stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,194600,767325961,1940,1940,1940,1940,2099
20240315,194500,767325961,1940,1940,1940,1940,0
20240315,194400,767325961,1940,1940,1940,1940,0
20240315,194300,767325961,1940,1940,1940,1940,0
20240315,194200,767325961,1940,1940,1940,1940,0
20240315,194100,767325961,1940,1940,1940,1940,0
20240315,194000,767325961,1940,1940,1940,1940,0
20240315,193900,767325961,1940,1940,1940,1940,0
20240315,193800,767325961,1940,1940,1940,1940,0
20240315,193700,767325961,1940,1940,1940,1940,0
20240315,193600,767325961,1940,1940,1940,1940,0
20240315,193500,767325961,1940,1940,1940,1940,0
20240315,193400,767325961,1940,1940,1940,1940,0
20240315,193300,767325961,1940,1940,1940,1940,0
20240315,193200,767325961,1940,1940,1940,1940,0
20240315,193100,767325961,1940,1940,1940,1940,0
20240315,193000,767325961,1940,1940,1940,1940,0
20240315,192900,767325961,1940,1940,1940,1940,0
20240315,192800,767325961,1940,1940,1940,1940,0
20240315,192700,767325961,1940,1940,1940,1940,0
20240315,192600,767325961,1940,1940,1940,1940,0
20240315,192500,767325961,1940,1940,1940,1940,0
20240315,192400,767325961,1940,1940,1940,1940,0
20240315,192300,767325961,1940,1940,1940,1940,0
20240315,192200,767325961,1940,1940,1940,1940,0
20240315,192100,767325961,1940,1940,1940,1940,0
20240315,192000,767325961,1940,1940,1940,1940,0
20240315,191900,767325961,1940,1940,1940,1940,0
20240315,191800,767325961,1940,1940,1940,1940,0
20240315,191700,767325961,1940,1940,1940,1940,0
20240315,191600,767325961,1940,1940,1940,1940,2099
20240315,191500,767325961,1940,1940,1940,1940,0
20240315,191400,767325961,1940,1940,1940,1940,0
20240315,191300,767325961,1940,1940,1940,1940,0
20240315,191200,767325961,1940,1940,1940,1940,0
20240315,191100,767325961,1940,1940,1940,1940,0
20240315,191000,767325961,1940,1940,1940,1940,0
20240315,190900,767325961,1940,1940,1940,1940,0
20240315,190800,767325961,1940,1940,1940,1940,0
20240315,190700,767325961,1940,1940,1940,1940,0
20240315,190600,767325961,1940,1940,1940,1940,0
20240315,190500,767325961,1940,1940,1940,1940,0
20240315,190400,767325961,1940,1940,1940,1940,0
20240315,190300,767325961,1940,1940,1940,1940,0
20240315,190200,767325961,1940,1940,1940,1940,0
20240315,190100,767325961,1940,1940,1940,1940,0
20240315,190000,767325961,1940,1940,1940,1940,0
20240315,185900,767325961,1940,1940,1940,1940,0
20240315,185800,767325961,1940,1940,1940,1940,0
20240315,185700,767325961,1940,1940,1940,1940,0
20240315,185600,767325961,1940,1940,1940,1940,0
20240315,185500,767325961,1940,1940,1940,1940,0
20240315,185400,767325961,1940,1940,1940,1940,0
20240315,185300,767325961,1940,1940,1940,1940,0
20240315,185200,767325961,1940,1940,1940,1940,0
20240315,185100,767325961,1940,1940,1940,1940,0
20240315,185000,767325961,1940,1940,1940,1940,0
20240315,184900,767325961,1940,1940,1940,1940,0
20240315,184800,767325961,1940,1940,1940,1940,0
20240315,184700,767325961,1940,1940,1940,1940,0
20240315,184600,767325961,1940,1940,1940,1940,2099
20240315,184500,767325961,1940,1940,1940,1940,0
20240315,184400,767325961,1940,1940,1940,1940,0
20240315,184300,767325961,1940,1940,1940,1940,0
20240315,184200,767325961,1940,1940,1940,1940,0
20240315,184100,767325961,1940,1940,1940,1940,0
20240315,184000,767325961,1940,1940,1940,1940,0
20240315,183900,767325961,1940,1940,1940,1940,0
20240315,183800,767325961,1940,1940,1940,1940,0
20240315,183700,767325961,1940,1940,1940,1940,0
20240315,183600,767325961,1940,1940,1940,1940,0
20240315,183500,767325961,1940,1940,1940,1940,0
20240315,183400,767325961,1940,1940,1940,1940,0
20240315,183300,767325961,1940,1940,1940,1940,0
20240315,183200,767325961,1940,1940,1940,1940,0
20240315,183100,767325961,1940,1940,1940,1940,0
20240315,183000,767325961,1940,1940,1940,1940,0
20240315,182900,767325961,1940,1940,1940,1940,0
20240315,182800,767325961,1940,1940,1940,1940,0
20240315,182700,767325961,1940,1940,1940,1940,0
20240315,182600,767325961,1940,1940,1940,1940,0
20240315,182500,767325961,1940,1940,1940,1940,0
20240315,182400,767325961,1940,1940,1940,1940,0
20240315,182300,767325961,1940,1940,1940,1940,0
20240315,182200,767325961,1940,1940,1940,1940,0
20240315,182100,767325961,1940,1940,1940,1940,0
20240315,182000,767325961,1940,1940,1940,1940,0
20240315,181900,767325961,1940,1940,1940,1940,0
20240315,181800,767325961,1940,1940,1940,1940,0
20240315,181700,767325961,1940,1940,1940,1940,0
20240315,181600,767325961,1940,1940,1940,1940,2099
20240315,181500,767325961,1940,1940,1940,1940,0
20240315,181400,767325961,1940,1940,1940,1940,0
20240315,181300,767325961,1940,1940,1940,1940,0
20240315,181200,767325961,1940,1940,1940,1940,0
20240315,181100,767325961,1940,1940,1940,1940,0
20240315,181000,767325961,1940,1940,1940,1940,0
20240315,180900,767325961,1940,1940,1940,1940,0
20240315,180800,767325961,1940,1940,1940,1940,0
20240315,180700,767325961,1940,1940,1940,1940,0
20240315,180600,767325961,1940,1940,1940,1940,0
20240315,180500,767325961,1940,1940,1940,1940,0
20240315,180400,767325961,1940,1940,1940,1940,0
20240315,180300,767325961,1940,1940,1940,1940,0
20240315,180200,767325961,1940,1940,1940,1940,0
20240315,180100,767325961,1940,1940,1940,1940,0
20240315,180000,767325961,1940,1940,1940,1940,0
20240315,175900,767325961,1940,1940,1940,1940,0
20240315,175800,767325961,1940,1940,1940,1940,0
20240315,175700,767325961,1940,1940,1940,1940,0
20240315,175600,767325961,1940,1940,1940,1940,0
20240315,175500,767325961,1940,1940,1940,1940,0
20240315,175400,767325961,1940,1940,1940,1940,0
20240315,175300,767325961,1940,1940,1940,1940,0
20240315,175200,767325961,1940,1940,1940,1940,0
20240315,175100,767325961,1940,1940,1940,1940,0
20240315,175000,767325961,1940,1940,1940,1940,0
20240315,174900,767325961,1940,1940,1940,1940,0
20240315,174800,767325961,1940,1940,1940,1940,0
20240315,174700,767325961,1940,1940,1940,1940,0
20240315,174600,767325961,1940,1940,1940,1940,2099
20240315,174500,767325961,1940,1940,1940,1940,0
20240315,174400,767325961,1940,1940,1940,1940,0
20240315,174300,767325961,1940,1940,1940,1940,0
20240315,174200,767325961,1940,1940,1940,1940,0
20240315,174100,767325961,1940,1940,1940,1940,0
20240315,174000,767325961,1940,1940,1940,1940,0
20240315,173900,767325961,1940,1940,1940,1940,0
20240315,173800,767325961,1940,1940,1940,1940,0
20240315,173700,767325961,1940,1940,1940,1940,0
20240315,173600,767325961,1940,1940,1940,1940,0
20240315,173500,767325961,1940,1940,1940,1940,0
20240315,173400,767325961,1940,1940,1940,1940,0
20240315,173300,767325961,1940,1940,1940,1940,0
20240315,173200,767325961,1940,1940,1940,1940,0
20240315,173100,767325961,1940,1940,1940,1940,0
20240315,173000,767325961,1940,1940,1940,1940,0
20240315,172900,767325961,1940,1940,1940,1940,0
20240315,172800,767325961,1940,1940,1940,1940,0
20240315,172700,767325961,1940,1940,1940,1940,0
20240315,172600,767325961,1940,1940,1940,1940,0
20240315,172500,767325961,1940,1940,1940,1940,0
20240315,172400,767325961,1940,1940,1940,1940,0
20240315,172300,767325961,1940,1940,1940,1940,0
20240315,172200,767325961,1940,1940,1940,1940,0
20240315,172100,767325961,1940,1940,1940,1940,0
20240315,172000,767325961,1940,1940,1940,1940,0
20240315,171900,767325961,1940,1940,1940,1940,0
20240315,171800,767325961,1940,1940,1940,1940,0
20240315,171700,767325961,1940,1940,1940,1940,0
20240315,171600,767325961,1940,1940,1940,1940,2099
20240315,171500,767325961,1940,1940,1940,1940,0
20240315,171400,767325961,1940,1940,1940,1940,0
20240315,171300,767325961,1940,1940,1940,1940,0
20240315,171200,767325961,1940,1940,1940,1940,0
20240315,171100,767325961,1940,1940,1940,1940,0
20240315,171000,767325961,1940,1940,1940,1940,0
20240315,170900,767325961,1940,1940,1940,1940,0
20240315,170800,767325961,1940,1940,1940,1940,0
20240315,170700,767325961,1940,1940,1940,1940,0
20240315,170600,767325961,1940,1940,1940,1940,0
20240315,170500,767325961,1940,1940,1940,1940,0
20240315,170400,767325961,1940,1940,1940,1940,0
20240315,170300,767325961,1940,1940,1940,1940,0
20240315,170200,767325961,1940,1940,1940,1940,0
20240315,170100,767325961,1940,1940,1940,1940,0
20240315,170000,767325961,1940,1940,1940,1940,0
20240315,165900,767325961,1940,1940,1940,1940,0
20240315,165800,767325961,1940,1940,1940,1940,0
20240315,165700,767325961,1940,1940,1940,1940,0
20240315,165600,767325961,1940,1940,1940,1940,0
20240315,165500,767325961,1940,1940,1940,1940,0
20240315,165400,767325961,1940,1940,1940,1940,0
20240315,165300,767325961,1940,1940,1940,1940,0
20240315,165200,767325961,1940,1940,1940,1940,0
20240315,165100,767325961,1940,1940,1940,1940,0
20240315,165000,767325961,1940,1940,1940,1940,0
20240315,164900,767325961,1940,1940,1940,1940,0
20240315,164800,767325961,1940,1940,1940,1940,0
20240315,164700,767325961,1940,1940,1940,1940,0
20240315,164600,767325961,1940,1940,1940,1940,2099
20240315,164500,767325961,1940,1940,1940,1940,0
20240315,164400,767325961,1940,1940,1940,1940,0
20240315,164300,767325961,1940,1940,1940,1940,0
20240315,164200,767325961,1940,1940,1940,1940,0
20240315,164100,767325961,1940,1940,1940,1940,0
20240315,164000,767325961,1940,1940,1940,1940,0
20240315,163900,767325961,1940,1940,1940,1940,0
20240315,163800,767325961,1940,1940,1940,1940,0
20240315,163700,767325961,1940,1940,1940,1940,0
20240315,163600,767325961,1940,1940,1940,1940,0
20240315,163500,767325961,1940,1940,1940,1940,0
20240315,163400,767325961,1940,1940,1940,1940,0
20240315,163300,767325961,1940,1940,1940,1940,0
20240315,163200,767325961,1940,1940,1940,1940,0
20240315,163100,767325961,1940,1940,1940,1940,0
20240315,163000,767325961,1940,1940,1940,1940,0
20240315,162900,767325961,1940,1940,1940,1940,0
20240315,162800,767325961,1940,1940,1940,1940,0
20240315,162700,767325961,1940,1940,1940,1940,0
20240315,162600,767325961,1940,1940,1940,1940,0
20240315,162500,767325961,1940,1940,1940,1940,0
20240315,162400,767325961,1940,1940,1940,1940,0
20240315,162300,767325961,1940,1940,1940,1940,0
20240315,162200,767325961,1940,1940,1940,1940,0
20240315,162100,767325961,1940,1940,1940,1940,0
20240315,162000,767325961,1940,1940,1940,1940,0
20240315,161900,767325961,1940,1940,1940,1940,0
20240315,161800,767325961,1940,1940,1940,1940,0
20240315,161700,767325961,1940,1940,1940,1940,0
20240315,161600,767325961,1940,1940,1940,1940,2099
20240315,161500,767325961,1940,1940,1940,1940,0
20240315,161400,767325961,1940,1940,1940,1940,0
20240315,161300,767325961,1940,1940,1940,1940,0
20240315,161200,767325961,1940,1940,1940,1940,0
20240315,161100,767325961,1940,1940,1940,1940,0
20240315,161000,767325961,1940,1940,1940,1940,0
20240315,160900,767325961,1940,1940,1940,1940,0
20240315,160800,767325961,1940,1940,1940,1940,0
20240315,160700,767325961,1940,1940,1940,1940,0
20240315,160600,767325961,1940,1940,1940,1940,0
20240315,160500,767325961,1940,1940,1940,1940,0
20240315,160400,767325961,1940,1940,1940,1940,0
20240315,160300,767325961,1940,1940,1940,1940,0
20240315,160200,767325961,1940,1940,1940,1940,0
20240315,160100,767325961,1940,1940,1940,1940,0
20240315,160000,767325961,1940,1940,1940,1940,0
20240315,155900,767325961,1940,1940,1940,1940,0
20240315,155800,767325961,1940,1940,1940,1940,0
20240315,155700,767325961,1940,1940,1940,1940,0
20240315,155600,767325961,1940,1940,1940,1940,0
20240315,155500,767325961,1940,1940,1940,1940,0
20240315,155400,767325961,1940,1940,1940,1940,0
20240315,155300,767325961,1940,1940,1940,1940,0
20240315,155200,767325961,1940,1940,1940,1940,0
20240315,155100,767325961,1940,1940,1940,1940,0
20240315,155000,767325961,1940,1940,1940,1940,0
20240315,154900,767325961,1940,1940,1940,1940,0
20240315,154800,767325961,1940,1940,1940,1940,0
20240315,154700,767325961,1940,1940,1940,1940,0
20240315,154600,767325961,1940,1940,1940,1940,2099
20240315,154500,767325961,1940,1940,1940,1940,0
20240315,154400,767325961,1940,1940,1940,1940,0
20240315,154300,767325961,1940,1940,1940,1940,0
20240315,154200,767325961,1940,1940,1940,1940,0
20240315,154100,767325961,1940,1940,1940,1940,0
20240315,154000,767325961,1940,1940,1940,1940,0
20240315,153900,767325961,1940,1940,1940,1940,0
20240315,153800,767325961,1940,1940,1940,1940,0
20240315,153700,767325961,1940,1940,1940,1940,0
20240315,153600,767325961,1940,1940,1940,1940,0
20240315,153500,767325961,1940,1940,1940,1940,0
20240315,153400,767325961,1940,1940,1940,1940,0
20240315,153300,767325961,1940,1940,1940,1940,0
20240315,153200,767325961,1940,1940,1940,1940,0
20240315,153100,767325961,1940,1940,1940,1940,0
20240315,153000,767325961,1940,1940,1940,1940,2099
20240315,152900,763253901,1944,1944,1944,1944,0
20240315,152800,763253901,1944,1944,1944,1944,0
20240315,152700,763253901,1944,1944,1944,1944,0
20240315,152600,763253901,1944,1944,1944,1944,0
20240315,152500,763253901,1944,1944,1944,1944,0
20240315,152400,763253901,1944,1944,1944,1944,0
20240315,152300,763253901,1944,1944,1944,1944,0
20240315,152200,763253901,1944,1944,1944,1944,0
20240315,152100,763253901,1944,1944,1944,1944,0
20240315,152000,763253901,1944,1944,1944,1944,0
20240315,151900,763253901,1944,1943,1944,1943,481
20240315,151800,762319304,1943,1943,1943,1943,0
20240315,151700,762319304,1943,1939,1943,1939,2001
20240315,151600,758439361,1943,1939,1943,1939,297
20240315,151500,757863179,1939,1940,1940,1939,696
20240315,151400,756512949,1940,1939,1940,1939,49
20240315,151300,756417937,1940,1940,1940,1940,2188
20240315,151200,752173217,1940,1940,1940,1939,2019
20240315,151100,748256376,1940,1943,1943,1940,2674
20240315,151000,743068404,1941,1943,1944,1941,2188
20240315,150900,738821468,1944,1942,1944,1941,1016
20240315,150800,736848386,1942,1943,1943,1941,31
20240315,150700,736788174,1944,1945,1946,1941,16
20240315,150600,736757075,1946,1941,1946,1941,816
20240315,150500,735171714,1941,1941,1941,1941,91
20240315,150400,734995083,1946,1946,1946,1946,1
20240315,150300,734993137,1941,1944,1944,1941,770
20240315,150200,733497123,1946,1946,1946,1946,1
20240315,150100,733495177,1943,1945,1945,1943,357
20240315,150000,732800836,1946,1946,1946,1946,0
20240315,145900,732800836,1946,1946,1946,1946,0
20240315,145800,732800836,1946,1946,1946,1946,3
20240315,145700,732794998,1946,1946,1946,1946,0
20240315,145600,732794998,1946,1946,1946,1946,0
20240315,145500,732794998,1946,1946,1946,1946,127
20240315,145400,732547856,1945,1945,1945,1945,559
20240315,145300,731460601,1945,1944,1945,1944,51
20240315,145200,731361456,1944,1944,1944,1944,0
20240315,145100,731361456,1944,1943,1944,1943,1158
20240315,145000,729111124,1943,1944,1944,1943,250
20240315,144900,728625174,1944,1943,1944,1943,1499
20240315,144800,725712566,1943,1943,1943,1943,0
20240315,144700,725712566,1943,1942,1943,1942,2
20240315,144600,725708681,1943,1943,1943,1943,0
20240315,144500,725708681,1943,1942,1943,1942,799
20240315,144400,724157022,1942,1942,1942,1942,1
20240315,144300,724155080,1943,1943,1943,1943,0
20240315,144200,724155080,1943,1943,1943,1943,0
20240315,144100,724155080,1943,1943,1943,1943,1
20240315,144000,724153137,1942,1942,1942,1942,0
20240315,143900,724153137,1942,1942,1942,1942,0
20240315,143800,724153137,1942,1942,1942,1942,50
20240315,143700,724056037,1942,1942,1942,1942,50
20240315,143600,723958937,1943,1943,1943,1943,257
20240315,143500,723459586,1943,1943,1943,1943,0
20240315,143400,723459586,1943,1943,1943,1943,0
20240315,143300,723459586,1943,1942,1943,1941,2021
20240315,143200,719536596,1943,1943,1943,1943,0
20240315,143100,719536596,1943,1943,1943,1943,10
20240315,143000,719517166,1942,1942,1942,1942,0
20240315,142900,719517166,1942,1942,1942,1942,630
20240315,142800,718293706,1942,1942,1942,1942,0
20240315,142700,718293706,1942,1943,1943,1942,3872
20240315,142600,710771253,1943,1943,1943,1943,100
20240315,142500,710576953,1943,1943,1943,1943,2058
20240315,142400,706578259,1943,1943,1943,1943,0
20240315,142300,706578259,1943,1943,1943,1943,1
20240315,142200,706576316,1943,1943,1943,1943,14
20240315,142100,706549114,1942,1942,1942,1942,98
20240315,142000,706358798,1942,1942,1942,1942,1022
20240315,141900,704374074,1942,1942,1942,1942,0
20240315,141800,704374074,1942,1942,1942,1942,527
20240315,141700,703350640,1943,1943,1943,1943,1376
20240315,141600,700677072,1945,1943,1945,1943,99
20240315,141500,700484707,1943,1944,1944,1943,787
20240315,141400,698955308,1942,1944,1944,1942,1373
20240315,141300,696288388,1942,1942,1942,1942,0
20240315,141200,696288388,1942,1942,1942,1942,0
20240315,141100,696288388,1942,1942,1942,1942,0
20240315,141000,696288388,1942,1950,1950,1942,5470
20240315,140900,685645960,1948,1949,1949,1948,2120
20240315,140800,681516185,1950,1950,1950,1950,0
20240315,140700,681516185,1950,1950,1950,1950,1027
20240315,140600,679513535,1950,1950,1950,1950,20
20240315,140500,679474535,1948,1950,1951,1948,2415
20240315,140400,674765724,1950,1950,1950,1950,2
20240315,140300,674761824,1950,1950,1950,1950,2151
20240315,140200,670567374,1951,1951,1951,1951,0
20240315,140100,670567374,1951,1951,1951,1951,0
20240315,140000,670567374,1951,1949,1951,1948,13
20240315,135900,670542035,1951,1951,1951,1948,39
20240315,135800,670466050,1951,1949,1956,1948,154
20240315,135700,670165891,1956,1950,1956,1950,806
20240315,135600,668593891,1950,1954,1957,1950,536
20240315,135500,667548150,1957,1957,1957,1957,0
20240315,135400,667548150,1957,1954,1957,1954,10
20240315,135300,667528598,1957,1956,1957,1956,4
20240315,135200,667520773,1950,1950,1950,1950,100
20240315,135100,667325773,1957,1957,1957,1957,0
20240315,135000,667325773,1957,1956,1957,1955,7
20240315,134900,667312081,1959,1959,1959,1959,0
20240315,134800,667312081,1959,1951,1959,1950,159
20240315,134700,667002012,1950,1950,1950,1950,0
20240315,134600,667002012,1950,1950,1950,1950,43
20240315,134500,666918162,1950,1950,1959,1950,888
20240315,134400,665186544,1959,1959,1959,1959,0
20240315,134300,665186544,1959,1959,1959,1959,0
20240315,134200,665186544,1959,1959,1959,1959,0
20240315,134100,665186544,1959,1959,1959,1959,0
20240315,134000,665186544,1959,1959,1959,1959,0
20240315,133900,665186544,1959,1959,1959,1959,200
20240315,133800,664794744,1960,1960,1960,1960,0
20240315,133700,664794744,1960,1960,1960,1960,0
20240315,133600,664794744,1960,1956,1960,1956,5091
20240315,133500,654823975,1957,1950,1957,1950,280
20240315,133400,654277968,1950,1950,1950,1950,0
20240315,133300,654277968,1950,1950,1950,1950,614
20240315,133200,653080668,1950,1950,1950,1950,993
20240315,133100,651144318,1950,1950,1950,1950,0
20240315,133000,651144318,1950,1950,1950,1950,0
20240315,132900,651144318,1950,1953,1953,1950,1092
20240315,132800,649014762,1958,1958,1958,1958,0
20240315,132700,649014762,1958,1958,1958,1958,0
20240315,132600,649014762,1958,1958,1958,1958,3
20240315,132500,649008888,1950,1950,1950,1950,50
20240315,132400,648911388,1959,1958,1959,1958,111
20240315,132300,648694041,1950,1950,1950,1950,80
20240315,132200,648538041,1950,1950,1950,1950,0
20240315,132100,648538041,1950,1951,1958,1950,10176
20240315,132000,628692476,1951,1951,1951,1951,0
20240315,131900,628692476,1951,1951,1951,1951,88
20240315,131800,628520788,1959,1959,1959,1959,0
20240315,131700,628520788,1959,1955,1959,1955,169
20240315,131600,628190085,1955,1955,1955,1955,50
20240315,131500,628092335,1951,1951,1951,1951,600
20240315,131400,626921735,1960,1960,1960,1960,0
20240315,131300,626921735,1960,1960,1960,1960,100
20240315,131200,626725735,1960,1960,1960,1960,0
20240315,131100,626725735,1960,1955,1960,1955,2702
20240315,131000,621441468,1955,1954,1955,1954,117
20240315,130900,621212777,1954,1954,1954,1954,156
20240315,130800,620907953,1955,1955,1955,1954,268
20240315,130700,620384014,1955,1955,1955,1955,0
20240315,130600,620384014,1955,1954,1955,1954,22
20240315,130500,620341023,1955,1955,1955,1955,0
20240315,130400,620341023,1955,1954,1955,1954,187
20240315,130300,619975622,1950,1950,1950,1950,64
20240315,130200,619850822,1949,1950,1950,1949,306
20240315,130100,619254422,1950,1950,1950,1950,430
20240315,130000,618415922,1954,1951,1954,1951,573
20240315,125900,617297990,1951,1951,1951,1951,304
20240315,125800,616704886,1954,1954,1954,1954,1
20240315,125700,616702932,1955,1955,1955,1955,0
20240315,125600,616702932,1955,1955,1955,1955,0
20240315,125500,616702932,1955,1955,1955,1955,0
20240315,125400,616702932,1955,1955,1955,1955,1
20240315,125300,616700977,1955,1955,1955,1955,112
20240315,125200,616482017,1955,1955,1955,1955,1
20240315,125100,616480062,1950,1950,1950,1950,190
20240315,125000,616109562,1955,1955,1955,1955,0
20240315,124900,616109562,1955,1955,1955,1955,100
20240315,124800,615914062,1955,1955,1955,1955,0
20240315,124700,615914062,1955,1951,1955,1951,373
20240315,124600,615186327,1951,1951,1951,1951,130
20240315,124500,614932697,1955,1955,1955,1955,100
20240315,124400,614737197,1955,1955,1955,1955,0
20240315,124300,614737197,1955,1955,1955,1955,0
20240315,124200,614737197,1955,1955,1955,1955,0
20240315,124100,614737197,1955,1951,1955,1951,1252
20240315,124000,612294337,1951,1952,1952,1951,500
20240315,123900,611318544,1957,1950,1957,1950,563
20240315,123800,610220673,1950,1950,1950,1950,440
20240315,123700,609362673,1950,1954,1954,1950,2400
20240315,123600,604681133,1954,1957,1957,1954,193
20240315,123500,604303993,1957,1956,1957,1956,1115
20240315,123400,602122016,1956,1956,1956,1956,1
20240315,123300,602120060,1956,1956,1956,1956,525
20240315,123200,601093160,1951,1951,1951,1951,0
20240315,123100,601093160,1951,1956,1956,1951,3493
20240315,123000,594271027,1957,1957,1957,1957,0
20240315,122900,594271027,1957,1957,1957,1956,428
20240315,122800,593433731,1957,1958,1958,1957,296
20240315,122700,592854199,1959,1959,1959,1959,4
20240315,122600,592846363,1961,1959,1961,1959,14
20240315,122500,592818911,1959,1961,1961,1959,31
20240315,122400,592758132,1962,1962,1962,1962,0
20240315,122300,592758132,1962,1962,1962,1962,0
20240315,122200,592758132,1962,1962,1962,1962,0
20240315,122100,592758132,1962,1962,1962,1962,0
20240315,122000,592758132,1962,1962,1962,1962,0
20240315,121900,592758132,1962,1962,1962,1962,0
20240315,121800,592758132,1962,1960,1962,1952,1155
20240315,121700,590499753,1962,1962,1962,1962,0
20240315,121600,590499753,1962,1962,1962,1962,0
20240315,121500,590499753,1962,1962,1962,1962,0
20240315,121400,590499753,1962,1962,1962,1962,2
20240315,121300,590495829,1960,1962,1962,1960,8
20240315,121200,590480145,1963,1962,1963,1962,402
20240315,121100,589691120,1962,1959,1962,1959,1223
20240315,121000,587294659,1953,1953,1960,1953,180
20240315,120900,586942854,1953,1954,1956,1953,229
20240315,120800,586495394,1954,1958,1959,1954,1388
20240315,120700,583779186,1959,1959,1959,1959,27
20240315,120600,583726293,1959,1962,1963,1959,2563
20240315,120500,578702708,1963,1962,1963,1962,51
20240315,120400,578602645,1963,1963,1963,1963,0
20240315,120300,578602645,1963,1963,1963,1963,2
20240315,120200,578598719,1963,1960,1963,1960,30
20240315,120100,578539904,1964,1964,1964,1964,0
20240315,120000,578539904,1964,1964,1964,1964,0
20240315,115900,578539904,1964,1962,1964,1962,4
20240315,115800,578532054,1961,1961,1964,1961,10
20240315,115700,578512423,1964,1965,1965,1961,2511
20240315,115600,573582328,1965,1965,1965,1965,5
20240315,115500,573572503,1965,1963,1965,1963,606
20240315,115400,572382111,1962,1962,1962,1962,667
20240315,115300,571073457,1962,1962,1962,1962,273
20240315,115200,570537831,1964,1963,1964,1963,387
20240315,115100,569777863,1964,1965,1967,1964,313
20240315,115000,569163092,1967,1967,1967,1967,20
20240315,114900,569123752,1967,1967,1968,1966,638
20240315,114800,567868764,1967,1969,1969,1967,65
20240315,114700,567740819,1970,1969,1970,1969,11
20240315,114600,567719159,1971,1971,1971,1969,496
20240315,114500,566741704,1970,1969,1970,1968,1164
20240315,114400,564449573,1969,1969,1969,1968,335
20240315,114300,563789991,1969,1968,1970,1968,5232
20240315,114200,553485779,1968,1962,1968,1962,4252
20240315,114100,545128731,1962,1963,1963,1962,87
20240315,114000,544957986,1960,1963,1963,1960,218
20240315,113900,544530337,1964,1962,1964,1962,1713
20240315,113800,541168111,1963,1962,1963,1962,670
20240315,113700,539853211,1964,1959,1964,1959,8069
20240315,113600,524021120,1959,1959,1961,1959,4060
20240315,113500,516063631,1959,1957,1959,1957,2458
20240315,113400,511250239,1950,1951,1957,1950,267
20240315,113300,510728022,1952,1958,1958,1952,2534
20240315,113200,505770486,1957,1956,1959,1956,2773
20240315,113100,500342250,1956,1956,1956,1956,0
20240315,113000,500342250,1956,1956,1956,1956,0
20240315,112900,500342250,1956,1956,1956,1956,1
20240315,112800,500340294,1950,1956,1956,1950,12
20240315,112700,500316852,1954,1954,1956,1954,10020
20240315,112600,480730566,1954,1954,1954,1954,1
20240315,112500,480728612,1953,1952,1953,1952,2001
20240315,112400,476820709,1953,1953,1953,1953,0
20240315,112300,476820709,1953,1953,1953,1953,0
20240315,112200,476820709,1953,1950,1953,1950,29
20240315,112100,476764156,1949,1949,1949,1949,30
20240315,112000,476705686,1949,1949,1949,1949,1
20240315,111900,476703737,1950,1950,1950,1950,100
20240315,111800,476508737,1950,1950,1950,1950,0
20240315,111700,476508737,1950,1949,1950,1949,310
20240315,111600,475904525,1949,1949,1949,1949,0
20240315,111500,475904525,1949,1949,1949,1948,1181
20240315,111400,473602871,1953,1953,1953,1953,0
20240315,111300,473602871,1953,1953,1953,1953,0
20240315,111200,473602871,1953,1953,1953,1953,1
20240315,111100,473600918,1949,1950,1950,1949,883
20240315,111000,471879280,1954,1954,1954,1954,1
20240315,110900,471877326,1951,1951,1951,1951,155
20240315,110800,471574921,1951,1951,1951,1951,0
20240315,110700,471574921,1951,1951,1951,1951,1
20240315,110600,471572970,1955,1955,1955,1955,0
20240315,110500,471572970,1955,1955,1955,1955,51
20240315,110400,471473265,1955,1953,1955,1953,70
20240315,110300,471336527,1953,1953,1953,1953,50
20240315,110200,471238877,1953,1953,1953,1953,0
20240315,110100,471238877,1953,1953,1953,1953,0
20240315,110000,471238877,1953,1953,1953,1953,0
20240315,105900,471238877,1953,1952,1953,1952,29
20240315,105800,471182268,1952,1952,1952,1952,51
20240315,105700,471082716,1952,1952,1952,1952,10
20240315,105600,471063196,1951,1951,1951,1951,54
20240315,105500,470957842,1952,1952,1952,1952,10
20240315,105400,470938322,1950,1953,1953,1950,1565
20240315,105300,467885520,1954,1954,1954,1954,0
20240315,105200,467885520,1954,1954,1954,1954,0
20240315,105100,467885520,1954,1955,1955,1954,179
20240315,105000,467535704,1955,1955,1955,1955,10
20240315,104900,467516154,1955,1955,1955,1955,1
20240315,104800,467514199,1954,1954,1954,1954,1
20240315,104700,467512245,1955,1953,1955,1953,4101
20240315,104600,459495415,1951,1954,1954,1951,1025
20240315,104500,457495575,1955,1955,1955,1955,0
20240315,104400,457495575,1955,1955,1955,1955,0
20240315,104300,457495575,1955,1955,1955,1955,23
20240315,104200,457450610,1955,1954,1955,1954,13
20240315,104100,457425205,1955,1954,1955,1954,15
20240315,104000,457395885,1954,1954,1954,1954,0
20240315,103900,457395885,1954,1954,1954,1954,575
20240315,103800,456272335,1954,1954,1954,1954,1
20240315,103700,456270381,1955,1955,1955,1955,103
20240315,103600,456069016,1957,1957,1957,1957,0
20240315,103500,456069016,1957,1957,1957,1957,0
20240315,103400,456069016,1957,1957,1957,1957,1
20240315,103300,456067059,1950,1951,1951,1950,657
20240315,103200,454785873,1958,1958,1958,1958,0
20240315,103100,454785873,1958,1958,1958,1958,0
20240315,103000,454785873,1958,1959,1959,1949,599
20240315,102900,453615123,1960,1957,1960,1957,561
20240315,102800,452517193,1960,1952,1960,1952,11375
20240315,102700,430277286,1952,1949,1952,1949,3944
20240315,102600,422586251,1949,1949,1949,1949,273
20240315,102500,422054174,1949,1949,1949,1949,210
20240315,102400,421644884,1949,1949,1949,1948,104
20240315,102300,421442189,1949,1948,1949,1948,430
20240315,102200,420604149,1949,1949,1949,1949,103
20240315,102100,420403402,1948,1948,1949,1948,1059
20240315,102000,418340467,1948,1947,1948,1947,1524
20240315,101900,415371734,1948,1948,1948,1948,0
20240315,101800,415371734,1948,1948,1948,1948,0
20240315,101700,415371734,1948,1947,1948,1943,116
20240315,101600,415145916,1949,1949,1949,1949,0
20240315,101500,415145916,1949,1949,1949,1949,0
20240315,101400,415145916,1949,1949,1949,1949,0
20240315,101300,415145916,1949,1946,1949,1946,1143
20240315,101200,412919853,1946,1946,1946,1946,388
20240315,101100,412164805,1947,1946,1947,1946,103
20240315,101000,411964364,1947,1947,1947,1946,543
20240315,100900,410907643,1947,1947,1948,1946,704
20240315,100800,409537055,1947,1947,1948,1947,5803
20240315,100700,398238611,1946,1946,1946,1946,1717
20240315,100600,394897329,1946,1946,1946,1946,116
20240315,100500,394671593,1945,1943,1945,1943,9429
20240315,100400,376339621,1943,1943,1943,1943,0
20240315,100300,376339621,1943,1943,1943,1943,3
20240315,100200,376333792,1942,1942,1942,1942,60
20240315,100100,376217272,1943,1943,1943,1943,1
20240315,100000,376215329,1944,1943,1944,1943,90
20240315,095900,376040419,1938,1944,1944,1938,398
20240315,095800,375267081,1943,1943,1943,1943,110
20240315,095700,375053351,1944,1944,1944,1944,3
20240315,095600,375047519,1944,1944,1944,1944,15
20240315,095500,375018359,1944,1947,1947,1935,1330
20240315,095400,372436447,1947,1946,1947,1945,93
20240315,095300,372255428,1946,1946,1946,1944,401
20240315,095200,371475152,1945,1940,1945,1940,3018
20240315,095100,365609052,1940,1940,1940,1940,0
20240315,095000,365609052,1940,1937,1940,1937,2042
20240315,094900,361651660,1938,1940,1940,1938,92
20240315,094800,361473322,1939,1939,1940,1939,708
20240315,094700,360100490,1940,1940,1942,1938,65
20240315,094600,359974466,1941,1941,1942,1941,204
20240315,094500,359578360,1942,1941,1942,1930,1075
20240315,094400,357500523,1941,1939,1941,1938,17
20240315,094300,357467545,1940,1940,1940,1940,19
20240315,094200,357430685,1940,1939,1940,1938,9
20240315,094100,357413229,1937,1940,1940,1937,1013
20240315,094000,355448028,1940,1940,1940,1939,17
20240315,093900,355415049,1940,1941,1942,1940,9
20240315,093800,355397579,1942,1940,1942,1940,23
20240315,093700,355352953,1940,1934,1940,1934,167
20240315,093600,355029673,1934,1934,1934,1934,0
20240315,093500,355029673,1934,1934,1934,1934,3
20240315,093400,355023871,1935,1930,1935,1929,849
20240315,093300,353385272,1930,1931,1932,1930,5046
20240315,093200,343644206,1935,1935,1935,1935,0
20240315,093100,343644206,1935,1943,1944,1931,4862
20240315,093000,334236459,1944,1944,1944,1944,0
20240315,092900,334236459,1944,1938,1945,1937,312
20240315,092800,333632022,1947,1947,1947,1938,319
20240315,092700,333013575,1949,1937,1949,1937,333
20240315,092600,332368518,1936,1939,1949,1936,2773
20240315,092500,326993439,1940,1937,1940,1937,19
20240315,092400,326956606,1942,1942,1942,1936,1706
20240315,092300,323653754,1936,1942,1942,1936,1430
20240315,092200,320879575,1940,1940,1942,1940,4391
20240315,092100,312360959,1940,1944,1949,1940,6339
20240315,092000,300059194,1949,1950,1950,1944,6517
20240315,091900,287377488,1950,1952,1953,1950,1615
20240315,091800,284226046,1953,1951,1953,1951,376
20240315,091700,283492435,1954,1950,1954,1949,4982
20240315,091600,273776284,1951,1950,1955,1950,4190
20240315,091500,265601661,1955,1950,1955,1950,1029
20240315,091400,263595081,1955,1949,1955,1949,377
20240315,091300,262859927,1950,1950,1950,1947,209
20240315,091200,262452964,1950,1950,1950,1950,3
20240315,091100,262447114,1947,1946,1947,1945,1287
20240315,091000,259943528,1947,1946,1947,1945,3004
20240315,090900,254099742,1947,1950,1955,1947,2614
20240315,090800,249003501,1950,1955,1955,1950,11180
20240315,090700,227191873,1955,1957,1960,1955,3873
20240315,090600,219606129,1958,1958,1958,1953,290
20240315,090500,219038314,1958,1951,1958,1950,6188
20240315,090400,206966577,1951,1960,1962,1951,11292
20240315,090300,184899028,1962,1969,1976,1962,4747
20240315,090200,175558569,1968,1963,1968,1951,20251
20240315,090100,135846387,1964,1971,1971,1963,5149
20240315,090000,125735286,1972,1977,1980,1961,63629