stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,202600,795438426,1934,1934,1934,1934,13697
20230718,202500,795438426,1934,1934,1934,1934,0
20230718,202400,795438426,1934,1934,1934,1934,0
20230718,202300,795438426,1934,1934,1934,1934,0
20230718,202200,795438426,1934,1934,1934,1934,0
20230718,202100,795438426,1934,1934,1934,1934,0
20230718,202000,795438426,1934,1934,1934,1934,0
20230718,201900,795438426,1934,1934,1934,1934,0
20230718,201800,795438426,1934,1934,1934,1934,0
20230718,201700,795438426,1934,1934,1934,1934,0
20230718,201600,795438426,1934,1934,1934,1934,0
20230718,201500,795438426,1934,1934,1934,1934,0
20230718,201400,795438426,1934,1934,1934,1934,0
20230718,201300,795438426,1934,1934,1934,1934,0
20230718,201200,795438426,1934,1934,1934,1934,0
20230718,201100,795438426,1934,1934,1934,1934,0
20230718,201000,795438426,1934,1934,1934,1934,0
20230718,200900,795438426,1934,1934,1934,1934,0
20230718,200800,795438426,1934,1934,1934,1934,0
20230718,200700,795438426,1934,1934,1934,1934,0
20230718,200600,795438426,1934,1934,1934,1934,0
20230718,200500,795438426,1934,1934,1934,1934,0
20230718,200400,795438426,1934,1934,1934,1934,0
20230718,200300,795438426,1934,1934,1934,1934,0
20230718,200200,795438426,1934,1934,1934,1934,0
20230718,200100,795438426,1934,1934,1934,1934,0
20230718,200000,795438426,1934,1934,1934,1934,0
20230718,195900,795438426,1934,1934,1934,1934,0
20230718,195800,795438426,1934,1934,1934,1934,0
20230718,195700,795438426,1934,1934,1934,1934,0
20230718,195600,795438426,1934,1934,1934,1934,13697
20230718,195500,795438426,1934,1934,1934,1934,0
20230718,195400,795438426,1934,1934,1934,1934,0
20230718,195300,795438426,1934,1934,1934,1934,0
20230718,195200,795438426,1934,1934,1934,1934,0
20230718,195100,795438426,1934,1934,1934,1934,0
20230718,195000,795438426,1934,1934,1934,1934,0
20230718,194900,795438426,1934,1934,1934,1934,0
20230718,194800,795438426,1934,1934,1934,1934,0
20230718,194700,795438426,1934,1934,1934,1934,0
20230718,194600,795438426,1934,1934,1934,1934,0
20230718,194500,795438426,1934,1934,1934,1934,0
20230718,194400,795438426,1934,1934,1934,1934,0
20230718,194300,795438426,1934,1934,1934,1934,0
20230718,194200,795438426,1934,1934,1934,1934,0
20230718,194100,795438426,1934,1934,1934,1934,0
20230718,194000,795438426,1934,1934,1934,1934,0
20230718,193900,795438426,1934,1934,1934,1934,0
20230718,193800,795438426,1934,1934,1934,1934,0
20230718,193700,795438426,1934,1934,1934,1934,0
20230718,193600,795438426,1934,1934,1934,1934,0
20230718,193500,795438426,1934,1934,1934,1934,0
20230718,193400,795438426,1934,1934,1934,1934,0
20230718,193300,795438426,1934,1934,1934,1934,0
20230718,193200,795438426,1934,1934,1934,1934,0
20230718,193100,795438426,1934,1934,1934,1934,0
20230718,193000,795438426,1934,1934,1934,1934,0
20230718,192900,795438426,1934,1934,1934,1934,0
20230718,192800,795438426,1934,1934,1934,1934,0
20230718,192700,795438426,1934,1934,1934,1934,0
20230718,192600,795438426,1934,1934,1934,1934,13697
20230718,192500,795438426,1934,1934,1934,1934,0
20230718,192400,795438426,1934,1934,1934,1934,0
20230718,192300,795438426,1934,1934,1934,1934,0
20230718,192200,795438426,1934,1934,1934,1934,0
20230718,192100,795438426,1934,1934,1934,1934,0
20230718,192000,795438426,1934,1934,1934,1934,0
20230718,191900,795438426,1934,1934,1934,1934,0
20230718,191800,795438426,1934,1934,1934,1934,0
20230718,191700,795438426,1934,1934,1934,1934,0
20230718,191600,795438426,1934,1934,1934,1934,0
20230718,191500,795438426,1934,1934,1934,1934,0
20230718,191400,795438426,1934,1934,1934,1934,0
20230718,191300,795438426,1934,1934,1934,1934,0
20230718,191200,795438426,1934,1934,1934,1934,0
20230718,191100,795438426,1934,1934,1934,1934,0
20230718,191000,795438426,1934,1934,1934,1934,0
20230718,190900,795438426,1934,1934,1934,1934,0
20230718,190800,795438426,1934,1934,1934,1934,0
20230718,190700,795438426,1934,1934,1934,1934,0
20230718,190600,795438426,1934,1934,1934,1934,0
20230718,190500,795438426,1934,1934,1934,1934,0
20230718,190400,795438426,1934,1934,1934,1934,0
20230718,190300,795438426,1934,1934,1934,1934,0
20230718,190200,795438426,1934,1934,1934,1934,0
20230718,190100,795438426,1934,1934,1934,1934,0
20230718,190000,795438426,1934,1934,1934,1934,0
20230718,185900,795438426,1934,1934,1934,1934,0
20230718,185800,795438426,1934,1934,1934,1934,0
20230718,185700,795438426,1934,1934,1934,1934,0
20230718,185600,795438426,1934,1934,1934,1934,13697
20230718,185500,795438426,1934,1934,1934,1934,0
20230718,185400,795438426,1934,1934,1934,1934,0
20230718,185300,795438426,1934,1934,1934,1934,0
20230718,185200,795438426,1934,1934,1934,1934,0
20230718,185100,795438426,1934,1934,1934,1934,0
20230718,185000,795438426,1934,1934,1934,1934,0
20230718,184900,795438426,1934,1934,1934,1934,0
20230718,184800,795438426,1934,1934,1934,1934,0
20230718,184700,795438426,1934,1934,1934,1934,0
20230718,184600,795438426,1934,1934,1934,1934,0
20230718,184500,795438426,1934,1934,1934,1934,0
20230718,184400,795438426,1934,1934,1934,1934,0
20230718,184300,795438426,1934,1934,1934,1934,0
20230718,184200,795438426,1934,1934,1934,1934,0
20230718,184100,795438426,1934,1934,1934,1934,0
20230718,184000,795438426,1934,1934,1934,1934,0
20230718,183900,795438426,1934,1934,1934,1934,0
20230718,183800,795438426,1934,1934,1934,1934,0
20230718,183700,795438426,1934,1934,1934,1934,0
20230718,183600,795438426,1934,1934,1934,1934,0
20230718,183500,795438426,1934,1934,1934,1934,0
20230718,183400,795438426,1934,1934,1934,1934,0
20230718,183300,795438426,1934,1934,1934,1934,0
20230718,183200,795438426,1934,1934,1934,1934,0
20230718,183100,795438426,1934,1934,1934,1934,0
20230718,183000,795438426,1934,1934,1934,1934,0
20230718,182900,795438426,1934,1934,1934,1934,0
20230718,182800,795438426,1934,1934,1934,1934,0
20230718,182700,795438426,1934,1934,1934,1934,0
20230718,182600,795438426,1934,1934,1934,1934,13697
20230718,182500,795438426,1934,1934,1934,1934,0
20230718,182400,795438426,1934,1934,1934,1934,0
20230718,182300,795438426,1934,1934,1934,1934,0
20230718,182200,795438426,1934,1934,1934,1934,0
20230718,182100,795438426,1934,1934,1934,1934,0
20230718,182000,795438426,1934,1934,1934,1934,0
20230718,181900,795438426,1934,1934,1934,1934,0
20230718,181800,795438426,1934,1934,1934,1934,0
20230718,181700,795438426,1934,1934,1934,1934,0
20230718,181600,795438426,1934,1934,1934,1934,0
20230718,181500,795438426,1934,1934,1934,1934,0
20230718,181400,795438426,1934,1934,1934,1934,0
20230718,181300,795438426,1934,1934,1934,1934,0
20230718,181200,795438426,1934,1934,1934,1934,0
20230718,181100,795438426,1934,1934,1934,1934,0
20230718,181000,795438426,1934,1934,1934,1934,0
20230718,180900,795438426,1934,1934,1934,1934,0
20230718,180800,795438426,1934,1934,1934,1934,0
20230718,180700,795438426,1934,1934,1934,1934,0
20230718,180600,795438426,1934,1934,1934,1934,0
20230718,180500,795438426,1934,1934,1934,1934,0
20230718,180400,795438426,1934,1934,1934,1934,0
20230718,180300,795438426,1934,1934,1934,1934,0
20230718,180200,795438426,1934,1934,1934,1934,0
20230718,180100,795438426,1934,1934,1934,1934,0
20230718,180000,795438426,1934,1934,1934,1934,0
20230718,175900,795438426,1934,1934,1934,1934,0
20230718,175800,795438426,1934,1934,1934,1934,0
20230718,175700,795438426,1934,1934,1934,1934,0
20230718,175600,795438426,1934,1934,1934,1934,13697
20230718,175500,795438426,1934,1934,1934,1934,0
20230718,175400,795438426,1934,1934,1934,1934,0
20230718,175300,795438426,1934,1934,1934,1934,0
20230718,175200,795438426,1934,1934,1934,1934,0
20230718,175100,795438426,1934,1934,1934,1934,0
20230718,175000,795438426,1934,1934,1934,1934,0
20230718,174900,795438426,1934,1934,1934,1934,0
20230718,174800,795438426,1934,1934,1934,1934,0
20230718,174700,795438426,1934,1934,1934,1934,0
20230718,174600,795438426,1934,1934,1934,1934,0
20230718,174500,795438426,1934,1934,1934,1934,0
20230718,174400,795438426,1934,1934,1934,1934,0
20230718,174300,795438426,1934,1934,1934,1934,0
20230718,174200,795438426,1934,1934,1934,1934,0
20230718,174100,795438426,1934,1934,1934,1934,0
20230718,174000,795438426,1934,1934,1934,1934,0
20230718,173900,795438426,1934,1934,1934,1934,0
20230718,173800,795438426,1934,1934,1934,1934,0
20230718,173700,795438426,1934,1934,1934,1934,0
20230718,173600,795438426,1934,1934,1934,1934,0
20230718,173500,795438426,1934,1934,1934,1934,0
20230718,173400,795438426,1934,1934,1934,1934,0
20230718,173300,795438426,1934,1934,1934,1934,0
20230718,173200,795438426,1934,1934,1934,1934,0
20230718,173100,795438426,1934,1934,1934,1934,0
20230718,173000,795438426,1934,1934,1934,1934,0
20230718,172900,795438426,1934,1934,1934,1934,0
20230718,172800,795438426,1934,1934,1934,1934,0
20230718,172700,795438426,1934,1934,1934,1934,0
20230718,172600,795438426,1934,1934,1934,1934,13697
20230718,172500,795438426,1934,1934,1934,1934,0
20230718,172400,795438426,1934,1934,1934,1934,0
20230718,172300,795438426,1934,1934,1934,1934,0
20230718,172200,795438426,1934,1934,1934,1934,0
20230718,172100,795438426,1934,1934,1934,1934,0
20230718,172000,795438426,1934,1934,1934,1934,0
20230718,171900,795438426,1934,1934,1934,1934,0
20230718,171800,795438426,1934,1934,1934,1934,0
20230718,171700,795438426,1934,1934,1934,1934,0
20230718,171600,795438426,1934,1934,1934,1934,0
20230718,171500,795438426,1934,1934,1934,1934,0
20230718,171400,795438426,1934,1934,1934,1934,0
20230718,171300,795438426,1934,1934,1934,1934,0
20230718,171200,795438426,1934,1934,1934,1934,0
20230718,171100,795438426,1934,1934,1934,1934,0
20230718,171000,795438426,1934,1934,1934,1934,0
20230718,170900,795438426,1934,1934,1934,1934,0
20230718,170800,795438426,1934,1934,1934,1934,0
20230718,170700,795438426,1934,1934,1934,1934,0
20230718,170600,795438426,1934,1934,1934,1934,0
20230718,170500,795438426,1934,1934,1934,1934,0
20230718,170400,795438426,1934,1934,1934,1934,0
20230718,170300,795438426,1934,1934,1934,1934,0
20230718,170200,795438426,1934,1934,1934,1934,0
20230718,170100,795438426,1934,1934,1934,1934,0
20230718,170000,795438426,1934,1934,1934,1934,0
20230718,165900,795438426,1934,1934,1934,1934,0
20230718,165800,795438426,1934,1934,1934,1934,0
20230718,165700,795438426,1934,1934,1934,1934,0
20230718,165600,795438426,1934,1934,1934,1934,13697
20230718,165500,795438426,1934,1934,1934,1934,0
20230718,165400,795438426,1934,1934,1934,1934,0
20230718,165300,795438426,1934,1934,1934,1934,0
20230718,165200,795438426,1934,1934,1934,1934,0
20230718,165100,795438426,1934,1934,1934,1934,0
20230718,165000,795438426,1934,1934,1934,1934,0
20230718,164900,795438426,1934,1934,1934,1934,0
20230718,164800,795438426,1934,1934,1934,1934,0
20230718,164700,795438426,1934,1934,1934,1934,0
20230718,164600,795438426,1934,1934,1934,1934,0
20230718,164500,795438426,1934,1934,1934,1934,0
20230718,164400,795438426,1934,1934,1934,1934,0
20230718,164300,795438426,1934,1934,1934,1934,0
20230718,164200,795438426,1934,1934,1934,1934,0
20230718,164100,795438426,1934,1934,1934,1934,0
20230718,164000,795438426,1934,1934,1934,1934,0
20230718,163900,795438426,1934,1934,1934,1934,0
20230718,163800,795438426,1934,1934,1934,1934,0
20230718,163700,795438426,1934,1934,1934,1934,0
20230718,163600,795438426,1934,1934,1934,1934,0
20230718,163500,795438426,1934,1934,1934,1934,0
20230718,163400,795438426,1934,1934,1934,1934,0
20230718,163300,795438426,1934,1934,1934,1934,0
20230718,163200,795438426,1934,1934,1934,1934,0
20230718,163100,795438426,1934,1934,1934,1934,0
20230718,163000,795438426,1934,1934,1934,1934,0
20230718,162900,795438426,1934,1934,1934,1934,0
20230718,162800,795438426,1934,1934,1934,1934,0
20230718,162700,795438426,1934,1934,1934,1934,0
20230718,162600,795438426,1934,1934,1934,1934,13697
20230718,162500,795438426,1934,1934,1934,1934,0
20230718,162400,795438426,1934,1934,1934,1934,0
20230718,162300,795438426,1934,1934,1934,1934,0
20230718,162200,795438426,1934,1934,1934,1934,0
20230718,162100,795438426,1934,1934,1934,1934,0
20230718,162000,795438426,1934,1934,1934,1934,0
20230718,161900,795438426,1934,1934,1934,1934,0
20230718,161800,795438426,1934,1934,1934,1934,0
20230718,161700,795438426,1934,1934,1934,1934,0
20230718,161600,795438426,1934,1934,1934,1934,0
20230718,161500,795438426,1934,1934,1934,1934,0
20230718,161400,795438426,1934,1934,1934,1934,0
20230718,161300,795438426,1934,1934,1934,1934,0
20230718,161200,795438426,1934,1934,1934,1934,0
20230718,161100,795438426,1934,1934,1934,1934,0
20230718,161000,795438426,1934,1934,1934,1934,0
20230718,160900,795438426,1934,1934,1934,1934,0
20230718,160800,795438426,1934,1934,1934,1934,0
20230718,160700,795438426,1934,1934,1934,1934,0
20230718,160600,795438426,1934,1934,1934,1934,0
20230718,160500,795438426,1934,1934,1934,1934,0
20230718,160400,795438426,1934,1934,1934,1934,0
20230718,160300,795438426,1934,1934,1934,1934,0
20230718,160200,795438426,1934,1934,1934,1934,0
20230718,160100,795438426,1934,1934,1934,1934,0
20230718,160000,795438426,1934,1934,1934,1934,0
20230718,155900,795438426,1934,1934,1934,1934,0
20230718,155800,795438426,1934,1934,1934,1934,0
20230718,155700,795438426,1934,1934,1934,1934,0
20230718,155600,795438426,1934,1934,1934,1934,13697
20230718,155500,795438426,1934,1934,1934,1934,0
20230718,155400,795438426,1934,1934,1934,1934,0
20230718,155300,795438426,1934,1934,1934,1934,0
20230718,155200,795438426,1934,1934,1934,1934,0
20230718,155100,795438426,1934,1934,1934,1934,0
20230718,155000,795438426,1934,1934,1934,1934,0
20230718,154900,795438426,1934,1934,1934,1934,0
20230718,154800,795438426,1934,1934,1934,1934,0
20230718,154700,795438426,1934,1934,1934,1934,0
20230718,154600,795438426,1934,1934,1934,1934,0
20230718,154500,795438426,1934,1934,1934,1934,0
20230718,154400,795438426,1934,1934,1934,1934,0
20230718,154300,795438426,1934,1934,1934,1934,0
20230718,154200,795438426,1934,1934,1934,1934,0
20230718,154100,795438426,1934,1934,1934,1934,0
20230718,154000,795438426,1934,1934,1934,1934,0
20230718,153900,795438426,1934,1934,1934,1934,0
20230718,153800,795438426,1934,1934,1934,1934,0
20230718,153700,795438426,1934,1934,1934,1934,0
20230718,153600,795438426,1934,1934,1934,1934,0
20230718,153500,795438426,1934,1934,1934,1934,0
20230718,153400,795438426,1934,1934,1934,1934,0
20230718,153300,795438426,1934,1934,1934,1934,0
20230718,153200,795438426,1934,1934,1934,1934,0
20230718,153100,795438426,1934,1934,1934,1934,0
20230718,153000,795438426,1934,1934,1934,1934,13697
20230718,152900,768948428,1930,1930,1930,1930,0
20230718,152800,768948428,1930,1930,1930,1930,0
20230718,152700,768948428,1930,1930,1930,1930,0
20230718,152600,768948428,1930,1930,1930,1930,0
20230718,152500,768948428,1930,1930,1930,1930,0
20230718,152400,768948428,1930,1930,1930,1930,0
20230718,152300,768948428,1930,1930,1930,1930,0
20230718,152200,768948428,1930,1930,1930,1930,0
20230718,152100,768948428,1930,1930,1930,1930,0
20230718,152000,768948428,1930,1930,1930,1930,0
20230718,151900,768948428,1930,1925,1930,1925,656
20230718,151800,767685265,1925,1918,1925,1913,1344
20230718,151700,765111025,1914,1920,1920,1914,5099
20230718,151600,755339659,1918,1920,1920,1918,3829
20230718,151500,747988619,1920,1925,1925,1920,8837
20230718,151400,731006373,1925,1928,1928,1925,2892
20230718,151300,725435507,1928,1928,1928,1928,9
20230718,151200,725418155,1928,1929,1929,1927,889
20230718,151100,723704524,1930,1929,1930,1929,758
20230718,151000,722242340,1930,1931,1931,1930,1507
20230718,150900,719333206,1931,1931,1932,1931,1195
20230718,150800,717025411,1933,1926,1933,1926,596
20230718,150700,715876605,1926,1926,1926,1926,183
20230718,150600,715524147,1919,1926,1926,1919,152
20230718,150500,715232410,1926,1925,1926,1910,25805
20230718,150400,665702815,1926,1926,1939,1926,3501
20230718,150300,658959866,1926,1943,1943,1924,16177
20230718,150200,627682661,1946,1946,1946,1946,0
20230718,150100,627682661,1946,1947,1947,1946,883
20230718,150000,625964328,1948,1946,1948,1946,180
20230718,145900,625613728,1946,1946,1946,1946,0
20230718,145800,625613728,1946,1946,1946,1946,0
20230718,145700,625613728,1946,1946,1946,1946,0
20230718,145600,625613728,1946,1951,1951,1946,2651
20230718,145500,620448319,1951,1951,1951,1951,0
20230718,145400,620448319,1951,1951,1951,1951,0
20230718,145300,620448319,1951,1952,1952,1951,200
20230718,145200,620057936,1955,1954,1955,1952,1247
20230718,145100,617621866,1955,1960,1960,1955,229
20230718,145000,617174045,1961,1961,1961,1961,0
20230718,144900,617174045,1961,1961,1961,1961,1232
20230718,144800,614758093,1955,1953,1955,1953,834
20230718,144700,613128223,1953,1953,1953,1953,11
20230718,144600,613106740,1954,1954,1954,1954,38
20230718,144500,613032488,1954,1954,1954,1954,0
20230718,144400,613032488,1954,1954,1954,1954,0
20230718,144300,613032488,1954,1954,1954,1954,25
20230718,144200,612983638,1954,1954,1954,1954,0
20230718,144100,612983638,1954,1965,1968,1954,2010
20230718,144000,609031974,1960,1958,1960,1958,207
20230718,143900,608626262,1959,1958,1959,1951,376
20230718,143800,607889912,1958,1958,1958,1958,134
20230718,143700,607627540,1958,1958,1958,1958,0
20230718,143600,607627540,1958,1958,1958,1958,0
20230718,143500,607627540,1958,1958,1958,1958,24
20230718,143400,607580548,1950,1950,1950,1950,0
20230718,143300,607580548,1950,1958,1958,1950,842
20230718,143200,605938387,1959,1959,1959,1959,0
20230718,143100,605938387,1959,1959,1959,1959,8
20230718,143000,605922715,1950,1950,1950,1950,108
20230718,142900,605712115,1950,1956,1956,1950,321
20230718,142800,605084455,1956,1951,1956,1950,314
20230718,142700,604470869,1955,1955,1955,1955,2
20230718,142600,604466959,1950,1951,1951,1950,811
20230718,142500,602885508,1950,1950,1950,1950,83
20230718,142400,602723658,1950,1955,1955,1950,328
20230718,142300,602082558,1955,1955,1955,1955,24
20230718,142200,602035638,1947,1947,1947,1947,0
20230718,142100,602035638,1947,1947,1947,1947,895
20230718,142000,600293073,1955,1955,1955,1955,136
20230718,141900,600027193,1955,1943,1955,1943,1026
20230718,141800,598031095,1954,1954,1954,1950,10483
20230718,141700,577547513,1941,1945,1945,1940,510
20230718,141600,576557056,1945,1951,1951,1945,227
20230718,141500,576114385,1958,1958,1958,1958,8
20230718,141400,576098721,1958,1950,1958,1942,632
20230718,141300,574868956,1942,1959,1959,1942,364
20230718,141200,574161034,1959,1943,1959,1941,362
20230718,141100,573454783,1964,1950,1964,1950,33
20230718,141000,573390243,1943,1943,1943,1943,105
20230718,140900,573186228,1943,1943,1943,1943,3
20230718,140800,573180399,1940,1940,1940,1940,100
20230718,140700,572986399,1940,1940,1940,1940,0
20230718,140600,572986399,1940,1940,1940,1940,0
20230718,140500,572986399,1940,1940,1940,1940,0
20230718,140400,572986399,1940,1942,1942,1940,1228
20230718,140300,570603049,1941,1944,1944,1941,530
20230718,140200,569573407,1943,1943,1943,1943,0
20230718,140100,569573407,1943,1943,1943,1943,20
20230718,140000,569534547,1943,1943,1943,1943,0
20230718,135900,569534547,1943,1943,1943,1943,0
20230718,135800,569534547,1943,1943,1943,1943,0
20230718,135700,569534547,1943,1952,1952,1943,2400
20230718,135600,564858232,1952,1952,1952,1952,0
20230718,135500,564858232,1952,1952,1952,1952,5
20230718,135400,564848472,1952,1953,1953,1952,112
20230718,135300,564629748,1953,1953,1953,1953,4
20230718,135200,564621936,1954,1954,1954,1954,100
20230718,135100,564426536,1957,1955,1958,1953,812
20230718,135000,562839659,1965,1965,1965,1965,15
20230718,134900,562810184,1965,1965,1965,1965,0
20230718,134800,562810184,1965,1965,1965,1965,0
20230718,134700,562810184,1965,1965,1965,1965,0
20230718,134600,562810184,1965,1954,1965,1954,67
20230718,134500,562678936,1954,1955,1955,1954,1000
20230718,134400,560724752,1965,1965,1965,1965,8
20230718,134300,560709032,1965,1965,1965,1965,0
20230718,134200,560709032,1965,1965,1965,1965,80
20230718,134100,560551832,1965,1965,1965,1965,22
20230718,134000,560508602,1954,1954,1954,1954,0
20230718,133900,560508602,1954,1954,1954,1954,0
20230718,133800,560508602,1954,1954,1954,1954,0
20230718,133700,560508602,1954,1954,1954,1954,298
20230718,133600,559926310,1954,1954,1954,1954,194
20230718,133500,559547234,1954,1954,1954,1954,233
20230718,133400,559091952,1951,1951,1951,1951,0
20230718,133300,559091952,1951,1951,1951,1951,0
20230718,133200,559091952,1951,1951,1951,1951,0
20230718,133100,559091952,1951,1960,1960,1951,500
20230718,133000,558115596,1968,1968,1968,1968,600
20230718,132900,556934796,1969,1969,1969,1969,1
20230718,132800,556932827,1969,1969,1969,1969,200
20230718,132700,556539027,1969,1970,1970,1969,114
20230718,132600,556314458,1970,1970,1971,1970,196
20230718,132500,555928335,1970,1971,1971,1970,450
20230718,132400,555041735,1971,1970,1971,1960,803
20230718,132300,553459810,1970,1967,1971,1967,5895
20230718,132200,541848243,1968,1967,1968,1967,100
20230718,132100,541651541,1968,1968,1968,1968,300
20230718,132000,541061141,1968,1968,1968,1968,90
20230718,131900,540884021,1968,1968,1968,1968,400
20230718,131800,540096821,1969,1960,1969,1960,1449
20230718,131700,537247033,1960,1959,1960,1959,1907
20230718,131600,533510384,1959,1959,1959,1959,3
20230718,131500,533504507,1952,1954,1954,1952,350
20230718,131400,532821095,1955,1955,1955,1955,500
20230718,131300,531843595,1955,1956,1956,1955,210
20230718,131200,531432935,1960,1960,1960,1960,0
20230718,131100,531432935,1960,1960,1960,1960,1
20230718,131000,531430975,1966,1966,1966,1966,100
20230718,130900,531234375,1966,1966,1966,1966,250
20230718,130800,530742875,1966,1966,1967,1966,15016
20230718,130700,501221369,1966,1966,1966,1966,150
20230718,130600,500926469,1964,1964,1964,1964,0
20230718,130500,500926469,1964,1968,1969,1964,1280
20230718,130400,498409707,1968,1965,1968,1965,655
20230718,130300,497122032,1964,1963,1964,1963,1442
20230718,130200,494290344,1962,1962,1962,1962,800
20230718,130100,492720744,1962,1962,1962,1962,100
20230718,130000,492524544,1963,1963,1963,1963,200
20230718,125900,492131944,1964,1964,1964,1964,500
20230718,125800,491149944,1964,1964,1966,1962,1401
20230718,125700,488397382,1966,1966,1966,1966,1
20230718,125600,488395416,1968,1968,1968,1968,1
20230718,125500,488393448,1968,1967,1968,1967,600
20230718,125400,487213148,1968,1959,1969,1959,1257
20230718,125300,484744271,1958,1951,1959,1951,498
20230718,125200,483772002,1951,1950,1951,1950,501
20230718,125100,482794909,1950,1950,1950,1950,474
20230718,125000,481870609,1950,1950,1950,1950,1400
20230718,124900,479140609,1950,1950,1950,1950,100
20230718,124800,478945609,1950,1950,1950,1950,96
20230718,124700,478758409,1950,1950,1950,1950,200
20230718,124600,478368409,1950,1949,1950,1949,4564
20230718,124500,469469083,1949,1946,1950,1946,502
20230718,124400,468490795,1947,1947,1947,1947,1
20230718,124300,468488848,1940,1945,1945,1940,110
20230718,124200,468275419,1945,1945,1945,1945,6
20230718,124100,468263749,1950,1950,1950,1950,240
20230718,124000,467795749,1944,1945,1945,1944,403
20230718,123900,467011963,1950,1950,1950,1950,24
20230718,123800,466965163,1950,1950,1950,1950,10
20230718,123700,466945663,1950,1949,1950,1949,160
20230718,123600,466633738,1948,1946,1949,1945,82
20230718,123500,466473983,1937,1948,1949,1937,47
20230718,123400,466382605,1950,1950,1950,1950,250
20230718,123300,465895105,1954,1954,1954,1954,0
20230718,123200,465895105,1954,1952,1954,1950,69
20230718,123100,465760313,1952,1952,1952,1951,225
20230718,123000,465321138,1952,1952,1952,1952,1
20230718,122900,465319186,1950,1949,1956,1949,409
20230718,122800,464521886,1949,1949,1949,1949,50
20230718,122700,464424436,1950,1945,1950,1945,3400
20230718,122600,457799536,1936,1936,1936,1936,0
20230718,122500,457799536,1936,1936,1936,1936,0
20230718,122400,457799536,1936,1941,1941,1936,2449
20230718,122300,453056784,1941,1941,1941,1941,0
20230718,122200,453056784,1941,1941,1941,1941,1
20230718,122100,453054843,1937,1937,1937,1937,0
20230718,122000,453054843,1937,1939,1941,1937,212
20230718,121900,452643775,1939,1939,1939,1939,0
20230718,121800,452643775,1939,1940,1940,1939,3
20230718,121700,452637956,1943,1940,1943,1940,14
20230718,121600,452610793,1943,1940,1943,1940,53
20230718,121500,452507949,1940,1941,1941,1940,305
20230718,121400,451916248,1943,1943,1943,1943,1
20230718,121300,451914305,1941,1948,1948,1941,12
20230718,121200,451890977,1947,1949,1949,1947,195
20230718,121100,451511310,1949,1935,1949,1935,1517
20230718,121000,448575803,1952,1952,1952,1952,2
20230718,120900,448571899,1935,1945,1945,1932,3104
20230718,120800,442565589,1930,1961,1961,1930,10041
20230718,120700,423123651,1963,1963,1963,1963,1
20230718,120600,423121688,1965,1977,1977,1956,174
20230718,120500,422779925,1990,1945,1990,1945,11024
20230718,120400,401069222,1946,1946,1946,1946,0
20230718,120300,401069222,1946,1946,1946,1946,0
20230718,120200,401069222,1946,1946,1946,1946,0
20230718,120100,401069222,1946,1940,1946,1934,2428
20230718,120000,396357252,1934,1936,1940,1930,5772
20230718,115900,385214936,1939,1939,1939,1939,0
20230718,115800,385214936,1939,1939,1939,1939,0
20230718,115700,385214936,1939,1939,1939,1939,3
20230718,115600,385209119,1946,1946,1946,1946,0
20230718,115500,385209119,1946,1946,1946,1946,0
20230718,115400,385209119,1946,1946,1946,1946,865
20230718,115300,383525829,1946,1948,1948,1946,135
20230718,115200,383262999,1947,1946,1948,1946,201
20230718,115100,382871751,1946,1946,1946,1946,686
20230718,115000,381536795,1946,1944,1946,1944,4789
20230718,114900,372217996,1942,1942,1942,1942,11
20230718,114800,372196634,1942,1942,1942,1942,1639
20230718,114700,369013696,1942,1942,1942,1942,362
20230718,114600,368310692,1942,1942,1942,1942,0
20230718,114500,368310692,1942,1940,1942,1939,4678
20230718,114400,359227198,1940,1940,1940,1940,4
20230718,114300,359219438,1939,1939,1939,1939,602
20230718,114200,358052160,1940,1940,1940,1940,0
20230718,114100,358052160,1940,1926,1940,1926,806
20230718,114000,356489598,1926,1928,1928,1926,3394
20230718,113900,349950559,1928,1928,1928,1928,0
20230718,113800,349950559,1928,1938,1938,1928,40
20230718,113700,349873429,1928,1929,1929,1927,7206
20230718,113600,335984136,1929,1929,1929,1929,0
20230718,113500,335984136,1929,1929,1929,1929,0
20230718,113400,335984136,1929,1939,1939,1929,2
20230718,113300,335980268,1939,1939,1939,1939,0
20230718,113200,335980268,1939,1939,1939,1939,0
20230718,113100,335980268,1939,1936,1939,1936,200
20230718,113000,335592486,1936,1936,1936,1936,1
20230718,112900,335590550,1925,1925,1925,1925,0
20230718,112800,335590550,1925,1927,1927,1925,1024
20230718,112700,333618284,1927,1927,1928,1927,361
20230718,112600,332922636,1927,1928,1928,1927,6544
20230718,112500,320310769,1934,1934,1934,1934,2
20230718,112400,320306901,1934,1934,1934,1934,2
20230718,112300,320303033,1928,1928,1928,1928,0
20230718,112200,320303033,1928,1928,1928,1928,0
20230718,112100,320303033,1928,1934,1934,1928,1113
20230718,112000,318154099,1935,1935,1935,1935,326
20230718,111900,317523289,1935,1936,1936,1935,8
20230718,111800,317507802,1936,1936,1936,1936,0
20230718,111700,317507802,1936,1936,1936,1936,55
20230718,111600,317401322,1936,1936,1936,1936,0
20230718,111500,317401322,1936,1936,1936,1936,1665
20230718,111400,314177882,1936,1936,1936,1936,1
20230718,111300,314175946,1936,1936,1936,1936,200
20230718,111200,313788746,1935,1938,1938,1935,54
20230718,111100,313684241,1938,1938,1938,1938,45
20230718,111000,313597031,1937,1936,1937,1936,100
20230718,110900,313403381,1935,1935,1935,1935,0
20230718,110800,313403381,1935,1936,1936,1935,52
20230718,110700,313302759,1933,1934,1934,1932,205
20230718,110600,312906434,1934,1935,1935,1934,50
20230718,110500,312809733,1935,1937,1937,1935,40
20230718,110400,312732293,1938,1938,1939,1936,395
20230718,110300,311967183,1939,1940,1940,1939,83
20230718,110200,311806173,1941,1941,1941,1940,334
20230718,110100,311157989,1941,1941,1941,1941,5
20230718,110000,311148284,1941,1934,1941,1934,149
20230718,105900,310859935,1934,1934,1934,1934,8
20230718,105800,310844463,1934,1933,1934,1933,54
20230718,105700,310740069,1933,1933,1933,1933,0
20230718,105600,310740069,1933,1933,1933,1933,8
20230718,105500,310724605,1934,1934,1934,1934,1
20230718,105400,310722671,1934,1934,1934,1934,6
20230718,105300,310711067,1934,1934,1934,1934,0
20230718,105200,310711067,1934,1934,1934,1934,2
20230718,105100,310707199,1926,1930,1930,1926,2360
20230718,105000,306159084,1934,1928,1934,1928,26
20230718,104900,306108950,1934,1934,1934,1934,250
20230718,104800,305625450,1934,1934,1934,1934,101
20230718,104700,305430116,1925,1925,1925,1925,3
20230718,104600,305424341,1925,1925,1925,1925,20
20230718,104500,305385841,1935,1935,1935,1935,20
20230718,104400,305347141,1935,1925,1935,1925,1088
20230718,104300,303252721,1926,1926,1926,1926,200
20230718,104200,302867521,1926,1925,1926,1924,1141
20230718,104100,300670488,1923,1923,1923,1923,150
20230718,104000,300382038,1923,1925,1925,1923,100
20230718,103900,300189671,1926,1929,1929,1926,3372
20230718,103800,293693106,1929,1930,1930,1929,705
20230718,103700,292332611,1940,1940,1940,1940,10
20230718,103600,292313211,1940,1932,1940,1930,4143
20230718,103500,284313150,1932,1932,1932,1932,0
20230718,103400,284313150,1932,1932,1932,1932,586
20230718,103300,283180998,1932,1932,1932,1932,155
20230718,103200,282881538,1933,1933,1933,1933,854
20230718,103100,281230756,1933,1940,1940,1933,927
20230718,103000,279436741,1939,1939,1939,1939,5
20230718,102900,279427046,1939,1939,1939,1939,1
20230718,102800,279425107,1939,1939,1939,1939,53
20230718,102700,279322340,1939,1939,1939,1939,245
20230718,102600,278847285,1938,1940,1940,1938,310
20230718,102500,278246195,1940,1936,1940,1933,905
20230718,102400,276496292,1935,1935,1935,1935,0
20230718,102300,276496292,1935,1935,1935,1935,0
20230718,102200,276496292,1935,1935,1935,1935,343
20230718,102100,275832587,1944,1944,1944,1944,0
20230718,102000,275832587,1944,1944,1944,1944,0
20230718,101900,275832587,1944,1943,1944,1943,195
20230718,101800,275453607,1935,1936,1936,1935,15
20230718,101700,275424570,1934,1934,1934,1934,0
20230718,101600,275424570,1934,1934,1934,1934,0
20230718,101500,275424570,1934,1934,1934,1934,300
20230718,101400,274844370,1934,1939,1939,1934,1145
20230718,101300,272624331,1944,1944,1944,1944,0
20230718,101200,272624331,1944,1944,1944,1944,20
20230718,101100,272585451,1944,1945,1945,1944,1336
20230718,101000,269988216,1945,1945,1945,1945,80
20230718,100900,269832616,1945,1945,1945,1945,0
20230718,100800,269832616,1945,1944,1945,1944,816
20230718,100700,268245498,1945,1945,1945,1942,83
20230718,100600,268084123,1945,1946,1946,1945,546
20230718,100500,267022145,1946,1942,1946,1942,568
20230718,100400,265918573,1937,1937,1937,1937,0
20230718,100300,265918573,1937,1937,1937,1937,9
20230718,100200,265901140,1928,1928,1928,1928,0
20230718,100100,265901140,1928,1928,1928,1928,0
20230718,100000,265901140,1928,1932,1932,1928,1400
20230718,095900,263200694,1928,1928,1928,1928,0
20230718,095800,263200694,1928,1929,1931,1928,5251
20230718,095700,253066280,1922,1922,1923,1922,274
20230718,095600,252539637,1920,1930,1930,1920,4207
20230718,095500,244423895,1930,1931,1931,1930,444
20230718,095400,243566887,1930,1927,1930,1927,1001
20230718,095300,241635760,1920,1920,1920,1920,540
20230718,095200,240598960,1920,1937,1937,1920,29389
20230718,095100,183801156,1937,1937,1937,1937,1330
20230718,095000,181224946,1937,1940,1940,1937,3824
20230718,094900,173815118,1940,1942,1942,1940,205
20230718,094800,173417368,1946,1940,1946,1940,200
20230718,094700,173029248,1946,1944,1946,1939,2014
20230718,094600,169121799,1947,1947,1947,1947,132
20230718,094500,168864795,1948,1949,1949,1948,163
20230718,094400,168547208,1949,1950,1950,1949,1107
20230718,094300,166389658,1950,1941,1950,1941,2801
20230718,094200,160952908,1940,1947,1947,1940,2019
20230718,094100,157035175,1948,1951,1951,1948,117
20230718,094000,156807213,1953,1953,1953,1953,10
20230718,093900,156787683,1954,1954,1954,1954,0
20230718,093800,156787683,1954,1954,1954,1954,20
20230718,093700,156748603,1954,1941,1954,1941,709
20230718,093600,155368161,1940,1946,1946,1940,5936
20230718,093500,143826214,1947,1947,1948,1947,2130
20230718,093400,139679053,1947,1952,1952,1947,11290
20230718,093300,117661303,1952,1952,1959,1952,450
20230718,093200,116782322,1959,1959,1959,1952,5320
20230718,093100,106391990,1959,1957,1959,1957,120
20230718,093000,106157130,1959,1959,1959,1959,162
20230718,092900,105839772,1959,1959,1959,1959,17
20230718,092800,105806469,1955,1959,1959,1955,2509
20230718,092700,100899439,1958,1960,1962,1958,3311
20230718,092600,94411700,1961,1963,1963,1961,2135
20230718,092500,90223516,1965,1965,1965,1965,732
20230718,092400,88785136,1963,1963,1963,1963,50
20230718,092300,88686986,1962,1963,1963,1962,21
20230718,092200,88645765,1963,1964,1964,1963,311
20230718,092100,88035070,1964,1964,1964,1964,3
20230718,092000,88029178,1964,1964,1964,1964,26
20230718,091900,87978114,1964,1961,1964,1961,13
20230718,091800,87952618,1961,1965,1965,1961,115
20230718,091700,87727086,1965,1961,1965,1960,2478
20230718,091600,82862905,1961,1966,1973,1960,5362
20230718,091500,72335715,1973,1975,1975,1973,85
20230718,091400,72167887,1975,1975,1977,1975,1432
20230718,091300,69339488,1975,1974,1976,1974,3816
20230718,091200,61802200,1974,1966,1974,1964,10560
20230718,091100,41036585,1967,1967,1967,1967,616
20230718,091000,39824913,1967,1967,1967,1967,157
20230718,090900,39516094,1974,1974,1974,1974,2
20230718,090800,39512146,1964,1964,1974,1964,2315
20230718,090700,34955794,1963,1963,1963,1963,250
20230718,090600,34465044,1963,1963,1963,1963,1003
20230718,090500,32496155,1963,1964,1964,1963,536
20230718,090400,31443888,1964,1955,1964,1955,6
20230718,090300,31432149,1953,1964,1964,1953,1010
20230718,090200,29459233,1960,1955,1960,1951,4584
20230718,090100,20508181,1956,1963,1963,1956,2437
20230718,090000,15732487,1963,1968,1968,1963,7995