stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,191300,977877615,1935,1935,1935,1935,22262
20230627,191200,977877615,1935,1935,1935,1935,0
20230627,191100,977877615,1935,1935,1935,1935,0
20230627,191000,977877615,1935,1935,1935,1935,0
20230627,190900,977877615,1935,1935,1935,1935,0
20230627,190800,977877615,1935,1935,1935,1935,0
20230627,190700,977877615,1935,1935,1935,1935,0
20230627,190600,977877615,1935,1935,1935,1935,0
20230627,190500,977877615,1935,1935,1935,1935,0
20230627,190400,977877615,1935,1935,1935,1935,0
20230627,190300,977877615,1935,1935,1935,1935,0
20230627,190200,977877615,1935,1935,1935,1935,0
20230627,190100,977877615,1935,1935,1935,1935,0
20230627,190000,977877615,1935,1935,1935,1935,0
20230627,185900,977877615,1935,1935,1935,1935,0
20230627,185800,977877615,1935,1935,1935,1935,0
20230627,185700,977877615,1935,1935,1935,1935,0
20230627,185600,977877615,1935,1935,1935,1935,0
20230627,185500,977877615,1935,1935,1935,1935,0
20230627,185400,977877615,1935,1935,1935,1935,0
20230627,185300,977877615,1935,1935,1935,1935,0
20230627,185200,977877615,1935,1935,1935,1935,0
20230627,185100,977877615,1935,1935,1935,1935,0
20230627,185000,977877615,1935,1935,1935,1935,0
20230627,184900,977877615,1935,1935,1935,1935,0
20230627,184800,977877615,1935,1935,1935,1935,0
20230627,184700,977877615,1935,1935,1935,1935,0
20230627,184600,977877615,1935,1935,1935,1935,0
20230627,184500,977877615,1935,1935,1935,1935,0
20230627,184400,977877615,1935,1935,1935,1935,0
20230627,184300,977877615,1935,1935,1935,1935,22262
20230627,184200,977877615,1935,1935,1935,1935,0
20230627,184100,977877615,1935,1935,1935,1935,0
20230627,184000,977877615,1935,1935,1935,1935,0
20230627,183900,977877615,1935,1935,1935,1935,0
20230627,183800,977877615,1935,1935,1935,1935,0
20230627,183700,977877615,1935,1935,1935,1935,0
20230627,183600,977877615,1935,1935,1935,1935,0
20230627,183500,977877615,1935,1935,1935,1935,0
20230627,183400,977877615,1935,1935,1935,1935,0
20230627,183300,977877615,1935,1935,1935,1935,0
20230627,183200,977877615,1935,1935,1935,1935,0
20230627,183100,977877615,1935,1935,1935,1935,0
20230627,183000,977877615,1935,1935,1935,1935,0
20230627,182900,977877615,1935,1935,1935,1935,0
20230627,182800,977877615,1935,1935,1935,1935,0
20230627,182700,977877615,1935,1935,1935,1935,0
20230627,182600,977877615,1935,1935,1935,1935,0
20230627,182500,977877615,1935,1935,1935,1935,0
20230627,182400,977877615,1935,1935,1935,1935,0
20230627,182300,977877615,1935,1935,1935,1935,0
20230627,182200,977877615,1935,1935,1935,1935,0
20230627,182100,977877615,1935,1935,1935,1935,0
20230627,182000,977877615,1935,1935,1935,1935,0
20230627,181900,977877615,1935,1935,1935,1935,0
20230627,181800,977877615,1935,1935,1935,1935,0
20230627,181700,977877615,1935,1935,1935,1935,0
20230627,181600,977877615,1935,1935,1935,1935,0
20230627,181500,977877615,1935,1935,1935,1935,0
20230627,181400,977877615,1935,1935,1935,1935,0
20230627,181300,977877615,1935,1935,1935,1935,22262
20230627,181200,977877615,1935,1935,1935,1935,0
20230627,181100,977877615,1935,1935,1935,1935,0
20230627,181000,977877615,1935,1935,1935,1935,0
20230627,180900,977877615,1935,1935,1935,1935,0
20230627,180800,977877615,1935,1935,1935,1935,0
20230627,180700,977877615,1935,1935,1935,1935,0
20230627,180600,977877615,1935,1935,1935,1935,0
20230627,180500,977877615,1935,1935,1935,1935,0
20230627,180400,977877615,1935,1935,1935,1935,0
20230627,180300,977877615,1935,1935,1935,1935,0
20230627,180200,977877615,1935,1935,1935,1935,0
20230627,180100,977877615,1935,1935,1935,1935,0
20230627,180000,977877615,1935,1935,1935,1935,0
20230627,175900,977877615,1935,1935,1935,1935,0
20230627,175800,977877615,1935,1935,1935,1935,0
20230627,175700,977877615,1935,1935,1935,1935,0
20230627,175600,977877615,1935,1935,1935,1935,0
20230627,175500,977877615,1935,1935,1935,1935,0
20230627,175400,977877615,1935,1935,1935,1935,0
20230627,175300,977877615,1935,1935,1935,1935,0
20230627,175200,977877615,1935,1935,1935,1935,0
20230627,175100,977877615,1935,1935,1935,1935,0
20230627,175000,977877615,1935,1935,1935,1935,0
20230627,174900,977877615,1935,1935,1935,1935,0
20230627,174800,977877615,1935,1935,1935,1935,0
20230627,174700,977877615,1935,1935,1935,1935,0
20230627,174600,977877615,1935,1935,1935,1935,0
20230627,174500,977877615,1935,1935,1935,1935,0
20230627,174400,977877615,1935,1935,1935,1935,0
20230627,174300,977877615,1935,1935,1935,1935,22262
20230627,174200,977877615,1935,1935,1935,1935,0
20230627,174100,977877615,1935,1935,1935,1935,0
20230627,174000,977877615,1935,1935,1935,1935,0
20230627,173900,977877615,1935,1935,1935,1935,0
20230627,173800,977877615,1935,1935,1935,1935,0
20230627,173700,977877615,1935,1935,1935,1935,0
20230627,173600,977877615,1935,1935,1935,1935,0
20230627,173500,977877615,1935,1935,1935,1935,0
20230627,173400,977877615,1935,1935,1935,1935,0
20230627,173300,977877615,1935,1935,1935,1935,0
20230627,173200,977877615,1935,1935,1935,1935,0
20230627,173100,977877615,1935,1935,1935,1935,0
20230627,173000,977877615,1935,1935,1935,1935,0
20230627,172900,977877615,1935,1935,1935,1935,0
20230627,172800,977877615,1935,1935,1935,1935,0
20230627,172700,977877615,1935,1935,1935,1935,0
20230627,172600,977877615,1935,1935,1935,1935,0
20230627,172500,977877615,1935,1935,1935,1935,0
20230627,172400,977877615,1935,1935,1935,1935,0
20230627,172300,977877615,1935,1935,1935,1935,0
20230627,172200,977877615,1935,1935,1935,1935,0
20230627,172100,977877615,1935,1935,1935,1935,0
20230627,172000,977877615,1935,1935,1935,1935,0
20230627,171900,977877615,1935,1935,1935,1935,0
20230627,171800,977877615,1935,1935,1935,1935,0
20230627,171700,977877615,1935,1935,1935,1935,0
20230627,171600,977877615,1935,1935,1935,1935,0
20230627,171500,977877615,1935,1935,1935,1935,0
20230627,171400,977877615,1935,1935,1935,1935,0
20230627,171300,977877615,1935,1935,1935,1935,22262
20230627,171200,977877615,1935,1935,1935,1935,0
20230627,171100,977877615,1935,1935,1935,1935,0
20230627,171000,977877615,1935,1935,1935,1935,0
20230627,170900,977877615,1935,1935,1935,1935,0
20230627,170800,977877615,1935,1935,1935,1935,0
20230627,170700,977877615,1935,1935,1935,1935,0
20230627,170600,977877615,1935,1935,1935,1935,0
20230627,170500,977877615,1935,1935,1935,1935,0
20230627,170400,977877615,1935,1935,1935,1935,0
20230627,170300,977877615,1935,1935,1935,1935,0
20230627,170200,977877615,1935,1935,1935,1935,0
20230627,170100,977877615,1935,1935,1935,1935,0
20230627,170000,977877615,1935,1935,1935,1935,0
20230627,165900,977877615,1935,1935,1935,1935,0
20230627,165800,977877615,1935,1935,1935,1935,0
20230627,165700,977877615,1935,1935,1935,1935,0
20230627,165600,977877615,1935,1935,1935,1935,0
20230627,165500,977877615,1935,1935,1935,1935,0
20230627,165400,977877615,1935,1935,1935,1935,0
20230627,165300,977877615,1935,1935,1935,1935,0
20230627,165200,977877615,1935,1935,1935,1935,0
20230627,165100,977877615,1935,1935,1935,1935,0
20230627,165000,977877615,1935,1935,1935,1935,0
20230627,164900,977877615,1935,1935,1935,1935,0
20230627,164800,977877615,1935,1935,1935,1935,0
20230627,164700,977877615,1935,1935,1935,1935,0
20230627,164600,977877615,1935,1935,1935,1935,0
20230627,164500,977877615,1935,1935,1935,1935,0
20230627,164400,977877615,1935,1935,1935,1935,0
20230627,164300,977877615,1935,1935,1935,1935,22262
20230627,164200,977877615,1935,1935,1935,1935,0
20230627,164100,977877615,1935,1935,1935,1935,0
20230627,164000,977877615,1935,1935,1935,1935,0
20230627,163900,977877615,1935,1935,1935,1935,0
20230627,163800,977877615,1935,1935,1935,1935,0
20230627,163700,977877615,1935,1935,1935,1935,0
20230627,163600,977877615,1935,1935,1935,1935,0
20230627,163500,977877615,1935,1935,1935,1935,0
20230627,163400,977877615,1935,1935,1935,1935,0
20230627,163300,977877615,1935,1935,1935,1935,0
20230627,163200,977877615,1935,1935,1935,1935,0
20230627,163100,977877615,1935,1935,1935,1935,0
20230627,163000,977877615,1935,1935,1935,1935,0
20230627,162900,977877615,1935,1935,1935,1935,0
20230627,162800,977877615,1935,1935,1935,1935,0
20230627,162700,977877615,1935,1935,1935,1935,0
20230627,162600,977877615,1935,1935,1935,1935,0
20230627,162500,977877615,1935,1935,1935,1935,0
20230627,162400,977877615,1935,1935,1935,1935,0
20230627,162300,977877615,1935,1935,1935,1935,0
20230627,162200,977877615,1935,1935,1935,1935,0
20230627,162100,977877615,1935,1935,1935,1935,0
20230627,162000,977877615,1935,1935,1935,1935,0
20230627,161900,977877615,1935,1935,1935,1935,0
20230627,161800,977877615,1935,1935,1935,1935,0
20230627,161700,977877615,1935,1935,1935,1935,0
20230627,161600,977877615,1935,1935,1935,1935,0
20230627,161500,977877615,1935,1935,1935,1935,0
20230627,161400,977877615,1935,1935,1935,1935,0
20230627,161300,977877615,1935,1935,1935,1935,22262
20230627,161200,977877615,1935,1935,1935,1935,0
20230627,161100,977877615,1935,1935,1935,1935,0
20230627,161000,977877615,1935,1935,1935,1935,0
20230627,160900,977877615,1935,1935,1935,1935,0
20230627,160800,977877615,1935,1935,1935,1935,0
20230627,160700,977877615,1935,1935,1935,1935,0
20230627,160600,977877615,1935,1935,1935,1935,0
20230627,160500,977877615,1935,1935,1935,1935,0
20230627,160400,977877615,1935,1935,1935,1935,0
20230627,160300,977877615,1935,1935,1935,1935,0
20230627,160200,977877615,1935,1935,1935,1935,0
20230627,160100,977877615,1935,1935,1935,1935,0
20230627,160000,977877615,1935,1935,1935,1935,0
20230627,155900,977877615,1935,1935,1935,1935,0
20230627,155800,977877615,1935,1935,1935,1935,0
20230627,155700,977877615,1935,1935,1935,1935,0
20230627,155600,977877615,1935,1935,1935,1935,0
20230627,155500,977877615,1935,1935,1935,1935,0
20230627,155400,977877615,1935,1935,1935,1935,0
20230627,155300,977877615,1935,1935,1935,1935,0
20230627,155200,977877615,1935,1935,1935,1935,0
20230627,155100,977877615,1935,1935,1935,1935,0
20230627,155000,977877615,1935,1935,1935,1935,0
20230627,154900,977877615,1935,1935,1935,1935,0
20230627,154800,977877615,1935,1935,1935,1935,0
20230627,154700,977877615,1935,1935,1935,1935,0
20230627,154600,977877615,1935,1935,1935,1935,0
20230627,154500,977877615,1935,1935,1935,1935,0
20230627,154400,977877615,1935,1935,1935,1935,0
20230627,154300,977877615,1935,1935,1935,1935,22262
20230627,154200,977877615,1935,1935,1935,1935,0
20230627,154100,977877615,1935,1935,1935,1935,0
20230627,154000,977877615,1935,1935,1935,1935,0
20230627,153900,977877615,1935,1935,1935,1935,0
20230627,153800,977877615,1935,1935,1935,1935,0
20230627,153700,977877615,1935,1935,1935,1935,0
20230627,153600,977877615,1935,1935,1935,1935,0
20230627,153500,977877615,1935,1935,1935,1935,0
20230627,153400,977877615,1935,1935,1935,1935,0
20230627,153300,977877615,1935,1935,1935,1935,0
20230627,153200,977877615,1935,1935,1935,1935,0
20230627,153100,977877615,1935,1935,1935,1935,0
20230627,153000,977877615,1935,1935,1935,1935,22262
20230627,152900,934800645,1935,1935,1935,1935,0
20230627,152800,934800645,1935,1935,1935,1935,0
20230627,152700,934800645,1935,1935,1935,1935,0
20230627,152600,934800645,1935,1935,1935,1935,0
20230627,152500,934800645,1935,1935,1935,1935,0
20230627,152400,934800645,1935,1935,1935,1935,0
20230627,152300,934800645,1935,1935,1935,1935,0
20230627,152200,934800645,1935,1935,1935,1935,0
20230627,152100,934800645,1935,1935,1935,1935,0
20230627,152000,934800645,1935,1935,1935,1935,0
20230627,151900,934800645,1935,1935,1935,1934,386
20230627,151800,934053786,1935,1935,1935,1934,881
20230627,151700,932349053,1935,1934,1935,1934,182
20230627,151600,931997061,1936,1935,1936,1934,1616
20230627,151500,928869696,1935,1934,1935,1933,3083
20230627,151400,922906548,1934,1935,1936,1934,905
20230627,151300,921156269,1936,1936,1936,1935,1044
20230627,151200,919135602,1936,1937,1937,1935,151
20230627,151100,918843400,1937,1937,1937,1935,879
20230627,151000,917142509,1937,1938,1938,1937,169
20230627,150900,916815147,1938,1937,1938,1933,1845
20230627,150800,913246458,1937,1938,1938,1937,6684
20230627,150700,900292926,1939,1940,1940,1939,406
20230627,150600,899505672,1940,1938,1940,1938,172
20230627,150500,899172274,1938,1940,1941,1937,2377
20230627,150400,894560728,1938,1940,1941,1938,1405
20230627,150300,891835180,1940,1939,1940,1939,32
20230627,150200,891773104,1937,1939,1940,1937,827
20230627,150100,890170472,1940,1938,1940,1938,188
20230627,150000,889806076,1940,1940,1940,1938,1547
20230627,145900,886805024,1940,1939,1940,1939,1651
20230627,145800,883603326,1940,1941,1941,1940,201
20230627,145700,883213382,1940,1941,1941,1940,2681
20230627,145600,878009665,1941,1942,1942,1941,220
20230627,145500,877582635,1942,1941,1942,1941,38
20230627,145400,877508868,1941,1941,1941,1940,804
20230627,145300,875948306,1941,1939,1941,1939,6
20230627,145200,875936664,1939,1940,1940,1939,51
20230627,145100,875837771,1942,1939,1942,1939,12
20230627,145000,875814476,1939,1938,1939,1938,38
20230627,144900,875740822,1939,1938,1939,1938,44
20230627,144800,875655546,1939,1937,1939,1937,583
20230627,144700,874525215,1937,1939,1939,1937,522
20230627,144600,873513149,1940,1940,1940,1940,382
20230627,144500,872772069,1943,1940,1943,1940,105
20230627,144400,872568171,1940,1943,1943,1940,1083
20230627,144300,870465668,1941,1941,1941,1941,3
20230627,144200,870459845,1941,1941,1941,1941,500
20230627,144100,869489345,1941,1941,1941,1941,0
20230627,144000,869489345,1941,1939,1941,1939,3
20230627,143900,869483524,1939,1940,1941,1939,92
20230627,143800,869305124,1940,1940,1941,1940,17
20230627,143700,869272143,1940,1940,1940,1940,3
20230627,143600,869266323,1943,1941,1943,1935,3749
20230627,143500,862001346,1943,1943,1943,1943,200
20230627,143400,861612746,1944,1938,1944,1938,550
20230627,143300,860546006,1939,1943,1943,1939,10935
20230627,143200,839318002,1943,1944,1944,1943,1380
20230627,143100,836636646,1944,1942,1944,1942,207
20230627,143000,836234503,1942,1948,1948,1942,3033
20230627,142900,830341934,1948,1951,1951,1948,41
20230627,142800,830262015,1942,1951,1953,1942,5573
20230627,142700,819425703,1953,1952,1953,1952,22
20230627,142600,819382751,1953,1953,1953,1953,370
20230627,142500,818660141,1953,1949,1953,1949,13
20230627,142400,818634784,1949,1950,1950,1949,172
20230627,142300,818299386,1950,1950,1950,1950,0
20230627,142200,818299386,1950,1950,1950,1943,209
20230627,142100,817893245,1943,1943,1943,1943,20
20230627,142000,817854385,1943,1942,1951,1942,273
20230627,141900,817323948,1942,1951,1951,1942,1202
20230627,141800,814987825,1951,1951,1951,1951,51
20230627,141700,814888324,1954,1954,1954,1954,100
20230627,141600,814692924,1953,1953,1953,1953,0
20230627,141500,814692924,1953,1953,1953,1953,1570
20230627,141400,811626714,1953,1952,1953,1952,23
20230627,141300,811581811,1954,1954,1954,1954,1
20230627,141200,811579857,1943,1943,1943,1943,398
20230627,141100,810806543,1943,1942,1943,1942,83
20230627,141000,810645346,1942,1943,1943,1942,2499
20230627,140900,805789873,1943,1944,1944,1943,1223
20230627,140800,803412861,1948,1946,1948,1943,1128
20230627,140700,801219527,1946,1947,1948,1946,344
20230627,140600,800549797,1947,1949,1949,1947,713
20230627,140500,799160899,1950,1950,1950,1950,20
20230627,140400,799121899,1949,1951,1951,1948,75
20230627,140300,798975771,1948,1950,1950,1948,1338
20230627,140200,796367923,1950,1956,1959,1950,368
20230627,140100,795649323,1960,1952,1960,1952,1861
20230627,140000,792014735,1952,1952,1952,1951,259
20230627,135900,791509168,1949,1952,1952,1949,6
20230627,135800,791497459,1950,1953,1953,1950,753
20230627,135700,790027609,1953,1954,1954,1950,242
20230627,135600,789555209,1953,1953,1954,1950,1091
20230627,135500,787424467,1954,1950,1954,1950,632
20230627,135400,786191377,1951,1948,1951,1946,1843
20230627,135300,782598882,1948,1948,1948,1948,17
20230627,135200,782565766,1951,1950,1951,1950,434
20230627,135100,781719202,1951,1951,1951,1951,33
20230627,135000,781654819,1952,1950,1952,1949,957
20230627,134900,779787135,1951,1950,1951,1950,62
20230627,134800,779666224,1950,1950,1950,1950,4
20230627,134700,779658424,1943,1943,1943,1943,0
20230627,134600,779658424,1943,1948,1948,1943,20
20230627,134500,779619523,1950,1950,1950,1950,0
20230627,134400,779619523,1950,1948,1951,1948,1039
20230627,134300,777593616,1948,1948,1948,1948,168
20230627,134200,777266352,1949,1944,1949,1942,3290
20230627,134100,770875620,1944,1945,1945,1944,693
20230627,134000,769528417,1946,1946,1946,1946,1097
20230627,133900,767393655,1946,1946,1946,1946,218
20230627,133800,766969427,1946,1946,1946,1946,0
20230627,133700,766969427,1946,1946,1946,1946,0
20230627,133600,766969427,1946,1946,1946,1946,1
20230627,133500,766967481,1949,1949,1949,1949,100
20230627,133400,766772581,1949,1949,1949,1949,50
20230627,133300,766675131,1949,1950,1950,1949,31
20230627,133200,766614711,1944,1944,1944,1944,0
20230627,133100,766614711,1944,1944,1944,1944,0
20230627,133000,766614711,1944,1944,1944,1944,0
20230627,132900,766614711,1944,1944,1944,1944,0
20230627,132800,766614711,1944,1944,1944,1944,0
20230627,132700,766614711,1944,1944,1944,1944,104
20230627,132600,766412535,1944,1944,1944,1944,379
20230627,132500,765675759,1943,1943,1943,1943,0
20230627,132400,765675759,1943,1943,1943,1943,0
20230627,132300,765675759,1943,1943,1943,1943,348
20230627,132200,764999595,1943,1944,1944,1943,700
20230627,132100,763639490,1952,1952,1952,1952,0
20230627,132000,763639490,1952,1952,1952,1952,0
20230627,131900,763639490,1952,1949,1952,1949,6
20230627,131800,763627786,1952,1952,1952,1952,669
20230627,131700,762321898,1953,1953,1953,1953,0
20230627,131600,762321898,1953,1953,1953,1953,1
20230627,131500,762319945,1941,1948,1948,1940,5917
20230627,131400,750820755,1956,1947,1956,1947,6
20230627,131300,750809064,1957,1957,1957,1957,11
20230627,131200,750787537,1944,1960,1960,1944,9048
20230627,131100,733170416,1960,1950,1960,1950,11
20230627,131000,733148956,1950,1950,1950,1950,93
20230627,130900,732967606,1950,1956,1956,1950,3510
20230627,130800,726108127,1956,1959,1959,1956,200
20230627,130700,725716576,1959,1959,1959,1959,0
20230627,130600,725716576,1959,1961,1961,1959,851
20230627,130500,724049407,1961,1961,1962,1961,121
20230627,130400,723812125,1959,1965,1965,1959,142
20230627,130300,723533935,1966,1960,1966,1959,415
20230627,130200,722720843,1966,1966,1966,1966,0
20230627,130100,722720843,1966,1966,1966,1966,10
20230627,130000,722701183,1966,1967,1967,1959,723
20230627,125900,721280679,1967,1967,1967,1966,10
20230627,125800,721261014,1959,1966,1967,1959,5002
20230627,125700,711455468,1966,1967,1967,1962,307
20230627,125600,710851984,1962,1962,1967,1962,229
20230627,125500,710402346,1968,1962,1968,1962,3601
20230627,125400,703336838,1964,1965,1965,1962,2799
20230627,125300,697840974,1965,1967,1968,1965,3349
20230627,125200,691256743,1967,1968,1968,1967,1101
20230627,125100,689090295,1968,1966,1968,1966,1317
20230627,125000,686499726,1966,1966,1966,1966,0
20230627,124900,686499726,1966,1966,1966,1966,986
20230627,124800,684561250,1966,1965,1966,1965,2646
20230627,124700,679361725,1965,1964,1965,1964,32
20230627,124600,679298875,1965,1964,1965,1964,2088
20230627,124500,675196798,1964,1961,1964,1960,2132
20230627,124400,671014110,1961,1960,1961,1960,5606
20230627,124300,660021556,1960,1960,1960,1960,1788
20230627,124200,656517076,1960,1960,1960,1960,843
20230627,124100,654864796,1960,1960,1960,1960,790
20230627,124000,653316396,1960,1959,1960,1959,1120
20230627,123900,651122272,1959,1959,1959,1959,20
20230627,123800,651083092,1959,1959,1959,1959,4
20230627,123700,651075256,1959,1958,1959,1958,22
20230627,123600,651032178,1954,1959,1959,1954,60
20230627,123500,650914688,1959,1959,1959,1959,0
20230627,123400,650914688,1959,1954,1959,1954,718
20230627,123300,649508146,1954,1954,1954,1954,447
20230627,123200,648634708,1954,1954,1954,1954,44
20230627,123100,648548732,1954,1954,1954,1954,3
20230627,123000,648542870,1954,1954,1954,1954,321
20230627,122900,647915636,1949,1956,1956,1949,4611
20230627,122800,638912745,1955,1955,1955,1955,0
20230627,122700,638912745,1955,1955,1955,1955,0
20230627,122600,638912745,1955,1955,1955,1955,1450
20230627,122500,636077995,1955,1956,1956,1953,5638
20230627,122400,625061853,1956,1959,1960,1956,842
20230627,122300,623414015,1959,1960,1960,1959,1316
20230627,122200,620834771,1960,1959,1960,1959,5707
20230627,122100,609653758,1959,1958,1959,1958,145
20230627,122000,609369767,1959,1959,1959,1959,0
20230627,121900,609369767,1959,1959,1959,1959,100
20230627,121800,609173867,1959,1959,1959,1955,238
20230627,121700,608708449,1954,1953,1954,1953,1437
20230627,121600,605901296,1959,1956,1959,1956,1496
20230627,121500,602971136,1956,1956,1956,1956,47
20230627,121400,602879204,1952,1955,1955,1952,935
20230627,121300,601051294,1955,1956,1956,1955,457
20230627,121200,600157497,1960,1960,1960,1960,0
20230627,121100,600157497,1960,1960,1960,1960,1
20230627,121000,600155537,1960,1959,1960,1959,675
20230627,120900,598832809,1959,1957,1959,1957,3347
20230627,120800,592282269,1957,1957,1957,1957,268
20230627,120700,591757793,1956,1955,1956,1955,661
20230627,120600,590465536,1955,1950,1955,1948,2640
20230627,120500,585318292,1955,1953,1955,1948,45
20230627,120400,585230410,1953,1953,1957,1945,1971
20230627,120300,581379326,1948,1953,1953,1948,753
20230627,120200,579909717,1953,1953,1953,1951,1081
20230627,120100,577799218,1953,1945,1954,1945,4724
20230627,120000,568593062,1945,1942,1945,1942,1334
20230627,115900,565999364,1942,1941,1942,1941,53
20230627,115800,565896488,1941,1942,1942,1941,1011
20230627,115700,563934026,1942,1943,1944,1942,537
20230627,115600,562890634,1943,1943,1943,1943,0
20230627,115500,562890634,1943,1943,1943,1943,0
20230627,115400,562890634,1943,1944,1944,1943,673
20230627,115300,561582990,1944,1944,1944,1944,0
20230627,115200,561582990,1944,1944,1944,1944,236
20230627,115100,561124206,1945,1947,1947,1945,2774
20230627,115000,555728223,1950,1947,1950,1947,1002
20230627,114900,553777323,1950,1950,1950,1950,3
20230627,114800,553771473,1947,1950,1950,1947,369
20230627,114700,553052430,1950,1950,1950,1950,1
20230627,114600,553050480,1948,1948,1948,1948,1
20230627,114500,553048532,1948,1950,1950,1948,46
20230627,114400,552958850,1950,1947,1950,1947,51
20230627,114300,552859403,1947,1950,1950,1947,141
20230627,114200,552584666,1950,1946,1950,1946,2
20230627,114100,552580770,1950,1950,1950,1950,0
20230627,114000,552580770,1950,1950,1950,1945,529
20230627,113900,551551384,1950,1950,1950,1945,702
20230627,113800,550183389,1946,1946,1946,1946,1
20230627,113700,550181443,1946,1946,1946,1946,0
20230627,113600,550181443,1946,1951,1951,1946,13
20230627,113500,550156085,1951,1951,1951,1951,50
20230627,113400,550058535,1951,1946,1951,1945,600
20230627,113300,548890930,1951,1951,1951,1951,0
20230627,113200,548890930,1951,1951,1951,1951,1
20230627,113100,548888979,1945,1945,1945,1945,0
20230627,113000,548888979,1945,1945,1945,1945,523
20230627,112900,547871744,1946,1951,1951,1946,8
20230627,112800,547856151,1951,1943,1951,1943,461
20230627,112700,546960420,1942,1951,1951,1942,528
20230627,112600,545931234,1952,1952,1952,1952,0
20230627,112500,545931234,1952,1952,1952,1952,2
20230627,112400,545927330,1951,1951,1951,1951,0
20230627,112300,545927330,1951,1951,1951,1951,0
20230627,112200,545927330,1951,1951,1951,1951,197
20230627,112100,545542983,1951,1951,1951,1951,12
20230627,112000,545519571,1951,1951,1951,1951,0
20230627,111900,545519571,1951,1953,1953,1951,101
20230627,111800,545322368,1953,1951,1953,1951,551
20230627,111700,544246781,1951,1951,1951,1951,2
20230627,111600,544242879,1951,1953,1953,1951,492
20230627,111500,543282891,1953,1953,1953,1953,2
20230627,111400,543278985,1954,1954,1954,1954,107
20230627,111300,543069907,1954,1954,1954,1954,93
20230627,111200,542888185,1954,1954,1954,1954,468
20230627,111100,541973713,1955,1954,1955,1954,461
20230627,111000,541072459,1955,1955,1955,1954,1246
20230627,110900,538637569,1954,1951,1954,1951,1533
20230627,110800,535644023,1941,1941,1941,1941,122
20230627,110700,535407221,1941,1941,1941,1941,9184
20230627,110600,517581077,1951,1951,1951,1951,50
20230627,110500,517483527,1951,1951,1951,1951,0
20230627,110400,517483527,1951,1951,1951,1951,502
20230627,110300,516504125,1951,1952,1952,1951,182
20230627,110200,516148961,1942,1942,1942,1942,4
20230627,110100,516141193,1941,1941,1941,1941,0
20230627,110000,516141193,1941,1953,1953,1941,285
20230627,105900,515586688,1940,1940,1940,1940,0
20230627,105800,515586688,1940,1953,1953,1940,2536
20230627,105700,510660431,1953,1953,1953,1953,161
20230627,105600,510345998,1945,1945,1945,1945,0
20230627,105500,510345998,1945,1945,1946,1945,38
20230627,105400,510272053,1950,1950,1950,1950,86
20230627,105300,510104353,1953,1953,1953,1953,0
20230627,105200,510104353,1953,1953,1953,1953,1
20230627,105100,510102400,1954,1954,1954,1954,200
20230627,105000,509711600,1950,1950,1950,1950,0
20230627,104900,509711600,1950,1955,1955,1950,187
20230627,104800,509346220,1955,1955,1955,1955,1
20230627,104700,509344265,1955,1953,1955,1952,2534
20230627,104600,504392439,1953,1953,1953,1953,1
20230627,104500,504390486,1953,1950,1953,1950,611
20230627,104400,503197206,1954,1954,1954,1954,1195
20230627,104300,500862176,1945,1955,1955,1945,52
20230627,104200,500761016,1945,1955,1955,1945,401
20230627,104100,499981061,1955,1948,1955,1944,2698
20230627,104000,494730993,1944,1944,1944,1944,249
20230627,103900,494246937,1944,1940,1944,1940,902
20230627,103800,492494977,1940,1940,1940,1940,5
20230627,103700,492485277,1935,1934,1935,1934,267
20230627,103600,491968872,1934,1940,1940,1934,1136
20230627,103500,489770477,1940,1941,1941,1940,1763
20230627,103400,486350045,1941,1941,1941,1941,723
20230627,103300,484946702,1941,1944,1944,1941,3023
20230627,103200,479073924,1945,1945,1945,1945,970
20230627,103100,477187274,1945,1945,1945,1945,562
20230627,103000,476094184,1945,1945,1945,1945,0
20230627,102900,476094184,1945,1949,1949,1945,130
20230627,102800,475841189,1950,1950,1950,1950,2033
20230627,102700,471876839,1950,1952,1952,1950,1081
20230627,102600,469768623,1953,1954,1954,1953,1034
20230627,102500,467748985,1954,1954,1954,1954,2
20230627,102400,467745077,1959,1958,1959,1958,2577
20230627,102300,462699306,1958,1958,1958,1953,1404
20230627,102200,459951203,1959,1959,1959,1956,2107
20230627,102100,455826161,1960,1961,1962,1960,304
20230627,102000,455230090,1962,1960,1962,1960,343
20230627,101900,454557714,1964,1957,1964,1956,2576
20230627,101800,449511171,1957,1956,1957,1956,2399
20230627,101700,444817828,1956,1955,1956,1951,917
20230627,101600,443024415,1956,1957,1957,1955,5856
20230627,101500,431566580,1957,1951,1957,1950,18502
20230627,101400,395401299,1951,1948,1951,1947,6113
20230627,101300,383488787,1948,1942,1948,1942,6259
20230627,101200,371304917,1942,1940,1945,1940,1176
20230627,101100,369018380,1940,1940,1940,1940,54
20230627,101000,368913620,1938,1939,1940,1938,55
20230627,100900,368806980,1940,1944,1944,1940,693
20230627,100800,367461828,1946,1942,1946,1942,505
20230627,100700,366481098,1942,1947,1947,1942,4401
20230627,100600,357912763,1947,1936,1947,1936,20619
20230627,100500,317989314,1936,1934,1936,1934,1624
20230627,100400,314847556,1934,1929,1934,1929,7567
20230627,100300,300229483,1928,1924,1928,1924,21291
20230627,100200,259204526,1927,1927,1927,1924,2376
20230627,100100,254630210,1927,1927,1927,1927,148
20230627,100000,254345014,1926,1929,1929,1926,2083
20230627,095900,250330267,1929,1929,1929,1929,409
20230627,095800,249541306,1929,1929,1929,1929,591
20230627,095700,248401267,1929,1930,1930,1929,1002
20230627,095600,246468407,1931,1930,1931,1928,586
20230627,095500,245337086,1931,1931,1931,1931,2
20230627,095400,245333224,1931,1932,1932,1928,710
20230627,095300,243964270,1932,1928,1932,1928,130
20230627,095200,243713564,1928,1930,1930,1928,1961
20230627,095100,239931053,1932,1932,1932,1932,0
20230627,095000,239931053,1932,1932,1932,1932,52
20230627,094900,239830589,1932,1930,1932,1930,14662
20230627,094800,211520646,1930,1930,1930,1930,255
20230627,094700,211028496,1931,1931,1931,1931,106
20230627,094600,210823810,1931,1926,1931,1926,1136
20230627,094500,208632869,1927,1926,1927,1922,1549
20230627,094400,205650011,1926,1926,1926,1926,9
20230627,094300,205632677,1927,1927,1927,1927,5
20230627,094200,205623042,1929,1929,1929,1929,0
20230627,094100,205623042,1929,1930,1931,1929,4862
20230627,094000,196239386,1931,1930,1931,1930,200
20230627,093900,195853356,1930,1920,1930,1920,1002
20230627,093800,193924506,1930,1930,1930,1930,101
20230627,093700,193729576,1920,1929,1930,1920,105
20230627,093600,193527233,1929,1930,1930,1927,245
20230627,093500,193054933,1931,1927,1931,1927,776
20230627,093400,191559545,1927,1927,1927,1927,12
20230627,093300,191536421,1914,1917,1927,1914,5546
20230627,093200,180912572,1915,1915,1915,1915,1819
20230627,093100,177429187,1915,1916,1916,1915,2728
20230627,093000,172202967,1916,1917,1917,1916,4413
20230627,092900,163745182,1917,1927,1927,1917,2001
20230627,092800,159906139,1919,1920,1920,1919,950
20230627,092700,158082782,1931,1924,1931,1920,2115
20230627,092600,154016704,1931,1932,1932,1931,52
20230627,092500,153916242,1932,1923,1932,1922,427
20230627,092400,153095113,1922,1922,1923,1920,2975
20230627,092300,147376470,1922,1923,1923,1922,104
20230627,092200,147176481,1924,1931,1931,1923,173
20230627,092100,146843695,1931,1931,1931,1931,1
20230627,092000,146841764,1929,1929,1929,1929,2603
20230627,091900,141820577,1929,1929,1929,1929,50
20230627,091800,141724127,1933,1923,1933,1923,856
20230627,091700,140078029,1922,1928,1937,1922,1007
20230627,091600,138128265,1937,1931,1937,1920,1363
20230627,091500,135496034,1932,1923,1932,1923,100
20230627,091400,135303043,1915,1915,1915,1915,459
20230627,091300,134424058,1922,1913,1922,1912,1471
20230627,091200,131605539,1913,1915,1916,1910,12222
20230627,091100,108216586,1913,1923,1923,1911,5263
20230627,091000,98136937,1924,1932,1932,1924,5743
20230627,090900,87071605,1932,1936,1936,1929,12578
20230627,090800,62779829,1938,1938,1938,1938,15
20230627,090700,62750759,1936,1934,1936,1932,2235
20230627,090600,58426643,1932,1936,1936,1932,7360
20230627,090500,44195647,1936,1934,1936,1934,716
20230627,090400,42809896,1936,1935,1936,1932,5779
20230627,090300,31643176,1935,1940,1940,1935,1842
20230627,090200,28076314,1938,1943,1948,1938,1562
20230627,090100,25044399,1948,1940,1948,1937,2799
20230627,090000,19615254,1940,1953,1954,1939,10055