stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,190400,2235973445,1917,1917,1917,1917,9809
20230808,190300,2235973445,1917,1917,1917,1917,0
20230808,190200,2235973445,1917,1917,1917,1917,0
20230808,190100,2235973445,1917,1917,1917,1917,0
20230808,190000,2235973445,1917,1917,1917,1917,0
20230808,185900,2235973445,1917,1917,1917,1917,0
20230808,185800,2235973445,1917,1917,1917,1917,0
20230808,185700,2235973445,1917,1917,1917,1917,0
20230808,185600,2235973445,1917,1917,1917,1917,0
20230808,185500,2235973445,1917,1917,1917,1917,0
20230808,185400,2235973445,1917,1917,1917,1917,0
20230808,185300,2235973445,1917,1917,1917,1917,0
20230808,185200,2235973445,1917,1917,1917,1917,0
20230808,185100,2235973445,1917,1917,1917,1917,0
20230808,185000,2235973445,1917,1917,1917,1917,0
20230808,184900,2235973445,1917,1917,1917,1917,0
20230808,184800,2235973445,1917,1917,1917,1917,0
20230808,184700,2235973445,1917,1917,1917,1917,0
20230808,184600,2235973445,1917,1917,1917,1917,0
20230808,184500,2235973445,1917,1917,1917,1917,0
20230808,184400,2235973445,1917,1917,1917,1917,0
20230808,184300,2235973445,1917,1917,1917,1917,0
20230808,184200,2235973445,1917,1917,1917,1917,0
20230808,184100,2235973445,1917,1917,1917,1917,0
20230808,184000,2235973445,1917,1917,1917,1917,0
20230808,183900,2235973445,1917,1917,1917,1917,0
20230808,183800,2235973445,1917,1917,1917,1917,0
20230808,183700,2235973445,1917,1917,1917,1917,0
20230808,183600,2235973445,1917,1917,1917,1917,0
20230808,183500,2235973445,1917,1917,1917,1917,0
20230808,183400,2235973445,1917,1917,1917,1917,9809
20230808,183300,2235973445,1917,1917,1917,1917,0
20230808,183200,2235973445,1917,1917,1917,1917,0
20230808,183100,2235973445,1917,1917,1917,1917,0
20230808,183000,2235973445,1917,1917,1917,1917,0
20230808,182900,2235973445,1917,1917,1917,1917,0
20230808,182800,2235973445,1917,1917,1917,1917,0
20230808,182700,2235973445,1917,1917,1917,1917,0
20230808,182600,2235973445,1917,1917,1917,1917,0
20230808,182500,2235973445,1917,1917,1917,1917,0
20230808,182400,2235973445,1917,1917,1917,1917,0
20230808,182300,2235973445,1917,1917,1917,1917,0
20230808,182200,2235973445,1917,1917,1917,1917,0
20230808,182100,2235973445,1917,1917,1917,1917,0
20230808,182000,2235973445,1917,1917,1917,1917,0
20230808,181900,2235973445,1917,1917,1917,1917,0
20230808,181800,2235973445,1917,1917,1917,1917,0
20230808,181700,2235973445,1917,1917,1917,1917,0
20230808,181600,2235973445,1917,1917,1917,1917,0
20230808,181500,2235973445,1917,1917,1917,1917,0
20230808,181400,2235973445,1917,1917,1917,1917,0
20230808,181300,2235973445,1917,1917,1917,1917,0
20230808,181200,2235973445,1917,1917,1917,1917,0
20230808,181100,2235973445,1917,1917,1917,1917,0
20230808,181000,2235973445,1917,1917,1917,1917,0
20230808,180900,2235973445,1917,1917,1917,1917,0
20230808,180800,2235973445,1917,1917,1917,1917,0
20230808,180700,2235973445,1917,1917,1917,1917,0
20230808,180600,2235973445,1917,1917,1917,1917,0
20230808,180500,2235973445,1917,1917,1917,1917,0
20230808,180400,2235973445,1917,1917,1917,1917,9809
20230808,180300,2235973445,1917,1917,1917,1917,0
20230808,180200,2235973445,1917,1917,1917,1917,0
20230808,180100,2235973445,1917,1917,1917,1917,0
20230808,180000,2235973445,1917,1917,1917,1917,0
20230808,175900,2235973445,1917,1917,1917,1917,0
20230808,175800,2235973445,1917,1917,1917,1917,0
20230808,175700,2235973445,1917,1917,1917,1917,0
20230808,175600,2235973445,1917,1917,1917,1917,0
20230808,175500,2235973445,1917,1917,1917,1917,0
20230808,175400,2235973445,1917,1917,1917,1917,0
20230808,175300,2235973445,1917,1917,1917,1917,0
20230808,175200,2235973445,1917,1917,1917,1917,0
20230808,175100,2235973445,1917,1917,1917,1917,0
20230808,175000,2235973445,1917,1917,1917,1917,0
20230808,174900,2235973445,1917,1917,1917,1917,0
20230808,174800,2235973445,1917,1917,1917,1917,0
20230808,174700,2235973445,1917,1917,1917,1917,0
20230808,174600,2235973445,1917,1917,1917,1917,0
20230808,174500,2235973445,1917,1917,1917,1917,0
20230808,174400,2235973445,1917,1917,1917,1917,0
20230808,174300,2235973445,1917,1917,1917,1917,0
20230808,174200,2235973445,1917,1917,1917,1917,0
20230808,174100,2235973445,1917,1917,1917,1917,0
20230808,174000,2235973445,1917,1917,1917,1917,0
20230808,173900,2235973445,1917,1917,1917,1917,0
20230808,173800,2235973445,1917,1917,1917,1917,0
20230808,173700,2235973445,1917,1917,1917,1917,0
20230808,173600,2235973445,1917,1917,1917,1917,0
20230808,173500,2235973445,1917,1917,1917,1917,0
20230808,173400,2235973445,1917,1917,1917,1917,9809
20230808,173300,2235973445,1917,1917,1917,1917,0
20230808,173200,2235973445,1917,1917,1917,1917,0
20230808,173100,2235973445,1917,1917,1917,1917,0
20230808,173000,2235973445,1917,1917,1917,1917,0
20230808,172900,2235973445,1917,1917,1917,1917,0
20230808,172800,2235973445,1917,1917,1917,1917,0
20230808,172700,2235973445,1917,1917,1917,1917,0
20230808,172600,2235973445,1917,1917,1917,1917,0
20230808,172500,2235973445,1917,1917,1917,1917,0
20230808,172400,2235973445,1917,1917,1917,1917,0
20230808,172300,2235973445,1917,1917,1917,1917,0
20230808,172200,2235973445,1917,1917,1917,1917,0
20230808,172100,2235973445,1917,1917,1917,1917,0
20230808,172000,2235973445,1917,1917,1917,1917,0
20230808,171900,2235973445,1917,1917,1917,1917,0
20230808,171800,2235973445,1917,1917,1917,1917,0
20230808,171700,2235973445,1917,1917,1917,1917,0
20230808,171600,2235973445,1917,1917,1917,1917,0
20230808,171500,2235973445,1917,1917,1917,1917,0
20230808,171400,2235973445,1917,1917,1917,1917,0
20230808,171300,2235973445,1917,1917,1917,1917,0
20230808,171200,2235973445,1917,1917,1917,1917,0
20230808,171100,2235973445,1917,1917,1917,1917,0
20230808,171000,2235973445,1917,1917,1917,1917,0
20230808,170900,2235973445,1917,1917,1917,1917,0
20230808,170800,2235973445,1917,1917,1917,1917,0
20230808,170700,2235973445,1917,1917,1917,1917,0
20230808,170600,2235973445,1917,1917,1917,1917,0
20230808,170500,2235973445,1917,1917,1917,1917,0
20230808,170400,2235973445,1917,1917,1917,1917,9809
20230808,170300,2235973445,1917,1917,1917,1917,0
20230808,170200,2235973445,1917,1917,1917,1917,0
20230808,170100,2235973445,1917,1917,1917,1917,0
20230808,170000,2235973445,1917,1917,1917,1917,0
20230808,165900,2235973445,1917,1917,1917,1917,0
20230808,165800,2235973445,1917,1917,1917,1917,0
20230808,165700,2235973445,1917,1917,1917,1917,0
20230808,165600,2235973445,1917,1917,1917,1917,0
20230808,165500,2235973445,1917,1917,1917,1917,0
20230808,165400,2235973445,1917,1917,1917,1917,0
20230808,165300,2235973445,1917,1917,1917,1917,0
20230808,165200,2235973445,1917,1917,1917,1917,0
20230808,165100,2235973445,1917,1917,1917,1917,0
20230808,165000,2235973445,1917,1917,1917,1917,0
20230808,164900,2235973445,1917,1917,1917,1917,0
20230808,164800,2235973445,1917,1917,1917,1917,0
20230808,164700,2235973445,1917,1917,1917,1917,0
20230808,164600,2235973445,1917,1917,1917,1917,0
20230808,164500,2235973445,1917,1917,1917,1917,0
20230808,164400,2235973445,1917,1917,1917,1917,0
20230808,164300,2235973445,1917,1917,1917,1917,0
20230808,164200,2235973445,1917,1917,1917,1917,0
20230808,164100,2235973445,1917,1917,1917,1917,0
20230808,164000,2235973445,1917,1917,1917,1917,0
20230808,163900,2235973445,1917,1917,1917,1917,0
20230808,163800,2235973445,1917,1917,1917,1917,0
20230808,163700,2235973445,1917,1917,1917,1917,0
20230808,163600,2235973445,1917,1917,1917,1917,0
20230808,163500,2235973445,1917,1917,1917,1917,0
20230808,163400,2235973445,1917,1917,1917,1917,9809
20230808,163300,2235973445,1917,1917,1917,1917,0
20230808,163200,2235973445,1917,1917,1917,1917,0
20230808,163100,2235973445,1917,1917,1917,1917,0
20230808,163000,2235973445,1917,1917,1917,1917,0
20230808,162900,2235973445,1917,1917,1917,1917,0
20230808,162800,2235973445,1917,1917,1917,1917,0
20230808,162700,2235973445,1917,1917,1917,1917,0
20230808,162600,2235973445,1917,1917,1917,1917,0
20230808,162500,2235973445,1917,1917,1917,1917,0
20230808,162400,2235973445,1917,1917,1917,1917,0
20230808,162300,2235973445,1917,1917,1917,1917,0
20230808,162200,2235973445,1917,1917,1917,1917,0
20230808,162100,2235973445,1917,1917,1917,1917,0
20230808,162000,2235973445,1917,1917,1917,1917,0
20230808,161900,2235973445,1917,1917,1917,1917,0
20230808,161800,2235973445,1917,1917,1917,1917,0
20230808,161700,2235973445,1917,1917,1917,1917,0
20230808,161600,2235973445,1917,1917,1917,1917,0
20230808,161500,2235973445,1917,1917,1917,1917,0
20230808,161400,2235973445,1917,1917,1917,1917,0
20230808,161300,2235973445,1917,1917,1917,1917,0
20230808,161200,2235973445,1917,1917,1917,1917,0
20230808,161100,2235973445,1917,1917,1917,1917,0
20230808,161000,2235973445,1917,1917,1917,1917,0
20230808,160900,2235973445,1917,1917,1917,1917,0
20230808,160800,2235973445,1917,1917,1917,1917,0
20230808,160700,2235973445,1917,1917,1917,1917,0
20230808,160600,2235973445,1917,1917,1917,1917,0
20230808,160500,2235973445,1917,1917,1917,1917,0
20230808,160400,2235973445,1917,1917,1917,1917,9809
20230808,160300,2235973445,1917,1917,1917,1917,0
20230808,160200,2235973445,1917,1917,1917,1917,0
20230808,160100,2235973445,1917,1917,1917,1917,0
20230808,160000,2235973445,1917,1917,1917,1917,0
20230808,155900,2235973445,1917,1917,1917,1917,0
20230808,155800,2235973445,1917,1917,1917,1917,0
20230808,155700,2235973445,1917,1917,1917,1917,0
20230808,155600,2235973445,1917,1917,1917,1917,0
20230808,155500,2235973445,1917,1917,1917,1917,0
20230808,155400,2235973445,1917,1917,1917,1917,0
20230808,155300,2235973445,1917,1917,1917,1917,0
20230808,155200,2235973445,1917,1917,1917,1917,0
20230808,155100,2235973445,1917,1917,1917,1917,0
20230808,155000,2235973445,1917,1917,1917,1917,0
20230808,154900,2235973445,1917,1917,1917,1917,0
20230808,154800,2235973445,1917,1917,1917,1917,0
20230808,154700,2235973445,1917,1917,1917,1917,0
20230808,154600,2235973445,1917,1917,1917,1917,0
20230808,154500,2235973445,1917,1917,1917,1917,0
20230808,154400,2235973445,1917,1917,1917,1917,0
20230808,154300,2235973445,1917,1917,1917,1917,0
20230808,154200,2235973445,1917,1917,1917,1917,0
20230808,154100,2235973445,1917,1917,1917,1917,0
20230808,154000,2235973445,1917,1917,1917,1917,0
20230808,153900,2235973445,1917,1917,1917,1917,0
20230808,153800,2235973445,1917,1917,1917,1917,0
20230808,153700,2235973445,1917,1917,1917,1917,0
20230808,153600,2235973445,1917,1917,1917,1917,0
20230808,153500,2235973445,1917,1917,1917,1917,0
20230808,153400,2235973445,1917,1917,1917,1917,9809
20230808,153300,2235973445,1917,1917,1917,1917,0
20230808,153200,2235973445,1917,1917,1917,1917,0
20230808,153100,2235973445,1917,1917,1917,1917,0
20230808,153000,2235973445,1917,1917,1917,1917,9809
20230808,152900,2217169592,1917,1917,1917,1917,0
20230808,152800,2217169592,1917,1917,1917,1917,0
20230808,152700,2217169592,1917,1917,1917,1917,0
20230808,152600,2217169592,1917,1917,1917,1917,0
20230808,152500,2217169592,1917,1917,1917,1917,0
20230808,152400,2217169592,1917,1917,1917,1917,0
20230808,152300,2217169592,1917,1917,1917,1917,0
20230808,152200,2217169592,1917,1917,1917,1917,0
20230808,152100,2217169592,1917,1917,1917,1917,0
20230808,152000,2217169592,1917,1917,1917,1917,0
20230808,151900,2217169592,1917,1911,1918,1911,71
20230808,151800,2217033892,1919,1919,1920,1911,7619
20230808,151700,2202470831,1919,1919,1919,1918,562
20230808,151600,2201392354,1911,1920,1920,1910,1896
20230808,151500,2197763834,1920,1921,1921,1917,998
20230808,151400,2195846900,1917,1917,1917,1916,673
20230808,151300,2194557301,1916,1915,1917,1915,2717
20230808,151200,2189353923,1907,1915,1920,1907,10464
20230808,151100,2169299805,1910,1917,1917,1910,650
20230808,151000,2168055385,1917,1909,1917,1909,2345
20230808,150900,2163569557,1909,1907,1909,1907,2705
20230808,150800,2158410973,1908,1906,1909,1906,3419
20230808,150700,2151891439,1905,1907,1907,1905,4817
20230808,150600,2142709397,1907,1907,1907,1906,3775
20230808,150500,2135514015,1907,1907,1908,1906,4123
20230808,150400,2127651291,1907,1908,1908,1907,1223
20230808,150300,2125318171,1907,1910,1910,1907,2545
20230808,150200,2120460633,1910,1911,1911,1909,12406
20230808,150100,2096765263,1910,1912,1912,1910,1886
20230808,150000,2093161048,1912,1912,1913,1911,6740
20230808,145900,2080276332,1912,1916,1916,1912,7472
20230808,145800,2065976175,1916,1915,1916,1913,3196
20230808,145700,2059858973,1914,1916,1917,1914,10774
20230808,145600,2039221194,1917,1916,1917,1915,879
20230808,145500,2037536556,1917,1917,1919,1916,709
20230808,145400,2036177951,1919,1919,1920,1916,4153
20230808,145300,2028214329,1921,1923,1923,1918,39509
20230808,145200,1952341709,1923,1924,1924,1923,5183
20230808,145100,1942373669,1924,1923,1924,1923,587
20230808,145000,1941244798,1923,1925,1926,1923,2001
20230808,144900,1937396448,1924,1925,1926,1924,1622
20230808,144800,1934275598,1925,1928,1928,1925,5604
20230808,144700,1923484580,1927,1927,1928,1926,453
20230808,144600,1922611649,1926,1927,1927,1926,910
20230808,144500,1920858979,1927,1927,1927,1927,44
20230808,144400,1920774191,1927,1927,1927,1926,2485
20230808,144300,1915987776,1927,1927,1927,1927,250
20230808,144200,1915506026,1927,1927,1927,1927,50
20230808,144100,1915409676,1927,1927,1927,1927,5
20230808,144000,1915400041,1927,1926,1927,1926,686
20230808,143900,1914078804,1926,1927,1927,1926,732
20230808,143800,1912668441,1928,1925,1928,1925,1560
20230808,143700,1909664879,1926,1927,1927,1925,6526
20230808,143600,1897096722,1930,1930,1930,1928,302
20230808,143500,1896514312,1930,1927,1930,1927,312
20230808,143400,1895913085,1926,1927,1927,1926,423
20230808,143300,1895097966,1927,1927,1927,1927,2025
20230808,143200,1891195791,1927,1927,1927,1927,2342
20230808,143100,1886682757,1927,1928,1928,1927,9371
20230808,143000,1868623840,1928,1929,1930,1928,2735
20230808,142900,1863350746,1933,1929,1933,1928,599
20230808,142800,1862195867,1928,1929,1929,1928,26
20230808,142700,1862145738,1933,1929,1933,1928,2959
20230808,142600,1856440563,1933,1930,1933,1928,1075
20230808,142500,1854367921,1928,1933,1934,1928,2748
20230808,142400,1849062073,1933,1930,1933,1930,3239
20230808,142300,1842801274,1934,1934,1934,1930,183
20230808,142200,1842448037,1933,1933,1933,1932,5
20230808,142100,1842438374,1935,1927,1936,1927,10923
20230808,142000,1821389681,1927,1929,1929,1927,24103
20230808,141900,1774914411,1929,1932,1933,1929,14157
20230808,141800,1747590721,1933,1933,1934,1931,1111
20230808,141700,1745445008,1934,1936,1936,1932,4056
20230808,141600,1737608615,1936,1935,1936,1932,10020
20230808,141500,1718246585,1936,1931,1936,1931,503
20230808,141400,1717273277,1931,1936,1936,1931,3565
20230808,141300,1710386025,1936,1936,1936,1936,500
20230808,141200,1709418025,1936,1936,1936,1936,101
20230808,141100,1709222489,1935,1935,1935,1933,2466
20230808,141000,1704453570,1935,1935,1935,1935,110
20230808,140900,1704240720,1935,1935,1935,1935,10050
20230808,140800,1684793970,1935,1936,1936,1935,67
20230808,140700,1684664259,1936,1935,1936,1935,2990
20230808,140600,1678876119,1937,1936,1937,1936,121
20230808,140500,1678641862,1937,1937,1937,1937,123
20230808,140400,1678403611,1937,1937,1938,1936,63
20230808,140300,1678281551,1937,1935,1938,1935,796
20230808,140200,1676741275,1935,1935,1935,1935,10
20230808,140100,1676721925,1935,1938,1938,1935,3605
20230808,140000,1669741664,1938,1938,1938,1938,0
20230808,135900,1669741664,1938,1938,1938,1938,112
20230808,135800,1669524608,1938,1939,1939,1938,1639
20230808,135700,1666348221,1939,1939,1939,1939,22
20230808,135600,1666305563,1939,1939,1939,1939,2
20230808,135500,1666301685,1939,1939,1939,1939,4532
20230808,135400,1657514137,1940,1939,1940,1939,2811
20230808,135300,1652063563,1939,1939,1939,1938,104
20230808,135200,1651862002,1939,1940,1940,1939,258
20230808,135100,1651361739,1939,1939,1939,1939,8
20230808,135000,1651346227,1939,1939,1940,1939,4
20230808,134900,1651338470,1940,1940,1940,1940,0
20230808,134800,1651338470,1940,1940,1940,1940,705
20230808,134700,1649970770,1940,1938,1940,1938,2111
20230808,134600,1645877854,1938,1937,1938,1937,211
20230808,134500,1645468942,1938,1938,1938,1938,30
20230808,134400,1645410802,1938,1938,1938,1938,10
20230808,134300,1645391422,1938,1938,1938,1936,7
20230808,134200,1645377866,1936,1936,1936,1936,4
20230808,134100,1645370122,1939,1938,1939,1938,2
20230808,134000,1645366245,1939,1936,1939,1936,13
20230808,133900,1645341041,1939,1935,1939,1935,843
20230808,133800,1643709817,1936,1938,1939,1936,315
20230808,133700,1643099972,1939,1938,1939,1936,453
20230808,133600,1642222356,1939,1938,1939,1938,3
20230808,133500,1642216541,1938,1938,1938,1938,54
20230808,133400,1642111889,1939,1939,1939,1939,12
20230808,133300,1642088621,1939,1935,1939,1935,23
20230808,133200,1642044105,1934,1934,1934,1934,0
20230808,133100,1642044105,1934,1936,1936,1934,432
20230808,133000,1641208017,1936,1936,1936,1934,624
20230808,132900,1640000500,1936,1939,1939,1936,402
20230808,132800,1639221623,1938,1938,1939,1938,13
20230808,132700,1639196428,1939,1939,1939,1938,8
20230808,132600,1639180922,1939,1939,1939,1939,0
20230808,132500,1639180922,1939,1939,1939,1933,2938
20230808,132400,1633497211,1939,1939,1939,1939,210
20230808,132300,1633090021,1939,1939,1939,1939,13
20230808,132200,1633064814,1939,1940,1940,1939,2636
20230808,132100,1627951502,1939,1940,1940,1939,105
20230808,132000,1627747902,1940,1940,1940,1940,38
20230808,131900,1627674182,1940,1940,1940,1940,2
20230808,131800,1627670302,1940,1940,1940,1940,911
20230808,131700,1625902962,1939,1939,1939,1938,301
20230808,131600,1625319328,1939,1939,1939,1934,967
20230808,131500,1623445495,1938,1938,1939,1938,921
20230808,131400,1621659852,1938,1938,1939,1938,2317
20230808,131300,1617169504,1939,1939,1940,1939,540
20230808,131200,1616122437,1939,1940,1940,1939,97
20230808,131100,1615934351,1940,1940,1940,1939,5340
20230808,131000,1605575751,1940,1940,1940,1940,501
20230808,130900,1604603811,1939,1938,1939,1938,7197
20230808,130800,1590653829,1938,1935,1938,1935,734
20230808,130700,1589232919,1936,1935,1936,1935,579
20230808,130600,1588112553,1935,1935,1935,1935,3827
20230808,130500,1580707308,1935,1935,1935,1935,2
20230808,130400,1580703438,1935,1933,1935,1933,4632
20230808,130300,1571749780,1932,1931,1932,1931,477
20230808,130200,1570828273,1932,1932,1932,1932,1352
20230808,130100,1568216209,1932,1933,1933,1932,600
20230808,130000,1567056909,1933,1932,1933,1932,2820
20230808,125900,1561606849,1931,1931,1931,1931,1
20230808,125800,1561604918,1931,1933,1933,1931,55
20230808,125700,1561498613,1931,1931,1931,1931,322
20230808,125600,1560876831,1931,1930,1931,1930,3730
20230808,125500,1553675201,1930,1931,1931,1930,5806
20230808,125400,1542469501,1931,1933,1933,1931,8581
20230808,125300,1525895834,1932,1933,1933,1932,2067
20230808,125200,1521902127,1933,1933,1933,1932,1727
20230808,125100,1518565559,1933,1932,1933,1932,25
20230808,125000,1518517254,1932,1932,1932,1932,0
20230808,124900,1518517254,1932,1935,1935,1932,7
20230808,124800,1518503712,1935,1935,1935,1935,678
20230808,124700,1517191782,1936,1934,1936,1934,2058
20230808,124600,1513211392,1931,1933,1933,1931,1524
20230808,124500,1510268138,1933,1933,1934,1933,32
20230808,124400,1510206280,1932,1934,1934,1932,55
20230808,124300,1510099964,1931,1932,1932,1931,5430
20230808,124200,1499609420,1932,1933,1933,1932,939
20230808,124100,1497794669,1934,1934,1935,1934,7
20230808,124000,1497781130,1936,1934,1936,1934,62
20230808,123900,1497661215,1934,1934,1934,1934,2
20230808,123800,1497657347,1934,1934,1934,1934,105
20230808,123700,1497454277,1934,1934,1934,1934,332
20230808,123600,1496812189,1934,1934,1934,1934,1
20230808,123500,1496810255,1934,1934,1934,1934,3000
20230808,123400,1491008255,1933,1933,1933,1933,480
20230808,123300,1490080415,1933,1933,1933,1932,863
20230808,123200,1488413036,1933,1931,1933,1931,1046
20230808,123100,1486391210,1931,1933,1933,1931,230
20230808,123000,1485947040,1931,1933,1933,1931,1356
20230808,122900,1483327132,1933,1933,1933,1933,0
20230808,122800,1483327132,1933,1932,1933,1931,4300
20230808,122700,1475021088,1933,1934,1934,1933,1180
20230808,122600,1472740048,1936,1936,1936,1936,10
20230808,122500,1472720688,1936,1936,1936,1936,2378
20230808,122400,1468116880,1933,1933,1933,1933,1
20230808,122300,1468114947,1933,1934,1934,1933,428
20230808,122200,1467287596,1934,1934,1934,1934,88
20230808,122100,1467117404,1934,1934,1934,1934,0
20230808,122000,1467117404,1934,1936,1936,1934,294
20230808,121900,1466548602,1934,1934,1934,1934,1
20230808,121800,1466546668,1934,1936,1936,1934,955
20230808,121700,1464698800,1937,1936,1937,1936,40
20230808,121600,1464621359,1937,1936,1937,1936,198
20230808,121500,1464238030,1936,1935,1936,1935,447
20230808,121400,1463373051,1934,1934,1934,1934,0
20230808,121300,1463373051,1934,1933,1935,1933,473
20230808,121200,1462458224,1934,1934,1934,1934,78
20230808,121100,1462307372,1934,1934,1934,1934,50
20230808,121000,1462210672,1934,1934,1934,1934,1818
20230808,120900,1458694660,1935,1935,1935,1934,334
20230808,120800,1458048419,1935,1935,1935,1935,0
20230808,120700,1458048419,1935,1935,1935,1935,289
20230808,120600,1457489204,1935,1936,1936,1935,590
20230808,120500,1456346965,1939,1939,1939,1939,10
20230808,120400,1456327575,1936,1939,1939,1936,1720
20230808,120300,1452994307,1939,1939,1939,1939,0
20230808,120200,1452994307,1939,1939,1939,1939,3
20230808,120100,1452988490,1939,1936,1939,1936,2815
20230808,120000,1447532443,1939,1938,1939,1935,1426
20230808,115900,1444771780,1936,1937,1937,1936,76
20230808,115800,1444624597,1937,1937,1937,1937,0
20230808,115700,1444624597,1937,1938,1938,1937,1903
20230808,115600,1440937976,1939,1937,1939,1937,700
20230808,115500,1439581296,1937,1937,1937,1937,8
20230808,115400,1439565800,1938,1939,1939,1938,3
20230808,115300,1439559985,1938,1938,1938,1938,0
20230808,115200,1439559985,1938,1938,1938,1938,505
20230808,115100,1438581295,1939,1938,1939,1938,269
20230808,115000,1438059706,1937,1939,1939,1937,15
20230808,114900,1438030633,1939,1939,1939,1939,7649
20230808,114800,1423199222,1939,1939,1939,1939,706
20230808,114700,1421830288,1939,1939,1939,1937,2871
20230808,114600,1416264275,1939,1938,1939,1938,498
20230808,114500,1415299147,1938,1936,1938,1936,3599
20230808,114400,1408329594,1935,1936,1936,1935,221
20230808,114300,1407901938,1935,1935,1935,1935,400
20230808,114200,1407127938,1936,1936,1936,1936,500
20230808,114100,1406159938,1936,1937,1937,1936,836
20230808,114000,1404540677,1936,1936,1936,1936,1259
20230808,113900,1402103253,1936,1937,1937,1936,411
20230808,113800,1401307495,1937,1937,1937,1937,205
20230808,113700,1400910410,1937,1937,1937,1937,1022
20230808,113600,1398930796,1937,1937,1937,1937,170
20230808,113500,1398601506,1937,1937,1938,1937,2023
20230808,113400,1394682954,1938,1937,1938,1937,503
20230808,113300,1393708640,1938,1937,1938,1937,101
20230808,113200,1393513002,1937,1937,1937,1937,1115
20230808,113100,1391353247,1938,1938,1938,1938,225
20230808,113000,1390917197,1938,1938,1938,1938,3
20230808,112900,1390911383,1938,1936,1938,1936,1126
20230808,112800,1388729947,1936,1934,1936,1934,246
20230808,112700,1388253964,1934,1934,1934,1934,69
20230808,112600,1388120518,1935,1934,1935,1934,60
20230808,112500,1388004419,1934,1934,1934,1932,385
20230808,112400,1387260330,1934,1935,1936,1934,538
20230808,112300,1386219314,1935,1934,1935,1934,110
20230808,112200,1386006471,1935,1935,1935,1935,3
20230808,112100,1386000666,1935,1932,1935,1932,203
20230808,112000,1385608467,1932,1932,1932,1932,331
20230808,111900,1384968975,1932,1935,1935,1932,2082
20230808,111800,1380946515,1933,1935,1935,1933,1396
20230808,111700,1378248041,1934,1932,1935,1932,309
20230808,111600,1377651034,1933,1933,1933,1932,3731
20230808,111500,1370442702,1935,1935,1935,1935,5
20230808,111400,1370433027,1935,1935,1935,1935,101
20230808,111300,1370237592,1935,1935,1935,1935,5
20230808,111200,1370227917,1935,1933,1935,1932,1651
20230808,111100,1367037857,1932,1932,1935,1932,4186
20230808,111000,1358950478,1933,1934,1934,1933,1441
20230808,110900,1356164620,1936,1936,1936,1936,0
20230808,110800,1356164620,1936,1936,1936,1936,1136
20230808,110700,1353965324,1936,1936,1936,1936,169
20230808,110600,1353638140,1936,1936,1936,1936,0
20230808,110500,1353638140,1936,1936,1936,1936,227
20230808,110400,1353198668,1936,1932,1936,1932,119
20230808,110300,1352968696,1936,1932,1936,1931,1301
20230808,110200,1350455890,1932,1936,1936,1932,2072
20230808,110100,1346450880,1936,1936,1936,1933,858
20230808,110000,1344790860,1934,1934,1936,1934,2027
20230808,105900,1340870640,1936,1935,1936,1935,788
20230808,105800,1339345073,1936,1936,1936,1936,1
20230808,105700,1339343137,1935,1936,1936,1934,234
20230808,105600,1338890577,1934,1936,1936,1934,1043
20230808,105500,1336872686,1936,1935,1936,1935,1515
20230808,105400,1333940190,1935,1935,1935,1935,178
20230808,105300,1333595760,1935,1935,1935,1935,613
20230808,105200,1332409605,1935,1934,1935,1934,601
20230808,105100,1331246770,1935,1935,1935,1935,1831
20230808,105000,1327703785,1935,1935,1935,1935,12
20230808,104900,1327680565,1935,1935,1935,1934,3006
20230808,104800,1321865318,1936,1933,1936,1931,695
20230808,104700,1320522430,1936,1933,1936,1933,470
20230808,104600,1319613035,1933,1933,1933,1933,103
20230808,104500,1319413936,1935,1935,1935,1935,0
20230808,104400,1319413936,1935,1933,1935,1933,665
20230808,104300,1318128489,1932,1933,1935,1932,1167
20230808,104200,1315872666,1935,1935,1935,1935,1
20230808,104100,1315870731,1935,1936,1936,1935,921
20230808,104000,1314088546,1936,1936,1936,1936,72
20230808,103900,1313949154,1935,1935,1935,1935,800
20230808,103800,1312401154,1935,1935,1935,1935,25
20230808,103700,1312352779,1935,1938,1938,1935,393
20230808,103600,1311591669,1938,1938,1938,1938,1076
20230808,103500,1309506381,1938,1936,1938,1936,101
20230808,103400,1309310739,1936,1935,1936,1935,51
20230808,103300,1309212004,1935,1935,1935,1935,11
20230808,103200,1309190719,1935,1932,1935,1932,1425
20230808,103100,1306435010,1933,1931,1933,1931,2474
20230808,103000,1301653008,1930,1930,1930,1929,1938
20230808,102900,1297912709,1930,1930,1930,1930,1279
20230808,102800,1295444239,1930,1930,1930,1929,2281
20230808,102700,1291043174,1930,1931,1931,1929,7440
20230808,102600,1276682387,1931,1931,1934,1930,3589
20230808,102500,1269752291,1930,1930,1930,1930,10
20230808,102400,1269732991,1936,1936,1936,1929,26735
20230808,102300,1218135031,1936,1933,1936,1933,220
20230808,102200,1217709171,1936,1932,1936,1932,712
20230808,102100,1216333583,1932,1934,1935,1931,11909
20230808,102000,1193326115,1934,1935,1935,1934,2109
20230808,101900,1189246906,1935,1935,1935,1935,1517
20230808,101800,1186311511,1935,1936,1936,1935,1626
20230808,101700,1183165164,1936,1937,1937,1936,2479
20230808,101600,1178365165,1937,1937,1937,1937,1100
20230808,101500,1176234465,1938,1937,1938,1937,552
20230808,101400,1175164990,1937,1937,1938,1937,1040
20230808,101300,1173150010,1937,1938,1938,1937,2707
20230808,101200,1167904592,1937,1940,1940,1937,404
20230808,101100,1167121341,1942,1938,1942,1938,1000
20230808,101000,1165181404,1936,1936,1936,1935,3604
20230808,100900,1158205530,1936,1936,1936,1935,4150
20230808,100800,1150174293,1937,1937,1937,1936,2412
20230808,100700,1145503337,1937,1937,1938,1937,7665
20230808,100600,1130656167,1938,1939,1939,1938,8890
20230808,100500,1113423993,1940,1939,1940,1939,1771
20230808,100400,1109989501,1940,1940,1940,1939,223
20230808,100300,1109556998,1942,1942,1942,1942,112
20230808,100200,1109339494,1942,1939,1942,1939,5747
20230808,100100,1098194726,1939,1941,1941,1939,1465
20230808,100000,1095352635,1940,1940,1940,1940,2
20230808,095900,1095348755,1940,1941,1941,1940,671
20230808,095800,1094046622,1942,1942,1943,1942,866
20230808,095700,1092364679,1942,1943,1943,1942,632
20230808,095600,1091137022,1943,1939,1943,1939,6048
20230808,095500,1079399715,1938,1940,1940,1938,3463
20230808,095400,1072688379,1940,1940,1940,1940,225
20230808,095300,1072251879,1940,1939,1940,1938,3419
20230808,095200,1065625421,1939,1941,1941,1939,1672
20230808,095100,1062382639,1941,1941,1941,1941,45
20230808,095000,1062295294,1941,1941,1942,1939,364
20230808,094900,1061588598,1941,1939,1941,1939,6050
20230808,094800,1049857326,1938,1938,1939,1938,870
20230808,094700,1048171247,1938,1939,1939,1938,461
20230808,094600,1047277382,1939,1939,1939,1939,5
20230808,094500,1047267687,1938,1937,1938,1937,1260
20230808,094400,1044826407,1937,1940,1940,1937,4129
20230808,094300,1036823211,1940,1941,1941,1940,5226
20230808,094200,1026682859,1942,1942,1942,1942,518
20230808,094100,1025676903,1942,1941,1942,1941,971
20230808,094000,1023792183,1941,1941,1941,1941,576
20230808,093900,1022674167,1942,1941,1942,1941,4305
20230808,093800,1014317932,1942,1941,1942,1941,11
20230808,093700,1014296580,1942,1942,1942,1941,728
20230808,093600,1012883397,1942,1941,1942,1941,455
20230808,093500,1012000235,1941,1942,1942,1941,189
20230808,093400,1011633268,1942,1942,1942,1942,4
20230808,093300,1011625500,1936,1938,1940,1936,12814
20230808,093200,986799138,1938,1938,1938,1937,2567
20230808,093100,981824293,1938,1938,1938,1937,5266
20230808,093000,971619717,1938,1940,1940,1937,2747
20230808,092900,966293810,1941,1944,1944,1941,5602
20230808,092800,955410423,1945,1944,1945,1944,126
20230808,092700,955165425,1944,1944,1945,1943,1280
20230808,092600,952676632,1944,1943,1945,1943,3842
20230808,092500,945207823,1943,1945,1945,1943,3396
20230808,092400,938605239,1945,1952,1955,1945,3446
20230808,092300,931885785,1945,1956,1958,1944,1628
20230808,092200,928711770,1956,1949,1956,1946,11711
20230808,092100,905897336,1948,1949,1949,1944,3111
20230808,092000,899844679,1950,1949,1951,1946,8754
20230808,091900,882791341,1949,1946,1952,1946,5653
20230808,091800,871761604,1950,1946,1950,1945,952
20230808,091700,869909614,1945,1935,1951,1934,5826
20230808,091600,858621141,1934,1933,1935,1932,1996
20230808,091500,854761929,1932,1933,1934,1930,41008
20230808,091400,775548473,1934,1934,1934,1933,1806
20230808,091300,772056138,1933,1938,1939,1933,22209
20230808,091200,729067789,1938,1937,1939,1936,3293
20230808,091100,722689505,1940,1941,1941,1936,26769
20230808,091000,670804708,1941,1940,1942,1940,6302
20230808,090900,658575072,1940,1942,1942,1940,7365
20230808,090800,644278573,1941,1956,1956,1941,4208
20230808,090700,636100801,1956,1939,1956,1939,8365
20230808,090600,619856562,1939,1938,1939,1937,12858
20230808,090500,594947762,1937,1940,1949,1937,28058
20230808,090400,540473529,1943,1944,1945,1933,15735
20230808,090300,509961259,1950,1958,1958,1944,47466
20230808,090200,417305820,1973,1960,1973,1953,29354
20230808,090100,359822245,1961,1983,1993,1960,74513
20230808,090000,212462805,1993,1997,2000,1979,106180