stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,203600,7146288524,2070,2070,2070,2070,70900
20230919,203500,7146288524,2070,2070,2070,2070,0
20230919,203400,7146288524,2070,2070,2070,2070,0
20230919,203300,7146288524,2070,2070,2070,2070,0
20230919,203200,7146288524,2070,2070,2070,2070,0
20230919,203100,7146288524,2070,2070,2070,2070,0
20230919,203000,7146288524,2070,2070,2070,2070,0
20230919,202900,7146288524,2070,2070,2070,2070,0
20230919,202800,7146288524,2070,2070,2070,2070,0
20230919,202700,7146288524,2070,2070,2070,2070,0
20230919,202600,7146288524,2070,2070,2070,2070,0
20230919,202500,7146288524,2070,2070,2070,2070,0
20230919,202400,7146288524,2070,2070,2070,2070,0
20230919,202300,7146288524,2070,2070,2070,2070,0
20230919,202200,7146288524,2070,2070,2070,2070,0
20230919,202100,7146288524,2070,2070,2070,2070,0
20230919,202000,7146288524,2070,2070,2070,2070,0
20230919,201900,7146288524,2070,2070,2070,2070,0
20230919,201800,7146288524,2070,2070,2070,2070,0
20230919,201700,7146288524,2070,2070,2070,2070,0
20230919,201600,7146288524,2070,2070,2070,2070,0
20230919,201500,7146288524,2070,2070,2070,2070,0
20230919,201400,7146288524,2070,2070,2070,2070,0
20230919,201300,7146288524,2070,2070,2070,2070,0
20230919,201200,7146288524,2070,2070,2070,2070,0
20230919,201100,7146288524,2070,2070,2070,2070,0
20230919,201000,7146288524,2070,2070,2070,2070,0
20230919,200900,7146288524,2070,2070,2070,2070,0
20230919,200800,7146288524,2070,2070,2070,2070,0
20230919,200700,7146288524,2070,2070,2070,2070,0
20230919,200600,7146288524,2070,2070,2070,2070,70900
20230919,200500,7146288524,2070,2070,2070,2070,0
20230919,200400,7146288524,2070,2070,2070,2070,0
20230919,200300,7146288524,2070,2070,2070,2070,0
20230919,200200,7146288524,2070,2070,2070,2070,0
20230919,200100,7146288524,2070,2070,2070,2070,0
20230919,200000,7146288524,2070,2070,2070,2070,0
20230919,195900,7146288524,2070,2070,2070,2070,0
20230919,195800,7146288524,2070,2070,2070,2070,0
20230919,195700,7146288524,2070,2070,2070,2070,0
20230919,195600,7146288524,2070,2070,2070,2070,0
20230919,195500,7146288524,2070,2070,2070,2070,0
20230919,195400,7146288524,2070,2070,2070,2070,0
20230919,195300,7146288524,2070,2070,2070,2070,0
20230919,195200,7146288524,2070,2070,2070,2070,0
20230919,195100,7146288524,2070,2070,2070,2070,0
20230919,195000,7146288524,2070,2070,2070,2070,0
20230919,194900,7146288524,2070,2070,2070,2070,0
20230919,194800,7146288524,2070,2070,2070,2070,0
20230919,194700,7146288524,2070,2070,2070,2070,0
20230919,194600,7146288524,2070,2070,2070,2070,0
20230919,194500,7146288524,2070,2070,2070,2070,0
20230919,194400,7146288524,2070,2070,2070,2070,0
20230919,194300,7146288524,2070,2070,2070,2070,0
20230919,194200,7146288524,2070,2070,2070,2070,0
20230919,194100,7146288524,2070,2070,2070,2070,0
20230919,194000,7146288524,2070,2070,2070,2070,0
20230919,193900,7146288524,2070,2070,2070,2070,0
20230919,193800,7146288524,2070,2070,2070,2070,0
20230919,193700,7146288524,2070,2070,2070,2070,0
20230919,193600,7146288524,2070,2070,2070,2070,70900
20230919,193500,7146288524,2070,2070,2070,2070,0
20230919,193400,7146288524,2070,2070,2070,2070,0
20230919,193300,7146288524,2070,2070,2070,2070,0
20230919,193200,7146288524,2070,2070,2070,2070,0
20230919,193100,7146288524,2070,2070,2070,2070,0
20230919,193000,7146288524,2070,2070,2070,2070,0
20230919,192900,7146288524,2070,2070,2070,2070,0
20230919,192800,7146288524,2070,2070,2070,2070,0
20230919,192700,7146288524,2070,2070,2070,2070,0
20230919,192600,7146288524,2070,2070,2070,2070,0
20230919,192500,7146288524,2070,2070,2070,2070,0
20230919,192400,7146288524,2070,2070,2070,2070,0
20230919,192300,7146288524,2070,2070,2070,2070,0
20230919,192200,7146288524,2070,2070,2070,2070,0
20230919,192100,7146288524,2070,2070,2070,2070,0
20230919,192000,7146288524,2070,2070,2070,2070,0
20230919,191900,7146288524,2070,2070,2070,2070,0
20230919,191800,7146288524,2070,2070,2070,2070,0
20230919,191700,7146288524,2070,2070,2070,2070,0
20230919,191600,7146288524,2070,2070,2070,2070,0
20230919,191500,7146288524,2070,2070,2070,2070,0
20230919,191400,7146288524,2070,2070,2070,2070,0
20230919,191300,7146288524,2070,2070,2070,2070,0
20230919,191200,7146288524,2070,2070,2070,2070,0
20230919,191100,7146288524,2070,2070,2070,2070,0
20230919,191000,7146288524,2070,2070,2070,2070,0
20230919,190900,7146288524,2070,2070,2070,2070,0
20230919,190800,7146288524,2070,2070,2070,2070,0
20230919,190700,7146288524,2070,2070,2070,2070,0
20230919,190600,7146288524,2070,2070,2070,2070,70900
20230919,190500,7146288524,2070,2070,2070,2070,0
20230919,190400,7146288524,2070,2070,2070,2070,0
20230919,190300,7146288524,2070,2070,2070,2070,0
20230919,190200,7146288524,2070,2070,2070,2070,0
20230919,190100,7146288524,2070,2070,2070,2070,0
20230919,190000,7146288524,2070,2070,2070,2070,0
20230919,185900,7146288524,2070,2070,2070,2070,0
20230919,185800,7146288524,2070,2070,2070,2070,0
20230919,185700,7146288524,2070,2070,2070,2070,0
20230919,185600,7146288524,2070,2070,2070,2070,0
20230919,185500,7146288524,2070,2070,2070,2070,0
20230919,185400,7146288524,2070,2070,2070,2070,0
20230919,185300,7146288524,2070,2070,2070,2070,0
20230919,185200,7146288524,2070,2070,2070,2070,0
20230919,185100,7146288524,2070,2070,2070,2070,0
20230919,185000,7146288524,2070,2070,2070,2070,0
20230919,184900,7146288524,2070,2070,2070,2070,0
20230919,184800,7146288524,2070,2070,2070,2070,0
20230919,184700,7146288524,2070,2070,2070,2070,0
20230919,184600,7146288524,2070,2070,2070,2070,0
20230919,184500,7146288524,2070,2070,2070,2070,0
20230919,184400,7146288524,2070,2070,2070,2070,0
20230919,184300,7146288524,2070,2070,2070,2070,0
20230919,184200,7146288524,2070,2070,2070,2070,0
20230919,184100,7146288524,2070,2070,2070,2070,0
20230919,184000,7146288524,2070,2070,2070,2070,0
20230919,183900,7146288524,2070,2070,2070,2070,0
20230919,183800,7146288524,2070,2070,2070,2070,0
20230919,183700,7146288524,2070,2070,2070,2070,0
20230919,183600,7146288524,2070,2070,2070,2070,70900
20230919,183500,7146288524,2070,2070,2070,2070,0
20230919,183400,7146288524,2070,2070,2070,2070,0
20230919,183300,7146288524,2070,2070,2070,2070,0
20230919,183200,7146288524,2070,2070,2070,2070,0
20230919,183100,7146288524,2070,2070,2070,2070,0
20230919,183000,7146288524,2070,2070,2070,2070,0
20230919,182900,7146288524,2070,2070,2070,2070,0
20230919,182800,7146288524,2070,2070,2070,2070,0
20230919,182700,7146288524,2070,2070,2070,2070,0
20230919,182600,7146288524,2070,2070,2070,2070,0
20230919,182500,7146288524,2070,2070,2070,2070,0
20230919,182400,7146288524,2070,2070,2070,2070,0
20230919,182300,7146288524,2070,2070,2070,2070,0
20230919,182200,7146288524,2070,2070,2070,2070,0
20230919,182100,7146288524,2070,2070,2070,2070,0
20230919,182000,7146288524,2070,2070,2070,2070,0
20230919,181900,7146288524,2070,2070,2070,2070,0
20230919,181800,7146288524,2070,2070,2070,2070,0
20230919,181700,7146288524,2070,2070,2070,2070,0
20230919,181600,7146288524,2070,2070,2070,2070,0
20230919,181500,7146288524,2070,2070,2070,2070,0
20230919,181400,7146288524,2070,2070,2070,2070,0
20230919,181300,7146288524,2070,2070,2070,2070,0
20230919,181200,7146288524,2070,2070,2070,2070,0
20230919,181100,7146288524,2070,2070,2070,2070,0
20230919,181000,7146288524,2070,2070,2070,2070,0
20230919,180900,7146288524,2070,2070,2070,2070,0
20230919,180800,7146288524,2070,2070,2070,2070,0
20230919,180700,7146288524,2070,2070,2070,2070,0
20230919,180600,7146288524,2070,2070,2070,2070,70900
20230919,180500,7146288524,2070,2070,2070,2070,0
20230919,180400,7146288524,2070,2070,2070,2070,0
20230919,180300,7146288524,2070,2070,2070,2070,0
20230919,180200,7146288524,2070,2070,2070,2070,0
20230919,180100,7146288524,2070,2070,2070,2070,0
20230919,180000,7146288524,2070,2070,2070,2070,0
20230919,175900,7146288524,2070,2070,2070,2070,0
20230919,175800,7146288524,2070,2070,2070,2070,0
20230919,175700,7146288524,2070,2070,2070,2070,0
20230919,175600,7146288524,2070,2070,2070,2070,0
20230919,175500,7146288524,2070,2070,2070,2070,0
20230919,175400,7146288524,2070,2070,2070,2070,0
20230919,175300,7146288524,2070,2070,2070,2070,0
20230919,175200,7146288524,2070,2070,2070,2070,0
20230919,175100,7146288524,2070,2070,2070,2070,0
20230919,175000,7146288524,2070,2070,2070,2070,0
20230919,174900,7146288524,2070,2070,2070,2070,0
20230919,174800,7146288524,2070,2070,2070,2070,0
20230919,174700,7146288524,2070,2070,2070,2070,0
20230919,174600,7146288524,2070,2070,2070,2070,0
20230919,174500,7146288524,2070,2070,2070,2070,0
20230919,174400,7146288524,2070,2070,2070,2070,0
20230919,174300,7146288524,2070,2070,2070,2070,0
20230919,174200,7146288524,2070,2070,2070,2070,0
20230919,174100,7146288524,2070,2070,2070,2070,0
20230919,174000,7146288524,2070,2070,2070,2070,0
20230919,173900,7146288524,2070,2070,2070,2070,0
20230919,173800,7146288524,2070,2070,2070,2070,0
20230919,173700,7146288524,2070,2070,2070,2070,0
20230919,173600,7146288524,2070,2070,2070,2070,70900
20230919,173500,7146288524,2070,2070,2070,2070,0
20230919,173400,7146288524,2070,2070,2070,2070,0
20230919,173300,7146288524,2070,2070,2070,2070,0
20230919,173200,7146288524,2070,2070,2070,2070,0
20230919,173100,7146288524,2070,2070,2070,2070,0
20230919,173000,7146288524,2070,2070,2070,2070,0
20230919,172900,7146288524,2070,2070,2070,2070,0
20230919,172800,7146288524,2070,2070,2070,2070,0
20230919,172700,7146288524,2070,2070,2070,2070,0
20230919,172600,7146288524,2070,2070,2070,2070,0
20230919,172500,7146288524,2070,2070,2070,2070,0
20230919,172400,7146288524,2070,2070,2070,2070,0
20230919,172300,7146288524,2070,2070,2070,2070,0
20230919,172200,7146288524,2070,2070,2070,2070,0
20230919,172100,7146288524,2070,2070,2070,2070,0
20230919,172000,7146288524,2070,2070,2070,2070,0
20230919,171900,7146288524,2070,2070,2070,2070,0
20230919,171800,7146288524,2070,2070,2070,2070,0
20230919,171700,7146288524,2070,2070,2070,2070,0
20230919,171600,7146288524,2070,2070,2070,2070,0
20230919,171500,7146288524,2070,2070,2070,2070,0
20230919,171400,7146288524,2070,2070,2070,2070,0
20230919,171300,7146288524,2070,2070,2070,2070,0
20230919,171200,7146288524,2070,2070,2070,2070,0
20230919,171100,7146288524,2070,2070,2070,2070,0
20230919,171000,7146288524,2070,2070,2070,2070,0
20230919,170900,7146288524,2070,2070,2070,2070,0
20230919,170800,7146288524,2070,2070,2070,2070,0
20230919,170700,7146288524,2070,2070,2070,2070,0
20230919,170600,7146288524,2070,2070,2070,2070,70900
20230919,170500,7146288524,2070,2070,2070,2070,0
20230919,170400,7146288524,2070,2070,2070,2070,0
20230919,170300,7146288524,2070,2070,2070,2070,0
20230919,170200,7146288524,2070,2070,2070,2070,0
20230919,170100,7146288524,2070,2070,2070,2070,0
20230919,170000,7146288524,2070,2070,2070,2070,0
20230919,165900,7146288524,2070,2070,2070,2070,0
20230919,165800,7146288524,2070,2070,2070,2070,0
20230919,165700,7146288524,2070,2070,2070,2070,0
20230919,165600,7146288524,2070,2070,2070,2070,0
20230919,165500,7146288524,2070,2070,2070,2070,0
20230919,165400,7146288524,2070,2070,2070,2070,0
20230919,165300,7146288524,2070,2070,2070,2070,0
20230919,165200,7146288524,2070,2070,2070,2070,0
20230919,165100,7146288524,2070,2070,2070,2070,0
20230919,165000,7146288524,2070,2070,2070,2070,0
20230919,164900,7146288524,2070,2070,2070,2070,0
20230919,164800,7146288524,2070,2070,2070,2070,0
20230919,164700,7146288524,2070,2070,2070,2070,0
20230919,164600,7146288524,2070,2070,2070,2070,0
20230919,164500,7146288524,2070,2070,2070,2070,0
20230919,164400,7146288524,2070,2070,2070,2070,0
20230919,164300,7146288524,2070,2070,2070,2070,0
20230919,164200,7146288524,2070,2070,2070,2070,0
20230919,164100,7146288524,2070,2070,2070,2070,0
20230919,164000,7146288524,2070,2070,2070,2070,0
20230919,163900,7146288524,2070,2070,2070,2070,0
20230919,163800,7146288524,2070,2070,2070,2070,0
20230919,163700,7146288524,2070,2070,2070,2070,0
20230919,163600,7146288524,2070,2070,2070,2070,70900
20230919,163500,7146288524,2070,2070,2070,2070,0
20230919,163400,7146288524,2070,2070,2070,2070,0
20230919,163300,7146288524,2070,2070,2070,2070,0
20230919,163200,7146288524,2070,2070,2070,2070,0
20230919,163100,7146288524,2070,2070,2070,2070,0
20230919,163000,7146288524,2070,2070,2070,2070,0
20230919,162900,7146288524,2070,2070,2070,2070,0
20230919,162800,7146288524,2070,2070,2070,2070,0
20230919,162700,7146288524,2070,2070,2070,2070,0
20230919,162600,7146288524,2070,2070,2070,2070,0
20230919,162500,7146288524,2070,2070,2070,2070,0
20230919,162400,7146288524,2070,2070,2070,2070,0
20230919,162300,7146288524,2070,2070,2070,2070,0
20230919,162200,7146288524,2070,2070,2070,2070,0
20230919,162100,7146288524,2070,2070,2070,2070,0
20230919,162000,7146288524,2070,2070,2070,2070,0
20230919,161900,7146288524,2070,2070,2070,2070,0
20230919,161800,7146288524,2070,2070,2070,2070,0
20230919,161700,7146288524,2070,2070,2070,2070,0
20230919,161600,7146288524,2070,2070,2070,2070,0
20230919,161500,7146288524,2070,2070,2070,2070,0
20230919,161400,7146288524,2070,2070,2070,2070,0
20230919,161300,7146288524,2070,2070,2070,2070,0
20230919,161200,7146288524,2070,2070,2070,2070,0
20230919,161100,7146288524,2070,2070,2070,2070,0
20230919,161000,7146288524,2070,2070,2070,2070,0
20230919,160900,7146288524,2070,2070,2070,2070,0
20230919,160800,7146288524,2070,2070,2070,2070,0
20230919,160700,7146288524,2070,2070,2070,2070,0
20230919,160600,7146288524,2070,2070,2070,2070,70900
20230919,160500,7146288524,2070,2070,2070,2070,0
20230919,160400,7146288524,2070,2070,2070,2070,0
20230919,160300,7146288524,2070,2070,2070,2070,0
20230919,160200,7146288524,2070,2070,2070,2070,0
20230919,160100,7146288524,2070,2070,2070,2070,0
20230919,160000,7146288524,2070,2070,2070,2070,0
20230919,155900,7146288524,2070,2070,2070,2070,0
20230919,155800,7146288524,2070,2070,2070,2070,0
20230919,155700,7146288524,2070,2070,2070,2070,0
20230919,155600,7146288524,2070,2070,2070,2070,0
20230919,155500,7146288524,2070,2070,2070,2070,0
20230919,155400,7146288524,2070,2070,2070,2070,0
20230919,155300,7146288524,2070,2070,2070,2070,0
20230919,155200,7146288524,2070,2070,2070,2070,0
20230919,155100,7146288524,2070,2070,2070,2070,0
20230919,155000,7146288524,2070,2070,2070,2070,0
20230919,154900,7146288524,2070,2070,2070,2070,0
20230919,154800,7146288524,2070,2070,2070,2070,0
20230919,154700,7146288524,2070,2070,2070,2070,0
20230919,154600,7146288524,2070,2070,2070,2070,0
20230919,154500,7146288524,2070,2070,2070,2070,0
20230919,154400,7146288524,2070,2070,2070,2070,0
20230919,154300,7146288524,2070,2070,2070,2070,0
20230919,154200,7146288524,2070,2070,2070,2070,0
20230919,154100,7146288524,2070,2070,2070,2070,0
20230919,154000,7146288524,2070,2070,2070,2070,0
20230919,153900,7146288524,2070,2070,2070,2070,0
20230919,153800,7146288524,2070,2070,2070,2070,0
20230919,153700,7146288524,2070,2070,2070,2070,0
20230919,153600,7146288524,2070,2070,2070,2070,70900
20230919,153500,7146288524,2070,2070,2070,2070,0
20230919,153400,7146288524,2070,2070,2070,2070,0
20230919,153300,7146288524,2070,2070,2070,2070,0
20230919,153200,7146288524,2070,2070,2070,2070,0
20230919,153100,7146288524,2070,2070,2070,2070,0
20230919,153000,7146288524,2070,2070,2070,2070,70900
20230919,152900,6999525524,2100,2100,2100,2100,0
20230919,152800,6999525524,2100,2100,2100,2100,0
20230919,152700,6999525524,2100,2100,2100,2100,0
20230919,152600,6999525524,2100,2100,2100,2100,0
20230919,152500,6999525524,2100,2100,2100,2100,0
20230919,152400,6999525524,2100,2100,2100,2100,0
20230919,152300,6999525524,2100,2100,2100,2100,0
20230919,152200,6999525524,2100,2100,2100,2100,0
20230919,152100,6999525524,2100,2100,2100,2100,0
20230919,152000,6999525524,2100,2100,2100,2100,0
20230919,151900,6999525524,2100,2110,2115,2080,32007
20230919,151800,6932404714,2110,2095,2130,2085,30254
20230919,151700,6868655754,2085,2080,2115,2075,13855
20230919,151600,6839627139,2095,2045,2125,2025,28512
20230919,151500,6780984729,2040,2100,2110,2040,156426
20230919,151400,6454975804,2110,2120,2190,2100,142971
20230919,151300,6149135774,2125,2085,2125,2080,75946
20230919,151200,5990057194,2070,2070,2070,2070,0
20230919,151100,5990057194,2070,2075,2080,2060,4177
20230919,151000,5981369524,2060,2060,2080,2060,14898
20230919,150900,5950519329,2060,2045,2070,2045,24604
20230919,150800,5899892639,2035,2045,2050,2035,7862
20230919,150700,5883799829,2045,2045,2050,2020,5243
20230919,150600,5873091079,2045,2035,2045,2015,9682
20230919,150500,5853449174,2035,2030,2040,2020,7977
20230919,150400,5837259119,2025,2030,2035,2020,14418
20230919,150300,5808027344,2035,2035,2035,2030,1099
20230919,150200,5805791154,2040,2035,2040,2030,6306
20230919,150100,5792961469,2040,2035,2040,2020,8646
20230919,150000,5775410169,2035,2045,2045,2000,16111
20230919,145900,5742767644,2045,2055,2055,2040,10413
20230919,145800,5721503729,2050,2035,2055,2035,30636
20230919,145700,5658765934,2035,2035,2035,2025,3787
20230919,145600,5651073934,2030,2035,2035,2025,10674
20230919,145500,5629390684,2030,2005,2030,2005,19117
20230919,145400,5590763469,2005,2005,2015,2005,3782
20230919,145300,5583172869,2005,2010,2010,2000,3032
20230919,145200,5577088409,2015,2005,2015,2005,2410
20230919,145100,5572244349,2010,2015,2020,2005,15053
20230919,145000,5541982654,2015,2015,2020,2010,8450
20230919,144900,5524982524,2010,2020,2020,2010,5255
20230919,144800,5514408624,2015,2015,2015,2010,9900
20230919,144700,5494460414,2010,2010,2015,2005,2433
20230919,144600,5489569334,2010,2000,2010,2000,2870
20230919,144500,5483808054,2005,2005,2010,2005,2099
20230919,144400,5479599534,2010,2010,2015,2005,1501
20230919,144300,5476582394,2000,2015,2020,2000,15877
20230919,144200,5444736309,2015,2010,2015,2000,7510
20230919,144100,5429641369,2015,2015,2015,1994,24320
20230919,144000,5380991727,2015,1995,2020,1995,66581
20230919,143900,5247508860,1994,1990,1995,1990,1708
20230919,143800,5244106035,1995,1989,1995,1988,5921
20230919,143700,5232301259,1989,1991,1993,1989,8359
20230919,143600,5215660246,1989,1989,1989,1989,1858
20230919,143500,5211964684,1988,1982,1988,1976,28130
20230919,143400,5156275945,1982,1989,1989,1982,11431
20230919,143300,5133580493,1989,1984,1989,1984,70143
20230919,143200,4994071792,1984,1989,1993,1984,10431
20230919,143100,4973342606,1984,1991,1993,1984,10473
20230919,143000,4952493413,1982,1975,1992,1975,10128
20230919,142900,4932367402,1975,1986,1986,1975,9782
20230919,142800,4913005396,1986,1986,1986,1986,683
20230919,142700,4911648958,1986,1992,1992,1985,10241
20230919,142600,4891291266,1992,1996,1996,1992,2227
20230919,142500,4886851594,1996,1994,1996,1986,13986
20230919,142400,4858953041,1994,1994,1994,1983,6485
20230919,142300,4846089210,1994,1982,1995,1982,7262
20230919,142200,4831634993,1970,1981,1981,1960,15725
20230919,142100,4800642640,1981,1991,1999,1981,30287
20230919,142000,4740409398,1999,1996,2010,1992,72240
20230919,141900,4595948589,1997,1996,1997,1995,1581
20230919,141800,4592793163,1995,1994,1995,1994,3894
20230919,141700,4585025369,1994,1992,1994,1992,530
20230919,141600,4583969199,1994,1993,1994,1991,1799
20230919,141500,4580385796,1993,1995,1997,1993,7079
20230919,141400,4566260581,1995,1991,1996,1991,16108
20230919,141300,4534133234,1991,1993,1993,1991,843
20230919,141200,4532454621,1991,1993,1993,1989,2178
20230919,141100,4528119509,1993,1989,1993,1989,3124
20230919,141000,4521903938,1989,1989,1995,1989,5297
20230919,140900,4511365806,1989,1988,1996,1986,17764
20230919,140800,4476068727,1987,1987,1987,1987,1
20230919,140700,4476066740,1986,1986,1986,1986,602
20230919,140600,4474871168,1986,1996,1997,1985,15835
20230919,140500,4443310069,1997,1992,1997,1991,27871
20230919,140400,4387753500,1991,1988,1991,1988,1421
20230919,140300,4384927292,1988,1988,1988,1985,7854
20230919,140200,4369327106,1992,1991,1992,1985,13177
20230919,140100,4343129933,1992,1991,1992,1987,4558
20230919,140000,4334052952,1991,1989,1991,1987,4825
20230919,135900,4324449035,1981,1984,1990,1981,5306
20230919,135800,4313920923,1981,1992,1992,1981,2109
20230919,135700,4309726657,1992,1996,1996,1977,10634
20230919,135600,4288634005,1997,1978,1998,1975,66859
20230919,135500,4155723700,1978,1974,1978,1974,1941
20230919,135400,4151890987,1974,1977,1977,1974,7023
20230919,135300,4138017574,1978,1975,1978,1974,6592
20230919,135200,4124992302,1974,1967,1974,1967,4718
20230919,135100,4115684180,1967,1972,1972,1965,967
20230919,135000,4113782409,1972,1972,1972,1971,190
20230919,134900,4113407730,1972,1971,1972,1971,2026
20230919,134800,4109413571,1971,1963,1971,1963,28
20230919,134700,4109358551,1971,1971,1972,1971,5859
20230919,134600,4097810112,1971,1971,1971,1971,237
20230919,134500,4097342985,1962,1962,1971,1962,3190
20230919,134400,4091068107,1962,1971,1971,1962,79
20230919,134300,4090912695,1972,1971,1972,1971,1485
20230919,134200,4087984276,1972,1965,1972,1961,382
20230919,134100,4087232855,1965,1960,1966,1960,4618
20230919,134000,4078160091,1960,1959,1960,1959,2772
20230919,133900,4072729432,1959,1963,1963,1959,3401
20230919,133800,4066065932,1963,1965,1965,1963,1468
20230919,133700,4063184246,1965,1965,1965,1963,1256
20230919,133600,4060716710,1965,1965,1965,1962,434
20230919,133500,4059865052,1965,1965,1965,1962,23
20230919,133400,4059819887,1965,1965,1965,1963,397
20230919,133300,4059040556,1966,1962,1966,1961,305
20230919,133200,4058442223,1966,1971,1971,1966,373
20230919,133100,4057707045,1972,1972,1973,1972,1218
20230919,133000,4055304149,1972,1968,1983,1967,3509
20230919,132900,4048373356,1968,1962,1968,1962,14822
20230919,132800,4019253804,1962,1962,1962,1962,407
20230919,132700,4018455270,1963,1963,1963,1955,16
20230919,132600,4018423941,1960,1959,1960,1959,44
20230919,132500,4018337725,1964,1964,1964,1964,3
20230919,132400,4018331833,1964,1964,1964,1964,73
20230919,132300,4018188461,1964,1957,1964,1957,4628
20230919,132200,4009124893,1952,1957,1957,1952,1054
20230919,132100,4007066425,1953,1954,1957,1953,6841
20230919,132000,3993702767,1955,1957,1957,1955,1232
20230919,131900,3991294201,1957,1955,1957,1955,350
20230919,131800,3990609751,1955,1955,1955,1955,1354
20230919,131700,3987962681,1955,1957,1957,1955,674
20230919,131600,3986644355,1957,1956,1957,1956,119
20230919,131500,3986411477,1955,1959,1959,1955,318
20230919,131400,3985788910,1959,1959,1959,1959,374
20230919,131300,3985056244,1959,1959,1959,1959,232
20230919,131200,3984601756,1959,1962,1962,1959,302
20230919,131100,3984010084,1957,1947,1962,1947,21365
20230919,131000,3942293441,1947,1947,1947,1947,0
20230919,130900,3942293441,1947,1959,1959,1947,2559
20230919,130800,3937292380,1959,1960,1960,1949,5619
20230919,130700,3926333996,1960,1961,1961,1960,2262
20230919,130600,3921900331,1960,1949,1960,1949,10657
20230919,130500,3901068638,1944,1944,1945,1944,266
20230919,130400,3900551514,1944,1944,1944,1944,1
20230919,130300,3900549570,1944,1944,1945,1944,199
20230919,130200,3900162584,1943,1949,1949,1943,1105
20230919,130100,3898013246,1949,1940,1949,1939,1906
20230919,130000,3894313757,1943,1942,1943,1937,9880
20230919,125900,3875152304,1942,1951,1951,1942,6681
20230919,125800,3862154342,1951,1957,1957,1951,5324
20230919,125700,3851755683,1957,1958,1958,1957,129
20230919,125600,3851503223,1955,1955,1955,1955,349
20230919,125500,3850820928,1953,1960,1960,1953,3161
20230919,125400,3844636503,1960,1965,1967,1957,4677
20230919,125300,3835477425,1956,1961,1961,1954,1904
20230919,125200,3831755599,1955,1961,1961,1955,171
20230919,125100,3831420940,1961,1963,1963,1961,31
20230919,125000,3831360115,1961,1960,1961,1952,5547
20230919,124900,3820509174,1961,1972,1977,1961,7386
20230919,124800,3805961163,1980,1979,1984,1971,10271
20230919,124700,3785634185,1970,1970,1980,1970,36894
20230919,124600,3712667104,1970,1977,1979,1969,7328
20230919,124500,3698185988,1977,1975,1977,1973,3838
20230919,124400,3690606405,1975,1970,1975,1970,11062
20230919,124300,3668800092,1970,1970,1970,1969,8071
20230919,124200,3652900520,1970,1959,1970,1957,3576
20230919,124100,3645871945,1966,1965,1966,1965,1958
20230919,124000,3642023918,1965,1956,1965,1956,852
20230919,123900,3640353743,1956,1965,1966,1956,1456
20230919,123800,3637492744,1956,1964,1968,1956,12762
20230919,123700,3612425779,1963,1961,1964,1953,10144
20230919,123600,3592518700,1961,1955,1962,1954,5213
20230919,123500,3582316678,1955,1954,1955,1954,5727
20230919,123400,3571125620,1953,1953,1954,1953,756
20230919,123300,3569648982,1952,1963,1964,1950,2227
20230919,123200,3565300407,1963,1955,1963,1950,2868
20230919,123100,3559689335,1948,1947,1948,1945,450
20230919,123000,3558812867,1945,1948,1950,1945,4616
20230919,122900,3549822060,1943,1945,1945,1943,851
20230919,122800,3548167711,1948,1948,1948,1945,161
20230919,122700,3547854443,1944,1943,1944,1943,448
20230919,122600,3546983729,1942,1943,1943,1942,3007
20230919,122500,3541144134,1945,1945,1945,1945,1
20230919,122400,3541142189,1948,1948,1948,1941,334
20230919,122300,3540493342,1948,1940,1948,1940,803
20230919,122200,3538935074,1940,1942,1950,1940,3097
20230919,122100,3532924338,1948,1956,1956,1948,943
20230919,122000,3531087280,1956,1955,1956,1955,267
20230919,121900,3530565279,1949,1949,1949,1949,1115
20230919,121800,3528392144,1956,1956,1956,1956,1
20230919,121700,3528390188,1956,1956,1956,1956,1174
20230919,121600,3526093844,1956,1956,1956,1956,6
20230919,121500,3526082108,1956,1941,1956,1941,3690
20230919,121400,3518916983,1941,1939,1941,1939,89
20230919,121300,3518744410,1939,1941,1941,1939,5428
20230919,121200,3508210320,1947,1940,1947,1940,520
20230919,121100,3507201163,1940,1947,1947,1939,2662
20230919,121000,3502033328,1947,1951,1951,1947,10047
20230919,120900,3482439210,1958,1958,1958,1958,1
20230919,120800,3482437252,1958,1963,1963,1947,3261
20230919,120700,3476052306,1968,1968,1971,1963,3487
20230919,120600,3469201097,1968,1962,1975,1962,18611
20230919,120500,3432564430,1961,1956,1961,1956,5300
20230919,120400,3422182646,1956,1948,1956,1947,333
20230919,120300,3421534285,1948,1952,1952,1948,1352
20230919,120200,3418898528,1952,1952,1957,1952,1253
20230919,120100,3416451867,1952,1957,1957,1952,61
20230919,120000,3416332775,1957,1954,1957,1950,185
20230919,115900,3415971389,1957,1950,1957,1950,122
20230919,115800,3415732698,1958,1949,1958,1949,550
20230919,115700,3414660118,1950,1958,1958,1949,3676
20230919,115600,3407489471,1953,1959,1959,1953,1472
20230919,115500,3404607056,1961,1962,1962,1959,3271
20230919,115400,3398195325,1962,1958,1963,1957,46701
20230919,115300,3306667915,1948,1959,1959,1948,286
20230919,115200,3306109874,1959,1949,1959,1941,2930
20230919,115100,3300400525,1949,1956,1959,1949,6144
20230919,115000,3288370097,1956,1949,1956,1949,3902
20230919,114900,3280749999,1942,1955,1955,1942,10788
20230919,114800,3259687593,1955,1951,1956,1951,12721
20230919,114700,3234826609,1952,1949,1952,1948,3973
20230919,114600,3227079945,1948,1950,1950,1947,5572
20230919,114500,3216222723,1950,1936,1950,1936,81795
20230919,114400,3057392907,1935,1939,1940,1919,16425
20230919,114300,3025645280,1935,1935,1935,1931,5869
20230919,114200,3014296298,1940,1935,1940,1935,5881
20230919,114100,3002890106,1939,1931,1939,1931,18722
20230919,114000,2966690055,1931,1931,1931,1931,2000
20230919,113900,2962828055,1927,1932,1932,1927,117
20230919,113800,2962602356,1932,1932,1932,1932,687
20230919,113700,2961275072,1932,1931,1932,1931,40
20230919,113600,2961197793,1922,1920,1932,1920,1844
20230919,113500,2957646043,1920,1920,1920,1919,1877
20230919,113400,2954042211,1932,1924,1932,1917,6563
20230919,113300,2941380529,1917,1917,1917,1917,93
20230919,113200,2941202248,1917,1917,1917,1917,5
20230919,113100,2941192663,1920,1916,1920,1914,4556
20230919,113000,2932459002,1919,1920,1920,1919,1060
20230919,112900,2930424778,1920,1920,1920,1920,143
20230919,112800,2930150218,1924,1924,1924,1924,126
20230919,112700,2929907794,1920,1928,1928,1920,1251
20230919,112600,2927502803,1929,1924,1930,1923,8781
20230919,112500,2910591623,1923,1919,1924,1919,1142
20230919,112400,2908398850,1919,1919,1919,1918,355
20230919,112300,2907717635,1919,1910,1919,1910,8813
20230919,112200,2890825405,1910,1919,1925,1910,29252
20230919,112100,2834748574,1920,1925,1925,1918,7426
20230919,112000,2820487257,1920,1920,1926,1919,2054
20230919,111900,2816539139,1926,1928,1930,1919,10966
20230919,111800,2795451254,1930,1934,1934,1928,6609
20230919,111700,2782680848,1934,1937,1942,1928,4647
20230919,111600,2773674953,1941,1937,1942,1936,11972
20230919,111500,2750437155,1937,1925,1937,1925,4664
20230919,111400,2741432268,1920,1925,1925,1920,741
20230919,111300,2740006133,1918,1918,1925,1918,1842
20230919,111200,2736473152,1917,1922,1922,1917,1765
20230919,111100,2733086226,1922,1920,1925,1918,3108
20230919,111000,2727113454,1920,1918,1920,1913,15546
20230919,110900,2697291215,1917,1931,1931,1917,34999
20230919,110800,2629872925,1930,1931,1935,1930,12355
20230919,110700,2606017238,1931,1939,1939,1930,2815
20230919,110600,2600573914,1941,1942,1946,1939,11222
20230919,110500,2578795731,1943,1946,1949,1943,1204
20230919,110400,2576453429,1949,1947,1949,1939,4682
20230919,110300,2567360789,1947,1943,1949,1942,2268
20230919,110200,2562955220,1943,1951,1951,1943,7299
20230919,110100,2548762353,1943,1945,1951,1943,8534
20230919,110000,2532151911,1945,1945,1947,1944,5177
20230919,105900,2522080229,1946,1948,1951,1946,5677
20230919,105800,2511013708,1948,1938,1948,1936,13713
20230919,105700,2484409714,1938,1941,1942,1938,9250
20230919,105600,2466474203,1941,1939,1950,1937,1420
20230919,105500,2463717006,1939,1953,1956,1930,14089
20230919,105400,2436335763,1953,1945,1960,1945,28881
20230919,105300,2379870939,1945,1948,1956,1941,40649
20230919,105200,2300568851,1948,1937,1948,1924,10585
20230919,105100,2280025975,1937,1940,1948,1924,20638
20230919,105000,2240135760,1940,1950,1950,1940,33912
20230919,104900,2174138134,1950,1948,1950,1940,35399
20230919,104800,2105150153,1940,1930,1950,1920,83373
20230919,104700,1943387636,1917,1916,1938,1914,21692
20230919,104600,1901690301,1940,1919,1940,1914,50522
20230919,104500,1804169750,1919,1920,1920,1911,10960
20230919,104400,1783170469,1917,1905,1922,1901,10084
20230919,104300,1763852554,1919,1912,1923,1898,28990
20230919,104200,1708294789,1912,1906,1915,1900,44105
20230919,104100,1624151534,1905,1891,1907,1891,76980
20230919,104000,1478191739,1891,1891,1891,1891,0
20230919,103900,1478191739,1891,1890,1891,1890,13433
20230919,103800,1452802822,1890,1883,1890,1880,27043
20230919,103700,1401867220,1883,1886,1888,1878,5147
20230919,103600,1392172229,1887,1871,1890,1870,18589
20230919,103500,1357249569,1871,1862,1874,1855,61455
20230919,103400,1242449294,1864,1850,1864,1850,15338
20230919,103300,1213944838,1850,1840,1850,1840,11435
20230919,103200,1192843290,1839,1839,1839,1839,0
20230919,103100,1192843290,1839,1839,1840,1839,897
20230919,103000,1191193706,1842,1842,1842,1842,0
20230919,102900,1191193706,1842,1838,1842,1838,1055
20230919,102800,1189253457,1838,1842,1842,1838,10880
20230919,102700,1169240889,1843,1843,1843,1843,1402
20230919,102600,1166657003,1841,1841,1841,1841,0
20230919,102500,1166657003,1841,1841,1841,1841,6057
20230919,102400,1155506066,1841,1841,1841,1841,0
20230919,102300,1155506066,1841,1841,1841,1841,0
20230919,102200,1155506066,1841,1841,1841,1841,1
20230919,102100,1155504225,1841,1846,1846,1841,146
20230919,102000,1155235274,1841,1841,1841,1841,2041
20230919,101900,1151477793,1841,1845,1845,1841,4571
20230919,101800,1143062290,1847,1848,1848,1847,844
20230919,101700,1141502598,1848,1856,1856,1848,4089
20230919,101600,1133930353,1865,1865,1866,1860,20012
20230919,101500,1096617566,1864,1857,1864,1857,24370
20230919,101400,1051261978,1856,1849,1856,1849,2445
20230919,101300,1046725968,1847,1850,1851,1847,6021
20230919,101200,1035602727,1850,1850,1850,1850,8588
20230919,101100,1019714927,1848,1850,1850,1848,4819
20230919,101000,1010801809,1849,1859,1860,1849,15778
20230919,100900,981466105,1852,1849,1852,1848,3077
20230919,100800,975771493,1848,1848,1848,1848,1110
20230919,100700,973720213,1847,1848,1848,1847,1505
20230919,100600,970938998,1852,1851,1852,1851,565
20230919,100500,969893053,1851,1845,1851,1845,3130
20230919,100400,964102352,1847,1847,1847,1847,0
20230919,100300,964102352,1847,1848,1848,1847,553
20230919,100200,963080960,1848,1847,1848,1847,1215
20230919,100100,960835923,1848,1847,1848,1847,2
20230919,100000,960832228,1847,1845,1847,1845,2254
20230919,095900,956671888,1834,1855,1856,1830,46904
20230919,095800,870716599,1855,1848,1855,1848,1522
20230919,095700,867898730,1846,1846,1846,1846,42
20230919,095600,867821198,1846,1842,1846,1842,81
20230919,095500,867671858,1838,1838,1838,1838,1000
20230919,095400,865833858,1838,1839,1839,1838,300
20230919,095300,865282432,1838,1838,1838,1838,716
20230919,095200,863966424,1838,1838,1838,1838,0
20230919,095100,863966424,1838,1839,1839,1838,6320
20230919,095000,852350244,1838,1838,1838,1838,232
20230919,094900,851923828,1838,1838,1838,1837,9468
20230919,094800,834525260,1843,1852,1852,1843,10019
20230919,094700,816033599,1852,1852,1852,1852,1200
20230919,094600,813811199,1852,1864,1864,1848,39650
20230919,094500,740180658,1863,1864,1864,1861,3440
20230919,094400,733770641,1864,1861,1864,1861,8586
20230919,094300,717780421,1860,1860,1860,1860,1468
20230919,094200,715049941,1857,1856,1857,1856,161
20230919,094100,714751014,1852,1852,1852,1852,478
20230919,094000,713865758,1856,1859,1860,1856,3562
20230919,093900,707251091,1856,1855,1856,1855,513
20230919,093800,706299064,1855,1855,1855,1855,0
20230919,093700,706299064,1855,1847,1855,1847,11801
20230919,093600,684467799,1843,1845,1847,1843,11
20230919,093500,684447489,1844,1844,1844,1844,0
20230919,093400,684447489,1844,1844,1844,1844,5474
20230919,093300,674353433,1842,1838,1842,1838,595
20230919,093200,673257459,1837,1837,1837,1837,7021
20230919,093100,660359882,1837,1837,1837,1837,1224
20230919,093000,658111394,1837,1845,1845,1837,16299
20230919,092900,628084313,1845,1846,1846,1845,9691
20230919,092800,610196733,1847,1849,1849,1845,7144
20230919,092700,597005943,1846,1849,1849,1846,7710
20230919,092600,582765507,1849,1848,1849,1847,9276
20230919,092500,565628441,1848,1855,1855,1848,784
20230919,092400,564177118,1859,1862,1864,1859,19423
20230919,092300,528021880,1861,1853,1861,1853,20563
20230919,092200,489810037,1855,1852,1855,1852,8834
20230919,092100,473433000,1854,1854,1854,1854,0
20230919,092000,473433000,1854,1854,1854,1854,101
20230919,091900,473245746,1855,1855,1855,1855,10
20230919,091800,473227196,1855,1850,1855,1850,9006
20230919,091700,456566081,1845,1842,1850,1842,11345
20230919,091600,435608525,1846,1842,1846,1837,2753
20230919,091500,430536830,1842,1857,1857,1842,2293
20230919,091400,426308019,1843,1860,1860,1841,17652
20230919,091300,393616775,1860,1852,1860,1850,34571
20230919,091200,329380440,1852,1831,1852,1831,38632
20230919,091100,258074729,1831,1831,1832,1830,13880
20230919,091000,232660423,1831,1823,1831,1823,23876
20230919,090900,189009117,1823,1825,1825,1815,10432
20230919,090800,170046381,1825,1826,1826,1825,1209
20230919,090700,167839297,1826,1797,1826,1797,15625
20230919,090600,139409968,1790,1810,1812,1790,21425
20230919,090500,100695211,1810,1815,1815,1810,329
20230919,090400,100098185,1816,1810,1816,1809,3520
20230919,090300,93727221,1816,1824,1824,1816,1521
20230919,090200,90957053,1821,1816,1823,1816,9438
20230919,090100,73790722,1816,1786,1816,1786,11182
20230919,090000,53621296,1786,1720,1786,1720,30863