stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,202000,950745067,1956,1956,1956,1956,4629
20230808,201900,950745067,1956,1956,1956,1956,0
20230808,201800,950745067,1956,1956,1956,1956,0
20230808,201700,950745067,1956,1956,1956,1956,0
20230808,201600,950745067,1956,1956,1956,1956,0
20230808,201500,950745067,1956,1956,1956,1956,0
20230808,201400,950745067,1956,1956,1956,1956,0
20230808,201300,950745067,1956,1956,1956,1956,0
20230808,201200,950745067,1956,1956,1956,1956,0
20230808,201100,950745067,1956,1956,1956,1956,0
20230808,201000,950745067,1956,1956,1956,1956,0
20230808,200900,950745067,1956,1956,1956,1956,0
20230808,200800,950745067,1956,1956,1956,1956,0
20230808,200700,950745067,1956,1956,1956,1956,0
20230808,200600,950745067,1956,1956,1956,1956,0
20230808,200500,950745067,1956,1956,1956,1956,0
20230808,200400,950745067,1956,1956,1956,1956,0
20230808,200300,950745067,1956,1956,1956,1956,0
20230808,200200,950745067,1956,1956,1956,1956,0
20230808,200100,950745067,1956,1956,1956,1956,0
20230808,200000,950745067,1956,1956,1956,1956,0
20230808,195900,950745067,1956,1956,1956,1956,0
20230808,195800,950745067,1956,1956,1956,1956,0
20230808,195700,950745067,1956,1956,1956,1956,0
20230808,195600,950745067,1956,1956,1956,1956,0
20230808,195500,950745067,1956,1956,1956,1956,0
20230808,195400,950745067,1956,1956,1956,1956,0
20230808,195300,950745067,1956,1956,1956,1956,0
20230808,195200,950745067,1956,1956,1956,1956,0
20230808,195100,950745067,1956,1956,1956,1956,0
20230808,195000,950745067,1956,1956,1956,1956,4629
20230808,194900,950745067,1956,1956,1956,1956,0
20230808,194800,950745067,1956,1956,1956,1956,0
20230808,194700,950745067,1956,1956,1956,1956,0
20230808,194600,950745067,1956,1956,1956,1956,0
20230808,194500,950745067,1956,1956,1956,1956,0
20230808,194400,950745067,1956,1956,1956,1956,0
20230808,194300,950745067,1956,1956,1956,1956,0
20230808,194200,950745067,1956,1956,1956,1956,0
20230808,194100,950745067,1956,1956,1956,1956,0
20230808,194000,950745067,1956,1956,1956,1956,0
20230808,193900,950745067,1956,1956,1956,1956,0
20230808,193800,950745067,1956,1956,1956,1956,0
20230808,193700,950745067,1956,1956,1956,1956,0
20230808,193600,950745067,1956,1956,1956,1956,0
20230808,193500,950745067,1956,1956,1956,1956,0
20230808,193400,950745067,1956,1956,1956,1956,0
20230808,193300,950745067,1956,1956,1956,1956,0
20230808,193200,950745067,1956,1956,1956,1956,0
20230808,193100,950745067,1956,1956,1956,1956,0
20230808,193000,950745067,1956,1956,1956,1956,0
20230808,192900,950745067,1956,1956,1956,1956,0
20230808,192800,950745067,1956,1956,1956,1956,0
20230808,192700,950745067,1956,1956,1956,1956,0
20230808,192600,950745067,1956,1956,1956,1956,0
20230808,192500,950745067,1956,1956,1956,1956,0
20230808,192400,950745067,1956,1956,1956,1956,0
20230808,192300,950745067,1956,1956,1956,1956,0
20230808,192200,950745067,1956,1956,1956,1956,0
20230808,192100,950745067,1956,1956,1956,1956,0
20230808,192000,950745067,1956,1956,1956,1956,4629
20230808,191900,950745067,1956,1956,1956,1956,0
20230808,191800,950745067,1956,1956,1956,1956,0
20230808,191700,950745067,1956,1956,1956,1956,0
20230808,191600,950745067,1956,1956,1956,1956,0
20230808,191500,950745067,1956,1956,1956,1956,0
20230808,191400,950745067,1956,1956,1956,1956,0
20230808,191300,950745067,1956,1956,1956,1956,0
20230808,191200,950745067,1956,1956,1956,1956,0
20230808,191100,950745067,1956,1956,1956,1956,0
20230808,191000,950745067,1956,1956,1956,1956,0
20230808,190900,950745067,1956,1956,1956,1956,0
20230808,190800,950745067,1956,1956,1956,1956,0
20230808,190700,950745067,1956,1956,1956,1956,0
20230808,190600,950745067,1956,1956,1956,1956,0
20230808,190500,950745067,1956,1956,1956,1956,0
20230808,190400,950745067,1956,1956,1956,1956,0
20230808,190300,950745067,1956,1956,1956,1956,0
20230808,190200,950745067,1956,1956,1956,1956,0
20230808,190100,950745067,1956,1956,1956,1956,0
20230808,190000,950745067,1956,1956,1956,1956,0
20230808,185900,950745067,1956,1956,1956,1956,0
20230808,185800,950745067,1956,1956,1956,1956,0
20230808,185700,950745067,1956,1956,1956,1956,0
20230808,185600,950745067,1956,1956,1956,1956,0
20230808,185500,950745067,1956,1956,1956,1956,0
20230808,185400,950745067,1956,1956,1956,1956,0
20230808,185300,950745067,1956,1956,1956,1956,0
20230808,185200,950745067,1956,1956,1956,1956,0
20230808,185100,950745067,1956,1956,1956,1956,0
20230808,185000,950745067,1956,1956,1956,1956,4629
20230808,184900,950745067,1956,1956,1956,1956,0
20230808,184800,950745067,1956,1956,1956,1956,0
20230808,184700,950745067,1956,1956,1956,1956,0
20230808,184600,950745067,1956,1956,1956,1956,0
20230808,184500,950745067,1956,1956,1956,1956,0
20230808,184400,950745067,1956,1956,1956,1956,0
20230808,184300,950745067,1956,1956,1956,1956,0
20230808,184200,950745067,1956,1956,1956,1956,0
20230808,184100,950745067,1956,1956,1956,1956,0
20230808,184000,950745067,1956,1956,1956,1956,0
20230808,183900,950745067,1956,1956,1956,1956,0
20230808,183800,950745067,1956,1956,1956,1956,0
20230808,183700,950745067,1956,1956,1956,1956,0
20230808,183600,950745067,1956,1956,1956,1956,0
20230808,183500,950745067,1956,1956,1956,1956,0
20230808,183400,950745067,1956,1956,1956,1956,0
20230808,183300,950745067,1956,1956,1956,1956,0
20230808,183200,950745067,1956,1956,1956,1956,0
20230808,183100,950745067,1956,1956,1956,1956,0
20230808,183000,950745067,1956,1956,1956,1956,0
20230808,182900,950745067,1956,1956,1956,1956,0
20230808,182800,950745067,1956,1956,1956,1956,0
20230808,182700,950745067,1956,1956,1956,1956,0
20230808,182600,950745067,1956,1956,1956,1956,0
20230808,182500,950745067,1956,1956,1956,1956,0
20230808,182400,950745067,1956,1956,1956,1956,0
20230808,182300,950745067,1956,1956,1956,1956,0
20230808,182200,950745067,1956,1956,1956,1956,0
20230808,182100,950745067,1956,1956,1956,1956,0
20230808,182000,950745067,1956,1956,1956,1956,4629
20230808,181900,950745067,1956,1956,1956,1956,0
20230808,181800,950745067,1956,1956,1956,1956,0
20230808,181700,950745067,1956,1956,1956,1956,0
20230808,181600,950745067,1956,1956,1956,1956,0
20230808,181500,950745067,1956,1956,1956,1956,0
20230808,181400,950745067,1956,1956,1956,1956,0
20230808,181300,950745067,1956,1956,1956,1956,0
20230808,181200,950745067,1956,1956,1956,1956,0
20230808,181100,950745067,1956,1956,1956,1956,0
20230808,181000,950745067,1956,1956,1956,1956,0
20230808,180900,950745067,1956,1956,1956,1956,0
20230808,180800,950745067,1956,1956,1956,1956,0
20230808,180700,950745067,1956,1956,1956,1956,0
20230808,180600,950745067,1956,1956,1956,1956,0
20230808,180500,950745067,1956,1956,1956,1956,0
20230808,180400,950745067,1956,1956,1956,1956,0
20230808,180300,950745067,1956,1956,1956,1956,0
20230808,180200,950745067,1956,1956,1956,1956,0
20230808,180100,950745067,1956,1956,1956,1956,0
20230808,180000,950745067,1956,1956,1956,1956,0
20230808,175900,950745067,1956,1956,1956,1956,0
20230808,175800,950745067,1956,1956,1956,1956,0
20230808,175700,950745067,1956,1956,1956,1956,0
20230808,175600,950745067,1956,1956,1956,1956,0
20230808,175500,950745067,1956,1956,1956,1956,0
20230808,175400,950745067,1956,1956,1956,1956,0
20230808,175300,950745067,1956,1956,1956,1956,0
20230808,175200,950745067,1956,1956,1956,1956,0
20230808,175100,950745067,1956,1956,1956,1956,0
20230808,175000,950745067,1956,1956,1956,1956,4629
20230808,174900,950745067,1956,1956,1956,1956,0
20230808,174800,950745067,1956,1956,1956,1956,0
20230808,174700,950745067,1956,1956,1956,1956,0
20230808,174600,950745067,1956,1956,1956,1956,0
20230808,174500,950745067,1956,1956,1956,1956,0
20230808,174400,950745067,1956,1956,1956,1956,0
20230808,174300,950745067,1956,1956,1956,1956,0
20230808,174200,950745067,1956,1956,1956,1956,0
20230808,174100,950745067,1956,1956,1956,1956,0
20230808,174000,950745067,1956,1956,1956,1956,0
20230808,173900,950745067,1956,1956,1956,1956,0
20230808,173800,950745067,1956,1956,1956,1956,0
20230808,173700,950745067,1956,1956,1956,1956,0
20230808,173600,950745067,1956,1956,1956,1956,0
20230808,173500,950745067,1956,1956,1956,1956,0
20230808,173400,950745067,1956,1956,1956,1956,0
20230808,173300,950745067,1956,1956,1956,1956,0
20230808,173200,950745067,1956,1956,1956,1956,0
20230808,173100,950745067,1956,1956,1956,1956,0
20230808,173000,950745067,1956,1956,1956,1956,0
20230808,172900,950745067,1956,1956,1956,1956,0
20230808,172800,950745067,1956,1956,1956,1956,0
20230808,172700,950745067,1956,1956,1956,1956,0
20230808,172600,950745067,1956,1956,1956,1956,0
20230808,172500,950745067,1956,1956,1956,1956,0
20230808,172400,950745067,1956,1956,1956,1956,0
20230808,172300,950745067,1956,1956,1956,1956,0
20230808,172200,950745067,1956,1956,1956,1956,0
20230808,172100,950745067,1956,1956,1956,1956,0
20230808,172000,950745067,1956,1956,1956,1956,4629
20230808,171900,950745067,1956,1956,1956,1956,0
20230808,171800,950745067,1956,1956,1956,1956,0
20230808,171700,950745067,1956,1956,1956,1956,0
20230808,171600,950745067,1956,1956,1956,1956,0
20230808,171500,950745067,1956,1956,1956,1956,0
20230808,171400,950745067,1956,1956,1956,1956,0
20230808,171300,950745067,1956,1956,1956,1956,0
20230808,171200,950745067,1956,1956,1956,1956,0
20230808,171100,950745067,1956,1956,1956,1956,0
20230808,171000,950745067,1956,1956,1956,1956,0
20230808,170900,950745067,1956,1956,1956,1956,0
20230808,170800,950745067,1956,1956,1956,1956,0
20230808,170700,950745067,1956,1956,1956,1956,0
20230808,170600,950745067,1956,1956,1956,1956,0
20230808,170500,950745067,1956,1956,1956,1956,0
20230808,170400,950745067,1956,1956,1956,1956,0
20230808,170300,950745067,1956,1956,1956,1956,0
20230808,170200,950745067,1956,1956,1956,1956,0
20230808,170100,950745067,1956,1956,1956,1956,0
20230808,170000,950745067,1956,1956,1956,1956,0
20230808,165900,950745067,1956,1956,1956,1956,0
20230808,165800,950745067,1956,1956,1956,1956,0
20230808,165700,950745067,1956,1956,1956,1956,0
20230808,165600,950745067,1956,1956,1956,1956,0
20230808,165500,950745067,1956,1956,1956,1956,0
20230808,165400,950745067,1956,1956,1956,1956,0
20230808,165300,950745067,1956,1956,1956,1956,0
20230808,165200,950745067,1956,1956,1956,1956,0
20230808,165100,950745067,1956,1956,1956,1956,0
20230808,165000,950745067,1956,1956,1956,1956,4629
20230808,164900,950745067,1956,1956,1956,1956,0
20230808,164800,950745067,1956,1956,1956,1956,0
20230808,164700,950745067,1956,1956,1956,1956,0
20230808,164600,950745067,1956,1956,1956,1956,0
20230808,164500,950745067,1956,1956,1956,1956,0
20230808,164400,950745067,1956,1956,1956,1956,0
20230808,164300,950745067,1956,1956,1956,1956,0
20230808,164200,950745067,1956,1956,1956,1956,0
20230808,164100,950745067,1956,1956,1956,1956,0
20230808,164000,950745067,1956,1956,1956,1956,0
20230808,163900,950745067,1956,1956,1956,1956,0
20230808,163800,950745067,1956,1956,1956,1956,0
20230808,163700,950745067,1956,1956,1956,1956,0
20230808,163600,950745067,1956,1956,1956,1956,0
20230808,163500,950745067,1956,1956,1956,1956,0
20230808,163400,950745067,1956,1956,1956,1956,0
20230808,163300,950745067,1956,1956,1956,1956,0
20230808,163200,950745067,1956,1956,1956,1956,0
20230808,163100,950745067,1956,1956,1956,1956,0
20230808,163000,950745067,1956,1956,1956,1956,0
20230808,162900,950745067,1956,1956,1956,1956,0
20230808,162800,950745067,1956,1956,1956,1956,0
20230808,162700,950745067,1956,1956,1956,1956,0
20230808,162600,950745067,1956,1956,1956,1956,0
20230808,162500,950745067,1956,1956,1956,1956,0
20230808,162400,950745067,1956,1956,1956,1956,0
20230808,162300,950745067,1956,1956,1956,1956,0
20230808,162200,950745067,1956,1956,1956,1956,0
20230808,162100,950745067,1956,1956,1956,1956,0
20230808,162000,950745067,1956,1956,1956,1956,4629
20230808,161900,950745067,1956,1956,1956,1956,0
20230808,161800,950745067,1956,1956,1956,1956,0
20230808,161700,950745067,1956,1956,1956,1956,0
20230808,161600,950745067,1956,1956,1956,1956,0
20230808,161500,950745067,1956,1956,1956,1956,0
20230808,161400,950745067,1956,1956,1956,1956,0
20230808,161300,950745067,1956,1956,1956,1956,0
20230808,161200,950745067,1956,1956,1956,1956,0
20230808,161100,950745067,1956,1956,1956,1956,0
20230808,161000,950745067,1956,1956,1956,1956,0
20230808,160900,950745067,1956,1956,1956,1956,0
20230808,160800,950745067,1956,1956,1956,1956,0
20230808,160700,950745067,1956,1956,1956,1956,0
20230808,160600,950745067,1956,1956,1956,1956,0
20230808,160500,950745067,1956,1956,1956,1956,0
20230808,160400,950745067,1956,1956,1956,1956,0
20230808,160300,950745067,1956,1956,1956,1956,0
20230808,160200,950745067,1956,1956,1956,1956,0
20230808,160100,950745067,1956,1956,1956,1956,0
20230808,160000,950745067,1956,1956,1956,1956,0
20230808,155900,950745067,1956,1956,1956,1956,0
20230808,155800,950745067,1956,1956,1956,1956,0
20230808,155700,950745067,1956,1956,1956,1956,0
20230808,155600,950745067,1956,1956,1956,1956,0
20230808,155500,950745067,1956,1956,1956,1956,0
20230808,155400,950745067,1956,1956,1956,1956,0
20230808,155300,950745067,1956,1956,1956,1956,0
20230808,155200,950745067,1956,1956,1956,1956,0
20230808,155100,950745067,1956,1956,1956,1956,0
20230808,155000,950745067,1956,1956,1956,1956,4629
20230808,154900,950745067,1956,1956,1956,1956,0
20230808,154800,950745067,1956,1956,1956,1956,0
20230808,154700,950745067,1956,1956,1956,1956,0
20230808,154600,950745067,1956,1956,1956,1956,0
20230808,154500,950745067,1956,1956,1956,1956,0
20230808,154400,950745067,1956,1956,1956,1956,0
20230808,154300,950745067,1956,1956,1956,1956,0
20230808,154200,950745067,1956,1956,1956,1956,0
20230808,154100,950745067,1956,1956,1956,1956,0
20230808,154000,950745067,1956,1956,1956,1956,0
20230808,153900,950745067,1956,1956,1956,1956,0
20230808,153800,950745067,1956,1956,1956,1956,0
20230808,153700,950745067,1956,1956,1956,1956,0
20230808,153600,950745067,1956,1956,1956,1956,0
20230808,153500,950745067,1956,1956,1956,1956,0
20230808,153400,950745067,1956,1956,1956,1956,0
20230808,153300,950745067,1956,1956,1956,1956,0
20230808,153200,950745067,1956,1956,1956,1956,0
20230808,153100,950745067,1956,1956,1956,1956,0
20230808,153000,950745067,1956,1956,1956,1956,4629
20230808,152900,941690743,1959,1959,1959,1959,0
20230808,152800,941690743,1959,1959,1959,1959,0
20230808,152700,941690743,1959,1959,1959,1959,0
20230808,152600,941690743,1959,1959,1959,1959,0
20230808,152500,941690743,1959,1959,1959,1959,0
20230808,152400,941690743,1959,1959,1959,1959,0
20230808,152300,941690743,1959,1959,1959,1959,0
20230808,152200,941690743,1959,1959,1959,1959,0
20230808,152100,941690743,1959,1959,1959,1959,0
20230808,152000,941690743,1959,1959,1959,1959,0
20230808,151900,941690743,1959,1960,1960,1959,2978
20230808,151800,935856817,1960,1960,1960,1950,879
20230808,151700,934142297,1959,1950,1959,1950,8702
20230808,151600,917114201,1950,1950,1950,1950,40
20230808,151500,917036201,1943,1943,1944,1943,502
20230808,151400,916060691,1943,1944,1944,1943,472
20230808,151300,915143394,1944,1943,1944,1942,1258
20230808,151200,912698794,1944,1949,1949,1944,4596
20230808,151100,903758813,1949,1950,1950,1949,1000
20230808,151000,901809189,1949,1949,1949,1949,50
20230808,150900,901711739,1949,1955,1955,1949,122
20230808,150800,901473289,1955,1951,1955,1951,5
20230808,150700,901463524,1949,1946,1949,1946,17
20230808,150600,901430439,1950,1950,1950,1950,494
20230808,150500,900467139,1950,1950,1950,1950,501
20230808,150400,899490189,1946,1950,1950,1946,803
20230808,150300,897925377,1951,1951,1951,1951,7
20230808,150200,897911720,1951,1955,1955,1951,941
20230808,150100,896073650,1955,1953,1955,1953,217
20230808,150000,895649843,1953,1954,1954,1953,264
20230808,145900,895134250,1955,1956,1958,1955,1201
20230808,145800,892783500,1956,1956,1956,1956,0
20230808,145700,892783500,1956,1956,1956,1956,43
20230808,145600,892699392,1956,1956,1956,1956,0
20230808,145500,892699392,1956,1956,1956,1956,2
20230808,145400,892695480,1957,1954,1957,1953,33
20230808,145300,892631017,1958,1958,1958,1958,0
20230808,145200,892631017,1958,1958,1958,1958,0
20230808,145100,892631017,1958,1957,1958,1957,750
20230808,145000,891163266,1957,1949,1957,1949,12
20230808,144900,891139862,1947,1958,1958,1947,123
20230808,144800,890900128,1958,1958,1958,1958,1
20230808,144700,890898170,1946,1946,1946,1946,1
20230808,144600,890896224,1958,1958,1958,1958,0
20230808,144500,890896224,1958,1958,1958,1958,2750
20230808,144400,885511724,1955,1955,1955,1955,675
20230808,144300,884192099,1960,1960,1960,1960,6
20230808,144200,884180339,1961,1961,1961,1961,0
20230808,144100,884180339,1961,1951,1961,1951,570
20230808,144000,883063404,1955,1955,1955,1955,563
20230808,143900,881962739,1956,1957,1957,1956,1179
20230808,143800,879656436,1957,1956,1957,1956,1219
20230808,143700,877271363,1955,1954,1955,1954,1020
20230808,143600,875277463,1955,1954,1955,1954,1200
20230808,143500,872931563,1953,1952,1953,1952,947
20230808,143400,871082819,1951,1949,1951,1943,1068
20230808,143300,869000689,1949,1949,1949,1949,1100
20230808,143200,866856789,1948,1947,1948,1947,1470
20230808,143100,863994180,1946,1942,1946,1942,3841
20230808,143000,856522404,1942,1941,1942,1941,85
20230808,142900,856357409,1940,1936,1940,1932,5171
20230808,142800,846338294,1937,1937,1937,1937,1
20230808,142700,846336357,1937,1928,1937,1928,5799
20230808,142600,835151737,1923,1924,1924,1923,475
20230808,142500,834238133,1923,1928,1928,1923,218
20230808,142400,833818869,1928,1927,1928,1923,5016
20230808,142300,824167374,1927,1928,1928,1927,1233
20230808,142200,821791275,1929,1929,1929,1929,0
20230808,142100,821791275,1929,1929,1929,1929,5
20230808,142000,821781630,1926,1926,1926,1926,50
20230808,141900,821685330,1929,1926,1929,1925,4271
20230808,141800,813462666,1925,1929,1929,1925,5800
20230808,141700,802287676,1929,1929,1929,1929,40
20230808,141600,802210516,1929,1931,1931,1929,100
20230808,141500,802017524,1930,1930,1930,1930,0
20230808,141400,802017524,1930,1934,1934,1930,11420
20230808,141300,779962116,1934,1936,1936,1934,410
20230808,141200,779168739,1935,1935,1935,1935,0
20230808,141100,779168739,1935,1935,1935,1935,29
20230808,141000,779112624,1935,1935,1935,1935,770
20230808,140900,777622674,1935,1935,1935,1935,37
20230808,140800,777551079,1937,1939,1939,1937,439
20230808,140700,776700561,1938,1938,1938,1938,587
20230808,140600,775562955,1938,1938,1938,1938,6
20230808,140500,775551327,1938,1938,1938,1938,103
20230808,140400,775351713,1938,1938,1938,1938,71
20230808,140300,775214115,1938,1940,1940,1938,87
20230808,140200,775045489,1940,1934,1940,1934,1872
20230808,140100,771421269,1934,1935,1935,1934,473
20230808,140000,770506368,1934,1936,1936,1934,3000
20230808,135900,764702498,1936,1938,1938,1936,508
20230808,135800,763718296,1939,1939,1939,1939,0
20230808,135700,763718296,1939,1939,1939,1939,36
20230808,135600,763648492,1939,1939,1939,1939,0
20230808,135500,763648492,1939,1939,1939,1939,26
20230808,135400,763598078,1939,1939,1939,1939,200
20230808,135300,763210278,1938,1938,1938,1938,0
20230808,135200,763210278,1938,1938,1938,1938,53
20230808,135100,763107564,1937,1937,1937,1937,169
20230808,135000,762780211,1938,1938,1938,1937,101
20230808,134900,762584527,1938,1938,1938,1938,624
20230808,134800,761375215,1938,1938,1938,1938,11
20230808,134700,761353897,1938,1938,1938,1938,3
20230808,134600,761348083,1939,1939,1939,1939,168
20230808,134500,761022331,1939,1945,1945,1939,105
20230808,134400,760818706,1947,1947,1947,1947,0
20230808,134300,760818706,1947,1947,1947,1947,103
20230808,134200,760618165,1947,1947,1947,1947,200
20230808,134100,760228765,1939,1936,1939,1936,1137
20230808,134000,758025976,1935,1935,1935,1935,1677
20230808,133900,754780981,1932,1930,1932,1930,1333
20230808,133800,752206780,1930,1931,1931,1930,101
20230808,133700,752011799,1931,1925,1931,1925,1201
20230808,133600,749698673,1925,1926,1926,1925,149
20230808,133500,749411808,1925,1926,1926,1925,1073
20230808,133400,747345435,1926,1925,1927,1923,4209
20230808,133300,739243557,1925,1941,1941,1915,47566
20230808,133200,647148635,1942,1948,1948,1942,8694
20230808,133100,630261697,1948,1948,1948,1948,1
20230808,133000,630259749,1944,1944,1944,1944,6
20230808,132900,630248085,1943,1943,1943,1943,1
20230808,132800,630246142,1944,1944,1944,1944,64
20230808,132700,630121726,1944,1943,1944,1943,61
20230808,132600,630003186,1944,1944,1944,1944,20
20230808,132500,629964306,1943,1943,1944,1943,1194
20230808,132400,627643367,1943,1944,1944,1943,1487
20230808,132300,624753731,1944,1944,1944,1944,72
20230808,132200,624613763,1944,1944,1944,1944,247
20230808,132100,624133595,1944,1944,1944,1944,1740
20230808,132000,620751035,1945,1945,1945,1945,5000
20230808,131900,611026035,1947,1947,1947,1947,1490
20230808,131800,608125005,1947,1947,1947,1947,10
20230808,131700,608105535,1945,1945,1945,1945,0
20230808,131600,608105535,1945,1945,1945,1945,0
20230808,131500,608105535,1945,1945,1945,1945,2
20230808,131400,608101645,1945,1945,1945,1945,156
20230808,131300,607798225,1945,1945,1945,1945,1989
20230808,131200,603929620,1945,1945,1945,1945,647
20230808,131100,602671205,1945,1945,1945,1945,0
20230808,131000,602671205,1945,1946,1946,1945,2112
20230808,130900,598563229,1947,1947,1947,1947,1428
20230808,130800,595782913,1947,1946,1947,1945,2191
20230808,130700,591517488,1946,1946,1946,1946,3298
20230808,130600,585099580,1947,1947,1947,1947,0
20230808,130500,585099580,1947,1947,1947,1947,0
20230808,130400,585099580,1947,1947,1947,1947,0
20230808,130300,585099580,1947,1947,1947,1947,6
20230808,130200,585087898,1947,1947,1947,1947,1219
20230808,130100,582714505,1948,1948,1948,1948,0
20230808,130000,582714505,1948,1948,1948,1948,2
20230808,125900,582710609,1948,1948,1948,1948,8
20230808,125800,582695025,1948,1948,1948,1948,0
20230808,125700,582695025,1948,1948,1948,1948,56
20230808,125600,582585937,1948,1949,1949,1948,391
20230808,125500,581824036,1949,1949,1949,1949,10
20230808,125400,581804546,1949,1949,1949,1949,325
20230808,125300,581171121,1949,1949,1949,1949,0
20230808,125200,581171121,1949,1949,1949,1949,0
20230808,125100,581171121,1949,1949,1949,1949,50
20230808,125000,581073671,1951,1949,1951,1949,1801
20230808,124900,577559922,1951,1951,1951,1951,0
20230808,124800,577559922,1951,1951,1951,1951,0
20230808,124700,577559922,1951,1951,1951,1951,1
20230808,124600,577557971,1951,1951,1951,1951,50
20230808,124500,577460421,1949,1949,1949,1949,0
20230808,124400,577460421,1949,1952,1952,1949,3
20230808,124300,577454571,1950,1950,1950,1950,0
20230808,124200,577454571,1950,1952,1952,1950,110
20230808,124100,577239871,1952,1952,1952,1952,0
20230808,124000,577239871,1952,1952,1952,1952,10
20230808,123900,577220351,1952,1952,1952,1952,0
20230808,123800,577220351,1952,1952,1952,1952,11
20230808,123700,577198879,1952,1952,1952,1952,0
20230808,123600,577198879,1952,1952,1952,1952,0
20230808,123500,577198879,1952,1952,1952,1952,0
20230808,123400,577198879,1952,1952,1952,1952,0
20230808,123300,577198879,1952,1946,1952,1946,2
20230808,123200,577194981,1946,1948,1948,1946,6704
20230808,123100,564143846,1952,1952,1952,1952,100
20230808,123000,563948646,1952,1952,1952,1952,0
20230808,122900,563948646,1952,1952,1952,1952,0
20230808,122800,563948646,1952,1952,1952,1952,0
20230808,122700,563948646,1952,1950,1952,1948,1001
20230808,122600,561998567,1952,1952,1952,1952,20
20230808,122500,561959527,1952,1952,1952,1952,85
20230808,122400,561793607,1952,1952,1952,1952,4
20230808,122300,561785799,1952,1951,1952,1951,85
20230808,122200,561619923,1949,1949,1949,1949,466
20230808,122100,560711689,1949,1951,1951,1949,2867
20230808,122000,555123470,1951,1951,1951,1951,0
20230808,121900,555123470,1951,1951,1951,1951,1
20230808,121800,555121519,1951,1951,1951,1951,0
20230808,121700,555121519,1951,1951,1951,1951,0
20230808,121600,555121519,1951,1951,1951,1951,20
20230808,121500,555082499,1951,1950,1951,1950,43
20230808,121400,554998648,1950,1950,1950,1950,45
20230808,121300,554910898,1950,1950,1950,1950,0
20230808,121200,554910898,1950,1950,1950,1950,36
20230808,121100,554840698,1950,1950,1950,1950,32
20230808,121000,554778298,1950,1950,1950,1950,0
20230808,120900,554778298,1950,1950,1950,1950,260
20230808,120800,554271298,1950,1950,1950,1950,303
20230808,120700,553680448,1950,1950,1950,1950,1
20230808,120600,553678498,1949,1949,1949,1949,41
20230808,120500,553598589,1949,1948,1949,1948,14
20230808,120400,553571308,1947,1947,1947,1947,46
20230808,120300,553481746,1947,1948,1948,1947,252
20230808,120200,552990851,1948,1949,1949,1948,37
20230808,120100,552918770,1949,1948,1949,1948,100
20230808,120000,552723930,1949,1949,1949,1949,5
20230808,115900,552714185,1949,1949,1949,1949,100
20230808,115800,552519285,1948,1948,1948,1948,100
20230808,115700,552324485,1947,1947,1947,1947,0
20230808,115600,552324485,1947,1947,1947,1947,9
20230808,115500,552306962,1950,1950,1950,1950,0
20230808,115400,552306962,1950,1950,1950,1950,0
20230808,115300,552306962,1950,1949,1950,1947,682
20230808,115200,550979093,1950,1950,1950,1950,0
20230808,115100,550979093,1950,1950,1950,1950,1
20230808,115000,550977143,1950,1950,1950,1950,1
20230808,114900,550975193,1947,1947,1947,1947,0
20230808,114800,550975193,1947,1947,1947,1947,675
20230808,114700,549660968,1947,1947,1947,1947,0
20230808,114600,549660968,1947,1948,1948,1947,3031
20230808,114500,543759511,1948,1948,1948,1948,1400
20230808,114400,541032311,1947,1947,1947,1947,1990
20230808,114300,537157781,1947,1947,1947,1947,100
20230808,114200,536963081,1948,1948,1948,1948,0
20230808,114100,536963081,1948,1948,1948,1948,1484
20230808,114000,534072249,1948,1948,1948,1948,0
20230808,113900,534072249,1948,1948,1948,1948,0
20230808,113800,534072249,1948,1949,1950,1948,48
20230808,113700,533978716,1950,1950,1950,1950,0
20230808,113600,533978716,1950,1950,1950,1950,0
20230808,113500,533978716,1950,1949,1950,1949,43
20230808,113400,533894907,1949,1949,1949,1949,100
20230808,113300,533700007,1948,1948,1948,1948,200
20230808,113200,533310407,1945,1947,1947,1945,80
20230808,113100,533154777,1943,1943,1943,1943,0
20230808,113000,533154777,1943,1943,1943,1943,0
20230808,112900,533154777,1943,1943,1943,1943,0
20230808,112800,533154777,1943,1943,1943,1943,0
20230808,112700,533154777,1943,1943,1943,1943,0
20230808,112600,533154777,1943,1943,1943,1943,0
20230808,112500,533154777,1943,1943,1943,1943,93
20230808,112400,532974078,1943,1942,1943,1942,133
20230808,112300,532715684,1942,1943,1943,1942,106
20230808,112200,532509826,1943,1943,1943,1943,5
20230808,112100,532500111,1943,1943,1943,1943,53
20230808,112000,532397132,1943,1943,1943,1943,100
20230808,111900,532202832,1941,1941,1941,1941,0
20230808,111800,532202832,1941,1945,1945,1941,3447
20230808,111700,525509508,1949,1949,1949,1949,100
20230808,111600,525314608,1948,1948,1948,1948,0
20230808,111500,525314608,1948,1944,1948,1944,537
20230808,111400,524270579,1945,1948,1948,1945,3315
20230808,111300,517821748,1947,1949,1949,1947,1120
20230808,111200,515640637,1948,1948,1948,1948,0
20230808,111100,515640637,1948,1949,1949,1948,1390
20230808,111000,512931528,1950,1952,1952,1950,1521
20230808,110900,509965136,1952,1952,1952,1952,1000
20230808,110800,508013136,1948,1949,1949,1948,154
20230808,110700,507713024,1949,1949,1949,1949,196
20230808,110600,507331020,1950,1950,1950,1950,2369
20230808,110500,502711470,1950,1950,1950,1950,918
20230808,110400,500921370,1950,1950,1950,1950,520
20230808,110300,499907370,1949,1949,1950,1949,3001
20230808,110200,494057421,1948,1947,1948,1947,106
20230808,110100,493850939,1945,1946,1946,1945,1338
20230808,110000,491248298,1946,1944,1946,1944,249
20230808,105900,490764108,1944,1944,1944,1943,4664
20230808,105800,481699450,1945,1945,1945,1945,7
20230808,105700,481685835,1945,1948,1948,1945,257
20230808,105600,481185835,1948,1947,1948,1947,35
20230808,105500,481117685,1941,1943,1943,1940,4420
20230808,105400,472539384,1943,1946,1946,1943,500
20230808,105300,471567090,1946,1946,1946,1945,466
20230808,105200,470660303,1945,1943,1945,1942,309
20230808,105100,470059962,1943,1943,1943,1941,1105
20230808,105000,467914058,1944,1946,1946,1944,2335
20230808,104900,463372533,1946,1946,1946,1945,921
20230808,104800,461580482,1946,1948,1948,1946,500
20230808,104700,460606924,1949,1950,1952,1949,1296
20230808,104600,458079807,1949,1945,1949,1945,4854
20230808,104500,448630235,1944,1947,1947,1944,2701
20230808,104400,443373996,1948,1952,1952,1948,1736
20230808,104300,439990111,1948,1948,1948,1948,124
20230808,104200,439748559,1948,1941,1948,1941,2878
20230808,104100,434160352,1941,1947,1947,1940,3675
20230808,104000,427023627,1948,1952,1952,1948,223
20230808,103900,426588811,1945,1945,1946,1943,936
20230808,103800,424769274,1954,1957,1957,1940,2409
20230808,103700,420080386,1957,1958,1958,1957,502
20230808,103600,419097472,1958,1958,1959,1958,4
20230808,103500,419089639,1959,1960,1960,1953,601
20230808,103400,417914032,1960,1961,1961,1956,253
20230808,103300,417419130,1953,1953,1960,1952,3130
20230808,103200,411289835,1951,1951,1951,1950,1987
20230808,103100,407413697,1960,1950,1960,1940,7505
20230808,103000,392817437,1950,1950,1960,1948,1137
20230808,102900,390594697,1951,1950,1955,1948,513
20230808,102800,389594884,1954,1954,1956,1948,3209
20230808,102700,383337335,1955,1960,1960,1955,304
20230808,102600,382742442,1960,1956,1960,1956,13
20230808,102500,382717000,1955,1956,1960,1955,21
20230808,102400,382675935,1950,1951,1951,1950,10
20230808,102300,382656434,1950,1960,1960,1950,14889
20230808,102200,353608552,1960,1960,1960,1960,54
20230808,102100,353502712,1960,1960,1960,1960,903
20230808,102000,351732832,1965,1954,1965,1952,1442
20230808,101900,348912495,1965,1952,1965,1952,744
20230808,101800,347456385,1951,1955,1955,1951,423
20230808,101700,346630965,1950,1960,1969,1950,14414
20230808,101600,318495017,1960,1967,1969,1960,14844
20230808,101500,289372779,1967,1968,1968,1967,2500
20230808,101400,284454100,1967,1967,1967,1967,50
20230808,101300,284355750,1965,1973,1973,1962,4610
20230808,101200,275289966,1972,1977,1977,1972,7858
20230808,101100,259785303,1982,1980,1983,1975,2413
20230808,101000,255002944,1980,1987,1987,1980,11988
20230808,100900,231231326,1986,1987,1988,1986,7490
20230808,100800,216351315,1987,1991,1991,1987,10018
20230808,100700,196422078,1991,1991,1991,1991,597
20230808,100600,195233451,1991,1993,1993,1991,592
20230808,100500,194054664,1993,1993,1993,1992,3032
20230808,100400,188013393,1995,1995,1995,1995,50
20230808,100300,187913643,1995,1995,1995,1995,0
20230808,100200,187913643,1995,1995,1995,1995,51
20230808,100100,187811898,1997,1997,1997,1997,731
20230808,100000,186352091,1995,1995,1995,1995,60
20230808,095900,186232391,1995,1995,1995,1995,202
20230808,095800,185829401,1995,1992,1995,1992,13
20230808,095700,185803475,1991,1995,1995,1991,3354
20230808,095600,179118959,1998,1998,1998,1998,5
20230808,095500,179108969,1994,1995,1995,1994,2925
20230808,095400,173276513,1995,1996,1996,1995,35
20230808,095300,173206668,1994,1995,2000,1994,631
20230808,095200,171947868,1995,1995,1995,1995,732
20230808,095100,170487528,1995,1999,1999,1995,100
20230808,095000,170288018,2000,2000,2000,2000,1
20230808,094900,170286018,2000,1995,2000,1994,2097
20230808,094800,166103973,2000,2000,2000,2000,1
20230808,094700,166101973,1994,1999,1999,1994,4245
20230808,094600,157629605,2000,1998,2000,1996,1301
20230808,094500,155031578,2000,2000,2000,2000,1
20230808,094400,155029578,2000,1997,2000,1997,1914
20230808,094300,151207164,2000,2000,2000,1998,1462
20230808,094200,148285516,2000,1999,2000,1999,54
20230808,094100,148177565,2000,2000,2000,1999,649
20230808,094000,146880211,2005,2005,2005,2000,1752
20230808,093900,143375951,2000,2005,2005,2000,907
20230808,093800,141561651,2005,2005,2005,2005,24
20230808,093700,141513531,2005,2005,2005,2000,726
20230808,093600,140060901,2000,2005,2005,2000,5045
20230808,093500,129970551,2005,2000,2005,2000,201
20230808,093400,129568546,2005,2005,2005,2005,61
20230808,093300,129446241,2005,2005,2005,2005,12
20230808,093200,129422181,2000,1999,2000,1999,2058
20230808,093100,125306274,1999,1999,1999,1999,3
20230808,093000,125300277,1999,1999,1999,1999,1
20230808,092900,125298278,1999,1999,1999,1999,2
20230808,092800,125294280,1999,2000,2000,1999,21
20230808,092700,125252281,2000,2000,2000,2000,0
20230808,092600,125252281,2000,2000,2000,1993,450
20230808,092500,124355129,1997,2005,2005,1997,61
20230808,092400,124233274,2000,2000,2000,1994,547
20230808,092300,123139478,2005,2005,2005,2005,0
20230808,092200,123139478,2005,2000,2005,1999,63
20230808,092100,123013479,2000,2000,2000,2000,1
20230808,092000,123011479,1992,1996,1996,1992,8341
20230808,091900,106377510,1996,2000,2000,1996,5305
20230808,091800,95788568,2010,2000,2010,2000,4
20230808,091700,95780558,2000,2005,2010,1999,28
20230808,091600,95724516,2010,1995,2010,1995,126
20230808,091500,95471271,2010,2000,2010,1995,3859
20230808,091400,87764275,2010,2005,2010,2005,13
20230808,091300,87738160,2000,1998,2000,1998,224
20230808,091200,87290426,1996,2000,2000,1996,6332
20230808,091100,74630554,2000,2000,2005,2000,1548
20230808,091000,71534459,2005,2005,2010,2000,3520
20230808,090900,64484469,2010,2020,2020,2005,7416
20230808,090800,49608244,2020,2020,2020,2020,13
20230808,090700,49581984,2020,2015,2020,2015,556
20230808,090600,48461344,2015,2015,2020,2010,1907
20230808,090500,44626974,2015,2005,2020,2000,2675
20230808,090400,39245404,2010,2010,2010,2000,2648
20230808,090300,33923344,2000,2005,2010,2000,235
20230808,090200,33452159,2005,2000,2005,1994,5292
20230808,090100,22865143,2005,2010,2010,1991,622
20230808,090000,21626103,2010,1997,2010,1991,10835