stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,195800,544952903,1929,1929,1929,1929,1749
20231205,195700,544952903,1929,1929,1929,1929,0
20231205,195600,544952903,1929,1929,1929,1929,0
20231205,195500,544952903,1929,1929,1929,1929,0
20231205,195400,544952903,1929,1929,1929,1929,0
20231205,195300,544952903,1929,1929,1929,1929,0
20231205,195200,544952903,1929,1929,1929,1929,0
20231205,195100,544952903,1929,1929,1929,1929,0
20231205,195000,544952903,1929,1929,1929,1929,0
20231205,194900,544952903,1929,1929,1929,1929,0
20231205,194800,544952903,1929,1929,1929,1929,0
20231205,194700,544952903,1929,1929,1929,1929,0
20231205,194600,544952903,1929,1929,1929,1929,0
20231205,194500,544952903,1929,1929,1929,1929,0
20231205,194400,544952903,1929,1929,1929,1929,0
20231205,194300,544952903,1929,1929,1929,1929,0
20231205,194200,544952903,1929,1929,1929,1929,0
20231205,194100,544952903,1929,1929,1929,1929,0
20231205,194000,544952903,1929,1929,1929,1929,0
20231205,193900,544952903,1929,1929,1929,1929,0
20231205,193800,544952903,1929,1929,1929,1929,0
20231205,193700,544952903,1929,1929,1929,1929,0
20231205,193600,544952903,1929,1929,1929,1929,0
20231205,193500,544952903,1929,1929,1929,1929,0
20231205,193400,544952903,1929,1929,1929,1929,0
20231205,193300,544952903,1929,1929,1929,1929,0
20231205,193200,544952903,1929,1929,1929,1929,0
20231205,193100,544952903,1929,1929,1929,1929,0
20231205,193000,544952903,1929,1929,1929,1929,0
20231205,192900,544952903,1929,1929,1929,1929,0
20231205,192800,544952903,1929,1929,1929,1929,1749
20231205,192700,544952903,1929,1929,1929,1929,0
20231205,192600,544952903,1929,1929,1929,1929,0
20231205,192500,544952903,1929,1929,1929,1929,0
20231205,192400,544952903,1929,1929,1929,1929,0
20231205,192300,544952903,1929,1929,1929,1929,0
20231205,192200,544952903,1929,1929,1929,1929,0
20231205,192100,544952903,1929,1929,1929,1929,0
20231205,192000,544952903,1929,1929,1929,1929,0
20231205,191900,544952903,1929,1929,1929,1929,0
20231205,191800,544952903,1929,1929,1929,1929,0
20231205,191700,544952903,1929,1929,1929,1929,0
20231205,191600,544952903,1929,1929,1929,1929,0
20231205,191500,544952903,1929,1929,1929,1929,0
20231205,191400,544952903,1929,1929,1929,1929,0
20231205,191300,544952903,1929,1929,1929,1929,0
20231205,191200,544952903,1929,1929,1929,1929,0
20231205,191100,544952903,1929,1929,1929,1929,0
20231205,191000,544952903,1929,1929,1929,1929,0
20231205,190900,544952903,1929,1929,1929,1929,0
20231205,190800,544952903,1929,1929,1929,1929,0
20231205,190700,544952903,1929,1929,1929,1929,0
20231205,190600,544952903,1929,1929,1929,1929,0
20231205,190500,544952903,1929,1929,1929,1929,0
20231205,190400,544952903,1929,1929,1929,1929,0
20231205,190300,544952903,1929,1929,1929,1929,0
20231205,190200,544952903,1929,1929,1929,1929,0
20231205,190100,544952903,1929,1929,1929,1929,0
20231205,190000,544952903,1929,1929,1929,1929,0
20231205,185900,544952903,1929,1929,1929,1929,0
20231205,185800,544952903,1929,1929,1929,1929,1749
20231205,185700,544952903,1929,1929,1929,1929,0
20231205,185600,544952903,1929,1929,1929,1929,0
20231205,185500,544952903,1929,1929,1929,1929,0
20231205,185400,544952903,1929,1929,1929,1929,0
20231205,185300,544952903,1929,1929,1929,1929,0
20231205,185200,544952903,1929,1929,1929,1929,0
20231205,185100,544952903,1929,1929,1929,1929,0
20231205,185000,544952903,1929,1929,1929,1929,0
20231205,184900,544952903,1929,1929,1929,1929,0
20231205,184800,544952903,1929,1929,1929,1929,0
20231205,184700,544952903,1929,1929,1929,1929,0
20231205,184600,544952903,1929,1929,1929,1929,0
20231205,184500,544952903,1929,1929,1929,1929,0
20231205,184400,544952903,1929,1929,1929,1929,0
20231205,184300,544952903,1929,1929,1929,1929,0
20231205,184200,544952903,1929,1929,1929,1929,0
20231205,184100,544952903,1929,1929,1929,1929,0
20231205,184000,544952903,1929,1929,1929,1929,0
20231205,183900,544952903,1929,1929,1929,1929,0
20231205,183800,544952903,1929,1929,1929,1929,0
20231205,183700,544952903,1929,1929,1929,1929,0
20231205,183600,544952903,1929,1929,1929,1929,0
20231205,183500,544952903,1929,1929,1929,1929,0
20231205,183400,544952903,1929,1929,1929,1929,0
20231205,183300,544952903,1929,1929,1929,1929,0
20231205,183200,544952903,1929,1929,1929,1929,0
20231205,183100,544952903,1929,1929,1929,1929,0
20231205,183000,544952903,1929,1929,1929,1929,0
20231205,182900,544952903,1929,1929,1929,1929,0
20231205,182800,544952903,1929,1929,1929,1929,1749
20231205,182700,544952903,1929,1929,1929,1929,0
20231205,182600,544952903,1929,1929,1929,1929,0
20231205,182500,544952903,1929,1929,1929,1929,0
20231205,182400,544952903,1929,1929,1929,1929,0
20231205,182300,544952903,1929,1929,1929,1929,0
20231205,182200,544952903,1929,1929,1929,1929,0
20231205,182100,544952903,1929,1929,1929,1929,0
20231205,182000,544952903,1929,1929,1929,1929,0
20231205,181900,544952903,1929,1929,1929,1929,0
20231205,181800,544952903,1929,1929,1929,1929,0
20231205,181700,544952903,1929,1929,1929,1929,0
20231205,181600,544952903,1929,1929,1929,1929,0
20231205,181500,544952903,1929,1929,1929,1929,0
20231205,181400,544952903,1929,1929,1929,1929,0
20231205,181300,544952903,1929,1929,1929,1929,0
20231205,181200,544952903,1929,1929,1929,1929,0
20231205,181100,544952903,1929,1929,1929,1929,0
20231205,181000,544952903,1929,1929,1929,1929,0
20231205,180900,544952903,1929,1929,1929,1929,0
20231205,180800,544952903,1929,1929,1929,1929,0
20231205,180700,544952903,1929,1929,1929,1929,0
20231205,180600,544952903,1929,1929,1929,1929,0
20231205,180500,544952903,1929,1929,1929,1929,0
20231205,180400,544952903,1929,1929,1929,1929,0
20231205,180300,544952903,1929,1929,1929,1929,0
20231205,180200,544952903,1929,1929,1929,1929,0
20231205,180100,544952903,1929,1929,1929,1929,0
20231205,180000,544952903,1929,1929,1929,1929,0
20231205,175900,544952903,1929,1929,1929,1929,0
20231205,175800,544952903,1929,1929,1929,1929,1749
20231205,175700,544952903,1929,1929,1929,1929,0
20231205,175600,544952903,1929,1929,1929,1929,0
20231205,175500,544952903,1929,1929,1929,1929,0
20231205,175400,544952903,1929,1929,1929,1929,0
20231205,175300,544952903,1929,1929,1929,1929,0
20231205,175200,544952903,1929,1929,1929,1929,0
20231205,175100,544952903,1929,1929,1929,1929,0
20231205,175000,544952903,1929,1929,1929,1929,0
20231205,174900,544952903,1929,1929,1929,1929,0
20231205,174800,544952903,1929,1929,1929,1929,0
20231205,174700,544952903,1929,1929,1929,1929,0
20231205,174600,544952903,1929,1929,1929,1929,0
20231205,174500,544952903,1929,1929,1929,1929,0
20231205,174400,544952903,1929,1929,1929,1929,0
20231205,174300,544952903,1929,1929,1929,1929,0
20231205,174200,544952903,1929,1929,1929,1929,0
20231205,174100,544952903,1929,1929,1929,1929,0
20231205,174000,544952903,1929,1929,1929,1929,0
20231205,173900,544952903,1929,1929,1929,1929,0
20231205,173800,544952903,1929,1929,1929,1929,0
20231205,173700,544952903,1929,1929,1929,1929,0
20231205,173600,544952903,1929,1929,1929,1929,0
20231205,173500,544952903,1929,1929,1929,1929,0
20231205,173400,544952903,1929,1929,1929,1929,0
20231205,173300,544952903,1929,1929,1929,1929,0
20231205,173200,544952903,1929,1929,1929,1929,0
20231205,173100,544952903,1929,1929,1929,1929,0
20231205,173000,544952903,1929,1929,1929,1929,0
20231205,172900,544952903,1929,1929,1929,1929,0
20231205,172800,544952903,1929,1929,1929,1929,1749
20231205,172700,544952903,1929,1929,1929,1929,0
20231205,172600,544952903,1929,1929,1929,1929,0
20231205,172500,544952903,1929,1929,1929,1929,0
20231205,172400,544952903,1929,1929,1929,1929,0
20231205,172300,544952903,1929,1929,1929,1929,0
20231205,172200,544952903,1929,1929,1929,1929,0
20231205,172100,544952903,1929,1929,1929,1929,0
20231205,172000,544952903,1929,1929,1929,1929,0
20231205,171900,544952903,1929,1929,1929,1929,0
20231205,171800,544952903,1929,1929,1929,1929,0
20231205,171700,544952903,1929,1929,1929,1929,0
20231205,171600,544952903,1929,1929,1929,1929,0
20231205,171500,544952903,1929,1929,1929,1929,0
20231205,171400,544952903,1929,1929,1929,1929,0
20231205,171300,544952903,1929,1929,1929,1929,0
20231205,171200,544952903,1929,1929,1929,1929,0
20231205,171100,544952903,1929,1929,1929,1929,0
20231205,171000,544952903,1929,1929,1929,1929,0
20231205,170900,544952903,1929,1929,1929,1929,0
20231205,170800,544952903,1929,1929,1929,1929,0
20231205,170700,544952903,1929,1929,1929,1929,0
20231205,170600,544952903,1929,1929,1929,1929,0
20231205,170500,544952903,1929,1929,1929,1929,0
20231205,170400,544952903,1929,1929,1929,1929,0
20231205,170300,544952903,1929,1929,1929,1929,0
20231205,170200,544952903,1929,1929,1929,1929,0
20231205,170100,544952903,1929,1929,1929,1929,0
20231205,170000,544952903,1929,1929,1929,1929,0
20231205,165900,544952903,1929,1929,1929,1929,0
20231205,165800,544952903,1929,1929,1929,1929,1749
20231205,165700,544952903,1929,1929,1929,1929,0
20231205,165600,544952903,1929,1929,1929,1929,0
20231205,165500,544952903,1929,1929,1929,1929,0
20231205,165400,544952903,1929,1929,1929,1929,0
20231205,165300,544952903,1929,1929,1929,1929,0
20231205,165200,544952903,1929,1929,1929,1929,0
20231205,165100,544952903,1929,1929,1929,1929,0
20231205,165000,544952903,1929,1929,1929,1929,0
20231205,164900,544952903,1929,1929,1929,1929,0
20231205,164800,544952903,1929,1929,1929,1929,0
20231205,164700,544952903,1929,1929,1929,1929,0
20231205,164600,544952903,1929,1929,1929,1929,0
20231205,164500,544952903,1929,1929,1929,1929,0
20231205,164400,544952903,1929,1929,1929,1929,0
20231205,164300,544952903,1929,1929,1929,1929,0
20231205,164200,544952903,1929,1929,1929,1929,0
20231205,164100,544952903,1929,1929,1929,1929,0
20231205,164000,544952903,1929,1929,1929,1929,0
20231205,163900,544952903,1929,1929,1929,1929,0
20231205,163800,544952903,1929,1929,1929,1929,0
20231205,163700,544952903,1929,1929,1929,1929,0
20231205,163600,544952903,1929,1929,1929,1929,0
20231205,163500,544952903,1929,1929,1929,1929,0
20231205,163400,544952903,1929,1929,1929,1929,0
20231205,163300,544952903,1929,1929,1929,1929,0
20231205,163200,544952903,1929,1929,1929,1929,0
20231205,163100,544952903,1929,1929,1929,1929,0
20231205,163000,544952903,1929,1929,1929,1929,0
20231205,162900,544952903,1929,1929,1929,1929,0
20231205,162800,544952903,1929,1929,1929,1929,1749
20231205,162700,544952903,1929,1929,1929,1929,0
20231205,162600,544952903,1929,1929,1929,1929,0
20231205,162500,544952903,1929,1929,1929,1929,0
20231205,162400,544952903,1929,1929,1929,1929,0
20231205,162300,544952903,1929,1929,1929,1929,0
20231205,162200,544952903,1929,1929,1929,1929,0
20231205,162100,544952903,1929,1929,1929,1929,0
20231205,162000,544952903,1929,1929,1929,1929,0
20231205,161900,544952903,1929,1929,1929,1929,0
20231205,161800,544952903,1929,1929,1929,1929,0
20231205,161700,544952903,1929,1929,1929,1929,0
20231205,161600,544952903,1929,1929,1929,1929,0
20231205,161500,544952903,1929,1929,1929,1929,0
20231205,161400,544952903,1929,1929,1929,1929,0
20231205,161300,544952903,1929,1929,1929,1929,0
20231205,161200,544952903,1929,1929,1929,1929,0
20231205,161100,544952903,1929,1929,1929,1929,0
20231205,161000,544952903,1929,1929,1929,1929,0
20231205,160900,544952903,1929,1929,1929,1929,0
20231205,160800,544952903,1929,1929,1929,1929,0
20231205,160700,544952903,1929,1929,1929,1929,0
20231205,160600,544952903,1929,1929,1929,1929,0
20231205,160500,544952903,1929,1929,1929,1929,0
20231205,160400,544952903,1929,1929,1929,1929,0
20231205,160300,544952903,1929,1929,1929,1929,0
20231205,160200,544952903,1929,1929,1929,1929,0
20231205,160100,544952903,1929,1929,1929,1929,0
20231205,160000,544952903,1929,1929,1929,1929,0
20231205,155900,544952903,1929,1929,1929,1929,0
20231205,155800,544952903,1929,1929,1929,1929,1749
20231205,155700,544952903,1929,1929,1929,1929,0
20231205,155600,544952903,1929,1929,1929,1929,0
20231205,155500,544952903,1929,1929,1929,1929,0
20231205,155400,544952903,1929,1929,1929,1929,0
20231205,155300,544952903,1929,1929,1929,1929,0
20231205,155200,544952903,1929,1929,1929,1929,0
20231205,155100,544952903,1929,1929,1929,1929,0
20231205,155000,544952903,1929,1929,1929,1929,0
20231205,154900,544952903,1929,1929,1929,1929,0
20231205,154800,544952903,1929,1929,1929,1929,0
20231205,154700,544952903,1929,1929,1929,1929,0
20231205,154600,544952903,1929,1929,1929,1929,0
20231205,154500,544952903,1929,1929,1929,1929,0
20231205,154400,544952903,1929,1929,1929,1929,0
20231205,154300,544952903,1929,1929,1929,1929,0
20231205,154200,544952903,1929,1929,1929,1929,0
20231205,154100,544952903,1929,1929,1929,1929,0
20231205,154000,544952903,1929,1929,1929,1929,0
20231205,153900,544952903,1929,1929,1929,1929,0
20231205,153800,544952903,1929,1929,1929,1929,0
20231205,153700,544952903,1929,1929,1929,1929,0
20231205,153600,544952903,1929,1929,1929,1929,0
20231205,153500,544952903,1929,1929,1929,1929,0
20231205,153400,544952903,1929,1929,1929,1929,0
20231205,153300,544952903,1929,1929,1929,1929,0
20231205,153200,544952903,1929,1929,1929,1929,0
20231205,153100,544952903,1929,1929,1929,1929,0
20231205,153000,544952903,1929,1929,1929,1929,1749
20231205,152900,541579082,1933,1933,1933,1933,0
20231205,152800,541579082,1933,1933,1933,1933,0
20231205,152700,541579082,1933,1933,1933,1933,0
20231205,152600,541579082,1933,1933,1933,1933,0
20231205,152500,541579082,1933,1933,1933,1933,0
20231205,152400,541579082,1933,1933,1933,1933,0
20231205,152300,541579082,1933,1933,1933,1933,0
20231205,152200,541579082,1933,1933,1933,1933,0
20231205,152100,541579082,1933,1933,1933,1933,0
20231205,152000,541579082,1933,1933,1933,1933,0
20231205,151900,541579082,1933,1917,1934,1916,7723
20231205,151800,526765774,1919,1919,1919,1919,1
20231205,151700,526763855,1919,1919,1919,1919,31
20231205,151600,526704366,1916,1916,1916,1916,0
20231205,151500,526704366,1916,1916,1916,1916,1
20231205,151400,526702450,1916,1916,1916,1916,0
20231205,151300,526702450,1916,1916,1916,1916,101
20231205,151200,526508934,1915,1917,1919,1915,3195
20231205,151100,520387273,1920,1920,1920,1920,10
20231205,151000,520368073,1920,1920,1920,1920,16
20231205,150900,520337353,1920,1917,1920,1916,1863
20231205,150800,516761578,1916,1918,1918,1916,390
20231205,150700,516014328,1918,1920,1920,1917,522
20231205,150600,515013453,1920,1920,1920,1920,127
20231205,150500,514769613,1920,1920,1920,1920,0
20231205,150400,514769613,1920,1920,1920,1920,100
20231205,150300,514577613,1920,1920,1920,1916,1017
20231205,150200,512624977,1920,1917,1920,1916,7619
20231205,150100,498026797,1916,1920,1920,1916,15140
20231205,150000,469012018,1919,1920,1920,1919,126
20231205,145900,468770118,1919,1919,1919,1919,0
20231205,145800,468770118,1919,1919,1920,1918,5381
20231205,145700,458444900,1920,1920,1920,1920,18
20231205,145600,458410340,1920,1920,1920,1919,31
20231205,145500,458350821,1920,1920,1920,1920,186
20231205,145400,457993701,1920,1920,1920,1919,1246
20231205,145300,455601581,1920,1921,1921,1920,10373
20231205,145200,435683574,1921,1922,1922,1921,5000
20231205,145100,426078570,1921,1921,1921,1921,0
20231205,145000,426078570,1921,1921,1921,1921,0
20231205,144900,426078570,1921,1924,1924,1921,2014
20231205,144800,422207032,1924,1924,1924,1924,193
20231205,144700,421835700,1924,1924,1924,1924,0
20231205,144600,421835700,1924,1924,1924,1924,0
20231205,144500,421835700,1924,1924,1924,1924,3
20231205,144400,421829928,1922,1922,1922,1922,286
20231205,144300,421280236,1922,1922,1926,1922,1603
20231205,144200,418198870,1922,1926,1926,1922,2
20231205,144100,418195022,1926,1926,1926,1926,0
20231205,144000,418195022,1926,1922,1926,1922,1495
20231205,143900,415321620,1922,1922,1922,1922,0
20231205,143800,415321620,1922,1922,1922,1922,0
20231205,143700,415321620,1922,1923,1923,1922,638
20231205,143600,414095048,1927,1925,1927,1925,31
20231205,143500,414035371,1925,1925,1925,1925,6
20231205,143400,414023821,1922,1922,1922,1922,400
20231205,143300,413255021,1922,1922,1922,1922,0
20231205,143200,413255021,1922,1923,1923,1922,525
20231205,143100,412245967,1922,1923,1923,1922,1500
20231205,143000,409362338,1922,1922,1922,1922,0
20231205,142900,409362338,1922,1922,1922,1922,0
20231205,142800,409362338,1922,1922,1922,1922,441
20231205,142700,408514736,1921,1921,1921,1921,0
20231205,142600,408514736,1921,1922,1922,1921,1432
20231205,142500,405762472,1923,1932,1932,1923,43555
20231205,142400,321841622,1932,1932,1932,1932,52
20231205,142300,321741158,1932,1932,1932,1932,192
20231205,142200,321370214,1928,1928,1928,1928,0
20231205,142100,321370214,1928,1928,1928,1928,0
20231205,142000,321370214,1928,1930,1930,1928,2930
20231205,141900,315718727,1930,1930,1930,1930,1039
20231205,141800,313713457,1930,1930,1930,1930,50
20231205,141700,313616957,1930,1931,1931,1930,276
20231205,141600,313084272,1930,1930,1930,1930,0
20231205,141500,313084272,1930,1931,1932,1930,2289
20231205,141400,308662542,1930,1930,1930,1930,36
20231205,141300,308593062,1930,1930,1930,1930,336
20231205,141200,307944582,1930,1930,1930,1930,0
20231205,141100,307944582,1930,1930,1930,1930,725
20231205,141000,306545332,1930,1931,1931,1930,8951
20231205,140900,289265436,1931,1931,1931,1931,1
20231205,140800,289263505,1931,1931,1931,1931,1
20231205,140700,289261574,1932,1932,1932,1932,2
20231205,140600,289257710,1932,1933,1933,1932,1395
20231205,140500,286562569,1933,1933,1933,1933,8
20231205,140400,286547105,1932,1932,1932,1932,386
20231205,140300,285801353,1933,1933,1936,1933,84
20231205,140200,285638975,1933,1933,1933,1933,261
20231205,140100,285134462,1933,1933,1933,1933,140
20231205,140000,284863842,1933,1933,1933,1933,250
20231205,135900,284380592,1934,1934,1934,1934,0
20231205,135800,284380592,1934,1934,1934,1934,0
20231205,135700,284380592,1934,1934,1934,1934,0
20231205,135600,284380592,1934,1934,1934,1934,0
20231205,135500,284380592,1934,1934,1934,1934,29
20231205,135400,284324506,1932,1932,1932,1932,388
20231205,135300,283574890,1932,1932,1932,1932,0
20231205,135200,283574890,1932,1932,1932,1932,18
20231205,135100,283540114,1932,1932,1932,1932,7
20231205,135000,283526590,1931,1932,1932,1931,825
20231205,134900,281933370,1932,1932,1932,1932,635
20231205,134800,280706550,1932,1933,1933,1932,915
20231205,134700,278938202,1933,1933,1933,1933,40
20231205,134600,278860882,1933,1933,1933,1933,0
20231205,134500,278860882,1933,1933,1933,1933,178
20231205,134400,278516808,1934,1934,1934,1934,0
20231205,134300,278516808,1934,1934,1934,1934,0
20231205,134200,278516808,1934,1934,1934,1934,130
20231205,134100,278265388,1933,1934,1934,1933,232
20231205,134000,277816722,1934,1934,1934,1932,1120
20231205,133900,275652257,1936,1934,1936,1934,629
20231205,133800,274434673,1934,1934,1936,1934,675
20231205,133700,273128223,1936,1936,1936,1936,400
20231205,133600,272353823,1936,1936,1936,1936,0
20231205,133500,272353823,1936,1936,1936,1936,0
20231205,133400,272353823,1936,1936,1936,1936,1
20231205,133300,272351887,1934,1934,1934,1934,52
20231205,133200,272251319,1934,1934,1934,1934,28
20231205,133100,272197167,1935,1935,1935,1935,50
20231205,133000,272100417,1935,1935,1935,1935,33
20231205,132900,272036562,1935,1935,1935,1935,17
20231205,132800,272003667,1934,1934,1934,1934,0
20231205,132700,272003667,1934,1935,1935,1934,217
20231205,132600,271583929,1934,1934,1934,1934,28
20231205,132500,271529777,1934,1934,1934,1934,138
20231205,132400,271262885,1934,1934,1934,1934,9
20231205,132300,271245479,1934,1935,1935,1932,1660
20231205,132200,268036557,1936,1935,1936,1935,520
20231205,132100,267030356,1934,1934,1934,1934,1
20231205,132000,267028422,1935,1935,1935,1934,56
20231205,131900,266920067,1935,1935,1935,1935,138
20231205,131800,266653037,1935,1935,1935,1935,0
20231205,131700,266653037,1935,1935,1935,1935,32
20231205,131600,266591117,1935,1934,1935,1934,631
20231205,131500,265370514,1935,1935,1935,1935,0
20231205,131400,265370514,1935,1936,1936,1935,3158
20231205,131300,259258824,1937,1937,1937,1937,0
20231205,131200,259258824,1937,1937,1937,1937,300
20231205,131100,258677724,1937,1937,1937,1937,347
20231205,131000,258005585,1943,1943,1943,1943,1
20231205,130900,258003642,1937,1937,1937,1937,67
20231205,130800,257873863,1943,1938,1943,1937,3143
20231205,130700,251782335,1938,1938,1938,1938,100
20231205,130600,251588535,1937,1937,1937,1937,0
20231205,130500,251588535,1937,1938,1938,1937,207
20231205,130400,251187556,1942,1942,1942,1942,117
20231205,130300,250960342,1942,1942,1942,1942,59
20231205,130200,250845764,1937,1937,1937,1937,0
20231205,130100,250845764,1937,1937,1937,1937,72
20231205,130000,250706300,1943,1943,1943,1943,0
20231205,125900,250706300,1943,1943,1943,1943,0
20231205,125800,250706300,1943,1943,1943,1943,0
20231205,125700,250706300,1943,1943,1943,1943,243
20231205,125600,250234151,1943,1943,1943,1943,0
20231205,125500,250234151,1943,1943,1943,1943,0
20231205,125400,250234151,1943,1943,1943,1943,0
20231205,125300,250234151,1943,1943,1943,1943,0
20231205,125200,250234151,1943,1943,1943,1943,58
20231205,125100,250121457,1944,1944,1944,1944,2
20231205,125000,250117569,1944,1944,1944,1944,4
20231205,124900,250109793,1944,1944,1944,1944,0
20231205,124800,250109793,1944,1944,1944,1944,0
20231205,124700,250109793,1944,1939,1944,1939,1025
20231205,124600,248120562,1938,1938,1938,1938,26
20231205,124500,248070174,1938,1938,1938,1938,0
20231205,124400,248070174,1938,1938,1938,1938,0
20231205,124300,248070174,1938,1938,1938,1938,0
20231205,124200,248070174,1938,1938,1938,1938,0
20231205,124100,248070174,1938,1938,1938,1938,10000
20231205,124000,228690174,1938,1938,1938,1938,418
20231205,123900,227880090,1938,1938,1938,1938,0
20231205,123800,227880090,1938,1934,1938,1934,1380
20231205,123700,225206992,1936,1934,1936,1934,863
20231205,123600,223536560,1936,1935,1936,1935,1466
20231205,123500,220699825,1933,1933,1933,1933,49
20231205,123400,220605108,1933,1933,1933,1933,0
20231205,123300,220605108,1933,1933,1933,1933,0
20231205,123200,220605108,1933,1933,1933,1933,2
20231205,123100,220601242,1935,1935,1935,1935,0
20231205,123000,220601242,1935,1935,1935,1935,0
20231205,122900,220601242,1935,1935,1935,1935,255
20231205,122800,220107817,1933,1933,1933,1933,49
20231205,122700,220013100,1933,1933,1933,1933,0
20231205,122600,220013100,1933,1933,1933,1933,0
20231205,122500,220013100,1933,1933,1933,1933,2
20231205,122400,220009234,1935,1935,1935,1935,0
20231205,122300,220009234,1935,1935,1935,1935,0
20231205,122200,220009234,1935,1935,1935,1935,179
20231205,122100,219662869,1934,1934,1934,1934,367
20231205,122000,218953091,1934,1935,1935,1934,477
20231205,121900,218030123,1935,1935,1935,1935,279
20231205,121800,217490258,1934,1934,1934,1934,0
20231205,121700,217490258,1934,1934,1934,1934,0
20231205,121600,217490258,1934,1934,1935,1934,784
20231205,121500,215973823,1934,1934,1934,1934,48
20231205,121400,215880991,1934,1935,1935,1934,841
20231205,121300,214253738,1934,1935,1935,1934,2507
20231205,121200,209402944,1934,1934,1935,1934,938
20231205,121100,207588194,1934,1934,1934,1934,99
20231205,121000,207396728,1934,1934,1934,1934,2
20231205,120900,207392860,1933,1933,1933,1933,59
20231205,120800,207278813,1933,1934,1934,1933,196
20231205,120700,206899769,1935,1934,1935,1934,23
20231205,120600,206855268,1935,1933,1935,1933,28
20231205,120500,206801108,1932,1933,1935,1932,1837
20231205,120400,203249998,1933,1933,1933,1932,385
20231205,120300,202505838,1932,1932,1932,1932,48
20231205,120200,202413102,1932,1932,1932,1932,0
20231205,120100,202413102,1932,1933,1933,1932,46
20231205,120000,202324187,1933,1933,1933,1933,0
20231205,115900,202324187,1933,1933,1933,1933,1
20231205,115800,202322254,1933,1933,1933,1933,1
20231205,115700,202320321,1932,1931,1932,1931,131
20231205,115600,202067359,1930,1931,1931,1930,1433
20231205,115500,199300669,1931,1931,1931,1931,211
20231205,115400,198893228,1931,1931,1931,1931,100
20231205,115300,198700128,1931,1933,1933,1931,4
20231205,115200,198692400,1933,1933,1933,1933,0
20231205,115100,198692400,1933,1931,1933,1931,46
20231205,115000,198603572,1931,1931,1931,1931,0
20231205,114900,198603572,1931,1931,1931,1931,51
20231205,114800,198505091,1933,1933,1933,1933,1
20231205,114700,198503158,1932,1932,1932,1932,100
20231205,114600,198309958,1932,1932,1932,1932,1
20231205,114500,198308026,1933,1933,1933,1933,0
20231205,114400,198308026,1933,1933,1933,1933,60
20231205,114300,198192046,1931,1931,1931,1931,400
20231205,114200,197419646,1931,1931,1931,1931,200
20231205,114100,197033446,1931,1931,1931,1931,321
20231205,114000,196413595,1933,1932,1933,1932,11000
20231205,113900,175157831,1930,1930,1930,1930,450
20231205,113800,174289331,1931,1931,1931,1931,303
20231205,113700,173704238,1931,1931,1931,1931,286
20231205,113600,173151972,1932,1933,1933,1932,7516
20231205,113500,158630460,1932,1932,1932,1932,0
20231205,113400,158630460,1932,1932,1932,1932,15
20231205,113300,158601480,1932,1932,1932,1932,0
20231205,113200,158601480,1932,1935,1935,1932,6676
20231205,113100,145701410,1935,1935,1935,1935,0
20231205,113000,145701410,1935,1935,1935,1935,8
20231205,112900,145685930,1935,1935,1935,1935,1
20231205,112800,145683995,1936,1935,1936,1935,9
20231205,112700,145666579,1935,1935,1935,1935,0
20231205,112600,145666579,1935,1935,1935,1935,35
20231205,112500,145598854,1935,1935,1935,1935,10
20231205,112400,145579504,1934,1934,1934,1934,491
20231205,112300,144629910,1935,1935,1935,1934,5010
20231205,112200,134938001,1936,1936,1936,1935,34
20231205,112100,134872188,1937,1937,1937,1937,0
20231205,112000,134872188,1937,1937,1937,1937,130
20231205,111900,134620378,1937,1937,1937,1937,4
20231205,111800,134612630,1937,1937,1937,1937,5
20231205,111700,134602945,1937,1937,1937,1937,201
20231205,111600,134213608,1937,1935,1937,1935,873
20231205,111500,132524153,1938,1938,1938,1938,0
20231205,111400,132524153,1938,1938,1938,1938,0
20231205,111300,132524153,1938,1938,1938,1938,0
20231205,111200,132524153,1938,1938,1938,1938,4
20231205,111100,132516401,1938,1938,1938,1938,0
20231205,111000,132516401,1938,1938,1938,1938,1
20231205,110900,132514463,1935,1935,1935,1935,0
20231205,110800,132514463,1935,1935,1935,1935,0
20231205,110700,132514463,1935,1935,1935,1935,0
20231205,110600,132514463,1935,1934,1935,1934,354
20231205,110500,131829589,1934,1933,1934,1933,937
20231205,110400,130017433,1933,1933,1933,1933,795
20231205,110300,128480698,1933,1933,1933,1933,0
20231205,110200,128480698,1933,1933,1933,1933,605
20231205,110100,127311233,1933,1933,1933,1933,1426
20231205,110000,124554775,1933,1933,1933,1933,0
20231205,105900,124554775,1933,1932,1933,1932,450
20231205,105800,123685055,1933,1933,1933,1933,3730
20231205,105700,116474965,1935,1935,1935,1935,0
20231205,105600,116474965,1935,1935,1935,1935,20
20231205,105500,116436265,1935,1935,1935,1935,0
20231205,105400,116436265,1935,1935,1935,1935,5
20231205,105300,116426590,1935,1934,1935,1934,553
20231205,105200,115357085,1934,1934,1934,1934,124
20231205,105100,115117269,1934,1934,1934,1933,211
20231205,105000,114709400,1934,1934,1934,1934,50
20231205,104900,114612700,1934,1934,1934,1934,4
20231205,104800,114604964,1934,1934,1934,1934,30
20231205,104700,114546944,1934,1934,1934,1934,0
20231205,104600,114546944,1934,1934,1934,1934,1001
20231205,104500,112611010,1934,1933,1934,1933,67
20231205,104400,112481498,1932,1932,1932,1932,0
20231205,104300,112481498,1932,1932,1932,1932,0
20231205,104200,112481498,1932,1932,1932,1932,3
20231205,104100,112475702,1935,1933,1935,1933,313
20231205,104000,111870573,1933,1933,1933,1933,994
20231205,103900,109949171,1933,1933,1933,1933,2086
20231205,103800,105916933,1934,1934,1934,1934,3954
20231205,103700,98269897,1935,1935,1935,1935,2597
20231205,103600,93244702,1935,1935,1935,1935,60
20231205,103500,93128602,1934,1934,1934,1934,0
20231205,103400,93128602,1934,1934,1934,1934,1
20231205,103300,93126668,1934,1934,1934,1934,0
20231205,103200,93126668,1934,1934,1934,1934,0
20231205,103100,93126668,1934,1934,1934,1934,0
20231205,103000,93126668,1934,1934,1934,1934,95
20231205,102900,92942938,1934,1934,1934,1934,0
20231205,102800,92942938,1934,1934,1934,1934,1993
20231205,102700,89088476,1933,1934,1934,1933,1503
20231205,102600,86182177,1933,1933,1933,1933,0
20231205,102500,86182177,1933,1933,1933,1933,0
20231205,102400,86182177,1933,1934,1934,1933,250
20231205,102300,85698917,1933,1933,1933,1933,0
20231205,102200,85698917,1933,1933,1933,1933,0
20231205,102100,85698917,1933,1933,1933,1933,0
20231205,102000,85698917,1933,1933,1933,1933,0
20231205,101900,85698917,1933,1933,1933,1933,0
20231205,101800,85698917,1933,1933,1933,1933,1
20231205,101700,85696984,1933,1933,1933,1933,40
20231205,101600,85619664,1933,1933,1933,1933,0
20231205,101500,85619664,1933,1933,1933,1933,0
20231205,101400,85619664,1933,1933,1933,1933,0
20231205,101300,85619664,1933,1933,1933,1933,0
20231205,101200,85619664,1933,1934,1934,1933,200
20231205,101100,85233014,1934,1934,1934,1934,0
20231205,101000,85233014,1934,1934,1934,1934,0
20231205,100900,85233014,1934,1935,1935,1934,163
20231205,100800,84917649,1935,1935,1935,1935,0
20231205,100700,84917649,1935,1935,1935,1935,0
20231205,100600,84917649,1935,1935,1935,1935,1
20231205,100500,84915714,1940,1936,1940,1935,87
20231205,100400,84747092,1935,1935,1935,1935,6
20231205,100300,84735482,1940,1934,1940,1934,1542
20231205,100200,81751984,1933,1933,1933,1933,53
20231205,100100,81649535,1933,1933,1933,1933,0
20231205,100000,81649535,1933,1933,1933,1933,0
20231205,095900,81649535,1933,1933,1934,1933,53
20231205,095800,81547085,1934,1934,1934,1934,0
20231205,095700,81547085,1934,1934,1934,1934,0
20231205,095600,81547085,1934,1934,1934,1934,25
20231205,095500,81498735,1934,1934,1934,1934,4
20231205,095400,81490999,1934,1934,1934,1933,33
20231205,095300,81427199,1934,1934,1934,1933,83
20231205,095200,81266728,1934,1934,1934,1934,0
20231205,095100,81266728,1934,1934,1934,1934,0
20231205,095000,81266728,1934,1934,1934,1934,101
20231205,094900,81071394,1933,1933,1933,1933,18
20231205,094800,81036600,1933,1933,1933,1933,93
20231205,094700,80856831,1933,1933,1933,1933,61
20231205,094600,80738918,1933,1933,1933,1933,0
20231205,094500,80738918,1933,1933,1933,1933,55
20231205,094400,80632603,1933,1933,1933,1933,3
20231205,094300,80626804,1933,1933,1933,1933,64
20231205,094200,80503092,1933,1933,1933,1933,60
20231205,094100,80387112,1932,1933,1933,1932,88
20231205,094000,80217062,1933,1933,1933,1933,5
20231205,093900,80207397,1933,1933,1933,1933,112
20231205,093800,79990901,1933,1933,1933,1933,4
20231205,093700,79983169,1933,1933,1933,1933,26
20231205,093600,79932911,1933,1933,1933,1933,0
20231205,093500,79932911,1933,1933,1933,1933,10
20231205,093400,79913581,1933,1933,1933,1933,0
20231205,093300,79913581,1933,1928,1933,1928,1849
20231205,093200,76348704,1933,1933,1933,1933,7
20231205,093100,76335173,1929,1933,1933,1929,11
20231205,093000,76313922,1929,1929,1929,1929,52
20231205,092900,76213614,1928,1933,1933,1928,59
20231205,092800,76099612,1933,1933,1933,1929,14
20231205,092700,76072554,1933,1928,1933,1928,3993
20231205,092600,68374030,1928,1928,1928,1928,0
20231205,092500,68374030,1928,1928,1928,1928,0
20231205,092400,68374030,1928,1928,1928,1928,0
20231205,092300,68374030,1928,1928,1934,1928,104
20231205,092200,68173500,1934,1929,1934,1928,313
20231205,092100,67569960,1930,1935,1935,1930,9530
20231205,092000,49153918,1935,1935,1935,1935,500
20231205,091900,48186418,1934,1935,1935,1934,2242
20231205,091800,43849890,1934,1942,1942,1934,299
20231205,091700,43270994,1942,1942,1942,1942,100
20231205,091600,43076794,1942,1942,1942,1942,0
20231205,091500,43076794,1942,1942,1942,1942,610
20231205,091400,41892174,1933,1933,1933,1933,0
20231205,091300,41892174,1933,1933,1933,1933,0
20231205,091200,41892174,1933,1942,1942,1933,52
20231205,091100,41791208,1933,1933,1933,1933,0
20231205,091000,41791208,1933,1933,1933,1933,151
20231205,090900,41499325,1932,1932,1932,1932,1000
20231205,090800,39567325,1932,1937,1937,1932,3214
20231205,090700,33344921,1937,1941,1941,1937,1686
20231205,090600,30075901,1946,1946,1946,1942,114
20231205,090500,29854061,1940,1940,1940,1940,1
20231205,090400,29852121,1946,1946,1946,1946,345
20231205,090300,29180751,1946,1946,1946,1946,300
20231205,090200,28596951,1946,1942,1946,1937,238
20231205,090100,28134630,1935,1935,1935,1935,0
20231205,090000,28134630,1935,1950,1950,1935,12946