stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,204800,636882479,1935,1935,1935,1935,3303
20240926,204700,636882479,1935,1935,1935,1935,0
20240926,204600,636882479,1935,1935,1935,1935,0
20240926,204500,636882479,1935,1935,1935,1935,0
20240926,204400,636882479,1935,1935,1935,1935,0
20240926,204300,636882479,1935,1935,1935,1935,0
20240926,204200,636882479,1935,1935,1935,1935,0
20240926,204100,636882479,1935,1935,1935,1935,0
20240926,204000,636882479,1935,1935,1935,1935,0
20240926,203900,636882479,1935,1935,1935,1935,0
20240926,203800,636882479,1935,1935,1935,1935,0
20240926,203700,636882479,1935,1935,1935,1935,0
20240926,203600,636882479,1935,1935,1935,1935,0
20240926,203500,636882479,1935,1935,1935,1935,0
20240926,203400,636882479,1935,1935,1935,1935,0
20240926,203300,636882479,1935,1935,1935,1935,0
20240926,203200,636882479,1935,1935,1935,1935,0
20240926,203100,636882479,1935,1935,1935,1935,0
20240926,203000,636882479,1935,1935,1935,1935,0
20240926,202900,636882479,1935,1935,1935,1935,0
20240926,202800,636882479,1935,1935,1935,1935,0
20240926,202700,636882479,1935,1935,1935,1935,0
20240926,202600,636882479,1935,1935,1935,1935,0
20240926,202500,636882479,1935,1935,1935,1935,0
20240926,202400,636882479,1935,1935,1935,1935,0
20240926,202300,636882479,1935,1935,1935,1935,0
20240926,202200,636882479,1935,1935,1935,1935,0
20240926,202100,636882479,1935,1935,1935,1935,0
20240926,202000,636882479,1935,1935,1935,1935,0
20240926,201900,636882479,1935,1935,1935,1935,0
20240926,201800,636882479,1935,1935,1935,1935,3303
20240926,201700,636882479,1935,1935,1935,1935,0
20240926,201600,636882479,1935,1935,1935,1935,0
20240926,201500,636882479,1935,1935,1935,1935,0
20240926,201400,636882479,1935,1935,1935,1935,0
20240926,201300,636882479,1935,1935,1935,1935,0
20240926,201200,636882479,1935,1935,1935,1935,0
20240926,201100,636882479,1935,1935,1935,1935,0
20240926,201000,636882479,1935,1935,1935,1935,0
20240926,200900,636882479,1935,1935,1935,1935,0
20240926,200800,636882479,1935,1935,1935,1935,0
20240926,200700,636882479,1935,1935,1935,1935,0
20240926,200600,636882479,1935,1935,1935,1935,0
20240926,200500,636882479,1935,1935,1935,1935,0
20240926,200400,636882479,1935,1935,1935,1935,0
20240926,200300,636882479,1935,1935,1935,1935,0
20240926,200200,636882479,1935,1935,1935,1935,0
20240926,200100,636882479,1935,1935,1935,1935,0
20240926,200000,636882479,1935,1935,1935,1935,0
20240926,195900,636882479,1935,1935,1935,1935,0
20240926,195800,636882479,1935,1935,1935,1935,0
20240926,195700,636882479,1935,1935,1935,1935,0
20240926,195600,636882479,1935,1935,1935,1935,0
20240926,195500,636882479,1935,1935,1935,1935,0
20240926,195400,636882479,1935,1935,1935,1935,0
20240926,195300,636882479,1935,1935,1935,1935,0
20240926,195200,636882479,1935,1935,1935,1935,0
20240926,195100,636882479,1935,1935,1935,1935,0
20240926,195000,636882479,1935,1935,1935,1935,0
20240926,194900,636882479,1935,1935,1935,1935,0
20240926,194800,636882479,1935,1935,1935,1935,3303
20240926,194700,636882479,1935,1935,1935,1935,0
20240926,194600,636882479,1935,1935,1935,1935,0
20240926,194500,636882479,1935,1935,1935,1935,0
20240926,194400,636882479,1935,1935,1935,1935,0
20240926,194300,636882479,1935,1935,1935,1935,0
20240926,194200,636882479,1935,1935,1935,1935,0
20240926,194100,636882479,1935,1935,1935,1935,0
20240926,194000,636882479,1935,1935,1935,1935,0
20240926,193900,636882479,1935,1935,1935,1935,0
20240926,193800,636882479,1935,1935,1935,1935,0
20240926,193700,636882479,1935,1935,1935,1935,0
20240926,193600,636882479,1935,1935,1935,1935,0
20240926,193500,636882479,1935,1935,1935,1935,0
20240926,193400,636882479,1935,1935,1935,1935,0
20240926,193300,636882479,1935,1935,1935,1935,0
20240926,193200,636882479,1935,1935,1935,1935,0
20240926,193100,636882479,1935,1935,1935,1935,0
20240926,193000,636882479,1935,1935,1935,1935,0
20240926,192900,636882479,1935,1935,1935,1935,0
20240926,192800,636882479,1935,1935,1935,1935,0
20240926,192700,636882479,1935,1935,1935,1935,0
20240926,192600,636882479,1935,1935,1935,1935,0
20240926,192500,636882479,1935,1935,1935,1935,0
20240926,192400,636882479,1935,1935,1935,1935,0
20240926,192300,636882479,1935,1935,1935,1935,0
20240926,192200,636882479,1935,1935,1935,1935,0
20240926,192100,636882479,1935,1935,1935,1935,0
20240926,192000,636882479,1935,1935,1935,1935,0
20240926,191900,636882479,1935,1935,1935,1935,0
20240926,191800,636882479,1935,1935,1935,1935,3303
20240926,191700,636882479,1935,1935,1935,1935,0
20240926,191600,636882479,1935,1935,1935,1935,0
20240926,191500,636882479,1935,1935,1935,1935,0
20240926,191400,636882479,1935,1935,1935,1935,0
20240926,191300,636882479,1935,1935,1935,1935,0
20240926,191200,636882479,1935,1935,1935,1935,0
20240926,191100,636882479,1935,1935,1935,1935,0
20240926,191000,636882479,1935,1935,1935,1935,0
20240926,190900,636882479,1935,1935,1935,1935,0
20240926,190800,636882479,1935,1935,1935,1935,0
20240926,190700,636882479,1935,1935,1935,1935,0
20240926,190600,636882479,1935,1935,1935,1935,0
20240926,190500,636882479,1935,1935,1935,1935,0
20240926,190400,636882479,1935,1935,1935,1935,0
20240926,190300,636882479,1935,1935,1935,1935,0
20240926,190200,636882479,1935,1935,1935,1935,0
20240926,190100,636882479,1935,1935,1935,1935,0
20240926,190000,636882479,1935,1935,1935,1935,0
20240926,185900,636882479,1935,1935,1935,1935,0
20240926,185800,636882479,1935,1935,1935,1935,0
20240926,185700,636882479,1935,1935,1935,1935,0
20240926,185600,636882479,1935,1935,1935,1935,0
20240926,185500,636882479,1935,1935,1935,1935,0
20240926,185400,636882479,1935,1935,1935,1935,0
20240926,185300,636882479,1935,1935,1935,1935,0
20240926,185200,636882479,1935,1935,1935,1935,0
20240926,185100,636882479,1935,1935,1935,1935,0
20240926,185000,636882479,1935,1935,1935,1935,0
20240926,184900,636882479,1935,1935,1935,1935,0
20240926,184800,636882479,1935,1935,1935,1935,3303
20240926,184700,636882479,1935,1935,1935,1935,0
20240926,184600,636882479,1935,1935,1935,1935,0
20240926,184500,636882479,1935,1935,1935,1935,0
20240926,184400,636882479,1935,1935,1935,1935,0
20240926,184300,636882479,1935,1935,1935,1935,0
20240926,184200,636882479,1935,1935,1935,1935,0
20240926,184100,636882479,1935,1935,1935,1935,0
20240926,184000,636882479,1935,1935,1935,1935,0
20240926,183900,636882479,1935,1935,1935,1935,0
20240926,183800,636882479,1935,1935,1935,1935,0
20240926,183700,636882479,1935,1935,1935,1935,0
20240926,183600,636882479,1935,1935,1935,1935,0
20240926,183500,636882479,1935,1935,1935,1935,0
20240926,183400,636882479,1935,1935,1935,1935,0
20240926,183300,636882479,1935,1935,1935,1935,0
20240926,183200,636882479,1935,1935,1935,1935,0
20240926,183100,636882479,1935,1935,1935,1935,0
20240926,183000,636882479,1935,1935,1935,1935,0
20240926,182900,636882479,1935,1935,1935,1935,0
20240926,182800,636882479,1935,1935,1935,1935,0
20240926,182700,636882479,1935,1935,1935,1935,0
20240926,182600,636882479,1935,1935,1935,1935,0
20240926,182500,636882479,1935,1935,1935,1935,0
20240926,182400,636882479,1935,1935,1935,1935,0
20240926,182300,636882479,1935,1935,1935,1935,0
20240926,182200,636882479,1935,1935,1935,1935,0
20240926,182100,636882479,1935,1935,1935,1935,0
20240926,182000,636882479,1935,1935,1935,1935,0
20240926,181900,636882479,1935,1935,1935,1935,0
20240926,181800,636882479,1935,1935,1935,1935,3303
20240926,181700,636882479,1935,1935,1935,1935,0
20240926,181600,636882479,1935,1935,1935,1935,0
20240926,181500,636882479,1935,1935,1935,1935,0
20240926,181400,636882479,1935,1935,1935,1935,0
20240926,181300,636882479,1935,1935,1935,1935,0
20240926,181200,636882479,1935,1935,1935,1935,0
20240926,181100,636882479,1935,1935,1935,1935,0
20240926,181000,636882479,1935,1935,1935,1935,0
20240926,180900,636882479,1935,1935,1935,1935,0
20240926,180800,636882479,1935,1935,1935,1935,0
20240926,180700,636882479,1935,1935,1935,1935,0
20240926,180600,636882479,1935,1935,1935,1935,0
20240926,180500,636882479,1935,1935,1935,1935,0
20240926,180400,636882479,1935,1935,1935,1935,0
20240926,180300,636882479,1935,1935,1935,1935,0
20240926,180200,636882479,1935,1935,1935,1935,0
20240926,180100,636882479,1935,1935,1935,1935,0
20240926,180000,636882479,1935,1935,1935,1935,0
20240926,175900,636882479,1935,1935,1935,1935,0
20240926,175800,636882479,1935,1935,1935,1935,0
20240926,175700,636882479,1935,1935,1935,1935,0
20240926,175600,636882479,1935,1935,1935,1935,0
20240926,175500,636882479,1935,1935,1935,1935,0
20240926,175400,636882479,1935,1935,1935,1935,0
20240926,175300,636882479,1935,1935,1935,1935,0
20240926,175200,636882479,1935,1935,1935,1935,0
20240926,175100,636882479,1935,1935,1935,1935,0
20240926,175000,636882479,1935,1935,1935,1935,0
20240926,174900,636882479,1935,1935,1935,1935,0
20240926,174800,636882479,1935,1935,1935,1935,3303
20240926,174700,636882479,1935,1935,1935,1935,0
20240926,174600,636882479,1935,1935,1935,1935,0
20240926,174500,636882479,1935,1935,1935,1935,0
20240926,174400,636882479,1935,1935,1935,1935,0
20240926,174300,636882479,1935,1935,1935,1935,0
20240926,174200,636882479,1935,1935,1935,1935,0
20240926,174100,636882479,1935,1935,1935,1935,0
20240926,174000,636882479,1935,1935,1935,1935,0
20240926,173900,636882479,1935,1935,1935,1935,0
20240926,173800,636882479,1935,1935,1935,1935,0
20240926,173700,636882479,1935,1935,1935,1935,0
20240926,173600,636882479,1935,1935,1935,1935,0
20240926,173500,636882479,1935,1935,1935,1935,0
20240926,173400,636882479,1935,1935,1935,1935,0
20240926,173300,636882479,1935,1935,1935,1935,0
20240926,173200,636882479,1935,1935,1935,1935,0
20240926,173100,636882479,1935,1935,1935,1935,0
20240926,173000,636882479,1935,1935,1935,1935,0
20240926,172900,636882479,1935,1935,1935,1935,0
20240926,172800,636882479,1935,1935,1935,1935,0
20240926,172700,636882479,1935,1935,1935,1935,0
20240926,172600,636882479,1935,1935,1935,1935,0
20240926,172500,636882479,1935,1935,1935,1935,0
20240926,172400,636882479,1935,1935,1935,1935,0
20240926,172300,636882479,1935,1935,1935,1935,0
20240926,172200,636882479,1935,1935,1935,1935,0
20240926,172100,636882479,1935,1935,1935,1935,0
20240926,172000,636882479,1935,1935,1935,1935,0
20240926,171900,636882479,1935,1935,1935,1935,0
20240926,171800,636882479,1935,1935,1935,1935,3303
20240926,171700,636882479,1935,1935,1935,1935,0
20240926,171600,636882479,1935,1935,1935,1935,0
20240926,171500,636882479,1935,1935,1935,1935,0
20240926,171400,636882479,1935,1935,1935,1935,0
20240926,171300,636882479,1935,1935,1935,1935,0
20240926,171200,636882479,1935,1935,1935,1935,0
20240926,171100,636882479,1935,1935,1935,1935,0
20240926,171000,636882479,1935,1935,1935,1935,0
20240926,170900,636882479,1935,1935,1935,1935,0
20240926,170800,636882479,1935,1935,1935,1935,0
20240926,170700,636882479,1935,1935,1935,1935,0
20240926,170600,636882479,1935,1935,1935,1935,0
20240926,170500,636882479,1935,1935,1935,1935,0
20240926,170400,636882479,1935,1935,1935,1935,0
20240926,170300,636882479,1935,1935,1935,1935,0
20240926,170200,636882479,1935,1935,1935,1935,0
20240926,170100,636882479,1935,1935,1935,1935,0
20240926,170000,636882479,1935,1935,1935,1935,0
20240926,165900,636882479,1935,1935,1935,1935,0
20240926,165800,636882479,1935,1935,1935,1935,0
20240926,165700,636882479,1935,1935,1935,1935,0
20240926,165600,636882479,1935,1935,1935,1935,0
20240926,165500,636882479,1935,1935,1935,1935,0
20240926,165400,636882479,1935,1935,1935,1935,0
20240926,165300,636882479,1935,1935,1935,1935,0
20240926,165200,636882479,1935,1935,1935,1935,0
20240926,165100,636882479,1935,1935,1935,1935,0
20240926,165000,636882479,1935,1935,1935,1935,0
20240926,164900,636882479,1935,1935,1935,1935,0
20240926,164800,636882479,1935,1935,1935,1935,3303
20240926,164700,636882479,1935,1935,1935,1935,0
20240926,164600,636882479,1935,1935,1935,1935,0
20240926,164500,636882479,1935,1935,1935,1935,0
20240926,164400,636882479,1935,1935,1935,1935,0
20240926,164300,636882479,1935,1935,1935,1935,0
20240926,164200,636882479,1935,1935,1935,1935,0
20240926,164100,636882479,1935,1935,1935,1935,0
20240926,164000,636882479,1935,1935,1935,1935,0
20240926,163900,636882479,1935,1935,1935,1935,0
20240926,163800,636882479,1935,1935,1935,1935,0
20240926,163700,636882479,1935,1935,1935,1935,0
20240926,163600,636882479,1935,1935,1935,1935,0
20240926,163500,636882479,1935,1935,1935,1935,0
20240926,163400,636882479,1935,1935,1935,1935,0
20240926,163300,636882479,1935,1935,1935,1935,0
20240926,163200,636882479,1935,1935,1935,1935,0
20240926,163100,636882479,1935,1935,1935,1935,0
20240926,163000,636882479,1935,1935,1935,1935,0
20240926,162900,636882479,1935,1935,1935,1935,0
20240926,162800,636882479,1935,1935,1935,1935,0
20240926,162700,636882479,1935,1935,1935,1935,0
20240926,162600,636882479,1935,1935,1935,1935,0
20240926,162500,636882479,1935,1935,1935,1935,0
20240926,162400,636882479,1935,1935,1935,1935,0
20240926,162300,636882479,1935,1935,1935,1935,0
20240926,162200,636882479,1935,1935,1935,1935,0
20240926,162100,636882479,1935,1935,1935,1935,0
20240926,162000,636882479,1935,1935,1935,1935,0
20240926,161900,636882479,1935,1935,1935,1935,0
20240926,161800,636882479,1935,1935,1935,1935,3303
20240926,161700,636882479,1935,1935,1935,1935,0
20240926,161600,636882479,1935,1935,1935,1935,0
20240926,161500,636882479,1935,1935,1935,1935,0
20240926,161400,636882479,1935,1935,1935,1935,0
20240926,161300,636882479,1935,1935,1935,1935,0
20240926,161200,636882479,1935,1935,1935,1935,0
20240926,161100,636882479,1935,1935,1935,1935,0
20240926,161000,636882479,1935,1935,1935,1935,0
20240926,160900,636882479,1935,1935,1935,1935,0
20240926,160800,636882479,1935,1935,1935,1935,0
20240926,160700,636882479,1935,1935,1935,1935,0
20240926,160600,636882479,1935,1935,1935,1935,0
20240926,160500,636882479,1935,1935,1935,1935,0
20240926,160400,636882479,1935,1935,1935,1935,0
20240926,160300,636882479,1935,1935,1935,1935,0
20240926,160200,636882479,1935,1935,1935,1935,0
20240926,160100,636882479,1935,1935,1935,1935,0
20240926,160000,636882479,1935,1935,1935,1935,0
20240926,155900,636882479,1935,1935,1935,1935,0
20240926,155800,636882479,1935,1935,1935,1935,0
20240926,155700,636882479,1935,1935,1935,1935,0
20240926,155600,636882479,1935,1935,1935,1935,0
20240926,155500,636882479,1935,1935,1935,1935,0
20240926,155400,636882479,1935,1935,1935,1935,0
20240926,155300,636882479,1935,1935,1935,1935,0
20240926,155200,636882479,1935,1935,1935,1935,0
20240926,155100,636882479,1935,1935,1935,1935,0
20240926,155000,636882479,1935,1935,1935,1935,0
20240926,154900,636882479,1935,1935,1935,1935,0
20240926,154800,636882479,1935,1935,1935,1935,3303
20240926,154700,636882479,1935,1935,1935,1935,0
20240926,154600,636882479,1935,1935,1935,1935,0
20240926,154500,636882479,1935,1935,1935,1935,0
20240926,154400,636882479,1935,1935,1935,1935,0
20240926,154300,636882479,1935,1935,1935,1935,0
20240926,154200,636882479,1935,1935,1935,1935,0
20240926,154100,636882479,1935,1935,1935,1935,0
20240926,154000,636882479,1935,1935,1935,1935,0
20240926,153900,636882479,1935,1935,1935,1935,0
20240926,153800,636882479,1935,1935,1935,1935,0
20240926,153700,636882479,1935,1935,1935,1935,0
20240926,153600,636882479,1935,1935,1935,1935,0
20240926,153500,636882479,1935,1935,1935,1935,0
20240926,153400,636882479,1935,1935,1935,1935,0
20240926,153300,636882479,1935,1935,1935,1935,0
20240926,153200,636882479,1935,1935,1935,1935,0
20240926,153100,636882479,1935,1935,1935,1935,0
20240926,153000,636882479,1935,1935,1935,1935,3303
20240926,152900,630491174,1935,1935,1935,1935,0
20240926,152800,630491174,1935,1935,1935,1935,0
20240926,152700,630491174,1935,1935,1935,1935,0
20240926,152600,630491174,1935,1935,1935,1935,0
20240926,152500,630491174,1935,1935,1935,1935,0
20240926,152400,630491174,1935,1935,1935,1935,0
20240926,152300,630491174,1935,1935,1935,1935,0
20240926,152200,630491174,1935,1935,1935,1935,0
20240926,152100,630491174,1935,1935,1935,1935,0
20240926,152000,630491174,1935,1935,1935,1935,0
20240926,151900,630491174,1935,1935,1935,1935,341
20240926,151800,629831339,1935,1935,1935,1934,2034
20240926,151700,625895599,1935,1935,1935,1933,540
20240926,151600,624851021,1935,1934,1935,1928,2338
20240926,151500,620334516,1934,1932,1935,1932,862
20240926,151400,618667387,1935,1930,1935,1930,2676
20240926,151300,613494946,1930,1930,1930,1925,4188
20240926,151200,605427477,1930,1929,1930,1928,781
20240926,151100,603920888,1929,1928,1929,1928,720
20240926,151000,602532370,1928,1928,1928,1926,553
20240926,150900,601466226,1928,1928,1928,1926,2067
20240926,150800,597483578,1926,1927,1927,1926,143
20240926,150700,597208129,1928,1926,1928,1926,1203
20240926,150600,594888953,1928,1927,1928,1927,536
20240926,150500,593855746,1927,1925,1927,1925,355
20240926,150400,593171829,1925,1925,1925,1925,562
20240926,150300,592089979,1926,1926,1926,1925,575
20240926,150200,590983091,1925,1925,1925,1925,220
20240926,150100,590559591,1921,1921,1921,1921,77
20240926,150000,590411674,1925,1923,1925,1923,2315
20240926,145900,585959097,1920,1920,1920,1920,90
20240926,145800,585786297,1923,1922,1923,1922,226
20240926,145700,585351843,1923,1919,1923,1919,2271
20240926,145600,580984922,1923,1919,1923,1919,1355
20240926,145500,578379605,1923,1923,1923,1923,1
20240926,145400,578377682,1918,1921,1921,1918,10852
20240926,145300,557551257,1921,1923,1923,1921,489
20240926,145200,556610912,1923,1923,1923,1923,0
20240926,145100,556610912,1923,1923,1923,1923,2130
20240926,145000,552514922,1923,1924,1924,1923,1308
20240926,144900,549998639,1924,1923,1924,1923,783
20240926,144800,548492217,1924,1923,1924,1922,401
20240926,144700,547720929,1924,1920,1924,1920,1185
20240926,144600,545445330,1920,1920,1920,1920,3662
20240926,144500,538414290,1924,1924,1924,1924,0
20240926,144400,538414290,1924,1921,1924,1921,384
20240926,144300,537676115,1921,1918,1921,1918,74
20240926,144200,537534180,1922,1921,1922,1921,301
20240926,144100,536955958,1921,1921,1921,1921,1
20240926,144000,536954037,1917,1919,1921,1917,420
20240926,143900,536148005,1916,1919,1920,1916,2718
20240926,143800,530935327,1919,1915,1919,1915,5197
20240926,143700,520983068,1920,1919,1920,1915,3692
20240926,143600,513905533,1920,1921,1921,1919,2721
20240926,143500,508681796,1921,1921,1921,1921,75
20240926,143400,508537721,1923,1923,1923,1923,11
20240926,143300,508516568,1920,1919,1920,1919,435
20240926,143200,507681448,1920,1922,1923,1920,1365
20240926,143100,505059740,1922,1922,1922,1922,0
20240926,143000,505059740,1922,1924,1925,1922,589
20240926,142900,503927121,1926,1926,1926,1926,0
20240926,142800,503927121,1926,1926,1926,1926,1
20240926,142700,503925195,1921,1926,1926,1921,85
20240926,142600,503761905,1920,1926,1926,1920,53
20240926,142500,503659875,1927,1920,1927,1920,79
20240926,142400,503508188,1920,1921,1927,1920,5855
20240926,142300,492265652,1927,1927,1927,1920,2703
20240926,142200,487075861,1920,1920,1920,1919,2794
20240926,142100,481711465,1920,1925,1926,1920,2435
20240926,142000,477036042,1927,1927,1927,1920,84
20240926,141900,476874748,1920,1927,1927,1920,7863
20240926,141800,461777048,1927,1927,1927,1927,1
20240926,141700,461775121,1922,1923,1927,1922,737
20240926,141600,460358002,1923,1923,1923,1923,165
20240926,141500,460040707,1923,1923,1923,1923,122
20240926,141400,459806101,1924,1924,1924,1924,52
20240926,141300,459706053,1927,1927,1927,1927,0
20240926,141200,459706053,1927,1924,1927,1924,660
20240926,141100,458434461,1927,1927,1927,1924,7899
20240926,141000,443213338,1929,1928,1929,1927,1030
20240926,140900,441228497,1927,1928,1928,1927,175
20240926,140800,440891182,1929,1929,1929,1929,1
20240926,140700,440889253,1927,1924,1927,1924,439
20240926,140600,440043966,1924,1924,1924,1920,4744
20240926,140500,430929353,1920,1920,1920,1920,0
20240926,140400,430929353,1920,1920,1920,1920,77
20240926,140300,430781513,1920,1920,1920,1920,3219
20240926,140200,424601033,1919,1923,1923,1919,12924
20240926,140100,399784209,1923,1930,1930,1923,135
20240926,140000,399524254,1932,1932,1932,1932,11
20240926,135900,399503002,1922,1922,1932,1921,1149
20240926,135800,397294937,1922,1922,1927,1922,1173
20240926,135700,395036184,1922,1922,1922,1922,0
20240926,135600,395036184,1922,1927,1927,1922,2875
20240926,135500,389505854,1930,1931,1931,1930,919
20240926,135400,387732134,1930,1931,1931,1930,250
20240926,135300,387249515,1931,1931,1931,1931,125
20240926,135200,387008140,1930,1930,1930,1930,0
20240926,135100,387008140,1930,1935,1935,1930,679
20240926,135000,385695125,1935,1937,1937,1935,327
20240926,134900,385062166,1937,1941,1943,1937,101
20240926,134800,384866011,1937,1938,1940,1937,1407
20240926,134700,382136861,1937,1935,1938,1935,787
20240926,134600,380613628,1933,1931,1935,1931,5745
20240926,134500,369501332,1931,1929,1932,1929,917
20240926,134400,367731669,1927,1927,1927,1927,50
20240926,134300,367635319,1927,1928,1928,1927,168
20240926,134200,367311440,1929,1928,1929,1928,399
20240926,134100,366542163,1927,1927,1927,1927,460
20240926,134000,365655743,1924,1927,1927,1924,128
20240926,133900,365409321,1927,1927,1927,1927,143
20240926,133800,365133760,1923,1923,1923,1923,78
20240926,133700,364983766,1928,1923,1928,1923,15
20240926,133600,364954871,1923,1923,1923,1923,0
20240926,133500,364954871,1923,1927,1927,1923,141
20240926,133400,364683468,1926,1926,1926,1926,144
20240926,133300,364406124,1923,1923,1923,1923,0
20240926,133200,364406124,1923,1926,1926,1923,173
20240926,133100,364073145,1923,1923,1923,1923,776
20240926,133000,362580897,1923,1923,1923,1923,14
20240926,132900,362553975,1923,1923,1923,1923,573
20240926,132800,361452096,1923,1923,1923,1923,282
20240926,132700,360909810,1924,1924,1924,1924,20
20240926,132600,360871330,1924,1924,1924,1924,0
20240926,132500,360871330,1924,1923,1924,1923,348
20240926,132400,360201852,1923,1924,1924,1923,90
20240926,132300,360028778,1927,1928,1928,1927,509
20240926,132200,359047438,1929,1928,1929,1928,81
20240926,132100,358891267,1929,1929,1929,1929,1
20240926,132000,358889338,1928,1928,1928,1928,37
20240926,131900,358818002,1928,1928,1928,1928,83
20240926,131800,358657978,1930,1930,1930,1927,1801
20240926,131700,355182618,1929,1928,1929,1928,296
20240926,131600,354611918,1929,1929,1929,1929,1
20240926,131500,354609989,1929,1929,1929,1929,0
20240926,131400,354609989,1929,1922,1929,1922,228
20240926,131300,354170793,1922,1922,1922,1922,0
20240926,131200,354170793,1922,1922,1922,1922,0
20240926,131100,354170793,1922,1922,1922,1922,79
20240926,131000,354018955,1930,1919,1930,1919,41
20240926,130900,353940045,1930,1926,1930,1919,838
20240926,130800,352325367,1918,1918,1918,1918,0
20240926,130700,352325367,1918,1918,1918,1918,0
20240926,130600,352325367,1918,1919,1929,1918,5959
20240926,130500,340853563,1926,1926,1926,1926,1
20240926,130400,340851637,1919,1919,1919,1919,88
20240926,130300,340682765,1920,1927,1927,1920,4191
20240926,130200,332634748,1920,1920,1920,1920,0
20240926,130100,332634748,1920,1925,1928,1920,5218
20240926,130000,322608774,1925,1925,1925,1925,10
20240926,125900,322589524,1924,1924,1924,1924,0
20240926,125800,322589524,1924,1924,1924,1924,76
20240926,125700,322443300,1924,1922,1924,1920,231
20240926,125600,321998892,1922,1922,1922,1922,159
20240926,125500,321693294,1922,1920,1922,1920,179
20240926,125400,321349356,1920,1922,1922,1920,468
20240926,125300,320450558,1923,1923,1923,1923,3
20240926,125200,320444789,1923,1923,1923,1923,11
20240926,125100,320423636,1923,1923,1923,1923,100
20240926,125000,320231336,1924,1924,1924,1924,0
20240926,124900,320231336,1924,1924,1924,1924,0
20240926,124800,320231336,1924,1927,1927,1924,2320
20240926,124700,315765376,1927,1927,1928,1927,244
20240926,124600,315295187,1927,1925,1927,1925,343
20240926,124500,314634575,1925,1925,1925,1925,24
20240926,124400,314588375,1924,1924,1924,1924,0
20240926,124300,314588375,1924,1924,1924,1924,0
20240926,124200,314588375,1924,1924,1924,1924,191
20240926,124100,314220891,1925,1925,1925,1924,269
20240926,124000,313703329,1925,1925,1925,1925,101
20240926,123900,313508904,1924,1924,1924,1924,251
20240926,123800,313025980,1924,1924,1924,1924,0
20240926,123700,313025980,1924,1924,1924,1924,1
20240926,123600,313024056,1922,1923,1923,1919,1077
20240926,123500,310954643,1923,1924,1924,1923,105
20240926,123400,310752727,1923,1923,1923,1923,418
20240926,123300,309948913,1922,1920,1922,1920,628
20240926,123200,308742163,1920,1920,1920,1920,100
20240926,123100,308550163,1921,1921,1921,1921,143
20240926,123000,308275460,1921,1919,1921,1918,523
20240926,122900,307271484,1919,1919,1919,1919,0
20240926,122800,307271484,1919,1917,1919,1917,1595
20240926,122700,304212348,1917,1918,1918,1917,2
20240926,122600,304208513,1916,1916,1916,1916,0
20240926,122500,304208513,1916,1916,1916,1916,1000
20240926,122400,302292513,1916,1916,1916,1916,181
20240926,122300,301945717,1916,1916,1916,1916,114
20240926,122200,301727293,1916,1916,1916,1916,15
20240926,122100,301698553,1920,1920,1920,1920,0
20240926,122000,301698553,1920,1920,1920,1920,0
20240926,121900,301698553,1920,1919,1920,1919,902
20240926,121800,299967214,1918,1912,1918,1912,342
20240926,121700,299312452,1917,1917,1917,1917,1472
20240926,121600,296490628,1917,1910,1917,1910,5087
20240926,121500,286750361,1910,1910,1910,1910,2385
20240926,121400,282195011,1911,1911,1911,1911,0
20240926,121300,282195011,1911,1911,1911,1911,5
20240926,121200,282185456,1911,1911,1911,1911,226
20240926,121100,281753570,1913,1911,1913,1911,73
20240926,121000,281614065,1911,1911,1911,1908,1496
20240926,120900,278755785,1911,1910,1911,1910,88
20240926,120800,278587694,1910,1910,1910,1910,179
20240926,120700,278245804,1910,1910,1910,1910,0
20240926,120600,278245804,1910,1910,1910,1910,300
20240926,120500,277672804,1910,1910,1910,1910,0
20240926,120400,277672804,1910,1910,1910,1910,1
20240926,120300,277670894,1910,1910,1910,1910,0
20240926,120200,277670894,1910,1910,1910,1910,0
20240926,120100,277670894,1910,1910,1910,1910,1500
20240926,120000,274805894,1910,1910,1910,1910,200
20240926,115900,274423894,1910,1908,1910,1908,3486
20240926,115800,267766606,1908,1909,1909,1908,1061
20240926,115700,265741742,1910,1910,1910,1910,1
20240926,115600,265739832,1910,1912,1912,1910,408
20240926,115500,264960416,1912,1914,1914,1912,374
20240926,115400,264245326,1912,1910,1912,1910,805
20240926,115300,262706524,1910,1910,1910,1910,0
20240926,115200,262706524,1910,1910,1910,1910,1139
20240926,115100,260531034,1911,1913,1913,1911,5501
20240926,115000,250016293,1913,1913,1913,1913,0
20240926,114900,250016293,1913,1913,1913,1913,9
20240926,114800,249999076,1916,1916,1916,1916,100
20240926,114700,249807476,1913,1913,1913,1913,182
20240926,114600,249459310,1916,1916,1916,1916,0
20240926,114500,249459310,1916,1916,1916,1916,106
20240926,114400,249256214,1914,1914,1914,1914,0
20240926,114300,249256214,1914,1914,1914,1914,0
20240926,114200,249256214,1914,1914,1914,1914,108
20240926,114100,249049502,1914,1914,1914,1914,199
20240926,114000,248668616,1914,1914,1914,1914,19
20240926,113900,248632250,1914,1914,1914,1914,70
20240926,113800,248498270,1918,1918,1918,1918,0
20240926,113700,248498270,1918,1918,1918,1918,6
20240926,113600,248486762,1918,1918,1918,1918,20
20240926,113500,248448402,1914,1914,1914,1914,177
20240926,113400,248109624,1919,1919,1919,1919,0
20240926,113300,248109624,1919,1919,1919,1919,1
20240926,113200,248107705,1919,1913,1919,1913,4
20240926,113100,248100047,1911,1912,1912,1911,2600
20240926,113000,243131347,1911,1914,1914,1911,4382
20240926,112900,234754061,1913,1914,1914,1913,268
20240926,112800,234241277,1914,1914,1914,1914,100
20240926,112700,234049877,1914,1914,1914,1914,187
20240926,112600,233691959,1914,1914,1914,1914,1
20240926,112500,233690045,1913,1913,1913,1913,143
20240926,112400,233416486,1914,1914,1914,1914,101
20240926,112300,233223172,1914,1919,1919,1914,12
20240926,112200,233200154,1920,1920,1920,1920,0
20240926,112100,233200154,1920,1920,1920,1920,7
20240926,112000,233186714,1921,1921,1921,1921,0
20240926,111900,233186714,1921,1915,1921,1915,500
20240926,111800,232228285,1911,1915,1915,1911,163
20240926,111700,231916756,1911,1911,1911,1911,346
20240926,111600,231255550,1910,1910,1910,1910,0
20240926,111500,231255550,1910,1912,1912,1910,2500
20240926,111400,226479404,1911,1911,1911,1911,0
20240926,111300,226479404,1911,1911,1911,1911,0
20240926,111200,226479404,1911,1912,1912,1911,1488
20240926,111100,223634505,1912,1912,1912,1912,1171
20240926,111000,221395553,1912,1912,1912,1912,3
20240926,110900,221389817,1912,1915,1915,1912,2521
20240926,110800,216564686,1916,1916,1916,1916,0
20240926,110700,216564686,1916,1916,1916,1916,0
20240926,110600,216564686,1916,1916,1916,1916,1012
20240926,110500,214625694,1917,1917,1917,1916,584
20240926,110400,213506350,1919,1917,1919,1917,970
20240926,110300,211645860,1921,1921,1921,1921,0
20240926,110200,211645860,1921,1921,1921,1921,0
20240926,110100,211645860,1921,1921,1921,1921,0
20240926,110000,211645860,1921,1921,1921,1921,20
20240926,105900,211607440,1916,1916,1916,1916,199
20240926,105800,211226156,1917,1917,1917,1917,0
20240926,105700,211226156,1917,1917,1917,1917,190
20240926,105600,210861926,1916,1916,1916,1916,0
20240926,105500,210861926,1916,1916,1916,1916,0
20240926,105400,210861926,1916,1921,1921,1916,2553
20240926,105300,205969612,1916,1916,1916,1916,369
20240926,105200,205262608,1915,1915,1915,1915,0
20240926,105100,205262608,1915,1915,1915,1915,0
20240926,105000,205262608,1915,1915,1915,1915,0
20240926,104900,205262608,1915,1920,1924,1915,3924
20240926,104800,197733197,1924,1920,1924,1920,1854
20240926,104700,194169160,1920,1919,1921,1919,588
20240926,104600,193040405,1918,1918,1918,1918,0
20240926,104500,193040405,1918,1918,1918,1918,0
20240926,104400,193040405,1918,1916,1918,1916,510
20240926,104300,192062755,1916,1916,1916,1916,122
20240926,104200,191829003,1916,1916,1916,1916,290
20240926,104100,191273363,1916,1915,1916,1915,58
20240926,104000,191162240,1915,1915,1916,1915,221
20240926,103900,190738978,1916,1916,1916,1916,21
20240926,103800,190698742,1916,1914,1916,1914,2435
20240926,103700,186037907,1914,1914,1914,1914,262
20240926,103600,185536439,1911,1911,1911,1911,0
20240926,103500,185536439,1911,1911,1911,1911,0
20240926,103400,185536439,1911,1913,1913,1911,756
20240926,103300,184090613,1911,1911,1911,1911,4
20240926,103200,184082969,1915,1915,1915,1915,10
20240926,103100,184063819,1910,1910,1910,1910,0
20240926,103000,184063819,1910,1911,1911,1910,1025
20240926,102900,182105164,1911,1911,1911,1911,0
20240926,102800,182105164,1911,1911,1916,1911,1592
20240926,102700,179062847,1916,1914,1916,1912,2049
20240926,102600,175143261,1917,1917,1917,1917,0
20240926,102500,175143261,1917,1917,1917,1917,8
20240926,102400,175127925,1918,1918,1918,1918,0
20240926,102300,175127925,1918,1912,1918,1912,200
20240926,102200,174745519,1912,1918,1918,1912,184
20240926,102100,174393651,1918,1912,1918,1912,3
20240926,102000,174387909,1912,1912,1912,1912,0
20240926,101900,174387909,1912,1912,1912,1912,0
20240926,101800,174387909,1912,1912,1912,1912,0
20240926,101700,174387909,1912,1914,1914,1912,3308
20240926,101600,168058421,1914,1914,1914,1914,253
20240926,101500,167574179,1914,1914,1914,1914,50
20240926,101400,167478479,1914,1914,1914,1914,56
20240926,101300,167371295,1914,1915,1915,1914,373
20240926,101200,166657243,1916,1917,1917,1916,200
20240926,101100,166273943,1924,1923,1924,1923,200
20240926,101000,165889314,1917,1918,1918,1917,849
20240926,100900,164261400,1924,1919,1924,1919,101
20240926,100800,164067576,1924,1924,1924,1924,50
20240926,100700,163971376,1924,1922,1924,1917,629
20240926,100600,162763022,1922,1922,1923,1922,3075
20240926,100500,156849897,1922,1922,1922,1922,212
20240926,100400,156442433,1922,1921,1922,1917,559
20240926,100300,155368913,1921,1921,1921,1921,35
20240926,100200,155301678,1921,1921,1921,1921,10
20240926,100100,155282468,1921,1921,1921,1921,0
20240926,100000,155282468,1921,1920,1921,1920,2811
20240926,095900,149885138,1922,1921,1922,1920,7028
20240926,095800,136385258,1922,1920,1923,1920,4235
20240926,095700,128244554,1920,1912,1920,1912,813
20240926,095600,126685587,1912,1912,1912,1912,360
20240926,095500,125997267,1912,1912,1912,1912,437
20240926,095400,125161723,1912,1912,1912,1912,0
20240926,095300,125161723,1912,1912,1912,1912,106
20240926,095200,124959051,1912,1916,1917,1912,886
20240926,095100,123262075,1917,1917,1917,1917,0
20240926,095000,123262075,1917,1917,1917,1917,0
20240926,094900,123262075,1917,1917,1917,1917,1
20240926,094800,123260158,1911,1915,1916,1911,5
20240926,094700,123250584,1915,1911,1915,1911,3
20240926,094600,123244847,1910,1910,1910,1910,827
20240926,094500,121665277,1910,1910,1910,1910,0
20240926,094400,121665277,1910,1910,1910,1910,3431
20240926,094300,115112067,1914,1914,1914,1914,1623
20240926,094200,112005645,1914,1912,1914,1912,470
20240926,094100,111106708,1912,1914,1914,1912,2935
20240926,094000,105494702,1914,1913,1914,1912,142
20240926,093900,105223143,1915,1915,1915,1915,10
20240926,093800,105203993,1912,1913,1913,1912,537
20240926,093700,104177205,1915,1913,1915,1913,107
20240926,093600,103972312,1914,1906,1914,1906,1861
20240926,093500,100410566,1905,1905,1905,1905,0
20240926,093400,100410566,1905,1906,1906,1905,4019
20240926,093300,92750371,1913,1913,1913,1913,1
20240926,093200,92748458,1913,1913,1913,1913,2
20240926,093100,92744632,1905,1905,1905,1905,2677
20240926,093000,87644947,1905,1906,1911,1905,1401
20240926,092900,84975786,1905,1905,1905,1905,392
20240926,092800,84229026,1914,1914,1914,1914,98
20240926,092700,84041454,1905,1905,1905,1905,11
20240926,092600,84020499,1903,1907,1907,1903,329
20240926,092500,83394012,1903,1903,1903,1903,831
20240926,092400,81812619,1903,1916,1916,1903,10591
20240926,092300,61600475,1912,1912,1912,1912,0
20240926,092200,61600475,1912,1913,1913,1912,2000
20240926,092100,57775781,1912,1911,1918,1911,989
20240926,092000,55884680,1911,1911,1911,1911,93
20240926,091900,55706957,1911,1911,1911,1911,82
20240926,091800,55550255,1912,1913,1913,1912,50
20240926,091700,55454645,1913,1917,1917,1913,673
20240926,091600,54165780,1917,1917,1917,1917,88
20240926,091500,53997084,1917,1923,1923,1917,2910
20240926,091400,48413248,1921,1932,1932,1921,4881
20240926,091300,39016338,1932,1932,1932,1932,4
20240926,091200,39008610,1925,1923,1938,1923,4678
20240926,091100,29958310,1933,1921,1933,1921,210
20240926,091000,29552444,1934,1932,1934,1920,2491
20240926,090900,24748993,1920,1933,1933,1920,441
20240926,090800,23899653,1933,1933,1933,1917,23
20240926,090700,23855242,1934,1932,1935,1932,1006
20240926,090600,21910460,1932,1915,1932,1913,1262
20240926,090500,19487132,1909,1910,1915,1909,1908
20240926,090400,15844454,1910,1912,1912,1910,320
20240926,090300,15232954,1913,1917,1917,1913,674
20240926,090200,13942366,1917,1910,1921,1909,3784
20240926,090100,6702074,1910,1910,1910,1910,341
20240926,090000,6050764,1910,1902,1910,1902,3181