stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,184700,1310866863,1905,1905,1905,1905,9713
20241203,184600,1310866863,1905,1905,1905,1905,0
20241203,184500,1310866863,1905,1905,1905,1905,0
20241203,184400,1310866863,1905,1905,1905,1905,0
20241203,184300,1310866863,1905,1905,1905,1905,0
20241203,184200,1310866863,1905,1905,1905,1905,0
20241203,184100,1310866863,1905,1905,1905,1905,0
20241203,184000,1310866863,1905,1905,1905,1905,0
20241203,183900,1310866863,1905,1905,1905,1905,0
20241203,183800,1310866863,1905,1905,1905,1905,0
20241203,183700,1310866863,1905,1905,1905,1905,0
20241203,183600,1310866863,1905,1905,1905,1905,0
20241203,183500,1310866863,1905,1905,1905,1905,0
20241203,183400,1310866863,1905,1905,1905,1905,0
20241203,183300,1310866863,1905,1905,1905,1905,0
20241203,183200,1310866863,1905,1905,1905,1905,0
20241203,183100,1310866863,1905,1905,1905,1905,0
20241203,183000,1310866863,1905,1905,1905,1905,0
20241203,182900,1310866863,1905,1905,1905,1905,0
20241203,182800,1310866863,1905,1905,1905,1905,0
20241203,182700,1310866863,1905,1905,1905,1905,0
20241203,182600,1310866863,1905,1905,1905,1905,0
20241203,182500,1310866863,1905,1905,1905,1905,0
20241203,182400,1310866863,1905,1905,1905,1905,0
20241203,182300,1310866863,1905,1905,1905,1905,0
20241203,182200,1310866863,1905,1905,1905,1905,0
20241203,182100,1310866863,1905,1905,1905,1905,0
20241203,182000,1310866863,1905,1905,1905,1905,0
20241203,181900,1310866863,1905,1905,1905,1905,0
20241203,181800,1310866863,1905,1905,1905,1905,0
20241203,181700,1310866863,1905,1905,1905,1905,9713
20241203,181600,1310866863,1905,1905,1905,1905,0
20241203,181500,1310866863,1905,1905,1905,1905,0
20241203,181400,1310866863,1905,1905,1905,1905,0
20241203,181300,1310866863,1905,1905,1905,1905,0
20241203,181200,1310866863,1905,1905,1905,1905,0
20241203,181100,1310866863,1905,1905,1905,1905,0
20241203,181000,1310866863,1905,1905,1905,1905,0
20241203,180900,1310866863,1905,1905,1905,1905,0
20241203,180800,1310866863,1905,1905,1905,1905,0
20241203,180700,1310866863,1905,1905,1905,1905,0
20241203,180600,1310866863,1905,1905,1905,1905,0
20241203,180500,1310866863,1905,1905,1905,1905,0
20241203,180400,1310866863,1905,1905,1905,1905,0
20241203,180300,1310866863,1905,1905,1905,1905,0
20241203,180200,1310866863,1905,1905,1905,1905,0
20241203,180100,1310866863,1905,1905,1905,1905,0
20241203,180000,1310866863,1905,1905,1905,1905,0
20241203,175900,1310866863,1905,1905,1905,1905,0
20241203,175800,1310866863,1905,1905,1905,1905,0
20241203,175700,1310866863,1905,1905,1905,1905,0
20241203,175600,1310866863,1905,1905,1905,1905,0
20241203,175500,1310866863,1905,1905,1905,1905,0
20241203,175400,1310866863,1905,1905,1905,1905,0
20241203,175300,1310866863,1905,1905,1905,1905,0
20241203,175200,1310866863,1905,1905,1905,1905,0
20241203,175100,1310866863,1905,1905,1905,1905,0
20241203,175000,1310866863,1905,1905,1905,1905,0
20241203,174900,1310866863,1905,1905,1905,1905,0
20241203,174800,1310866863,1905,1905,1905,1905,0
20241203,174700,1310866863,1905,1905,1905,1905,9713
20241203,174600,1310866863,1905,1905,1905,1905,0
20241203,174500,1310866863,1905,1905,1905,1905,0
20241203,174400,1310866863,1905,1905,1905,1905,0
20241203,174300,1310866863,1905,1905,1905,1905,0
20241203,174200,1310866863,1905,1905,1905,1905,0
20241203,174100,1310866863,1905,1905,1905,1905,0
20241203,174000,1310866863,1905,1905,1905,1905,0
20241203,173900,1310866863,1905,1905,1905,1905,0
20241203,173800,1310866863,1905,1905,1905,1905,0
20241203,173700,1310866863,1905,1905,1905,1905,0
20241203,173600,1310866863,1905,1905,1905,1905,0
20241203,173500,1310866863,1905,1905,1905,1905,0
20241203,173400,1310866863,1905,1905,1905,1905,0
20241203,173300,1310866863,1905,1905,1905,1905,0
20241203,173200,1310866863,1905,1905,1905,1905,0
20241203,173100,1310866863,1905,1905,1905,1905,0
20241203,173000,1310866863,1905,1905,1905,1905,0
20241203,172900,1310866863,1905,1905,1905,1905,0
20241203,172800,1310866863,1905,1905,1905,1905,0
20241203,172700,1310866863,1905,1905,1905,1905,0
20241203,172600,1310866863,1905,1905,1905,1905,0
20241203,172500,1310866863,1905,1905,1905,1905,0
20241203,172400,1310866863,1905,1905,1905,1905,0
20241203,172300,1310866863,1905,1905,1905,1905,0
20241203,172200,1310866863,1905,1905,1905,1905,0
20241203,172100,1310866863,1905,1905,1905,1905,0
20241203,172000,1310866863,1905,1905,1905,1905,0
20241203,171900,1310866863,1905,1905,1905,1905,0
20241203,171800,1310866863,1905,1905,1905,1905,0
20241203,171700,1310866863,1905,1905,1905,1905,9713
20241203,171600,1310866863,1905,1905,1905,1905,0
20241203,171500,1310866863,1905,1905,1905,1905,0
20241203,171400,1310866863,1905,1905,1905,1905,0
20241203,171300,1310866863,1905,1905,1905,1905,0
20241203,171200,1310866863,1905,1905,1905,1905,0
20241203,171100,1310866863,1905,1905,1905,1905,0
20241203,171000,1310866863,1905,1905,1905,1905,0
20241203,170900,1310866863,1905,1905,1905,1905,0
20241203,170800,1310866863,1905,1905,1905,1905,0
20241203,170700,1310866863,1905,1905,1905,1905,0
20241203,170600,1310866863,1905,1905,1905,1905,0
20241203,170500,1310866863,1905,1905,1905,1905,0
20241203,170400,1310866863,1905,1905,1905,1905,0
20241203,170300,1310866863,1905,1905,1905,1905,0
20241203,170200,1310866863,1905,1905,1905,1905,0
20241203,170100,1310866863,1905,1905,1905,1905,0
20241203,170000,1310866863,1905,1905,1905,1905,0
20241203,165900,1310866863,1905,1905,1905,1905,0
20241203,165800,1310866863,1905,1905,1905,1905,0
20241203,165700,1310866863,1905,1905,1905,1905,0
20241203,165600,1310866863,1905,1905,1905,1905,0
20241203,165500,1310866863,1905,1905,1905,1905,0
20241203,165400,1310866863,1905,1905,1905,1905,0
20241203,165300,1310866863,1905,1905,1905,1905,0
20241203,165200,1310866863,1905,1905,1905,1905,0
20241203,165100,1310866863,1905,1905,1905,1905,0
20241203,165000,1310866863,1905,1905,1905,1905,0
20241203,164900,1310866863,1905,1905,1905,1905,0
20241203,164800,1310866863,1905,1905,1905,1905,0
20241203,164700,1310866863,1905,1905,1905,1905,9713
20241203,164600,1310866863,1905,1905,1905,1905,0
20241203,164500,1310866863,1905,1905,1905,1905,0
20241203,164400,1310866863,1905,1905,1905,1905,0
20241203,164300,1310866863,1905,1905,1905,1905,0
20241203,164200,1310866863,1905,1905,1905,1905,0
20241203,164100,1310866863,1905,1905,1905,1905,0
20241203,164000,1310866863,1905,1905,1905,1905,0
20241203,163900,1310866863,1905,1905,1905,1905,0
20241203,163800,1310866863,1905,1905,1905,1905,0
20241203,163700,1310866863,1905,1905,1905,1905,0
20241203,163600,1310866863,1905,1905,1905,1905,0
20241203,163500,1310866863,1905,1905,1905,1905,0
20241203,163400,1310866863,1905,1905,1905,1905,0
20241203,163300,1310866863,1905,1905,1905,1905,0
20241203,163200,1310866863,1905,1905,1905,1905,0
20241203,163100,1310866863,1905,1905,1905,1905,0
20241203,163000,1310866863,1905,1905,1905,1905,0
20241203,162900,1310866863,1905,1905,1905,1905,0
20241203,162800,1310866863,1905,1905,1905,1905,0
20241203,162700,1310866863,1905,1905,1905,1905,0
20241203,162600,1310866863,1905,1905,1905,1905,0
20241203,162500,1310866863,1905,1905,1905,1905,0
20241203,162400,1310866863,1905,1905,1905,1905,0
20241203,162300,1310866863,1905,1905,1905,1905,0
20241203,162200,1310866863,1905,1905,1905,1905,0
20241203,162100,1310866863,1905,1905,1905,1905,0
20241203,162000,1310866863,1905,1905,1905,1905,0
20241203,161900,1310866863,1905,1905,1905,1905,0
20241203,161800,1310866863,1905,1905,1905,1905,0
20241203,161700,1310866863,1905,1905,1905,1905,9713
20241203,161600,1310866863,1905,1905,1905,1905,0
20241203,161500,1310866863,1905,1905,1905,1905,0
20241203,161400,1310866863,1905,1905,1905,1905,0
20241203,161300,1310866863,1905,1905,1905,1905,0
20241203,161200,1310866863,1905,1905,1905,1905,0
20241203,161100,1310866863,1905,1905,1905,1905,0
20241203,161000,1310866863,1905,1905,1905,1905,0
20241203,160900,1310866863,1905,1905,1905,1905,0
20241203,160800,1310866863,1905,1905,1905,1905,0
20241203,160700,1310866863,1905,1905,1905,1905,0
20241203,160600,1310866863,1905,1905,1905,1905,0
20241203,160500,1310866863,1905,1905,1905,1905,0
20241203,160400,1310866863,1905,1905,1905,1905,0
20241203,160300,1310866863,1905,1905,1905,1905,0
20241203,160200,1310866863,1905,1905,1905,1905,0
20241203,160100,1310866863,1905,1905,1905,1905,0
20241203,160000,1310866863,1905,1905,1905,1905,0
20241203,155900,1310866863,1905,1905,1905,1905,0
20241203,155800,1310866863,1905,1905,1905,1905,0
20241203,155700,1310866863,1905,1905,1905,1905,0
20241203,155600,1310866863,1905,1905,1905,1905,0
20241203,155500,1310866863,1905,1905,1905,1905,0
20241203,155400,1310866863,1905,1905,1905,1905,0
20241203,155300,1310866863,1905,1905,1905,1905,0
20241203,155200,1310866863,1905,1905,1905,1905,0
20241203,155100,1310866863,1905,1905,1905,1905,0
20241203,155000,1310866863,1905,1905,1905,1905,0
20241203,154900,1310866863,1905,1905,1905,1905,0
20241203,154800,1310866863,1905,1905,1905,1905,0
20241203,154700,1310866863,1905,1905,1905,1905,9713
20241203,154600,1310866863,1905,1905,1905,1905,0
20241203,154500,1310866863,1905,1905,1905,1905,0
20241203,154400,1310866863,1905,1905,1905,1905,0
20241203,154300,1310866863,1905,1905,1905,1905,0
20241203,154200,1310866863,1905,1905,1905,1905,0
20241203,154100,1310866863,1905,1905,1905,1905,0
20241203,154000,1310866863,1905,1905,1905,1905,0
20241203,153900,1310866863,1905,1905,1905,1905,0
20241203,153800,1310866863,1905,1905,1905,1905,0
20241203,153700,1310866863,1905,1905,1905,1905,0
20241203,153600,1310866863,1905,1905,1905,1905,0
20241203,153500,1310866863,1905,1905,1905,1905,0
20241203,153400,1310866863,1905,1905,1905,1905,0
20241203,153300,1310866863,1905,1905,1905,1905,0
20241203,153200,1310866863,1905,1905,1905,1905,0
20241203,153100,1310866863,1905,1905,1905,1905,0
20241203,153000,1310866863,1905,1905,1905,1905,9713
20241203,152900,1292363598,1907,1907,1907,1907,0
20241203,152800,1292363598,1907,1907,1907,1907,0
20241203,152700,1292363598,1907,1907,1907,1907,0
20241203,152600,1292363598,1907,1907,1907,1907,0
20241203,152500,1292363598,1907,1907,1907,1907,0
20241203,152400,1292363598,1907,1907,1907,1907,0
20241203,152300,1292363598,1907,1907,1907,1907,0
20241203,152200,1292363598,1907,1907,1907,1907,0
20241203,152100,1292363598,1907,1907,1907,1907,0
20241203,152000,1292363598,1907,1907,1907,1907,0
20241203,151900,1292363598,1907,1897,1907,1897,3000
20241203,151800,1286660708,1897,1901,1902,1897,7153
20241203,151700,1273091458,1902,1897,1902,1897,1637
20241203,151600,1269986064,1897,1902,1902,1897,808
20241203,151500,1268449303,1902,1902,1902,1896,1361
20241203,151400,1265868247,1902,1902,1902,1902,105
20241203,151300,1265668537,1902,1895,1902,1895,96
20241203,151200,1265486260,1895,1900,1900,1895,6736
20241203,151100,1252712520,1898,1900,1900,1898,101
20241203,151000,1252520820,1900,1900,1900,1900,544
20241203,150900,1251487220,1902,1903,1903,1902,2120
20241203,150800,1247454940,1908,1908,1908,1908,12
20241203,150700,1247432044,1908,1907,1908,1907,363
20241203,150600,1246739615,1909,1899,1909,1895,3004
20241203,150500,1241040345,1910,1903,1910,1898,4576
20241203,150400,1232342666,1910,1910,1910,1910,1
20241203,150300,1232340756,1910,1906,1910,1902,936
20241203,150200,1230559709,1910,1910,1910,1910,300
20241203,150100,1229986709,1907,1908,1908,1907,783
20241203,150000,1228493518,1908,1908,1908,1908,2500
20241203,145900,1223723518,1908,1908,1908,1908,21
20241203,145800,1223683450,1910,1910,1910,1910,1
20241203,145700,1223681540,1910,1910,1910,1910,500
20241203,145600,1222726540,1910,1910,1910,1910,1000
20241203,145500,1220816540,1910,1910,1910,1910,0
20241203,145400,1220816540,1910,1910,1910,1910,0
20241203,145300,1220816540,1910,1910,1910,1910,1
20241203,145200,1220814630,1909,1909,1909,1909,0
20241203,145100,1220814630,1909,1909,1909,1909,2
20241203,145000,1220810812,1909,1909,1909,1909,1
20241203,144900,1220808903,1897,1898,1898,1896,4374
20241203,144800,1212510507,1900,1910,1910,1899,15161
20241203,144700,1183673081,1907,1910,1910,1907,3913
20241203,144600,1176206743,1910,1911,1911,1910,1322
20241203,144500,1173681720,1911,1912,1912,1911,3016
20241203,144400,1167916662,1913,1913,1913,1913,0
20241203,144300,1167916662,1913,1913,1913,1913,461
20241203,144200,1167034769,1914,1914,1914,1914,49
20241203,144100,1166940983,1914,1917,1917,1914,3
20241203,144000,1166935235,1913,1914,1914,1913,1151
20241203,143900,1164733371,1914,1914,1914,1914,0
20241203,143800,1164733371,1914,1920,1920,1914,1013
20241203,143700,1162794477,1915,1920,1920,1915,4213
20241203,143600,1154726497,1914,1917,1917,1914,2000
20241203,143500,1150896846,1919,1919,1919,1918,4528
20241203,143400,1142208615,1919,1919,1919,1919,0
20241203,143300,1142208615,1919,1919,1919,1919,0
20241203,143200,1142208615,1919,1919,1919,1919,0
20241203,143100,1142208615,1919,1919,1919,1919,0
20241203,143000,1142208615,1919,1915,1919,1915,46
20241203,142900,1142120461,1915,1919,1919,1915,832
20241203,142800,1140527141,1919,1919,1919,1919,0
20241203,142700,1140527141,1919,1919,1919,1919,0
20241203,142600,1140527141,1919,1919,1919,1919,0
20241203,142500,1140527141,1919,1919,1919,1919,1
20241203,142400,1140525222,1914,1919,1919,1914,769
20241203,142300,1139053336,1919,1919,1919,1919,0
20241203,142200,1139053336,1919,1919,1919,1914,42
20241203,142100,1138972918,1914,1915,1915,1914,2619
20241203,142000,1133959181,1920,1920,1920,1920,5
20241203,141900,1133949581,1915,1915,1915,1915,300
20241203,141800,1133375081,1922,1920,1922,1920,1226
20241203,141700,1131021143,1920,1920,1920,1920,403
20241203,141600,1130247383,1912,1912,1912,1912,0
20241203,141500,1130247383,1912,1912,1912,1912,10
20241203,141400,1130228263,1920,1920,1920,1920,3
20241203,141300,1130222503,1912,1912,1912,1912,0
20241203,141200,1130222503,1912,1912,1912,1912,1
20241203,141100,1130220591,1912,1920,1920,1912,520
20241203,141000,1129222351,1920,1923,1923,1919,7756
20241203,140900,1114307614,1923,1915,1923,1915,16025
20241203,140800,1083595595,1913,1907,1913,1907,40832
20241203,140700,1005666564,1897,1897,1897,1897,0
20241203,140600,1005666564,1897,1897,1897,1897,0
20241203,140500,1005666564,1897,1897,1897,1897,374
20241203,140400,1004957086,1897,1900,1900,1897,2156
20241203,140300,1000865852,1907,1899,1907,1897,338
20241203,140200,1000224261,1900,1901,1901,1900,949
20241203,140100,998421121,1908,1902,1908,1902,2718
20241203,140000,993236635,1902,1902,1902,1902,2
20241203,135900,993232831,1902,1902,1902,1902,304
20241203,135800,992654623,1903,1903,1903,1903,400
20241203,135700,991893423,1906,1906,1906,1906,0
20241203,135600,991893423,1906,1906,1906,1906,0
20241203,135500,991893423,1906,1906,1906,1906,500
20241203,135400,990940423,1900,1900,1900,1900,0
20241203,135300,990940423,1900,1900,1900,1900,966
20241203,135200,989105023,1907,1907,1907,1907,1
20241203,135100,989103116,1907,1907,1907,1907,0
20241203,135000,989103116,1907,1902,1907,1902,109
20241203,134900,988895268,1902,1902,1902,1902,479
20241203,134800,987984210,1902,1902,1902,1902,0
20241203,134700,987984210,1902,1905,1905,1902,1900
20241203,134600,984369984,1908,1900,1908,1900,1022
20241203,134500,982423559,1899,1899,1899,1899,0
20241203,134400,982423559,1899,1899,1899,1899,155
20241203,134300,982129214,1899,1898,1899,1895,2102
20241203,134200,978144846,1899,1900,1900,1899,3219
20241203,134100,972031747,1901,1901,1901,1901,301
20241203,134000,971459546,1901,1900,1901,1900,1001
20241203,133900,969557645,1901,1901,1901,1901,17
20241203,133800,969525328,1901,1901,1901,1901,96
20241203,133700,969342832,1901,1900,1901,1900,483
20241203,133600,968425127,1900,1898,1900,1898,1805
20241203,133500,964997258,1894,1894,1894,1894,7
20241203,133400,964984000,1898,1898,1898,1898,0
20241203,133300,964984000,1898,1899,1899,1895,709
20241203,133200,963640010,1899,1892,1899,1892,3113
20241203,133100,957742740,1891,1891,1891,1891,0
20241203,133000,957742740,1891,1890,1891,1890,401
20241203,132900,956984750,1890,1884,1890,1884,2342
20241203,132800,952559999,1876,1877,1877,1876,1238
20241203,132700,950236941,1874,1874,1874,1874,1
20241203,132600,950235067,1874,1878,1878,1874,13740
20241203,132500,924448312,1878,1885,1885,1878,27
20241203,132400,924397480,1876,1882,1882,1876,16065
20241203,132300,894240462,1879,1878,1880,1878,8208
20241203,132200,878809568,1878,1889,1889,1878,4130
20241203,132100,871043621,1886,1886,1886,1886,0
20241203,132000,871043621,1886,1882,1886,1882,827
20241203,131900,869484627,1882,1885,1885,1882,736
20241203,131800,868097981,1880,1883,1883,1880,9130
20241203,131700,850933389,1880,1891,1891,1880,11111
20241203,131600,829954090,1892,1899,1899,1892,3089
20241203,131500,824108287,1894,1899,1899,1894,4809
20241203,131400,814995770,1899,1901,1901,1899,113
20241203,131300,814781055,1901,1901,1901,1901,1135
20241203,131200,812623420,1900,1899,1902,1899,556
20241203,131100,811566501,1901,1897,1901,1897,795
20241203,131000,810057242,1897,1904,1904,1897,8
20241203,130900,810042048,1904,1904,1904,1904,2
20241203,130800,810038240,1896,1896,1896,1896,397
20241203,130700,809285528,1907,1907,1907,1907,1
20241203,130600,809283621,1907,1898,1907,1894,13581
20241203,130500,783540033,1907,1907,1907,1907,30
20241203,130400,783482823,1898,1898,1898,1898,0
20241203,130300,783482823,1898,1900,1900,1898,1900
20241203,130200,779876023,1900,1908,1908,1900,548
20241203,130100,778834199,1908,1900,1908,1900,1085
20241203,130000,776772539,1900,1909,1909,1900,910
20241203,125900,775043449,1910,1910,1910,1910,0
20241203,125800,775043449,1910,1910,1910,1910,438
20241203,125700,774206869,1911,1910,1911,1910,2
20241203,125600,774203048,1895,1904,1904,1892,10449
20241203,125500,754330970,1913,1914,1914,1905,16172
20241203,125400,723488391,1923,1922,1925,1914,25402
20241203,125300,674786385,1930,1930,1930,1930,1
20241203,125200,674784455,1922,1922,1922,1922,2
20241203,125100,674780611,1930,1930,1930,1930,0
20241203,125000,674780611,1930,1930,1930,1930,1
20241203,124900,674778681,1921,1921,1921,1921,0
20241203,124800,674778681,1921,1930,1930,1921,25
20241203,124700,674730647,1921,1921,1921,1921,177
20241203,124600,674390630,1921,1921,1921,1921,2960
20241203,124500,668704470,1929,1929,1929,1929,350
20241203,124400,668029320,1929,1922,1929,1922,14178
20241203,124300,640686258,1922,1922,1922,1922,0
20241203,124200,640686258,1922,1922,1922,1922,100
20241203,124100,640494058,1921,1921,1921,1921,1
20241203,124000,640492137,1921,1921,1921,1921,0
20241203,123900,640492137,1921,1921,1921,1921,0
20241203,123800,640492137,1921,1921,1921,1921,803
20241203,123700,638949574,1921,1922,1922,1921,2406
20241203,123600,634326302,1921,1921,1921,1921,0
20241203,123500,634326302,1921,1922,1922,1921,3037
20241203,123400,628492117,1922,1923,1923,1922,4717
20241203,123300,619423971,1923,1926,1926,1923,5333
20241203,123200,609159761,1927,1929,1929,1927,3760
20241203,123100,601914001,1930,1930,1930,1930,0
20241203,123000,601914001,1930,1930,1930,1930,0
20241203,122900,601914001,1930,1930,1930,1930,0
20241203,122800,601914001,1930,1930,1930,1930,26
20241203,122700,601863821,1930,1930,1930,1930,0
20241203,122600,601863821,1930,1930,1930,1930,0
20241203,122500,601863821,1930,1930,1930,1930,0
20241203,122400,601863821,1930,1931,1931,1930,1074
20241203,122300,599790104,1931,1931,1931,1931,20
20241203,122200,599751484,1940,1940,1940,1940,0
20241203,122100,599751484,1940,1940,1940,1940,1000
20241203,122000,597811484,1942,1942,1942,1942,0
20241203,121900,597811484,1942,1931,1942,1931,2914
20241203,121800,592174063,1932,1940,1941,1932,1747
20241203,121700,588793122,1940,1940,1940,1940,0
20241203,121600,588793122,1940,1940,1940,1940,1
20241203,121500,588791182,1933,1933,1933,1933,0
20241203,121400,588791182,1933,1933,1933,1933,0
20241203,121300,588791182,1933,1933,1933,1933,5
20241203,121200,588781517,1933,1933,1933,1933,61
20241203,121100,588663604,1933,1933,1933,1933,0
20241203,121000,588663604,1933,1933,1933,1933,8
20241203,120900,588648140,1933,1933,1933,1933,40
20241203,120800,588570820,1933,1933,1933,1933,105
20241203,120700,588367855,1933,1933,1933,1933,0
20241203,120600,588367855,1933,1935,1935,1933,1206
20241203,120500,586035476,1934,1936,1936,1934,1351
20241203,120400,583420820,1945,1944,1945,1944,1100
20241203,120300,581282320,1944,1943,1944,1943,8
20241203,120200,581266775,1943,1943,1943,1943,67
20241203,120100,581136594,1943,1941,1943,1941,2600
20241203,120000,576087107,1941,1941,1941,1941,13
20241203,115900,576061874,1941,1941,1941,1941,21
20241203,115800,576021113,1940,1940,1940,1940,200
20241203,115700,575633113,1937,1937,1937,1937,200
20241203,115600,575245713,1940,1940,1940,1940,3
20241203,115500,575239893,1939,1939,1939,1939,141
20241203,115400,574966494,1937,1937,1937,1937,0
20241203,115300,574966494,1937,1937,1937,1937,271
20241203,115200,574441567,1932,1932,1932,1932,0
20241203,115100,574441567,1932,1932,1932,1932,79
20241203,115000,574288939,1937,1937,1937,1937,1000
20241203,114900,572351939,1937,1937,1937,1937,896
20241203,114800,570616387,1937,1935,1937,1935,726
20241203,114700,569211125,1937,1937,1937,1937,0
20241203,114600,569211125,1937,1937,1937,1937,0
20241203,114500,569211125,1937,1937,1937,1937,1
20241203,114400,569209188,1937,1937,1937,1937,5
20241203,114300,569199503,1931,1931,1931,1931,0
20241203,114200,569199503,1931,1931,1931,1931,2
20241203,114100,569195641,1931,1931,1931,1931,0
20241203,114000,569195641,1931,1926,1931,1926,1834
20241203,113900,565654207,1925,1926,1926,1925,3723
20241203,113800,558486661,1931,1931,1931,1931,0
20241203,113700,558486661,1931,1931,1931,1931,1
20241203,113600,558484730,1931,1931,1931,1931,1
20241203,113500,558482799,1926,1926,1927,1926,1146
20241203,113400,556275573,1931,1932,1932,1931,4180
20241203,113300,548200847,1936,1936,1936,1936,72
20241203,113200,548061455,1932,1932,1932,1932,0
20241203,113100,548061455,1932,1932,1932,1932,0
20241203,113000,548061455,1932,1932,1932,1932,10
20241203,112900,548042135,1939,1939,1939,1939,0
20241203,112800,548042135,1939,1933,1939,1933,718
20241203,112700,546653590,1933,1933,1933,1933,0
20241203,112600,546653590,1933,1933,1933,1933,0
20241203,112500,546653590,1933,1933,1933,1933,1
20241203,112400,546651657,1933,1933,1933,1933,0
20241203,112300,546651657,1933,1933,1933,1933,0
20241203,112200,546651657,1933,1933,1933,1933,1
20241203,112100,546649724,1933,1933,1933,1933,0
20241203,112000,546649724,1933,1933,1933,1933,0
20241203,111900,546649724,1933,1933,1933,1933,15
20241203,111800,546620729,1931,1931,1931,1931,140
20241203,111700,546350389,1926,1926,1926,1926,0
20241203,111600,546350389,1926,1926,1926,1926,0
20241203,111500,546350389,1926,1926,1926,1926,0
20241203,111400,546350389,1926,1926,1926,1924,3541
20241203,111300,539535250,1926,1927,1927,1926,853
20241203,111200,537892213,1927,1927,1927,1927,1
20241203,111100,537890286,1933,1933,1933,1933,0
20241203,111000,537890286,1933,1927,1933,1926,1477
20241203,110900,535043838,1933,1933,1933,1933,0
20241203,110800,535043838,1933,1933,1933,1933,600
20241203,110700,533884038,1933,1927,1933,1927,93
20241203,110600,533704815,1934,1934,1934,1934,0
20241203,110500,533704815,1934,1928,1934,1928,788
20241203,110400,532185545,1928,1928,1928,1928,0
20241203,110300,532185545,1928,1928,1928,1928,10
20241203,110200,532166265,1928,1928,1928,1928,1
20241203,110100,532164337,1928,1928,1928,1928,0
20241203,110000,532164337,1928,1928,1928,1928,0
20241203,105900,532164337,1928,1934,1934,1928,361
20241203,105800,531468297,1929,1934,1934,1929,745
20241203,105700,530030480,1934,1934,1934,1930,144
20241203,105600,529751992,1934,1932,1934,1932,181
20241203,105500,529402106,1932,1932,1932,1932,53
20241203,105400,529299710,1934,1934,1934,1934,0
20241203,105300,529299710,1934,1934,1934,1934,0
20241203,105200,529299710,1934,1934,1934,1934,0
20241203,105100,529299710,1934,1934,1934,1934,0
20241203,105000,529299710,1934,1934,1934,1934,0
20241203,104900,529299710,1934,1934,1934,1934,0
20241203,104800,529299710,1934,1934,1934,1934,121
20241203,104700,529065696,1934,1938,1938,1925,1025
20241203,104600,527091803,1938,1938,1938,1938,7
20241203,104500,527078237,1938,1938,1938,1938,0
20241203,104400,527078237,1938,1938,1938,1938,0
20241203,104300,527078237,1938,1938,1938,1938,0
20241203,104200,527078237,1938,1938,1938,1938,642
20241203,104100,525834041,1924,1938,1938,1924,2
20241203,104000,525830179,1921,1923,1923,1921,700
20241203,103900,524485368,1940,1930,1940,1930,206
20241203,103800,524086720,1921,1924,1924,1921,1057
20241203,103700,522054616,1934,1924,1934,1924,205
20241203,103600,521660146,1934,1934,1934,1934,0
20241203,103500,521660146,1934,1934,1934,1934,0
20241203,103400,521660146,1934,1934,1934,1934,652
20241203,103300,520399178,1933,1933,1933,1933,89
20241203,103200,520227141,1933,1933,1933,1933,911
20241203,103100,518466178,1924,1924,1924,1924,100
20241203,103000,518273778,1934,1934,1934,1934,0
20241203,102900,518273778,1934,1930,1934,1930,1813
20241203,102800,514771826,1920,1920,1920,1920,0
20241203,102700,514771826,1920,1923,1923,1920,1165
20241203,102600,512533592,1932,1924,1932,1924,2833
20241203,102500,507074661,1924,1924,1924,1924,0
20241203,102400,507074661,1924,1924,1924,1924,0
20241203,102300,507074661,1924,1920,1924,1919,501
20241203,102200,506113037,1920,1920,1920,1920,0
20241203,102100,506113037,1920,1924,1924,1920,1423
20241203,102000,503380617,1923,1923,1923,1923,0
20241203,101900,503380617,1923,1923,1923,1917,3388
20241203,101800,496868271,1916,1918,1918,1916,1740
20241203,101700,493532956,1917,1924,1924,1917,4659
20241203,101600,484600080,1924,1924,1924,1918,136
20241203,101500,484339178,1917,1917,1917,1917,0
20241203,101400,484339178,1917,1918,1918,1917,1725
20241203,101300,481032253,1917,1917,1917,1917,0
20241203,101200,481032253,1917,1924,1924,1917,5823
20241203,101100,469868862,1925,1925,1925,1925,0
20241203,101000,469868862,1925,1925,1925,1925,0
20241203,100900,469868862,1925,1925,1925,1925,0
20241203,100800,469868862,1925,1925,1925,1925,0
20241203,100700,469868862,1925,1925,1925,1925,0
20241203,100600,469868862,1925,1925,1925,1925,8
20241203,100500,469853462,1925,1925,1925,1925,1
20241203,100400,469851537,1925,1925,1925,1925,3
20241203,100300,469845762,1926,1926,1926,1926,700
20241203,100200,468497562,1926,1914,1926,1914,361
20241203,100100,467806596,1913,1923,1923,1913,6376
20241203,100000,455574796,1924,1927,1927,1924,1533
20241203,095900,452622401,1931,1931,1931,1931,0
20241203,095800,452622401,1931,1931,1931,1931,80
20241203,095700,452467921,1931,1931,1931,1931,2
20241203,095600,452464059,1926,1926,1926,1926,0
20241203,095500,452464059,1926,1928,1928,1926,2000
20241203,095400,448608917,1928,1926,1928,1926,2490
20241203,095300,443810682,1926,1926,1926,1926,300
20241203,095200,443232882,1922,1921,1922,1921,1802
20241203,095100,439771139,1920,1920,1920,1920,0
20241203,095000,439771139,1920,1926,1927,1920,206
20241203,094900,439374412,1929,1915,1929,1915,1276
20241203,094800,436930858,1915,1928,1928,1913,4957
20241203,094700,427421228,1935,1932,1935,1926,1440
20241203,094600,424641247,1931,1931,1931,1931,0
20241203,094500,424641247,1931,1938,1938,1931,4917
20241203,094400,415126068,1937,1959,1959,1936,24385
20241203,094300,367760868,1960,1960,1960,1947,4083
20241203,094200,359783144,1964,1963,1964,1963,6319
20241203,094100,347378262,1964,1949,1964,1949,454
20241203,094000,346493356,1949,1950,1950,1949,17877
20241203,093900,311649579,1948,1950,1950,1948,1201
20241203,093800,309310029,1948,1950,1950,1948,2792
20241203,093700,303866710,1950,1958,1958,1950,6977
20241203,093600,290237096,1968,1968,1968,1968,0
20241203,093500,290237096,1968,1968,1968,1968,1000
20241203,093400,288269096,1968,1968,1968,1968,3
20241203,093300,288263192,1968,1958,1968,1958,23
20241203,093200,288218148,1959,1964,1964,1959,13358
20241203,093100,262028246,1963,1963,1963,1963,102
20241203,093000,261828020,1963,1969,1969,1963,7359
20241203,092900,247377480,1970,1972,1972,1970,55
20241203,092800,247269119,1977,1976,1977,1969,16510
20241203,092700,214729422,1976,1977,1977,1976,4
20241203,092600,214721517,1977,1978,1978,1976,1366
20241203,092500,212020737,1977,1970,1977,1970,14735
20241203,092400,182939534,1968,1969,1970,1968,203
20241203,092300,182540025,1970,1963,1970,1963,127
20241203,092200,182290390,1963,1964,1966,1963,6197
20241203,092100,170123962,1970,1964,1971,1963,4240
20241203,092000,161800514,1963,1971,1972,1963,11395
20241203,091900,139387468,1973,1970,1973,1970,2481
20241203,091800,134499292,1969,1964,1970,1963,2744
20241203,091700,129110879,1963,1963,1963,1962,622
20241203,091600,127889915,1962,1967,1967,1962,521
20241203,091500,126867683,1968,1968,1975,1968,6909
20241203,091400,113232536,1968,1972,1973,1962,3223
20241203,091300,106875024,1971,1965,1971,1965,3572
20241203,091200,99851022,1964,1950,1965,1950,9341
20241203,091100,81607500,1955,1946,1955,1946,9109
20241203,091000,63858695,1946,1938,1946,1938,1005
20241203,090900,61910989,1938,1947,1947,1938,1005
20241203,090800,59963254,1937,1937,1937,1937,52
20241203,090700,59862530,1937,1940,1940,1937,2291
20241203,090600,55418260,1947,1947,1947,1947,0
20241203,090500,55418260,1947,1938,1947,1936,10748
20241203,090400,34598877,1937,1949,1949,1937,3024
20241203,090300,28741245,1938,1944,1944,1938,3879
20241203,090200,21208460,1941,1944,1963,1941,5758
20241203,090100,9987739,1936,1956,1957,1936,650
20241203,090000,8717200,1935,1920,1994,1920,4445