stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,183400,2733680475,1954,1954,1954,1954,18737
20240305,183300,2733680475,1954,1954,1954,1954,0
20240305,183200,2733680475,1954,1954,1954,1954,0
20240305,183100,2733680475,1954,1954,1954,1954,0
20240305,183000,2733680475,1954,1954,1954,1954,0
20240305,182900,2733680475,1954,1954,1954,1954,0
20240305,182800,2733680475,1954,1954,1954,1954,0
20240305,182700,2733680475,1954,1954,1954,1954,0
20240305,182600,2733680475,1954,1954,1954,1954,0
20240305,182500,2733680475,1954,1954,1954,1954,0
20240305,182400,2733680475,1954,1954,1954,1954,0
20240305,182300,2733680475,1954,1954,1954,1954,0
20240305,182200,2733680475,1954,1954,1954,1954,0
20240305,182100,2733680475,1954,1954,1954,1954,0
20240305,182000,2733680475,1954,1954,1954,1954,0
20240305,181900,2733680475,1954,1954,1954,1954,0
20240305,181800,2733680475,1954,1954,1954,1954,0
20240305,181700,2733680475,1954,1954,1954,1954,0
20240305,181600,2733680475,1954,1954,1954,1954,0
20240305,181500,2733680475,1954,1954,1954,1954,0
20240305,181400,2733680475,1954,1954,1954,1954,0
20240305,181300,2733680475,1954,1954,1954,1954,0
20240305,181200,2733680475,1954,1954,1954,1954,0
20240305,181100,2733680475,1954,1954,1954,1954,0
20240305,181000,2733680475,1954,1954,1954,1954,0
20240305,180900,2733680475,1954,1954,1954,1954,0
20240305,180800,2733680475,1954,1954,1954,1954,0
20240305,180700,2733680475,1954,1954,1954,1954,0
20240305,180600,2733680475,1954,1954,1954,1954,0
20240305,180500,2733680475,1954,1954,1954,1954,0
20240305,180400,2733680475,1954,1954,1954,1954,18737
20240305,180300,2733680475,1954,1954,1954,1954,0
20240305,180200,2733680475,1954,1954,1954,1954,0
20240305,180100,2733680475,1954,1954,1954,1954,0
20240305,180000,2733680475,1954,1954,1954,1954,0
20240305,175900,2733680475,1954,1954,1954,1954,0
20240305,175800,2733680475,1954,1954,1954,1954,0
20240305,175700,2733680475,1954,1954,1954,1954,0
20240305,175600,2733680475,1954,1954,1954,1954,0
20240305,175500,2733680475,1954,1954,1954,1954,0
20240305,175400,2733680475,1954,1954,1954,1954,0
20240305,175300,2733680475,1954,1954,1954,1954,0
20240305,175200,2733680475,1954,1954,1954,1954,0
20240305,175100,2733680475,1954,1954,1954,1954,0
20240305,175000,2733680475,1954,1954,1954,1954,0
20240305,174900,2733680475,1954,1954,1954,1954,0
20240305,174800,2733680475,1954,1954,1954,1954,0
20240305,174700,2733680475,1954,1954,1954,1954,0
20240305,174600,2733680475,1954,1954,1954,1954,0
20240305,174500,2733680475,1954,1954,1954,1954,0
20240305,174400,2733680475,1954,1954,1954,1954,0
20240305,174300,2733680475,1954,1954,1954,1954,0
20240305,174200,2733680475,1954,1954,1954,1954,0
20240305,174100,2733680475,1954,1954,1954,1954,0
20240305,174000,2733680475,1954,1954,1954,1954,0
20240305,173900,2733680475,1954,1954,1954,1954,0
20240305,173800,2733680475,1954,1954,1954,1954,0
20240305,173700,2733680475,1954,1954,1954,1954,0
20240305,173600,2733680475,1954,1954,1954,1954,0
20240305,173500,2733680475,1954,1954,1954,1954,0
20240305,173400,2733680475,1954,1954,1954,1954,18737
20240305,173300,2733680475,1954,1954,1954,1954,0
20240305,173200,2733680475,1954,1954,1954,1954,0
20240305,173100,2733680475,1954,1954,1954,1954,0
20240305,173000,2733680475,1954,1954,1954,1954,0
20240305,172900,2733680475,1954,1954,1954,1954,0
20240305,172800,2733680475,1954,1954,1954,1954,0
20240305,172700,2733680475,1954,1954,1954,1954,0
20240305,172600,2733680475,1954,1954,1954,1954,0
20240305,172500,2733680475,1954,1954,1954,1954,0
20240305,172400,2733680475,1954,1954,1954,1954,0
20240305,172300,2733680475,1954,1954,1954,1954,0
20240305,172200,2733680475,1954,1954,1954,1954,0
20240305,172100,2733680475,1954,1954,1954,1954,0
20240305,172000,2733680475,1954,1954,1954,1954,0
20240305,171900,2733680475,1954,1954,1954,1954,0
20240305,171800,2733680475,1954,1954,1954,1954,0
20240305,171700,2733680475,1954,1954,1954,1954,0
20240305,171600,2733680475,1954,1954,1954,1954,0
20240305,171500,2733680475,1954,1954,1954,1954,0
20240305,171400,2733680475,1954,1954,1954,1954,0
20240305,171300,2733680475,1954,1954,1954,1954,0
20240305,171200,2733680475,1954,1954,1954,1954,0
20240305,171100,2733680475,1954,1954,1954,1954,0
20240305,171000,2733680475,1954,1954,1954,1954,0
20240305,170900,2733680475,1954,1954,1954,1954,0
20240305,170800,2733680475,1954,1954,1954,1954,0
20240305,170700,2733680475,1954,1954,1954,1954,0
20240305,170600,2733680475,1954,1954,1954,1954,0
20240305,170500,2733680475,1954,1954,1954,1954,0
20240305,170400,2733680475,1954,1954,1954,1954,18737
20240305,170300,2733680475,1954,1954,1954,1954,0
20240305,170200,2733680475,1954,1954,1954,1954,0
20240305,170100,2733680475,1954,1954,1954,1954,0
20240305,170000,2733680475,1954,1954,1954,1954,0
20240305,165900,2733680475,1954,1954,1954,1954,0
20240305,165800,2733680475,1954,1954,1954,1954,0
20240305,165700,2733680475,1954,1954,1954,1954,0
20240305,165600,2733680475,1954,1954,1954,1954,0
20240305,165500,2733680475,1954,1954,1954,1954,0
20240305,165400,2733680475,1954,1954,1954,1954,0
20240305,165300,2733680475,1954,1954,1954,1954,0
20240305,165200,2733680475,1954,1954,1954,1954,0
20240305,165100,2733680475,1954,1954,1954,1954,0
20240305,165000,2733680475,1954,1954,1954,1954,0
20240305,164900,2733680475,1954,1954,1954,1954,0
20240305,164800,2733680475,1954,1954,1954,1954,0
20240305,164700,2733680475,1954,1954,1954,1954,0
20240305,164600,2733680475,1954,1954,1954,1954,0
20240305,164500,2733680475,1954,1954,1954,1954,0
20240305,164400,2733680475,1954,1954,1954,1954,0
20240305,164300,2733680475,1954,1954,1954,1954,0
20240305,164200,2733680475,1954,1954,1954,1954,0
20240305,164100,2733680475,1954,1954,1954,1954,0
20240305,164000,2733680475,1954,1954,1954,1954,0
20240305,163900,2733680475,1954,1954,1954,1954,0
20240305,163800,2733680475,1954,1954,1954,1954,0
20240305,163700,2733680475,1954,1954,1954,1954,0
20240305,163600,2733680475,1954,1954,1954,1954,0
20240305,163500,2733680475,1954,1954,1954,1954,0
20240305,163400,2733680475,1954,1954,1954,1954,18737
20240305,163300,2733680475,1954,1954,1954,1954,0
20240305,163200,2733680475,1954,1954,1954,1954,0
20240305,163100,2733680475,1954,1954,1954,1954,0
20240305,163000,2733680475,1954,1954,1954,1954,0
20240305,162900,2733680475,1954,1954,1954,1954,0
20240305,162800,2733680475,1954,1954,1954,1954,0
20240305,162700,2733680475,1954,1954,1954,1954,0
20240305,162600,2733680475,1954,1954,1954,1954,0
20240305,162500,2733680475,1954,1954,1954,1954,0
20240305,162400,2733680475,1954,1954,1954,1954,0
20240305,162300,2733680475,1954,1954,1954,1954,0
20240305,162200,2733680475,1954,1954,1954,1954,0
20240305,162100,2733680475,1954,1954,1954,1954,0
20240305,162000,2733680475,1954,1954,1954,1954,0
20240305,161900,2733680475,1954,1954,1954,1954,0
20240305,161800,2733680475,1954,1954,1954,1954,0
20240305,161700,2733680475,1954,1954,1954,1954,0
20240305,161600,2733680475,1954,1954,1954,1954,0
20240305,161500,2733680475,1954,1954,1954,1954,0
20240305,161400,2733680475,1954,1954,1954,1954,0
20240305,161300,2733680475,1954,1954,1954,1954,0
20240305,161200,2733680475,1954,1954,1954,1954,0
20240305,161100,2733680475,1954,1954,1954,1954,0
20240305,161000,2733680475,1954,1954,1954,1954,0
20240305,160900,2733680475,1954,1954,1954,1954,0
20240305,160800,2733680475,1954,1954,1954,1954,0
20240305,160700,2733680475,1954,1954,1954,1954,0
20240305,160600,2733680475,1954,1954,1954,1954,0
20240305,160500,2733680475,1954,1954,1954,1954,0
20240305,160400,2733680475,1954,1954,1954,1954,18737
20240305,160300,2733680475,1954,1954,1954,1954,0
20240305,160200,2733680475,1954,1954,1954,1954,0
20240305,160100,2733680475,1954,1954,1954,1954,0
20240305,160000,2733680475,1954,1954,1954,1954,0
20240305,155900,2733680475,1954,1954,1954,1954,0
20240305,155800,2733680475,1954,1954,1954,1954,0
20240305,155700,2733680475,1954,1954,1954,1954,0
20240305,155600,2733680475,1954,1954,1954,1954,0
20240305,155500,2733680475,1954,1954,1954,1954,0
20240305,155400,2733680475,1954,1954,1954,1954,0
20240305,155300,2733680475,1954,1954,1954,1954,0
20240305,155200,2733680475,1954,1954,1954,1954,0
20240305,155100,2733680475,1954,1954,1954,1954,0
20240305,155000,2733680475,1954,1954,1954,1954,0
20240305,154900,2733680475,1954,1954,1954,1954,0
20240305,154800,2733680475,1954,1954,1954,1954,0
20240305,154700,2733680475,1954,1954,1954,1954,0
20240305,154600,2733680475,1954,1954,1954,1954,0
20240305,154500,2733680475,1954,1954,1954,1954,0
20240305,154400,2733680475,1954,1954,1954,1954,0
20240305,154300,2733680475,1954,1954,1954,1954,0
20240305,154200,2733680475,1954,1954,1954,1954,0
20240305,154100,2733680475,1954,1954,1954,1954,0
20240305,154000,2733680475,1954,1954,1954,1954,0
20240305,153900,2733680475,1954,1954,1954,1954,0
20240305,153800,2733680475,1954,1954,1954,1954,0
20240305,153700,2733680475,1954,1954,1954,1954,0
20240305,153600,2733680475,1954,1954,1954,1954,0
20240305,153500,2733680475,1954,1954,1954,1954,0
20240305,153400,2733680475,1954,1954,1954,1954,18737
20240305,153300,2733680475,1954,1954,1954,1954,0
20240305,153200,2733680475,1954,1954,1954,1954,0
20240305,153100,2733680475,1954,1954,1954,1954,0
20240305,153000,2733680475,1954,1954,1954,1954,18737
20240305,152900,2697068377,1954,1954,1954,1954,0
20240305,152800,2697068377,1954,1954,1954,1954,0
20240305,152700,2697068377,1954,1954,1954,1954,0
20240305,152600,2697068377,1954,1954,1954,1954,0
20240305,152500,2697068377,1954,1954,1954,1954,0
20240305,152400,2697068377,1954,1954,1954,1954,0
20240305,152300,2697068377,1954,1954,1954,1954,0
20240305,152200,2697068377,1954,1954,1954,1954,0
20240305,152100,2697068377,1954,1954,1954,1954,0
20240305,152000,2697068377,1954,1954,1954,1954,0
20240305,151900,2697068377,1954,1953,1954,1953,2569
20240305,151800,2692049209,1954,1951,1954,1941,8433
20240305,151700,2675636703,1951,1953,1954,1951,9736
20240305,151600,2656621476,1953,1952,1953,1951,3019
20240305,151500,2650728142,1951,1952,1952,1951,989
20240305,151400,2648798493,1952,1952,1952,1952,373
20240305,151300,2648070397,1952,1952,1952,1951,2276
20240305,151200,2643627745,1952,1951,1952,1951,626
20240305,151100,2642406359,1953,1953,1953,1951,205
20240305,151000,2642006080,1953,1951,1953,1951,914
20240305,150900,2640221828,1951,1954,1954,1951,512
20240305,150800,2639222910,1951,1954,1954,1951,170
20240305,150700,2638891111,1944,1956,1956,1944,5368
20240305,150600,2628423111,1951,1958,1958,1951,865
20240305,150500,2626729999,1959,1959,1959,1959,34
20240305,150400,2626663393,1959,1962,1962,1950,2917
20240305,150300,2620944399,1963,1947,1963,1947,6804
20240305,150200,2607652845,1947,1943,1947,1943,1826
20240305,150100,2604104677,1943,1946,1946,1943,1540
20240305,150000,2601109411,1944,1944,1944,1944,466
20240305,145900,2600203507,1944,1947,1947,1944,296
20240305,145800,2599627957,1942,1942,1946,1942,275
20240305,145700,2599093783,1942,1939,1947,1939,16969
20240305,145600,2566093226,1939,1940,1942,1939,1320
20240305,145500,2563531373,1939,1939,1939,1939,4114
20240305,145400,2555554327,1939,1939,1939,1939,714
20240305,145300,2554169881,1939,1940,1942,1939,4941
20240305,145200,2544583102,1940,1940,1940,1940,2111
20240305,145100,2540487762,1940,1938,1944,1938,5686
20240305,145000,2529437380,1939,1939,1943,1938,10049
20240305,144900,2509924273,1939,1938,1939,1938,561
20240305,144800,2508836890,1938,1939,1939,1938,3691
20240305,144700,2501680161,1939,1939,1940,1939,1611
20240305,144600,2498556422,1940,1940,1940,1940,0
20240305,144500,2498556422,1940,1940,1940,1940,216
20240305,144400,2498137382,1940,1940,1940,1940,163
20240305,144300,2497821162,1940,1939,1940,1939,783
20240305,144200,2496302279,1939,1940,1942,1939,1289
20240305,144100,2493801846,1939,1939,1939,1939,228
20240305,144000,2493359754,1939,1940,1940,1939,1592
20240305,143900,2490271502,1940,1940,1940,1940,228
20240305,143800,2489829182,1939,1942,1942,1939,2233
20240305,143700,2485493380,1939,1942,1942,1939,472
20240305,143600,2484577886,1939,1940,1943,1939,1368
20240305,143500,2481922394,1940,1940,1940,1940,666
20240305,143400,2480630354,1940,1940,1942,1940,1246
20240305,143300,2478212922,1940,1940,1942,1940,955
20240305,143200,2476359580,1939,1940,1940,1939,623
20240305,143100,2475151183,1939,1940,1941,1939,1459
20240305,143000,2472321060,1940,1940,1940,1940,1234
20240305,142900,2469927100,1940,1940,1940,1940,793
20240305,142800,2468388680,1940,1940,1942,1940,21
20240305,142700,2468347936,1942,1942,1942,1942,2
20240305,142600,2468344052,1942,1940,1942,1940,1608
20240305,142500,2465222922,1941,1942,1942,1941,202
20240305,142400,2464830726,1942,1938,1942,1938,1978
20240305,142300,2460996354,1939,1939,1939,1939,178
20240305,142200,2460651212,1939,1942,1942,1939,607
20240305,142100,2459474233,1939,1939,1939,1939,3734
20240305,142000,2452234007,1939,1939,1939,1938,1704
20240305,141900,2448930183,1939,1939,1939,1939,473
20240305,141800,2448013036,1938,1939,1939,1938,732
20240305,141700,2446594218,1938,1941,1942,1938,4427
20240305,141600,2438008854,1938,1938,1938,1938,233
20240305,141500,2437557300,1938,1937,1938,1937,657
20240305,141400,2436284266,1938,1937,1938,1937,498
20240305,141300,2435319382,1938,1941,1941,1938,551
20240305,141200,2434251538,1939,1939,1939,1939,138
20240305,141100,2433983956,1939,1939,1939,1939,756
20240305,141000,2432518072,1939,1940,1940,1939,1412
20240305,140900,2429779113,1940,1941,1941,1939,538
20240305,140800,2428735418,1941,1941,1941,1941,0
20240305,140700,2428735418,1941,1942,1942,1940,336
20240305,140600,2428083575,1944,1942,1945,1939,2279
20240305,140500,2423662730,1941,1940,1941,1940,546
20240305,140400,2422602947,1940,1941,1941,1940,2193
20240305,140300,2418348136,1941,1942,1942,1941,7983
20240305,140200,2402853132,1942,1945,1946,1942,10163
20240305,140100,2383110254,1944,1945,1945,1944,537
20240305,140000,2382065868,1945,1945,1945,1944,1200
20240305,135900,2379732868,1944,1944,1944,1944,127
20240305,135800,2379485980,1944,1944,1944,1944,2361
20240305,135700,2374896196,1944,1944,1949,1944,2072
20240305,135600,2370868218,1944,1945,1945,1944,2551
20240305,135500,2365907757,1950,1947,1950,1945,2743
20240305,135400,2360568040,1950,1950,1950,1950,55
20240305,135300,2360460790,1950,1950,1950,1950,0
20240305,135200,2360460790,1950,1950,1950,1950,79
20240305,135100,2360306740,1950,1950,1950,1950,3
20240305,135000,2360300890,1946,1946,1946,1946,214
20240305,134900,2359884446,1946,1946,1946,1946,12
20240305,134800,2359861094,1946,1946,1946,1946,105
20240305,134700,2359656764,1952,1948,1952,1947,3209
20240305,134600,2353408787,1948,1952,1952,1948,272
20240305,134500,2352878887,1952,1952,1952,1952,19
20240305,134400,2352841799,1953,1953,1953,1953,0
20240305,134300,2352841799,1953,1949,1953,1945,5008
20240305,134200,2343098892,1954,1954,1954,1954,0
20240305,134100,2343098892,1954,1947,1954,1946,2299
20240305,134000,2338624098,1946,1953,1953,1946,4573
20240305,133900,2329714965,1954,1954,1954,1954,27
20240305,133800,2329662207,1955,1954,1955,1953,991
20240305,133700,2327725733,1954,1954,1954,1953,767
20240305,133600,2326227115,1954,1953,1954,1953,36
20240305,133500,2326156772,1953,1954,1955,1953,110
20240305,133400,2325941880,1954,1954,1954,1954,1
20240305,133300,2325939926,1954,1954,1954,1954,0
20240305,133200,2325939926,1954,1954,1954,1954,370
20240305,133100,2325216946,1951,1951,1951,1951,98
20240305,133000,2325025748,1951,1952,1953,1951,4200
20240305,132900,2316831264,1951,1952,1952,1951,767
20240305,132800,2315334188,1951,1956,1956,1951,1199
20240305,132700,2312994041,1956,1958,1958,1955,570
20240305,132600,2311879074,1958,1957,1958,1954,968
20240305,132500,2309984479,1957,1955,1957,1955,1033
20240305,132400,2307964518,1954,1954,1954,1954,50
20240305,132300,2307866818,1954,1954,1954,1954,30
20240305,132200,2307808198,1953,1954,1955,1953,170
20240305,132100,2307476156,1953,1953,1953,1953,80
20240305,132000,2307319916,1955,1952,1955,1952,200
20240305,131900,2306929216,1952,1952,1954,1952,130
20240305,131800,2306675396,1951,1951,1951,1951,1000
20240305,131700,2304724396,1951,1951,1951,1951,0
20240305,131600,2304724396,1951,1952,1952,1951,2760
20240305,131500,2299338333,1952,1952,1952,1952,362
20240305,131400,2298631709,1955,1955,1955,1955,0
20240305,131300,2298631709,1955,1955,1955,1955,709
20240305,131200,2297245614,1955,1954,1955,1954,1640
20240305,131100,2294041024,1954,1954,1954,1954,654
20240305,131000,2292763108,1954,1950,1954,1950,3184
20240305,130900,2286548902,1946,1946,1946,1946,138
20240305,130800,2286280354,1946,1946,1946,1946,22
20240305,130700,2286237542,1950,1950,1951,1950,2982
20240305,130600,2280421636,1950,1947,1950,1944,2229
20240305,130500,2276085830,1950,1948,1950,1948,102
20240305,130400,2275887130,1947,1946,1947,1946,530
20240305,130300,2274855720,1946,1948,1948,1946,4377
20240305,130200,2266337202,1948,1948,1948,1948,321
20240305,130100,2265711894,1948,1951,1951,1948,579
20240305,130000,2264583702,1951,1947,1951,1947,1552
20240305,125900,2261560950,1947,1952,1952,1947,7
20240305,125800,2261547293,1946,1948,1952,1946,2540
20240305,125700,2256601383,1946,1946,1946,1946,32
20240305,125600,2256539111,1946,1950,1950,1946,828
20240305,125500,2254927813,1952,1947,1952,1946,1033
20240305,125400,2252917429,1948,1954,1954,1948,501
20240305,125300,2251941475,1954,1950,1954,1950,62
20240305,125200,2251820563,1950,1950,1950,1949,1591
20240305,125100,2248719672,1950,1950,1950,1950,2742
20240305,125000,2243372772,1950,1954,1954,1950,161
20240305,124900,2243058484,1954,1954,1954,1954,239
20240305,124800,2242591478,1955,1955,1955,1955,782
20240305,124700,2241062668,1955,1955,1960,1955,835
20240305,124600,2239429567,1955,1959,1959,1955,231
20240305,124500,2238977085,1960,1957,1960,1951,4685
20240305,124400,2229823084,1957,1957,1957,1957,15
20240305,124300,2229793729,1965,1965,1965,1965,15
20240305,124200,2229764254,1955,1956,1956,1955,10
20240305,124100,2229744703,1955,1959,1959,1955,1155
20240305,124000,2227484352,1966,1966,1966,1966,1
20240305,123900,2227482386,1958,1958,1958,1958,230
20240305,123800,2227032046,1957,1957,1957,1957,4
20240305,123700,2227024218,1967,1961,1967,1955,885
20240305,123600,2225290404,1961,1961,1967,1961,112
20240305,123500,2225070760,1961,1961,1961,1961,1538
20240305,123400,2222054742,1969,1962,1969,1959,530
20240305,123300,2221015403,1957,1966,1970,1956,7700
20240305,123200,2205892143,1965,1963,1965,1963,8246
20240305,123100,2189692374,1959,1959,1959,1959,1
20240305,123000,2189690415,1958,1963,1963,1958,751
20240305,122900,2188217327,1963,1963,1963,1963,0
20240305,122800,2188217327,1963,1962,1963,1962,53
20240305,122700,2188113322,1962,1962,1963,1962,4099
20240305,122600,2180067985,1962,1961,1962,1961,3430
20240305,122500,2173341279,1961,1957,1961,1957,4496
20240305,122400,2164533144,1957,1955,1957,1955,522
20240305,122300,2163511804,1955,1955,1955,1955,325
20240305,122200,2162876429,1955,1955,1955,1955,1
20240305,122100,2162874474,1958,1958,1958,1958,0
20240305,122000,2162874474,1958,1952,1958,1952,43
20240305,121900,2162790461,1952,1952,1952,1951,177
20240305,121800,2162445104,1953,1953,1953,1953,15
20240305,121700,2162415809,1954,1954,1954,1954,11
20240305,121600,2162394315,1958,1958,1958,1958,0
20240305,121500,2162394315,1958,1954,1958,1952,90
20240305,121400,2162218473,1958,1958,1958,1958,24
20240305,121300,2162171481,1958,1958,1958,1958,2
20240305,121200,2162167565,1958,1958,1958,1958,1798
20240305,121100,2158647081,1958,1960,1960,1958,412
20240305,121000,2157840301,1960,1958,1960,1958,3313
20240305,120900,2151350682,1958,1958,1958,1958,0
20240305,120800,2151350682,1958,1958,1959,1958,517
20240305,120700,2150338035,1959,1951,1959,1951,1282
20240305,120600,2147829441,1951,1951,1951,1951,2
20240305,120500,2147825539,1950,1951,1951,1950,1483
20240305,120400,2144932831,1951,1951,1951,1950,358
20240305,120300,2144234413,1951,1945,1959,1942,7820
20240305,120200,2129042016,1944,1960,1960,1944,7742
20240305,120100,2113969096,1957,1956,1960,1956,1098
20240305,120000,2111818143,1956,1956,1956,1956,42
20240305,115900,2111735991,1956,1956,1956,1956,1017
20240305,115800,2109746739,1956,1951,1956,1951,55
20240305,115700,2109639164,1950,1951,1951,1950,2698
20240305,115600,2104375665,1951,1951,1959,1951,803
20240305,115500,2102802996,1955,1955,1955,1952,2073
20240305,115400,2098750404,1947,1955,1955,1946,6029
20240305,115300,2087017908,1946,1951,1951,1945,2225
20240305,115200,2082682479,1951,1960,1960,1951,1434
20240305,115100,2079878252,1960,1960,1961,1960,62
20240305,115000,2079756730,1960,1961,1961,1960,451
20240305,114900,2078872605,1960,1965,1965,1960,2544
20240305,114800,2073886303,1965,1967,1967,1965,547
20240305,114700,2072811436,1967,1961,1967,1960,541
20240305,114600,2071748381,1960,1960,1960,1960,1767
20240305,114500,2068285061,1960,1968,1968,1959,1566
20240305,114400,2065216159,1959,1960,1960,1959,207
20240305,114300,2064810527,1960,1969,1969,1960,4080
20240305,114200,2056777295,1969,1959,1969,1959,6099
20240305,114100,2044790250,1958,1955,1958,1955,150
20240305,114000,2044496697,1955,1963,1963,1955,341
20240305,113900,2043827722,1963,1958,1963,1958,5635
20240305,113800,2032783780,1958,1949,1958,1949,1434
20240305,113700,2029978868,1949,1956,1956,1949,130
20240305,113600,2029724798,1957,1947,1957,1947,27899
20240305,113500,1975206114,1943,1945,1947,1943,2153
20240305,113400,1971016574,1942,1942,1946,1941,2487
20240305,113300,1966184018,1938,1942,1942,1938,35
20240305,113200,1966116184,1942,1937,1942,1937,4777
20240305,113100,1956856681,1937,1939,1939,1937,2132
20240305,113000,1952724809,1939,1939,1942,1939,87
20240305,112900,1952556108,1939,1940,1942,1939,304
20240305,112800,1951966307,1940,1940,1943,1939,98
20240305,112700,1951776163,1940,1938,1940,1938,4457
20240305,112600,1943134070,1937,1938,1939,1937,1328
20240305,112500,1940560259,1938,1939,1939,1938,2096
20240305,112400,1936496880,1939,1939,1943,1939,795
20240305,112300,1934952463,1939,1943,1943,1939,336
20240305,112200,1934299759,1943,1939,1943,1938,3957
20240305,112100,1926628160,1940,1940,1940,1940,4109
20240305,112000,1918656700,1940,1940,1940,1940,1436
20240305,111900,1915870860,1940,1942,1942,1940,852
20240305,111800,1914216338,1940,1940,1940,1940,57
20240305,111700,1914105758,1940,1940,1942,1940,682
20240305,111600,1912782670,1940,1940,1940,1940,534
20240305,111500,1911746710,1940,1942,1942,1940,377
20240305,111400,1911015012,1942,1942,1942,1942,497
20240305,111300,1910049838,1942,1942,1943,1942,879
20240305,111200,1908342645,1942,1942,1942,1942,45
20240305,111100,1908255255,1942,1942,1943,1942,2734
20240305,111000,1902945690,1940,1941,1941,1939,198
20240305,110900,1902561566,1941,1942,1942,1941,977
20240305,110800,1900664268,1942,1944,1945,1942,947
20240305,110700,1898823348,1941,1944,1944,1941,42
20240305,110600,1898741814,1940,1940,1944,1939,157
20240305,110500,1898437258,1939,1939,1940,1939,113
20240305,110400,1898218131,1939,1941,1941,1939,142
20240305,110300,1897942776,1941,1941,1941,1941,391
20240305,110200,1897183845,1941,1941,1941,1941,100
20240305,110100,1896989745,1941,1941,1941,1941,204
20240305,110000,1896593781,1941,1941,1945,1941,123
20240305,105900,1896354971,1940,1945,1945,1940,94
20240305,105800,1896172291,1939,1940,1941,1939,1534
20240305,105700,1893197176,1939,1938,1945,1938,89
20240305,105600,1893024648,1938,1939,1945,1937,5045
20240305,105500,1883248115,1940,1940,1940,1940,1000
20240305,105400,1881308115,1940,1943,1943,1939,1992
20240305,105300,1877443053,1943,1943,1943,1943,73
20240305,105200,1877301214,1943,1943,1943,1943,178
20240305,105100,1876955360,1943,1943,1943,1943,58
20240305,105000,1876842666,1943,1943,1943,1943,55
20240305,104900,1876735801,1943,1945,1945,1943,142
20240305,104800,1876459889,1943,1943,1943,1943,305
20240305,104700,1875867274,1943,1943,1943,1943,31
20240305,104600,1875807041,1942,1950,1950,1942,54
20240305,104500,1875702125,1943,1950,1950,1943,895
20240305,104400,1873957113,1950,1950,1950,1943,359
20240305,104300,1873257420,1943,1949,1950,1943,36
20240305,104200,1873187440,1943,1944,1944,1943,447
20240305,104100,1872318524,1943,1944,1944,1943,74
20240305,104000,1872174740,1944,1944,1944,1944,8891
20240305,103900,1854890636,1944,1941,1944,1939,1999
20240305,103800,1851013468,1941,1942,1942,1941,680
20240305,103700,1849693478,1944,1944,1944,1944,34
20240305,103600,1849627382,1942,1943,1943,1942,100
20240305,103500,1849433147,1943,1942,1943,1942,848
20240305,103400,1847786298,1941,1942,1942,1941,1049
20240305,103300,1845749181,1942,1952,1952,1942,777
20240305,103200,1844232887,1941,1952,1952,1941,722
20240305,103100,1842826596,1952,1942,1960,1942,2787
20240305,103000,1837379967,1953,1948,1953,1945,7583
20240305,102900,1822597250,1942,1941,1942,1941,172
20240305,102800,1822263276,1940,1942,1948,1940,2889
20240305,102700,1816657838,1941,1941,1941,1941,1107
20240305,102600,1814509151,1940,1941,1941,1940,702
20240305,102500,1813147236,1940,1943,1948,1940,1026
20240305,102400,1811156158,1944,1945,1948,1944,895
20240305,102300,1809415417,1941,1944,1945,1941,537
20240305,102200,1808372544,1942,1936,1942,1936,483
20240305,102100,1807437022,1944,1942,1944,1936,4486
20240305,102000,1798726012,1935,1935,1942,1935,296
20240305,101900,1798153192,1935,1930,1935,1930,363
20240305,101800,1797452057,1929,1930,1939,1929,12489
20240305,101700,1773352736,1930,1930,1942,1930,8185
20240305,101600,1757522397,1930,1935,1936,1930,20146
20240305,101500,1718592441,1935,1938,1938,1933,3186
20240305,101400,1712424971,1938,1945,1945,1938,23028
20240305,101300,1667678645,1945,1946,1946,1945,31974
20240305,101200,1605474568,1946,1948,1948,1946,8518
20240305,101100,1588890043,1953,1949,1953,1947,4218
20240305,101000,1580676035,1949,1951,1954,1948,2663
20240305,100900,1575480189,1951,1948,1951,1948,492
20240305,100800,1574521752,1951,1947,1951,1947,2719
20240305,100700,1569226147,1948,1948,1949,1948,4599
20240305,100600,1560266054,1948,1949,1951,1948,4137
20240305,100500,1552203396,1949,1949,1952,1949,1382
20240305,100400,1549509812,1953,1949,1953,1949,1361
20240305,100300,1546857211,1953,1950,1953,1949,1994
20240305,100200,1542970300,1949,1952,1952,1949,5414
20240305,100100,1532415671,1952,1954,1954,1950,3496
20240305,100000,1525594961,1954,1950,1955,1950,3020
20240305,095900,1519695295,1950,1950,1950,1949,1311
20240305,095800,1517139158,1949,1955,1955,1949,866
20240305,095700,1515450230,1949,1955,1956,1949,7182
20240305,095600,1501443811,1950,1956,1960,1949,3015
20240305,095500,1495562131,1957,1956,1957,1956,437
20240305,095400,1494707207,1957,1950,1957,1950,2688
20240305,095300,1489461458,1950,1950,1957,1949,2425
20240305,095200,1484730163,1952,1949,1952,1948,3581
20240305,095100,1477749724,1953,1949,1954,1949,10006
20240305,095000,1458209724,1949,1948,1953,1948,1508
20240305,094900,1455270182,1948,1957,1957,1948,2789
20240305,094800,1449829971,1958,1962,1962,1958,2673
20240305,094700,1444595678,1958,1957,1962,1957,2938
20240305,094600,1438837479,1959,1952,1959,1948,2711
20240305,094500,1433541583,1948,1948,1955,1947,5467
20240305,094400,1422873710,1948,1949,1949,1947,4868
20240305,094300,1413391502,1948,1946,1949,1946,7180
20240305,094200,1399411953,1949,1951,1952,1946,14133
20240305,094100,1371874117,1951,1955,1955,1951,4965
20240305,094000,1362178647,1958,1957,1959,1955,2339
20240305,093900,1357604542,1956,1957,1957,1956,5174
20240305,093800,1347482664,1957,1961,1961,1957,12038
20240305,093700,1323901672,1961,1963,1963,1961,3296
20240305,093600,1317436069,1969,1968,1969,1962,2439
20240305,093500,1312642667,1968,1971,1971,1963,1235
20240305,093400,1310217422,1962,1976,1977,1962,16474
20240305,093300,1277753234,1976,1965,1977,1964,5504
20240305,093200,1266896644,1971,1980,1980,1964,3016
20240305,093100,1260941358,1981,1969,1981,1962,20357
20240305,093000,1220746301,1968,1983,1983,1965,31594
20240305,092900,1158426296,1977,1972,1986,1972,14292
20240305,092800,1130143015,1972,1984,1985,1972,33218
20240305,092700,1064411714,1982,1970,1985,1970,5906
20240305,092600,1052719173,1972,1971,1976,1967,13309
20240305,092500,1026507824,1967,1973,1973,1965,21031
20240305,092400,985109148,1973,1981,1981,1970,5139
20240305,092300,974957175,1980,1983,1986,1978,19378
20240305,092200,936546256,1978,1969,1984,1969,16875
20240305,092100,903099144,1969,1953,1971,1953,9499
20240305,092000,884405312,1960,1965,1965,1952,7104
20240305,091900,870491348,1965,1965,1965,1952,7426
20240305,091800,855975428,1965,1969,1969,1965,7809
20240305,091700,840613471,1969,1976,1983,1966,10760
20240305,091600,819379153,1983,1988,1992,1970,39528
20240305,091500,741039077,1988,1994,1994,1975,30131
20240305,091400,681126396,1992,1955,1994,1955,52616
20240305,091300,576943141,1955,1957,1959,1952,3620
20240305,091200,569868288,1959,1943,1964,1942,23421
20240305,091100,524204954,1942,1936,1943,1936,5734
20240305,091000,513081027,1937,1939,1940,1933,936
20240305,090900,511270188,1939,1942,1945,1934,7408
20240305,090800,496896177,1941,1927,1942,1927,4112
20240305,090700,488940041,1934,1927,1934,1926,20782
20240305,090600,448886411,1927,1933,1935,1927,22736
20240305,090500,404977010,1935,1947,1947,1933,10575
20240305,090400,384470452,1938,1945,1949,1938,34796
20240305,090300,316872621,1945,1945,1952,1942,9825
20240305,090200,297760209,1952,1963,1984,1944,44780
20240305,090100,209806174,1963,1937,1981,1936,54773
20240305,090000,102615070,1933,1931,1940,1931,52803