971,1071
20230926,103000,435712113,1976,1976,1976,1976,4
20230926,102900,435704209,1970,1975,1976,1970,5292
20230926,102800,425268608,1975,1975,1975,1975,255
20230926,102700,424764983,1975,1971,1975,1970,2365
20230926,102600,420105258,1971,1973,1973,1971,4914
20230926,102500,410419702,1972,1974,1974,1972,6046
20230926,102400,398495031,1973,1973,1973,1973,0
20230926,102300,398495031,1973,1977,1977,1973,10417
20230926,102200,377930196,1977,1978,1978,1977,1045
20230926,102100,375864221,1979,1977,1979,1977,17
20230926,102000,375830598,1977,1976,1977,1975,2276
20230926,101900,371334918,1976,1976,1976,1976,0
20230926,101800,371334918,1976,1976,1976,1976,130
20230926,101700,371078038,1979,1979,1979,1979,5
20230926,101600,371068143,1975,1975,1975,1975,0
20230926,101500,371068143,1975,1975,1975,1975,0
20230926,101400,371068143,1975,1975,1975,1975,0
20230926,101300,371068143,1975,1976,1976,1975,136
20230926,101200,370799516,1976,1979,1979,1976,213
20230926,101100,370378139,1979,1979,1979,1979,233
20230926,101000,369917032,1979,1979,1979,1979,100
20230926,100900,369719132,1979,1979,1979,1979,1
20230926,100800,369717153,1979,1975,1979,1975,170
20230926,100700,369381367,1975,1975,1975,1975,952
20230926,100600,367501167,1975,1975,1975,1973,2062
20230926,100500,363431207,1975,1974,1975,1973,695
20230926,100400,362059411,1974,1974,1975,1974,199
20230926,100300,361666574,1974,1975,1975,1974,495
20230926,100200,360689302,1975,1975,1975,1974,32
20230926,100100,360626105,1973,1975,1975,1973,2225
20230926,100000,356233745,1975,1980,1981,1975,4892
20230926,095900,346564963,1980,1980,1980,1980,775
20230926,095800,345030463,1980,1986,1986,1980,7967
20230926,095700,329243467,1986,1990,1990,1986,18551
20230926,095600,292345616,1991,1994,1994,1990,5759
20230926,095500,280876529,1994,1994,1994,1994,11
20230926,095400,280854595,1994,1994,1994,1994,586
20230926,095300,279686111,1994,1994,1994,1994,0
20230926,095200,279686111,1994,1996,1996,1994,1592
20230926,095100,276509738,1997,1998,1998,1997,1293
20230926,095000,273927507,2000,2000,2000,2000,11
20230926,094900,273905507,1997,1997,1997,1997,0
20230926,094800,273905507,1997,1997,1997,1997,30
20230926,094700,273845597,2000,2000,2000,2000,19
20230926,094600,273807597,1996,1996,1996,1996,328
20230926,094500,273152909,1996,2000,2000,1996,4
20230926,094400,273144917,1996,2000,2000,1996,2015
20230926,094300,269118333,1994,1994,2000,1992,11893
20230926,094200,245416803,1994,2000,2005,1994,35784
20230926,094100,173958085,2000,2005,2005,2000,3170
20230926,094000,167613085,2005,2005,2005,2000,4971
20230926,093900,157665990,2000,2005,2005,2000,5503
20230926,093800,146643585,2010,2010,2010,2010,2
20230926,093700,146639565,2010,2010,2010,2005,130
20230926,093600,146378340,2010,2010,2010,2010,1651
20230926,093500,143059830,2010,2010,2010,2010,2
20230926,093400,143055810,2010,2010,2010,2010,10
20230926,093300,143035710,2010,2010,2010,2010,103
20230926,093200,142828680,2005,2010,2010,2005,708
20230926,093100,141405945,2010,2010,2015,2010,2898
20230926,093000,135580960,2010,2010,2010,2010,250
20230926,092900,135078460,2005,2005,2005,2005,960
20230926,092800,133153660,2005,2005,2010,2000,6066
20230926,092700,121014155,2005,2005,2010,2000,2142
20230926,092600,116721890,2010,2010,2010,2010,234
20230926,092500,116251550,2010,2005,2010,2000,3134
20230926,092400,109978780,2005,2005,2005,2005,219
20230926,092300,109539685,2010,2010,2010,2010,550
20230926,092200,108434185,2010,2005,2010,2005,103
20230926,092100,108227655,2010,2000,2010,2000,3014
20230926,092000,102199540,2010,2010,2010,2000,269
20230926,091900,101661395,2000,2005,2005,2000,6112
20230926,091800,89409835,2010,2005,2010,2005,1039
20230926,091700,87326605,2005,2005,2010,2000,3705
20230926,091600,79916070,2010,2000,2010,2000,6
20230926,091500,79904050,2010,2010,2010,2005,1027
20230926,091400,77844860,2005,2005,2005,2005,1050
20230926,091300,75739610,2005,2005,2005,2005,5965
20230926,091200,63779785,2010,2010,2010,2010,643
20230926,091100,62487355,2010,2010,2010,2010,2884
20230926,091000,56690515,2015,2015,2015,2015,427
20230926,090900,55830110,2010,2010,2010,2010,1000
20230926,090800,53820110,2010,2015,2015,2010,1697
20230926,090700,50406550,2015,2015,2015,2015,1485
20230926,090600,47414275,2015,2005,2015,2005,1892
20230926,090500,43616730,2005,2005,2005,2005,1002
20230926,090400,41607720,2010,2015,2015,2005,5654
20230926,090300,30248185,2015,2020,2020,2015,4351
20230926,090200,21461055,2020,2025,2025,2010,1087
20230926,090100,19264705,2025,2020,2025,2020,3737
20230926,090000,11700965,2020,2005,2020,2005,4794