stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,185000,913602178,1952,1952,1952,1952,4854
20240308,184900,913602178,1952,1952,1952,1952,0
20240308,184800,913602178,1952,1952,1952,1952,0
20240308,184700,913602178,1952,1952,1952,1952,0
20240308,184600,913602178,1952,1952,1952,1952,0
20240308,184500,913602178,1952,1952,1952,1952,0
20240308,184400,913602178,1952,1952,1952,1952,0
20240308,184300,913602178,1952,1952,1952,1952,0
20240308,184200,913602178,1952,1952,1952,1952,0
20240308,184100,913602178,1952,1952,1952,1952,0
20240308,184000,913602178,1952,1952,1952,1952,0
20240308,183900,913602178,1952,1952,1952,1952,0
20240308,183800,913602178,1952,1952,1952,1952,0
20240308,183700,913602178,1952,1952,1952,1952,0
20240308,183600,913602178,1952,1952,1952,1952,0
20240308,183500,913602178,1952,1952,1952,1952,0
20240308,183400,913602178,1952,1952,1952,1952,0
20240308,183300,913602178,1952,1952,1952,1952,0
20240308,183200,913602178,1952,1952,1952,1952,0
20240308,183100,913602178,1952,1952,1952,1952,0
20240308,183000,913602178,1952,1952,1952,1952,0
20240308,182900,913602178,1952,1952,1952,1952,0
20240308,182800,913602178,1952,1952,1952,1952,0
20240308,182700,913602178,1952,1952,1952,1952,0
20240308,182600,913602178,1952,1952,1952,1952,0
20240308,182500,913602178,1952,1952,1952,1952,0
20240308,182400,913602178,1952,1952,1952,1952,0
20240308,182300,913602178,1952,1952,1952,1952,0
20240308,182200,913602178,1952,1952,1952,1952,0
20240308,182100,913602178,1952,1952,1952,1952,0
20240308,182000,913602178,1952,1952,1952,1952,4854
20240308,181900,913602178,1952,1952,1952,1952,0
20240308,181800,913602178,1952,1952,1952,1952,0
20240308,181700,913602178,1952,1952,1952,1952,0
20240308,181600,913602178,1952,1952,1952,1952,0
20240308,181500,913602178,1952,1952,1952,1952,0
20240308,181400,913602178,1952,1952,1952,1952,0
20240308,181300,913602178,1952,1952,1952,1952,0
20240308,181200,913602178,1952,1952,1952,1952,0
20240308,181100,913602178,1952,1952,1952,1952,0
20240308,181000,913602178,1952,1952,1952,1952,0
20240308,180900,913602178,1952,1952,1952,1952,0
20240308,180800,913602178,1952,1952,1952,1952,0
20240308,180700,913602178,1952,1952,1952,1952,0
20240308,180600,913602178,1952,1952,1952,1952,0
20240308,180500,913602178,1952,1952,1952,1952,0
20240308,180400,913602178,1952,1952,1952,1952,0
20240308,180300,913602178,1952,1952,1952,1952,0
20240308,180200,913602178,1952,1952,1952,1952,0
20240308,180100,913602178,1952,1952,1952,1952,0
20240308,180000,913602178,1952,1952,1952,1952,0
20240308,175900,913602178,1952,1952,1952,1952,0
20240308,175800,913602178,1952,1952,1952,1952,0
20240308,175700,913602178,1952,1952,1952,1952,0
20240308,175600,913602178,1952,1952,1952,1952,0
20240308,175500,913602178,1952,1952,1952,1952,0
20240308,175400,913602178,1952,1952,1952,1952,0
20240308,175300,913602178,1952,1952,1952,1952,0
20240308,175200,913602178,1952,1952,1952,1952,0
20240308,175100,913602178,1952,1952,1952,1952,0
20240308,175000,913602178,1952,1952,1952,1952,4854
20240308,174900,913602178,1952,1952,1952,1952,0
20240308,174800,913602178,1952,1952,1952,1952,0
20240308,174700,913602178,1952,1952,1952,1952,0
20240308,174600,913602178,1952,1952,1952,1952,0
20240308,174500,913602178,1952,1952,1952,1952,0
20240308,174400,913602178,1952,1952,1952,1952,0
20240308,174300,913602178,1952,1952,1952,1952,0
20240308,174200,913602178,1952,1952,1952,1952,0
20240308,174100,913602178,1952,1952,1952,1952,0
20240308,174000,913602178,1952,1952,1952,1952,0
20240308,173900,913602178,1952,1952,1952,1952,0
20240308,173800,913602178,1952,1952,1952,1952,0
20240308,173700,913602178,1952,1952,1952,1952,0
20240308,173600,913602178,1952,1952,1952,1952,0
20240308,173500,913602178,1952,1952,1952,1952,0
20240308,173400,913602178,1952,1952,1952,1952,0
20240308,173300,913602178,1952,1952,1952,1952,0
20240308,173200,913602178,1952,1952,1952,1952,0
20240308,173100,913602178,1952,1952,1952,1952,0
20240308,173000,913602178,1952,1952,1952,1952,0
20240308,172900,913602178,1952,1952,1952,1952,0
20240308,172800,913602178,1952,1952,1952,1952,0
20240308,172700,913602178,1952,1952,1952,1952,0
20240308,172600,913602178,1952,1952,1952,1952,0
20240308,172500,913602178,1952,1952,1952,1952,0
20240308,172400,913602178,1952,1952,1952,1952,0
20240308,172300,913602178,1952,1952,1952,1952,0
20240308,172200,913602178,1952,1952,1952,1952,0
20240308,172100,913602178,1952,1952,1952,1952,0
20240308,172000,913602178,1952,1952,1952,1952,4854
20240308,171900,913602178,1952,1952,1952,1952,0
20240308,171800,913602178,1952,1952,1952,1952,0
20240308,171700,913602178,1952,1952,1952,1952,0
20240308,171600,913602178,1952,1952,1952,1952,0
20240308,171500,913602178,1952,1952,1952,1952,0
20240308,171400,913602178,1952,1952,1952,1952,0
20240308,171300,913602178,1952,1952,1952,1952,0
20240308,171200,913602178,1952,1952,1952,1952,0
20240308,171100,913602178,1952,1952,1952,1952,0
20240308,171000,913602178,1952,1952,1952,1952,0
20240308,170900,913602178,1952,1952,1952,1952,0
20240308,170800,913602178,1952,1952,1952,1952,0
20240308,170700,913602178,1952,1952,1952,1952,0
20240308,170600,913602178,1952,1952,1952,1952,0
20240308,170500,913602178,1952,1952,1952,1952,0
20240308,170400,913602178,1952,1952,1952,1952,0
20240308,170300,913602178,1952,1952,1952,1952,0
20240308,170200,913602178,1952,1952,1952,1952,0
20240308,170100,913602178,1952,1952,1952,1952,0
20240308,170000,913602178,1952,1952,1952,1952,0
20240308,165900,913602178,1952,1952,1952,1952,0
20240308,165800,913602178,1952,1952,1952,1952,0
20240308,165700,913602178,1952,1952,1952,1952,0
20240308,165600,913602178,1952,1952,1952,1952,0
20240308,165500,913602178,1952,1952,1952,1952,0
20240308,165400,913602178,1952,1952,1952,1952,0
20240308,165300,913602178,1952,1952,1952,1952,0
20240308,165200,913602178,1952,1952,1952,1952,0
20240308,165100,913602178,1952,1952,1952,1952,0
20240308,165000,913602178,1952,1952,1952,1952,4854
20240308,164900,913602178,1952,1952,1952,1952,0
20240308,164800,913602178,1952,1952,1952,1952,0
20240308,164700,913602178,1952,1952,1952,1952,0
20240308,164600,913602178,1952,1952,1952,1952,0
20240308,164500,913602178,1952,1952,1952,1952,0
20240308,164400,913602178,1952,1952,1952,1952,0
20240308,164300,913602178,1952,1952,1952,1952,0
20240308,164200,913602178,1952,1952,1952,1952,0
20240308,164100,913602178,1952,1952,1952,1952,0
20240308,164000,913602178,1952,1952,1952,1952,0
20240308,163900,913602178,1952,1952,1952,1952,0
20240308,163800,913602178,1952,1952,1952,1952,0
20240308,163700,913602178,1952,1952,1952,1952,0
20240308,163600,913602178,1952,1952,1952,1952,0
20240308,163500,913602178,1952,1952,1952,1952,0
20240308,163400,913602178,1952,1952,1952,1952,0
20240308,163300,913602178,1952,1952,1952,1952,0
20240308,163200,913602178,1952,1952,1952,1952,0
20240308,163100,913602178,1952,1952,1952,1952,0
20240308,163000,913602178,1952,1952,1952,1952,0
20240308,162900,913602178,1952,1952,1952,1952,0
20240308,162800,913602178,1952,1952,1952,1952,0
20240308,162700,913602178,1952,1952,1952,1952,0
20240308,162600,913602178,1952,1952,1952,1952,0
20240308,162500,913602178,1952,1952,1952,1952,0
20240308,162400,913602178,1952,1952,1952,1952,0
20240308,162300,913602178,1952,1952,1952,1952,0
20240308,162200,913602178,1952,1952,1952,1952,0
20240308,162100,913602178,1952,1952,1952,1952,0
20240308,162000,913602178,1952,1952,1952,1952,4854
20240308,161900,913602178,1952,1952,1952,1952,0
20240308,161800,913602178,1952,1952,1952,1952,0
20240308,161700,913602178,1952,1952,1952,1952,0
20240308,161600,913602178,1952,1952,1952,1952,0
20240308,161500,913602178,1952,1952,1952,1952,0
20240308,161400,913602178,1952,1952,1952,1952,0
20240308,161300,913602178,1952,1952,1952,1952,0
20240308,161200,913602178,1952,1952,1952,1952,0
20240308,161100,913602178,1952,1952,1952,1952,0
20240308,161000,913602178,1952,1952,1952,1952,0
20240308,160900,913602178,1952,1952,1952,1952,0
20240308,160800,913602178,1952,1952,1952,1952,0
20240308,160700,913602178,1952,1952,1952,1952,0
20240308,160600,913602178,1952,1952,1952,1952,0
20240308,160500,913602178,1952,1952,1952,1952,0
20240308,160400,913602178,1952,1952,1952,1952,0
20240308,160300,913602178,1952,1952,1952,1952,0
20240308,160200,913602178,1952,1952,1952,1952,0
20240308,160100,913602178,1952,1952,1952,1952,0
20240308,160000,913602178,1952,1952,1952,1952,0
20240308,155900,913602178,1952,1952,1952,1952,0
20240308,155800,913602178,1952,1952,1952,1952,0
20240308,155700,913602178,1952,1952,1952,1952,0
20240308,155600,913602178,1952,1952,1952,1952,0
20240308,155500,913602178,1952,1952,1952,1952,0
20240308,155400,913602178,1952,1952,1952,1952,0
20240308,155300,913602178,1952,1952,1952,1952,0
20240308,155200,913602178,1952,1952,1952,1952,0
20240308,155100,913602178,1952,1952,1952,1952,0
20240308,155000,913602178,1952,1952,1952,1952,4854
20240308,154900,913602178,1952,1952,1952,1952,0
20240308,154800,913602178,1952,1952,1952,1952,0
20240308,154700,913602178,1952,1952,1952,1952,0
20240308,154600,913602178,1952,1952,1952,1952,0
20240308,154500,913602178,1952,1952,1952,1952,0
20240308,154400,913602178,1952,1952,1952,1952,0
20240308,154300,913602178,1952,1952,1952,1952,0
20240308,154200,913602178,1952,1952,1952,1952,0
20240308,154100,913602178,1952,1952,1952,1952,0
20240308,154000,913602178,1952,1952,1952,1952,0
20240308,153900,913602178,1952,1952,1952,1952,0
20240308,153800,913602178,1952,1952,1952,1952,0
20240308,153700,913602178,1952,1952,1952,1952,0
20240308,153600,913602178,1952,1952,1952,1952,0
20240308,153500,913602178,1952,1952,1952,1952,0
20240308,153400,913602178,1952,1952,1952,1952,0
20240308,153300,913602178,1952,1952,1952,1952,0
20240308,153200,913602178,1952,1952,1952,1952,0
20240308,153100,913602178,1952,1952,1952,1952,0
20240308,153000,913602178,1952,1952,1952,1952,4854
20240308,152900,904127170,1950,1950,1950,1950,0
20240308,152800,904127170,1950,1950,1950,1950,0
20240308,152700,904127170,1950,1950,1950,1950,0
20240308,152600,904127170,1950,1950,1950,1950,0
20240308,152500,904127170,1950,1950,1950,1950,0
20240308,152400,904127170,1950,1950,1950,1950,0
20240308,152300,904127170,1950,1950,1950,1950,0
20240308,152200,904127170,1950,1950,1950,1950,0
20240308,152100,904127170,1950,1950,1950,1950,0
20240308,152000,904127170,1950,1950,1950,1950,0
20240308,151900,904127170,1950,1949,1951,1944,4310
20240308,151800,895737960,1950,1950,1950,1949,4
20240308,151700,895730162,1949,1950,1950,1949,909
20240308,151600,893957623,1951,1951,1951,1951,84
20240308,151500,893793739,1950,1951,1951,1950,74
20240308,151400,893649416,1951,1951,1951,1951,583
20240308,151300,892511983,1951,1950,1951,1950,2
20240308,151200,892508082,1951,1951,1951,1951,36
20240308,151100,892437846,1950,1954,1954,1950,1689
20240308,151000,889143437,1954,1954,1955,1954,3028
20240308,150900,883226724,1955,1954,1955,1954,3761
20240308,150800,875875553,1954,1951,1954,1951,1550
20240308,150700,872847330,1954,1953,1954,1953,282
20240308,150600,872296582,1954,1953,1954,1953,585
20240308,150500,871153665,1954,1953,1954,1953,193
20240308,150400,870776684,1954,1953,1954,1953,848
20240308,150300,869119769,1954,1953,1954,1953,354
20240308,150200,868428406,1953,1951,1953,1951,87
20240308,150100,868258649,1953,1954,1955,1953,603
20240308,150000,867080892,1954,1953,1954,1951,1357
20240308,145900,864429967,1951,1953,1953,1951,13
20240308,145800,864404602,1951,1951,1951,1951,32
20240308,145700,864342170,1951,1955,1955,1951,710
20240308,145600,862956924,1955,1955,1956,1954,610
20240308,145500,861764873,1955,1956,1956,1955,804
20240308,145400,860192631,1955,1948,1955,1948,5063
20240308,145300,850313190,1948,1945,1948,1945,2708
20240308,145200,845041970,1945,1945,1945,1945,1373
20240308,145100,842371485,1945,1945,1945,1945,70
20240308,145000,842235335,1945,1946,1946,1945,522
20240308,144900,841220044,1946,1946,1946,1946,1
20240308,144800,841218098,1946,1945,1946,1943,258
20240308,144700,840716728,1946,1944,1946,1944,1586
20240308,144600,837633538,1944,1941,1944,1941,3162
20240308,144500,831495619,1944,1944,1944,1942,1573
20240308,144400,828440147,1944,1944,1944,1944,2
20240308,144300,828436259,1943,1943,1943,1943,1
20240308,144200,828434316,1944,1944,1944,1944,0
20240308,144100,828434316,1944,1944,1944,1944,1
20240308,144000,828432372,1944,1943,1944,1941,3965
20240308,143900,820732800,1943,1942,1944,1942,656
20240308,143800,819457671,1944,1943,1944,1942,420
20240308,143700,818641822,1942,1943,1943,1942,89
20240308,143600,818468983,1943,1943,1943,1942,106
20240308,143500,818263108,1942,1944,1944,1942,111
20240308,143400,818047544,1942,1941,1944,1941,7601
20240308,143300,803288400,1944,1942,1944,1941,7127
20240308,143200,789450571,1943,1943,1944,1942,3749
20240308,143100,782169332,1943,1945,1945,1943,295
20240308,143000,781596129,1944,1944,1944,1944,590
20240308,142900,780449169,1945,1945,1946,1944,899
20240308,142800,778700662,1947,1947,1947,1947,0
20240308,142700,778700662,1947,1944,1947,1943,135
20240308,142600,778438250,1947,1946,1947,1945,23
20240308,142500,778393493,1946,1946,1946,1946,408
20240308,142400,777599525,1946,1946,1946,1946,1
20240308,142300,777597579,1946,1946,1946,1946,1
20240308,142200,777595633,1946,1946,1946,1946,0
20240308,142100,777595633,1946,1946,1946,1942,3
20240308,142000,777589799,1942,1943,1943,1942,848
20240308,141900,775942763,1946,1946,1946,1946,142
20240308,141800,775666431,1946,1943,1946,1943,90
20240308,141700,775491558,1943,1943,1943,1942,1448
20240308,141600,772679516,1943,1943,1943,1942,444
20240308,141500,771816848,1946,1946,1946,1946,1000
20240308,141400,769870848,1946,1946,1946,1943,3
20240308,141300,769865013,1946,1946,1946,1946,0
20240308,141200,769865013,1946,1946,1946,1946,0
20240308,141100,769865013,1946,1946,1946,1946,0
20240308,141000,769865013,1946,1946,1946,1946,0
20240308,140900,769865013,1946,1946,1946,1946,10
20240308,140800,769845553,1943,1946,1946,1943,3
20240308,140700,769839721,1949,1949,1949,1949,0
20240308,140600,769839721,1949,1949,1949,1941,312
20240308,140500,769234031,1942,1949,1949,1942,16625
20240308,140400,736948274,1942,1945,1945,1941,15009
20240308,140300,707810758,1949,1948,1949,1943,311
20240308,140200,707204674,1949,1949,1949,1948,162
20240308,140100,706889036,1949,1949,1949,1949,0
20240308,140000,706889036,1949,1949,1949,1949,10
20240308,135900,706869546,1949,1949,1949,1949,284
20240308,135800,706316030,1949,1945,1949,1945,500
20240308,135700,705342636,1945,1943,1945,1943,217
20240308,135600,704921003,1943,1942,1943,1942,509
20240308,135500,703932524,1943,1943,1943,1943,800
20240308,135400,702378124,1943,1942,1943,1942,476
20240308,135300,701453721,1943,1941,1943,1941,212
20240308,135200,701041807,1941,1945,1945,1941,5036
20240308,135100,691262556,1943,1943,1943,1943,411
20240308,135000,690463983,1943,1945,1945,1943,1244
20240308,134900,688046585,1946,1946,1946,1946,0
20240308,134800,688046585,1946,1946,1946,1946,0
20240308,134700,688046585,1946,1946,1946,1946,0
20240308,134600,688046585,1946,1946,1946,1946,0
20240308,134500,688046585,1946,1946,1946,1946,0
20240308,134400,688046585,1946,1946,1946,1946,50
20240308,134300,687949285,1946,1946,1946,1942,630
20240308,134200,686724039,1946,1946,1946,1946,2
20240308,134100,686720147,1946,1946,1946,1944,3
20240308,134000,686714311,1942,1948,1948,1942,3042
20240308,133900,680804834,1944,1944,1944,1943,1183
20240308,133800,678505210,1944,1948,1948,1943,1068
20240308,133700,676429278,1948,1948,1948,1944,5006
20240308,133600,666692534,1948,1948,1948,1946,519
20240308,133500,665681676,1948,1948,1948,1948,559
20240308,133400,664592744,1949,1948,1949,1947,56
20240308,133300,664483707,1949,1946,1949,1946,629
20240308,133200,663259669,1947,1949,1949,1947,554
20240308,133100,662181020,1950,1946,1950,1946,1703
20240308,133000,658865400,1947,1947,1947,1947,30
20240308,132900,658806990,1947,1946,1947,1946,155
20240308,132800,658505296,1946,1946,1946,1945,407
20240308,132700,657713424,1946,1946,1946,1946,1
20240308,132600,657711478,1944,1945,1946,1944,138
20240308,132500,657443058,1945,1946,1946,1945,45
20240308,132400,657355498,1946,1945,1946,1942,7138
20240308,132300,643479333,1947,1947,1947,1945,1557
20240308,132200,640450199,1947,1951,1952,1947,13276
20240308,132100,614567897,1952,1952,1952,1952,0
20240308,132000,614567897,1952,1952,1952,1951,112
20240308,131900,614349383,1953,1953,1953,1953,2
20240308,131800,614345477,1951,1952,1952,1951,2325
20240308,131700,609809362,1953,1952,1953,1952,683
20240308,131600,608476144,1953,1953,1954,1953,234
20240308,131500,608019141,1954,1953,1954,1953,744
20240308,131400,606566108,1953,1953,1953,1953,10
20240308,131300,606546578,1953,1953,1953,1953,64
20240308,131200,606421586,1953,1953,1953,1953,224
20240308,131100,605984114,1953,1953,1954,1953,1073
20240308,131000,603887843,1953,1955,1956,1953,8222
20240308,130900,587822428,1956,1955,1956,1955,1041
20240308,130800,585787272,1955,1955,1955,1955,344
20240308,130700,585114752,1954,1955,1956,1954,502
20240308,130600,584133441,1955,1955,1955,1955,0
20240308,130500,584133441,1955,1955,1955,1954,9
20240308,130400,584115849,1956,1956,1956,1956,0
20240308,130300,584115849,1956,1954,1956,1954,137
20240308,130200,583848147,1954,1953,1954,1953,418
20240308,130100,583031791,1953,1953,1953,1952,155
20240308,130000,582729126,1953,1951,1953,1951,197
20240308,125900,582344681,1952,1952,1952,1952,99
20240308,125800,582151433,1952,1952,1953,1952,1227
20240308,125700,579756328,1953,1953,1953,1953,0
20240308,125600,579756328,1953,1950,1954,1950,1453
20240308,125500,576920380,1952,1951,1952,1951,56
20240308,125400,576811123,1952,1950,1952,1950,677
20240308,125300,575490614,1951,1951,1952,1951,821
20240308,125200,573888842,1951,1951,1952,1950,4118
20240308,125100,565858438,1952,1951,1952,1951,268
20240308,125000,565335569,1951,1950,1951,1950,131
20240308,124900,565080098,1951,1952,1952,1950,122
20240308,124800,564842120,1950,1952,1952,1950,6980
20240308,124700,551224417,1953,1954,1954,1953,5
20240308,124600,551214648,1951,1953,1953,1951,3228
20240308,124500,544911934,1953,1953,1954,1953,593
20240308,124400,543753804,1953,1954,1954,1953,101
20240308,124300,543556550,1955,1954,1955,1954,555
20240308,124200,542472079,1953,1956,1956,1953,110
20240308,124100,542257136,1953,1956,1956,1953,5345
20240308,124000,531812622,1955,1955,1956,1955,3144
20240308,123900,525666095,1955,1955,1956,1955,2113
20240308,123800,521535179,1956,1956,1956,1955,201
20240308,123700,521142024,1957,1957,1957,1957,0
20240308,123600,521142024,1957,1955,1957,1955,1651
20240308,123500,517912117,1957,1956,1957,1956,143
20240308,123400,517632408,1956,1956,1956,1956,8
20240308,123300,517616760,1957,1957,1957,1957,12
20240308,123200,517593276,1957,1957,1957,1957,51
20240308,123100,517493469,1956,1958,1958,1956,29
20240308,123000,517436741,1958,1956,1958,1955,261
20240308,122900,516926224,1958,1956,1958,1956,180
20240308,122800,516573942,1956,1956,1959,1956,939
20240308,122700,514735382,1958,1956,1958,1956,220
20240308,122600,514304972,1957,1956,1957,1956,2
20240308,122500,514301059,1957,1956,1957,1956,172
20240308,122400,513964505,1956,1956,1957,1956,63
20240308,122300,513841275,1955,1958,1958,1955,127
20240308,122200,513592954,1958,1958,1958,1958,1
20240308,122100,513590996,1955,1956,1958,1955,507
20240308,122000,512599801,1956,1956,1956,1955,586
20240308,121900,511453667,1956,1955,1956,1955,450
20240308,121800,510573877,1955,1956,1956,1955,425
20240308,121700,509742877,1955,1959,1959,1955,594
20240308,121600,508580994,1956,1956,1956,1956,237
20240308,121500,508117422,1956,1956,1956,1956,739
20240308,121400,506671938,1956,1956,1956,1956,10
20240308,121300,506652378,1956,1955,1956,1955,889
20240308,121200,504913578,1955,1956,1956,1955,2727
20240308,121100,499580854,1956,1957,1957,1956,1380
20240308,121000,496881550,1957,1958,1961,1957,2193
20240308,120900,492589596,1958,1958,1961,1958,372
20240308,120800,491861217,1959,1963,1963,1959,12880
20240308,120700,466604187,1962,1962,1962,1962,251
20240308,120600,466111725,1962,1962,1962,1962,162
20240308,120500,465793881,1965,1963,1965,1962,449
20240308,120400,464912930,1965,1963,1965,1963,31
20240308,120300,464852075,1963,1963,1963,1963,25
20240308,120200,464803000,1965,1965,1965,1965,100
20240308,120100,464606500,1966,1964,1966,1964,2573
20240308,120000,459549154,1964,1963,1964,1962,596
20240308,115900,458379339,1965,1964,1965,1964,502
20240308,115800,457393410,1963,1963,1963,1963,189
20240308,115700,457022403,1962,1962,1962,1962,12
20240308,115600,456998859,1963,1962,1963,1962,4
20240308,115500,456991009,1962,1962,1962,1962,41
20240308,115400,456910567,1964,1964,1964,1963,52
20240308,115300,456808445,1964,1963,1964,1961,99
20240308,115200,456614108,1961,1961,1963,1960,1327
20240308,115100,454010107,1961,1962,1963,1961,1904
20240308,115000,450275499,1961,1962,1963,1961,1032
20240308,114900,448250769,1963,1962,1963,1962,1459
20240308,114800,445386788,1963,1963,1964,1962,149
20240308,114700,445094433,1966,1962,1966,1962,1674
20240308,114600,441806553,1962,1962,1962,1962,254
20240308,114500,441308205,1962,1962,1962,1962,297
20240308,114400,440725491,1962,1962,1962,1962,0
20240308,114300,440725491,1962,1962,1963,1962,136
20240308,114200,440458657,1962,1961,1962,1961,1179
20240308,114100,438146441,1961,1961,1961,1961,251
20240308,114000,437654230,1961,1961,1961,1961,1340
20240308,113900,435026490,1961,1964,1964,1961,2518
20240308,113800,430085047,1964,1964,1964,1963,1017
20240308,113700,428088575,1964,1964,1964,1964,100
20240308,113600,427892175,1964,1964,1964,1964,0
20240308,113500,427892175,1964,1964,1964,1964,10
20240308,113400,427872535,1964,1964,1964,1964,1
20240308,113300,427870571,1964,1964,1964,1964,0
20240308,113200,427870571,1964,1964,1964,1964,1
20240308,113100,427868607,1965,1964,1965,1964,51
20240308,113000,427768442,1965,1964,1965,1963,794
20240308,112900,426209260,1965,1965,1965,1965,0
20240308,112800,426209260,1965,1965,1965,1965,0
20240308,112700,426209260,1965,1964,1965,1964,881
20240308,112600,424478776,1964,1964,1964,1964,25
20240308,112500,424429676,1963,1963,1963,1963,3
20240308,112400,424423787,1963,1963,1964,1963,100
20240308,112300,424227441,1964,1964,1964,1964,124
20240308,112200,423983905,1964,1964,1964,1964,4
20240308,112100,423976049,1964,1964,1964,1964,0
20240308,112000,423976049,1964,1964,1964,1964,125
20240308,111900,423730549,1964,1964,1964,1964,1
20240308,111800,423728585,1963,1963,1963,1963,0
20240308,111700,423728585,1963,1964,1965,1963,3
20240308,111600,423722693,1964,1964,1964,1964,76
20240308,111500,423573429,1966,1965,1966,1965,753
20240308,111400,422093781,1965,1964,1965,1964,436
20240308,111300,421237376,1964,1964,1964,1964,17
20240308,111200,421203988,1963,1963,1963,1963,699
20240308,111100,419831851,1962,1962,1962,1962,0
20240308,111000,419831851,1962,1962,1962,1962,0
20240308,110900,419831851,1962,1962,1962,1962,131
20240308,110800,419574829,1962,1962,1962,1962,336
20240308,110700,418915597,1961,1961,1961,1961,0
20240308,110600,418915597,1961,1961,1961,1961,76
20240308,110500,418766561,1960,1963,1963,1960,37
20240308,110400,418694038,1963,1963,1964,1963,201
20240308,110300,418299474,1963,1963,1963,1963,1
20240308,110200,418297511,1959,1963,1963,1959,136
20240308,110100,418030687,1963,1958,1964,1957,44686
20240308,110000,330464815,1957,1957,1957,1957,343
20240308,105900,329793564,1957,1957,1957,1957,20
20240308,105800,329754424,1957,1957,1957,1957,0
20240308,105700,329754424,1957,1955,1957,1955,113
20240308,105600,329533421,1956,1956,1956,1956,124
20240308,105500,329290877,1956,1955,1956,1955,48
20240308,105400,329197032,1955,1955,1955,1955,536
20240308,105300,328149152,1958,1955,1958,1955,570
20240308,105200,327034799,1955,1960,1960,1955,10603
20240308,105100,306293963,1959,1961,1961,1959,6068
20240308,105000,294404878,1963,1963,1963,1963,685
20240308,104900,293060223,1960,1960,1960,1960,0
20240308,104800,293060223,1960,1964,1964,1960,1036
20240308,104700,291025663,1964,1960,1964,1959,2171
20240308,104600,286771124,1964,1961,1964,1960,5537
20240308,104500,275918292,1961,1961,1961,1961,34
20240308,104400,275851618,1961,1964,1964,1961,50
20240308,104300,275753544,1960,1962,1962,1960,4014
20240308,104200,267883708,1962,1962,1962,1962,32
20240308,104100,267820924,1962,1962,1962,1962,38
20240308,104000,267746368,1964,1962,1964,1962,326
20240308,103900,267106754,1962,1962,1962,1962,1071
20240308,103800,265005452,1963,1963,1964,1962,2906
20240308,103700,259303726,1962,1963,1963,1962,5275
20240308,103600,248953760,1963,1964,1964,1963,105
20240308,103500,248747614,1963,1964,1964,1963,259
20240308,103400,248239001,1964,1965,1965,1964,68
20240308,103300,248105383,1965,1966,1966,1965,40
20240308,103200,248026781,1969,1965,1969,1965,113
20240308,103100,247804732,1965,1965,1965,1965,27
20240308,103000,247751677,1965,1965,1965,1965,0
20240308,102900,247751677,1965,1965,1965,1965,5
20240308,102800,247741852,1964,1964,1964,1964,70
20240308,102700,247604372,1964,1968,1969,1964,537
20240308,102600,246547335,1964,1964,1964,1963,2776
20240308,102500,241095360,1965,1966,1966,1965,2524
20240308,102400,236134614,1966,1966,1966,1966,141
20240308,102300,235857408,1966,1968,1968,1966,2120
20240308,102200,231687402,1968,1968,1968,1968,158
20240308,102100,231376458,1968,1968,1968,1968,200
20240308,102000,230982858,1969,1969,1969,1969,178
20240308,101900,230632376,1969,1968,1969,1967,1161
20240308,101800,228347766,1969,1968,1969,1968,157
20240308,101700,228038780,1968,1970,1970,1968,2637
20240308,101600,222846087,1972,1970,1972,1970,166
20240308,101500,222518871,1972,1970,1972,1970,16
20240308,101400,222487343,1972,1970,1972,1970,130
20240308,101300,222231223,1972,1972,1972,1970,252
20240308,101200,221734487,1972,1972,1973,1972,196
20240308,101100,221347969,1972,1973,1973,1972,1240
20240308,101000,218901587,1972,1971,1973,1970,640
20240308,100900,217640220,1971,1972,1972,1970,305
20240308,100800,217038964,1972,1972,1972,1972,2
20240308,100700,217035020,1970,1970,1973,1969,3551
20240308,100600,210032426,1970,1968,1970,1968,480
20240308,100500,209087337,1969,1968,1969,1968,80
20240308,100400,208929895,1968,1968,1970,1968,170
20240308,100300,208595301,1968,1968,1970,1968,566
20240308,100200,207481411,1968,1970,1970,1968,55
20240308,100100,207373169,1970,1970,1970,1969,4
20240308,100000,207365290,1969,1969,1969,1969,215
20240308,095900,206941955,1969,1969,1969,1969,12
20240308,095800,206918327,1968,1969,1969,1968,43
20240308,095700,206833702,1967,1967,1967,1966,466
20240308,095600,205917170,1969,1969,1969,1965,1836
20240308,095500,202302766,1968,1968,1968,1968,917
20240308,095400,200498110,1970,1971,1971,1970,332
20240308,095300,199844069,1970,1970,1970,1969,2136
20240308,095200,195636918,1971,1970,1971,1970,124
20240308,095100,195392611,1971,1970,1972,1970,623
20240308,095000,194165296,1970,1970,1972,1970,153
20240308,094900,193863884,1972,1971,1972,1971,757
20240308,094800,192371311,1971,1970,1971,1970,249
20240308,094700,191880778,1970,1970,1971,1970,102
20240308,094600,191679837,1970,1968,1970,1968,1462
20240308,094500,188800187,1969,1969,1970,1965,1339
20240308,094400,186163565,1964,1963,1969,1963,2359
20240308,094300,181530089,1964,1964,1965,1963,237
20240308,094200,181064655,1965,1964,1965,1964,251
20240308,094100,180571690,1963,1964,1964,1962,546
20240308,094000,179500395,1963,1962,1963,1962,427
20240308,093900,178662476,1961,1962,1962,1961,147
20240308,093800,178374103,1962,1962,1962,1961,226
20240308,093700,177930728,1962,1960,1962,1960,119
20240308,093600,177697359,1960,1962,1962,1958,1703
20240308,093500,174359987,1962,1960,1962,1960,771
20240308,093400,172848825,1960,1964,1964,1960,1186
20240308,093300,170522400,1965,1965,1966,1963,446
20240308,093200,169646303,1961,1960,1961,1960,76
20240308,093100,169497289,1959,1965,1965,1959,575
20240308,093000,168370360,1960,1965,1965,1958,10238
20240308,092900,148303369,1966,1962,1966,1962,321
20240308,092800,147672540,1962,1966,1966,1962,5360
20240308,092700,137141608,1965,1965,1971,1965,365
20240308,092600,136424120,1966,1967,1971,1965,1733
20240308,092500,133016002,1968,1968,1968,1968,11
20240308,092400,132994354,1968,1970,1973,1968,3967
20240308,092300,125179876,1974,1972,1974,1968,14154
20240308,092200,97295406,1972,1974,1974,1971,406
20240308,092100,96493991,1974,1972,1974,1971,905
20240308,092000,94708865,1971,1975,1975,1971,374
20240308,091900,93970701,1975,1970,1975,1970,6009
20240308,091800,82107263,1970,1970,1970,1970,110
20240308,091700,81890563,1971,1970,1971,1969,701
20240308,091600,80509587,1969,1969,1970,1969,232
20240308,091500,80052559,1969,1970,1970,1969,82
20240308,091400,79891024,1970,1970,1970,1969,212
20240308,091300,79473386,1969,1969,1969,1969,5
20240308,091200,79463541,1970,1976,1976,1970,9432
20240308,091100,60866199,1976,1977,1977,1976,3249
20240308,091000,54446165,1977,1976,1977,1976,192
20240308,090900,54066756,1976,1976,1977,1973,909
20240308,090800,52270514,1976,1971,1976,1971,871
20240308,090700,50550602,1971,1975,1975,1971,1311
20240308,090600,47966581,1975,1970,1975,1970,5648
20240308,090500,36828422,1969,1968,1969,1966,1586
20240308,090400,33707069,1969,1971,1971,1968,3033
20240308,090300,27733058,1970,1973,1973,1970,4812
20240308,090200,18251486,1973,1974,1974,1969,2224
20240308,090100,13863349,1975,1971,1976,1964,2089
20240308,090000,9741811,1967,1960,1971,1960,4965