stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,183300,4043901234,2055,2055,2055,2055,29107
20240306,183200,4043901234,2055,2055,2055,2055,0
20240306,183100,4043901234,2055,2055,2055,2055,0
20240306,183000,4043901234,2055,2055,2055,2055,0
20240306,182900,4043901234,2055,2055,2055,2055,0
20240306,182800,4043901234,2055,2055,2055,2055,0
20240306,182700,4043901234,2055,2055,2055,2055,0
20240306,182600,4043901234,2055,2055,2055,2055,0
20240306,182500,4043901234,2055,2055,2055,2055,0
20240306,182400,4043901234,2055,2055,2055,2055,0
20240306,182300,4043901234,2055,2055,2055,2055,0
20240306,182200,4043901234,2055,2055,2055,2055,0
20240306,182100,4043901234,2055,2055,2055,2055,0
20240306,182000,4043901234,2055,2055,2055,2055,0
20240306,181900,4043901234,2055,2055,2055,2055,0
20240306,181800,4043901234,2055,2055,2055,2055,0
20240306,181700,4043901234,2055,2055,2055,2055,0
20240306,181600,4043901234,2055,2055,2055,2055,0
20240306,181500,4043901234,2055,2055,2055,2055,0
20240306,181400,4043901234,2055,2055,2055,2055,0
20240306,181300,4043901234,2055,2055,2055,2055,0
20240306,181200,4043901234,2055,2055,2055,2055,0
20240306,181100,4043901234,2055,2055,2055,2055,0
20240306,181000,4043901234,2055,2055,2055,2055,0
20240306,180900,4043901234,2055,2055,2055,2055,0
20240306,180800,4043901234,2055,2055,2055,2055,0
20240306,180700,4043901234,2055,2055,2055,2055,0
20240306,180600,4043901234,2055,2055,2055,2055,0
20240306,180500,4043901234,2055,2055,2055,2055,0
20240306,180400,4043901234,2055,2055,2055,2055,0
20240306,180300,4043901234,2055,2055,2055,2055,29107
20240306,180200,4043901234,2055,2055,2055,2055,0
20240306,180100,4043901234,2055,2055,2055,2055,0
20240306,180000,4043901234,2055,2055,2055,2055,0
20240306,175900,4043901234,2055,2055,2055,2055,0
20240306,175800,4043901234,2055,2055,2055,2055,0
20240306,175700,4043901234,2055,2055,2055,2055,0
20240306,175600,4043901234,2055,2055,2055,2055,0
20240306,175500,4043901234,2055,2055,2055,2055,0
20240306,175400,4043901234,2055,2055,2055,2055,0
20240306,175300,4043901234,2055,2055,2055,2055,0
20240306,175200,4043901234,2055,2055,2055,2055,0
20240306,175100,4043901234,2055,2055,2055,2055,0
20240306,175000,4043901234,2055,2055,2055,2055,0
20240306,174900,4043901234,2055,2055,2055,2055,0
20240306,174800,4043901234,2055,2055,2055,2055,0
20240306,174700,4043901234,2055,2055,2055,2055,0
20240306,174600,4043901234,2055,2055,2055,2055,0
20240306,174500,4043901234,2055,2055,2055,2055,0
20240306,174400,4043901234,2055,2055,2055,2055,0
20240306,174300,4043901234,2055,2055,2055,2055,0
20240306,174200,4043901234,2055,2055,2055,2055,0
20240306,174100,4043901234,2055,2055,2055,2055,0
20240306,174000,4043901234,2055,2055,2055,2055,0
20240306,173900,4043901234,2055,2055,2055,2055,0
20240306,173800,4043901234,2055,2055,2055,2055,0
20240306,173700,4043901234,2055,2055,2055,2055,0
20240306,173600,4043901234,2055,2055,2055,2055,0
20240306,173500,4043901234,2055,2055,2055,2055,0
20240306,173400,4043901234,2055,2055,2055,2055,0
20240306,173300,4043901234,2055,2055,2055,2055,29107
20240306,173200,4043901234,2055,2055,2055,2055,0
20240306,173100,4043901234,2055,2055,2055,2055,0
20240306,173000,4043901234,2055,2055,2055,2055,0
20240306,172900,4043901234,2055,2055,2055,2055,0
20240306,172800,4043901234,2055,2055,2055,2055,0
20240306,172700,4043901234,2055,2055,2055,2055,0
20240306,172600,4043901234,2055,2055,2055,2055,0
20240306,172500,4043901234,2055,2055,2055,2055,0
20240306,172400,4043901234,2055,2055,2055,2055,0
20240306,172300,4043901234,2055,2055,2055,2055,0
20240306,172200,4043901234,2055,2055,2055,2055,0
20240306,172100,4043901234,2055,2055,2055,2055,0
20240306,172000,4043901234,2055,2055,2055,2055,0
20240306,171900,4043901234,2055,2055,2055,2055,0
20240306,171800,4043901234,2055,2055,2055,2055,0
20240306,171700,4043901234,2055,2055,2055,2055,0
20240306,171600,4043901234,2055,2055,2055,2055,0
20240306,171500,4043901234,2055,2055,2055,2055,0
20240306,171400,4043901234,2055,2055,2055,2055,0
20240306,171300,4043901234,2055,2055,2055,2055,0
20240306,171200,4043901234,2055,2055,2055,2055,0
20240306,171100,4043901234,2055,2055,2055,2055,0
20240306,171000,4043901234,2055,2055,2055,2055,0
20240306,170900,4043901234,2055,2055,2055,2055,0
20240306,170800,4043901234,2055,2055,2055,2055,0
20240306,170700,4043901234,2055,2055,2055,2055,0
20240306,170600,4043901234,2055,2055,2055,2055,0
20240306,170500,4043901234,2055,2055,2055,2055,0
20240306,170400,4043901234,2055,2055,2055,2055,0
20240306,170300,4043901234,2055,2055,2055,2055,29107
20240306,170200,4043901234,2055,2055,2055,2055,0
20240306,170100,4043901234,2055,2055,2055,2055,0
20240306,170000,4043901234,2055,2055,2055,2055,0
20240306,165900,4043901234,2055,2055,2055,2055,0
20240306,165800,4043901234,2055,2055,2055,2055,0
20240306,165700,4043901234,2055,2055,2055,2055,0
20240306,165600,4043901234,2055,2055,2055,2055,0
20240306,165500,4043901234,2055,2055,2055,2055,0
20240306,165400,4043901234,2055,2055,2055,2055,0
20240306,165300,4043901234,2055,2055,2055,2055,0
20240306,165200,4043901234,2055,2055,2055,2055,0
20240306,165100,4043901234,2055,2055,2055,2055,0
20240306,165000,4043901234,2055,2055,2055,2055,0
20240306,164900,4043901234,2055,2055,2055,2055,0
20240306,164800,4043901234,2055,2055,2055,2055,0
20240306,164700,4043901234,2055,2055,2055,2055,0
20240306,164600,4043901234,2055,2055,2055,2055,0
20240306,164500,4043901234,2055,2055,2055,2055,0
20240306,164400,4043901234,2055,2055,2055,2055,0
20240306,164300,4043901234,2055,2055,2055,2055,0
20240306,164200,4043901234,2055,2055,2055,2055,0
20240306,164100,4043901234,2055,2055,2055,2055,0
20240306,164000,4043901234,2055,2055,2055,2055,0
20240306,163900,4043901234,2055,2055,2055,2055,0
20240306,163800,4043901234,2055,2055,2055,2055,0
20240306,163700,4043901234,2055,2055,2055,2055,0
20240306,163600,4043901234,2055,2055,2055,2055,0
20240306,163500,4043901234,2055,2055,2055,2055,0
20240306,163400,4043901234,2055,2055,2055,2055,0
20240306,163300,4043901234,2055,2055,2055,2055,29107
20240306,163200,4043901234,2055,2055,2055,2055,0
20240306,163100,4043901234,2055,2055,2055,2055,0
20240306,163000,4043901234,2055,2055,2055,2055,0
20240306,162900,4043901234,2055,2055,2055,2055,0
20240306,162800,4043901234,2055,2055,2055,2055,0
20240306,162700,4043901234,2055,2055,2055,2055,0
20240306,162600,4043901234,2055,2055,2055,2055,0
20240306,162500,4043901234,2055,2055,2055,2055,0
20240306,162400,4043901234,2055,2055,2055,2055,0
20240306,162300,4043901234,2055,2055,2055,2055,0
20240306,162200,4043901234,2055,2055,2055,2055,0
20240306,162100,4043901234,2055,2055,2055,2055,0
20240306,162000,4043901234,2055,2055,2055,2055,0
20240306,161900,4043901234,2055,2055,2055,2055,0
20240306,161800,4043901234,2055,2055,2055,2055,0
20240306,161700,4043901234,2055,2055,2055,2055,0
20240306,161600,4043901234,2055,2055,2055,2055,0
20240306,161500,4043901234,2055,2055,2055,2055,0
20240306,161400,4043901234,2055,2055,2055,2055,0
20240306,161300,4043901234,2055,2055,2055,2055,0
20240306,161200,4043901234,2055,2055,2055,2055,0
20240306,161100,4043901234,2055,2055,2055,2055,0
20240306,161000,4043901234,2055,2055,2055,2055,0
20240306,160900,4043901234,2055,2055,2055,2055,0
20240306,160800,4043901234,2055,2055,2055,2055,0
20240306,160700,4043901234,2055,2055,2055,2055,0
20240306,160600,4043901234,2055,2055,2055,2055,0
20240306,160500,4043901234,2055,2055,2055,2055,0
20240306,160400,4043901234,2055,2055,2055,2055,0
20240306,160300,4043901234,2055,2055,2055,2055,29107
20240306,160200,4043901234,2055,2055,2055,2055,0
20240306,160100,4043901234,2055,2055,2055,2055,0
20240306,160000,4043901234,2055,2055,2055,2055,0
20240306,155900,4043901234,2055,2055,2055,2055,0
20240306,155800,4043901234,2055,2055,2055,2055,0
20240306,155700,4043901234,2055,2055,2055,2055,0
20240306,155600,4043901234,2055,2055,2055,2055,0
20240306,155500,4043901234,2055,2055,2055,2055,0
20240306,155400,4043901234,2055,2055,2055,2055,0
20240306,155300,4043901234,2055,2055,2055,2055,0
20240306,155200,4043901234,2055,2055,2055,2055,0
20240306,155100,4043901234,2055,2055,2055,2055,0
20240306,155000,4043901234,2055,2055,2055,2055,0
20240306,154900,4043901234,2055,2055,2055,2055,0
20240306,154800,4043901234,2055,2055,2055,2055,0
20240306,154700,4043901234,2055,2055,2055,2055,0
20240306,154600,4043901234,2055,2055,2055,2055,0
20240306,154500,4043901234,2055,2055,2055,2055,0
20240306,154400,4043901234,2055,2055,2055,2055,0
20240306,154300,4043901234,2055,2055,2055,2055,0
20240306,154200,4043901234,2055,2055,2055,2055,0
20240306,154100,4043901234,2055,2055,2055,2055,0
20240306,154000,4043901234,2055,2055,2055,2055,0
20240306,153900,4043901234,2055,2055,2055,2055,0
20240306,153800,4043901234,2055,2055,2055,2055,0
20240306,153700,4043901234,2055,2055,2055,2055,0
20240306,153600,4043901234,2055,2055,2055,2055,0
20240306,153500,4043901234,2055,2055,2055,2055,0
20240306,153400,4043901234,2055,2055,2055,2055,0
20240306,153300,4043901234,2055,2055,2055,2055,29107
20240306,153200,4043901234,2055,2055,2055,2055,0
20240306,153100,4043901234,2055,2055,2055,2055,0
20240306,153000,4043901234,2055,2055,2055,2055,29107
20240306,152900,3984086349,2055,2055,2055,2055,0
20240306,152800,3984086349,2055,2055,2055,2055,0
20240306,152700,3984086349,2055,2055,2055,2055,0
20240306,152600,3984086349,2055,2055,2055,2055,0
20240306,152500,3984086349,2055,2055,2055,2055,0
20240306,152400,3984086349,2055,2055,2055,2055,0
20240306,152300,3984086349,2055,2055,2055,2055,0
20240306,152200,3984086349,2055,2055,2055,2055,0
20240306,152100,3984086349,2055,2055,2055,2055,0
20240306,152000,3984086349,2055,2055,2055,2055,0
20240306,151900,3984086349,2055,2060,2070,2055,19259
20240306,151800,3944413174,2055,2070,2075,2055,12103
20240306,151700,3919446594,2070,2070,2080,2070,1312
20240306,151600,3916725669,2080,2065,2080,2065,13780
20240306,151500,3888179774,2070,2060,2070,2055,10912
20240306,151400,3865687539,2055,2060,2065,2050,7649
20240306,151300,3849966409,2065,2060,2065,2060,8709
20240306,151200,3832010649,2060,2050,2060,2050,3787
20240306,151100,3824227014,2055,2050,2055,2040,8863
20240306,151000,3806066424,2050,2040,2050,2035,13644
20240306,150900,3778154454,2040,2035,2040,2035,1406
20240306,150800,3775288864,2035,2035,2045,2030,7653
20240306,150700,3759684089,2035,2035,2040,2030,3654
20240306,150600,3752250809,2035,2030,2035,2025,3489
20240306,150500,3745170144,2025,2030,2030,2020,3530
20240306,150400,3738026569,2030,2030,2030,2030,3509
20240306,150300,3730903299,2035,2035,2035,2025,967
20240306,150200,3728943699,2025,2025,2030,2025,716
20240306,150100,3727491794,2030,2025,2030,2020,4985
20240306,150000,3717388284,2020,2035,2035,2020,9196
20240306,145900,3698749244,2035,2040,2040,2035,564
20240306,145800,3697599249,2040,2040,2045,2040,10724
20240306,145700,3675685819,2040,2040,2040,2035,1587
20240306,145600,3672448624,2040,2050,2050,2040,4630
20240306,145500,3662994224,2050,2040,2050,2025,9376
20240306,145400,3643876819,2035,2045,2045,2025,11160
20240306,145300,3621225759,2045,2050,2050,2045,5919
20240306,145200,3609121384,2045,2045,2050,2045,975
20240306,145100,3607124269,2045,2050,2050,2040,3317
20240306,145000,3600342504,2045,2040,2045,2040,3520
20240306,144900,3593154139,2030,2040,2045,2030,4478
20240306,144800,3584023294,2040,2040,2050,2035,2046
20240306,144700,3579851274,2040,2055,2055,2025,20493
20240306,144600,3538134314,2055,2045,2065,2035,17615
20240306,144500,3502019729,2040,2060,2060,2040,5217
20240306,144400,3491348069,2060,2055,2060,2035,21888
20240306,144300,3446503299,2060,2060,2070,2055,3692
20240306,144200,3438894064,2055,2055,2060,2055,9392
20240306,144100,3419558859,2055,2060,2070,2055,9486
20240306,144000,3399981414,2050,2065,2070,2045,47879
20240306,143900,3301607704,2070,2090,2100,2070,20773
20240306,143800,3258274129,2090,2070,2105,2070,43283
20240306,143700,3167704919,2065,2060,2075,2055,4877
20240306,143600,3157641644,2060,2075,2075,2050,26199
20240306,143500,3103549144,2075,2065,2075,2050,24173
20240306,143400,3053728794,2070,2085,2090,2050,40911
20240306,143300,2969249169,2100,2115,2125,2080,61573
20240306,143200,2840160759,2120,2110,2135,2090,88737
20240306,143100,2653162934,2115,2125,2140,2095,227076
20240306,143000,2172370609,2145,2145,2145,2145,0
20240306,142900,2172370609,2145,2105,2145,2080,84818
20240306,142800,1992338729,2090,2045,2125,2045,99466
20240306,142700,1784623769,2050,2045,2050,2040,11728
20240306,142600,1760647109,2045,2045,2045,2040,3329
20240306,142500,1753851869,2045,2035,2045,2035,3392
20240306,142400,1746931944,2035,2040,2050,2035,16267
20240306,142300,1713694164,2040,2040,2040,2035,2472
20240306,142200,1708652299,2040,2025,2040,2025,8826
20240306,142100,1690703949,2025,2035,2035,2025,4405
20240306,142000,1681779464,2035,2035,2040,2030,19574
20240306,141900,1642018724,2040,2035,2045,2030,20038
20240306,141800,1601157559,2040,2025,2045,2020,14879
20240306,141700,1570788774,2025,2010,2030,2005,4197
20240306,141600,1562328384,2005,2010,2020,2005,5525
20240306,141500,1551235249,2005,2025,2040,2005,38401
20240306,141400,1473649874,2035,1999,2060,1995,112683
20240306,141300,1246265681,1998,1991,1998,1991,20798
20240306,141200,1204787849,1991,1990,1991,1990,981
20240306,141100,1202835088,1986,1990,1990,1985,2931
20240306,141000,1197012416,1985,1990,1990,1985,5
20240306,140900,1197002471,1989,1989,1989,1989,1
20240306,140800,1197000482,1984,1991,1991,1984,2615
20240306,140700,1191807386,1991,1990,1991,1989,852
20240306,140600,1190112385,1989,1989,1989,1989,240
20240306,140500,1189635025,1990,1986,1990,1986,7662
20240306,140400,1174409645,1986,1990,1990,1986,2557
20240306,140300,1169328808,1991,1992,1992,1990,1865
20240306,140200,1165615556,1991,1991,1991,1990,2205
20240306,140100,1161225431,1991,1990,1991,1989,3123
20240306,140000,1155008489,1990,1986,1990,1986,5007
20240306,135900,1145053684,1986,1984,1986,1984,5544
20240306,135800,1134049789,1984,1982,1984,1982,2752
20240306,135700,1128593286,1981,1982,1982,1981,4405
20240306,135600,1119862648,1982,1980,1982,1980,1371
20240306,135500,1117146799,1980,1980,1980,1980,1254
20240306,135400,1114663879,1981,1980,1981,1980,3766
20240306,135300,1107205681,1980,1978,1980,1978,1473
20240306,135200,1104290541,1978,1974,1978,1974,5831
20240306,135100,1092770019,1974,1973,1974,1973,178
20240306,135000,1092418648,1973,1973,1973,1973,146
20240306,134900,1092130590,1973,1973,1973,1973,54
20240306,134800,1092024048,1974,1973,1974,1973,249
20240306,134700,1091532523,1974,1969,1974,1969,196
20240306,134600,1091145779,1968,1970,1970,1968,898
20240306,134500,1089377565,1970,1970,1973,1970,249
20240306,134400,1088887020,1970,1970,1970,1970,34
20240306,134300,1088820040,1970,1970,1970,1970,443
20240306,134200,1087947330,1970,1970,1970,1970,20
20240306,134100,1087907930,1972,1972,1972,1972,15
20240306,134000,1087878350,1973,1968,1973,1968,181
20240306,133900,1087522137,1971,1971,1971,1971,0
20240306,133800,1087522137,1971,1970,1974,1970,2295
20240306,133700,1082997841,1970,1968,1970,1968,2001
20240306,133600,1079056721,1968,1964,1968,1963,161
20240306,133500,1078740482,1965,1968,1968,1965,128
20240306,133400,1078488914,1968,1964,1968,1964,551
20240306,133300,1077404564,1965,1965,1965,1964,21
20240306,133200,1077363313,1965,1965,1965,1965,0
20240306,133100,1077363313,1965,1965,1965,1965,201
20240306,133000,1076968348,1964,1965,1965,1964,328
20240306,132900,1076323914,1965,1965,1965,1965,1
20240306,132800,1076321949,1965,1965,1965,1965,1550
20240306,132700,1073276199,1968,1968,1968,1968,266
20240306,132600,1072752711,1968,1968,1968,1968,237
20240306,132500,1072286295,1964,1964,1964,1964,251
20240306,132400,1071793331,1968,1968,1968,1968,1
20240306,132300,1071791363,1968,1968,1968,1968,2811
20240306,132200,1066259315,1968,1968,1968,1968,635
20240306,132100,1065009635,1968,1967,1968,1967,1801
20240306,132000,1061465767,1968,1965,1968,1965,443
20240306,131900,1060594505,1965,1964,1965,1964,1200
20240306,131800,1058236705,1964,1964,1964,1964,800
20240306,131700,1056665505,1965,1962,1965,1962,1100
20240306,131600,1054504426,1964,1964,1964,1964,101
20240306,131500,1054306062,1964,1964,1964,1964,10
20240306,131400,1054286422,1964,1964,1964,1964,0
20240306,131300,1054286422,1964,1964,1964,1964,1515
20240306,131200,1051310962,1964,1964,1964,1964,200
20240306,131100,1050918162,1965,1965,1965,1965,0
20240306,131000,1050918162,1965,1966,1966,1965,230
20240306,130900,1050466182,1966,1966,1966,1966,20
20240306,130800,1050426862,1966,1966,1966,1966,1376
20240306,130700,1047721646,1970,1969,1970,1969,255
20240306,130600,1047219396,1969,1970,1970,1969,301
20240306,130500,1046626726,1970,1970,1970,1970,1
20240306,130400,1046624756,1965,1970,1970,1965,1525
20240306,130300,1043620521,1970,1968,1970,1968,1017
20240306,130200,1041617691,1965,1965,1965,1965,21
20240306,130100,1041576426,1964,1964,1964,1964,1033
20240306,130000,1039547614,1964,1966,1966,1964,2738
20240306,125900,1034168603,1965,1966,1968,1965,1874
20240306,125800,1030483549,1966,1963,1966,1963,4413
20240306,125700,1021813506,1963,1961,1963,1961,457
20240306,125600,1020917113,1961,1959,1961,1959,11899
20240306,125500,997587018,1961,1961,1962,1961,158
20240306,125400,997277091,1959,1959,1961,1958,2669
20240306,125300,992046488,1961,1959,1961,1959,384
20240306,125200,991293713,1959,1959,1959,1959,16
20240306,125100,991262369,1960,1960,1960,1959,219
20240306,125000,990833215,1960,1960,1960,1960,225
20240306,124900,990392215,1960,1960,1960,1960,111
20240306,124800,990174655,1960,1960,1961,1959,167
20240306,124700,989847337,1960,1959,1960,1959,1580
20240306,124600,986752112,1959,1959,1959,1959,0
20240306,124500,986752112,1959,1959,1959,1957,57
20240306,124400,986640549,1957,1957,1957,1957,1000
20240306,124300,984683549,1957,1957,1957,1957,0
20240306,124200,984683549,1957,1958,1958,1957,1000
20240306,124100,982726306,1959,1959,1959,1959,219
20240306,124000,982297285,1959,1959,1959,1959,530
20240306,123900,981259015,1959,1959,1959,1959,1046
20240306,123800,979209901,1960,1960,1960,1960,0
20240306,123700,979209901,1960,1960,1960,1960,0
20240306,123600,979209901,1960,1960,1960,1960,0
20240306,123500,979209901,1960,1960,1960,1960,371
20240306,123400,978482741,1957,1957,1957,1957,50
20240306,123300,978384891,1957,1961,1961,1957,89
20240306,123200,978210594,1961,1959,1961,1957,5216
20240306,123100,967986775,1958,1956,1958,1956,2687
20240306,123000,962728110,1956,1956,1956,1956,0
20240306,122900,962728110,1956,1953,1956,1953,1020
20240306,122800,960733764,1953,1951,1953,1951,383
20240306,122700,959985931,1953,1951,1953,1951,223
20240306,122600,959550658,1951,1955,1955,1951,2748
20240306,122500,954178722,1955,1955,1955,1955,0
20240306,122400,954178722,1955,1955,1955,1955,0
20240306,122300,954178722,1955,1955,1955,1955,0
20240306,122200,954178722,1955,1952,1955,1952,40
20240306,122100,954100612,1951,1951,1951,1951,230
20240306,122000,953651882,1952,1955,1955,1952,151
20240306,121900,953356977,1955,1955,1955,1955,0
20240306,121800,953356977,1955,1955,1955,1955,5
20240306,121700,953347202,1951,1952,1952,1951,1184
20240306,121600,951037079,1951,1952,1952,1951,509
20240306,121500,950043724,1952,1952,1952,1952,1423
20240306,121400,947266028,1953,1953,1953,1953,0
20240306,121300,947266028,1953,1953,1953,1953,282
20240306,121200,946715282,1953,1953,1953,1953,4
20240306,121100,946707470,1953,1956,1956,1953,835
20240306,121000,945074939,1956,1956,1956,1956,1
20240306,120900,945072983,1956,1953,1956,1953,28
20240306,120800,945018224,1951,1951,1951,1951,0
20240306,120700,945018224,1951,1951,1951,1951,0
20240306,120600,945018224,1951,1951,1951,1951,764
20240306,120500,943527660,1953,1955,1955,1953,828
20240306,120400,941910320,1954,1954,1954,1954,1183
20240306,120300,939598738,1954,1954,1954,1954,6
20240306,120200,939587014,1950,1951,1951,1950,3105
20240306,120100,933531230,1954,1954,1954,1954,0
20240306,120000,933531230,1954,1954,1954,1954,1
20240306,115900,933529276,1951,1951,1951,1951,502
20240306,115800,932549874,1951,1951,1951,1951,1
20240306,115700,932547923,1954,1954,1954,1954,0
20240306,115600,932547923,1954,1951,1954,1951,64
20240306,115500,932422891,1951,1951,1951,1951,94
20240306,115400,932239497,1954,1951,1954,1951,4
20240306,115300,932231690,1951,1951,1951,1951,3
20240306,115200,932225837,1954,1954,1954,1954,51
20240306,115100,932126183,1950,1950,1950,1950,429
20240306,115000,931289633,1951,1950,1951,1950,11
20240306,114900,931268182,1950,1950,1950,1950,3340
20240306,114800,924755182,1953,1950,1953,1950,169
20240306,114700,924425629,1950,1951,1951,1950,3028
20240306,114600,918518200,1951,1953,1953,1951,587
20240306,114500,917372339,1951,1953,1953,1951,19
20240306,114400,917335234,1953,1953,1953,1953,2
20240306,114300,917331328,1955,1955,1955,1955,2
20240306,114200,917327418,1955,1951,1955,1951,28
20240306,114100,917272786,1951,1952,1952,1951,555
20240306,114000,916189460,1955,1955,1955,1955,300
20240306,113900,915602960,1955,1953,1955,1953,363
20240306,113800,914893953,1955,1954,1955,1953,78
20240306,113700,914741479,1954,1954,1954,1954,6
20240306,113600,914729755,1954,1954,1954,1954,74
20240306,113500,914585159,1954,1954,1954,1954,27
20240306,113400,914532401,1954,1954,1954,1954,94
20240306,113300,914348725,1953,1956,1956,1953,152
20240306,113200,914051863,1955,1955,1955,1952,733
20240306,113100,912619781,1956,1952,1956,1952,584
20240306,113000,911479795,1953,1952,1953,1952,114
20240306,112900,911257198,1952,1953,1953,1952,274
20240306,112800,910722080,1958,1958,1958,1953,67
20240306,112700,910590902,1958,1958,1958,1958,0
20240306,112600,910590902,1958,1957,1958,1952,11
20240306,112500,910569414,1958,1958,1958,1958,0
20240306,112400,910569414,1958,1958,1958,1958,222
20240306,112300,910134738,1958,1958,1958,1958,18
20240306,112200,910099494,1957,1957,1957,1957,20
20240306,112100,910060354,1957,1957,1957,1957,0
20240306,112000,910060354,1957,1957,1957,1957,0
20240306,111900,910060354,1957,1957,1957,1957,0
20240306,111800,910060354,1957,1958,1959,1957,5539
20240306,111700,899214664,1958,1954,1958,1954,888
20240306,111600,897478255,1955,1955,1955,1955,1
20240306,111500,897476300,1954,1955,1955,1954,5001
20240306,111400,887699346,1955,1955,1955,1955,1
20240306,111300,887697391,1950,1953,1953,1950,21
20240306,111200,887656381,1954,1954,1954,1954,11
20240306,111100,887634887,1955,1948,1955,1948,1644
20240306,111000,884429395,1950,1948,1950,1948,1006
20240306,110900,882469022,1948,1948,1948,1948,2046
20240306,110800,878483414,1948,1950,1950,1948,4466
20240306,110700,869779513,1950,1950,1950,1950,11
20240306,110600,869758063,1950,1954,1954,1950,57
20240306,110500,869646909,1954,1954,1954,1954,220
20240306,110400,869217029,1954,1954,1954,1949,86
20240306,110300,869049006,1954,1954,1954,1954,1
20240306,110200,869047052,1955,1954,1955,1949,537
20240306,110100,868000183,1954,1949,1954,1949,2
20240306,110000,867996280,1949,1954,1954,1949,286
20240306,105900,867438361,1949,1956,1957,1949,897
20240306,105800,865690061,1957,1957,1957,1957,1
20240306,105700,865688104,1949,1952,1952,1949,2005
20240306,105600,861774359,1957,1957,1957,1957,1427
20240306,105500,858981720,1959,1959,1961,1959,904
20240306,105400,857210780,1964,1960,1964,1960,1796
20240306,105300,853686857,1960,1952,1960,1952,2997
20240306,105200,847818096,1948,1950,1950,1948,1844
20240306,105100,844223477,1955,1955,1955,1950,6
20240306,105000,844211767,1950,1956,1956,1950,2298
20240306,104900,839724927,1956,1956,1956,1955,101
20240306,104800,839527451,1950,1950,1950,1950,1
20240306,104700,839525501,1957,1956,1957,1951,2201
20240306,104600,835224354,1956,1956,1956,1956,1
20240306,104500,835222398,1958,1958,1958,1958,0
20240306,104400,835222398,1958,1954,1959,1952,5774
20240306,104300,823926828,1955,1955,1955,1955,151
20240306,104200,823631623,1959,1959,1959,1959,20
20240306,104100,823592443,1959,1955,1959,1954,1624
20240306,104000,820418649,1959,1955,1959,1955,291
20240306,103900,819849740,1955,1955,1955,1955,0
20240306,103800,819849740,1955,1955,1955,1955,69
20240306,103700,819714845,1958,1955,1959,1955,399
20240306,103600,818933940,1955,1954,1956,1954,1641
20240306,103500,815724973,1954,1954,1954,1954,107
20240306,103400,815515895,1955,1955,1955,1955,10
20240306,103300,815496345,1956,1955,1956,1955,70
20240306,103200,815359494,1956,1950,1956,1947,1116
20240306,103100,813185247,1950,1950,1950,1950,0
20240306,103000,813185247,1950,1950,1950,1946,18290
20240306,102900,777569543,1950,1950,1950,1950,289
20240306,102800,777005993,1950,1950,1950,1950,1334
20240306,102700,774404693,1956,1956,1956,1956,0
20240306,102600,774404693,1956,1947,1956,1947,2557
20240306,102500,769420842,1947,1946,1950,1946,1024
20240306,102400,767427772,1947,1950,1952,1947,1823
20240306,102300,763875599,1953,1955,1955,1950,16340
20240306,102200,731966286,1955,1956,1956,1955,3669
20240306,102100,724791439,1956,1957,1957,1956,4456
20240306,102000,716072543,1957,1956,1964,1956,1781
20240306,101900,712588137,1956,1962,1962,1956,3023
20240306,101800,706664997,1962,1962,1962,1962,424
20240306,101700,705833109,1964,1962,1964,1962,84
20240306,101600,705668299,1962,1961,1962,1960,1068
20240306,101500,703573319,1962,1965,1968,1962,1192
20240306,101400,701231645,1968,1956,1968,1956,2341
20240306,101300,696643892,1956,1960,1960,1956,3949
20240306,101200,688917223,1956,1955,1956,1955,3716
20240306,101100,681649974,1955,1961,1961,1955,9965
20240306,101000,662135727,1961,1971,1973,1960,12623
20240306,100900,637306736,1971,1976,1980,1971,26492
20240306,100800,584985096,1976,1977,1977,1976,3112
20240306,100700,578833274,1977,1978,1978,1977,2277
20240306,100600,574331460,1978,1980,1980,1978,1555
20240306,100500,571255131,1982,1980,1982,1980,449
20240306,100400,570366099,1980,1979,1980,1979,163
20240306,100300,570043412,1979,1979,1980,1978,222
20240306,100200,569603924,1978,1980,1980,1978,1008
20240306,100100,567608086,1980,1982,1982,1980,64
20240306,100000,567481322,1982,1986,1986,1982,2431
20240306,095900,562660576,1984,1988,1988,1984,2064
20240306,095800,558565344,1983,1985,1988,1983,9452
20240306,095700,539791928,1982,1981,1982,1981,7468
20240306,095600,524990454,1977,1977,1982,1977,2323
20240306,095500,520397868,1977,1977,1978,1977,3023
20240306,095400,514420506,1977,1983,1983,1976,8661
20240306,095300,497288308,1983,1983,1984,1983,65
20240306,095200,497159412,1984,1984,1984,1984,150
20240306,095100,496861812,1983,1986,1986,1983,4842
20240306,095000,487252445,1986,1985,1987,1985,3383
20240306,094900,480533030,1985,1982,1985,1982,24093
20240306,094800,432744780,1982,1978,1982,1978,7472
20240306,094700,417946166,1978,1978,1978,1978,1612
20240306,094600,414757630,1978,1982,1982,1978,810
20240306,094500,413155180,1982,1982,1982,1981,2160
20240306,094400,408874062,1982,1977,1982,1977,1728
20240306,094300,405456324,1977,1981,1982,1977,1878
20240306,094200,401736769,1982,1982,1983,1981,2016
20240306,094100,397740518,1983,1982,1983,1982,576
20240306,094000,396598825,1984,1982,1984,1982,5497
20240306,093900,385700758,1981,1980,1981,1977,3117
20240306,093800,379528744,1980,1976,1980,1976,746
20240306,093700,378052408,1977,1977,1979,1977,1220
20240306,093600,375640208,1980,1978,1980,1977,1348
20240306,093500,372974503,1982,1984,1984,1978,10746
20240306,093400,351686400,1984,1981,1984,1981,2164
20240306,093300,347396229,1981,1982,1983,1981,3650
20240306,093200,340162272,1982,1978,1982,1978,1730
20240306,093100,336735558,1977,1974,1979,1974,1532
20240306,093000,333708182,1976,1975,1976,1974,4111
20240306,092900,325592555,1975,1983,1983,1975,2244
20240306,092800,321156760,1984,1979,1984,1978,10442
20240306,092700,300476441,1980,1972,1980,1972,13045
20240306,092600,274685609,1971,1971,1974,1968,5122
20240306,092500,264594638,1971,1972,1972,1971,1557
20240306,092400,261525420,1973,1963,1974,1963,424
20240306,092300,260688893,1962,1974,1974,1962,4170
20240306,092200,252467057,1974,1971,1975,1971,4867
20240306,092100,242864166,1970,1968,1971,1961,8061
20240306,092000,226992135,1968,1967,1968,1967,1378
20240306,091900,224281605,1967,1967,1967,1967,1431
20240306,091800,221466828,1967,1962,1967,1959,8471
20240306,091700,204852535,1965,1967,1967,1960,1474
20240306,091600,201956477,1967,1965,1967,1963,1479
20240306,091500,199050629,1965,1961,1965,1961,3409
20240306,091400,192363289,1961,1961,1961,1959,1233
20240306,091300,189946194,1961,1961,1961,1955,1074
20240306,091200,187844580,1957,1954,1957,1954,2798
20240306,091100,182372148,1954,1953,1956,1952,5107
20240306,091000,172390590,1954,1956,1956,1954,3170
20240306,090900,166191321,1956,1957,1957,1956,4005
20240306,090800,158356375,1956,1960,1963,1956,4090
20240306,090700,150337413,1956,1952,1956,1952,2107
20240306,090600,146221653,1953,1958,1958,1952,10178
20240306,090500,126313232,1959,1958,1961,1958,7213
20240306,090400,112186404,1968,1956,1968,1954,5241
20240306,090300,101928056,1956,1948,1956,1948,8267
20240306,090200,85771990,1947,1941,1947,1939,17896
20240306,090100,50997598,1941,1943,1948,1940,3859
20240306,090000,43505771,1943,1954,1954,1943,21677