stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,211900,1341915678,1956,1956,1956,1956,10128
20240807,211800,1341915678,1956,1956,1956,1956,0
20240807,211700,1341915678,1956,1956,1956,1956,0
20240807,211600,1341915678,1956,1956,1956,1956,0
20240807,211500,1341915678,1956,1956,1956,1956,0
20240807,211400,1341915678,1956,1956,1956,1956,0
20240807,211300,1341915678,1956,1956,1956,1956,0
20240807,211200,1341915678,1956,1956,1956,1956,0
20240807,211100,1341915678,1956,1956,1956,1956,0
20240807,211000,1341915678,1956,1956,1956,1956,0
20240807,210900,1341915678,1956,1956,1956,1956,0
20240807,210800,1341915678,1956,1956,1956,1956,0
20240807,210700,1341915678,1956,1956,1956,1956,0
20240807,210600,1341915678,1956,1956,1956,1956,0
20240807,210500,1341915678,1956,1956,1956,1956,0
20240807,210400,1341915678,1956,1956,1956,1956,0
20240807,210300,1341915678,1956,1956,1956,1956,0
20240807,210200,1341915678,1956,1956,1956,1956,0
20240807,210100,1341915678,1956,1956,1956,1956,0
20240807,210000,1341915678,1956,1956,1956,1956,0
20240807,205900,1341915678,1956,1956,1956,1956,0
20240807,205800,1341915678,1956,1956,1956,1956,0
20240807,205700,1341915678,1956,1956,1956,1956,0
20240807,205600,1341915678,1956,1956,1956,1956,0
20240807,205500,1341915678,1956,1956,1956,1956,0
20240807,205400,1341915678,1956,1956,1956,1956,0
20240807,205300,1341915678,1956,1956,1956,1956,0
20240807,205200,1341915678,1956,1956,1956,1956,0
20240807,205100,1341915678,1956,1956,1956,1956,0
20240807,205000,1341915678,1956,1956,1956,1956,0
20240807,204900,1341915678,1956,1956,1956,1956,10128
20240807,204800,1341915678,1956,1956,1956,1956,0
20240807,204700,1341915678,1956,1956,1956,1956,0
20240807,204600,1341915678,1956,1956,1956,1956,0
20240807,204500,1341915678,1956,1956,1956,1956,0
20240807,204400,1341915678,1956,1956,1956,1956,0
20240807,204300,1341915678,1956,1956,1956,1956,0
20240807,204200,1341915678,1956,1956,1956,1956,0
20240807,204100,1341915678,1956,1956,1956,1956,0
20240807,204000,1341915678,1956,1956,1956,1956,0
20240807,203900,1341915678,1956,1956,1956,1956,0
20240807,203800,1341915678,1956,1956,1956,1956,0
20240807,203700,1341915678,1956,1956,1956,1956,0
20240807,203600,1341915678,1956,1956,1956,1956,0
20240807,203500,1341915678,1956,1956,1956,1956,0
20240807,203400,1341915678,1956,1956,1956,1956,0
20240807,203300,1341915678,1956,1956,1956,1956,0
20240807,203200,1341915678,1956,1956,1956,1956,0
20240807,203100,1341915678,1956,1956,1956,1956,0
20240807,203000,1341915678,1956,1956,1956,1956,0
20240807,202900,1341915678,1956,1956,1956,1956,0
20240807,202800,1341915678,1956,1956,1956,1956,0
20240807,202700,1341915678,1956,1956,1956,1956,0
20240807,202600,1341915678,1956,1956,1956,1956,0
20240807,202500,1341915678,1956,1956,1956,1956,0
20240807,202400,1341915678,1956,1956,1956,1956,0
20240807,202300,1341915678,1956,1956,1956,1956,0
20240807,202200,1341915678,1956,1956,1956,1956,0
20240807,202100,1341915678,1956,1956,1956,1956,0
20240807,202000,1341915678,1956,1956,1956,1956,0
20240807,201900,1341915678,1956,1956,1956,1956,10128
20240807,201800,1341915678,1956,1956,1956,1956,0
20240807,201700,1341915678,1956,1956,1956,1956,0
20240807,201600,1341915678,1956,1956,1956,1956,0
20240807,201500,1341915678,1956,1956,1956,1956,0
20240807,201400,1341915678,1956,1956,1956,1956,0
20240807,201300,1341915678,1956,1956,1956,1956,0
20240807,201200,1341915678,1956,1956,1956,1956,0
20240807,201100,1341915678,1956,1956,1956,1956,0
20240807,201000,1341915678,1956,1956,1956,1956,0
20240807,200900,1341915678,1956,1956,1956,1956,0
20240807,200800,1341915678,1956,1956,1956,1956,0
20240807,200700,1341915678,1956,1956,1956,1956,0
20240807,200600,1341915678,1956,1956,1956,1956,0
20240807,200500,1341915678,1956,1956,1956,1956,0
20240807,200400,1341915678,1956,1956,1956,1956,0
20240807,200300,1341915678,1956,1956,1956,1956,0
20240807,200200,1341915678,1956,1956,1956,1956,0
20240807,200100,1341915678,1956,1956,1956,1956,0
20240807,200000,1341915678,1956,1956,1956,1956,0
20240807,195900,1341915678,1956,1956,1956,1956,0
20240807,195800,1341915678,1956,1956,1956,1956,0
20240807,195700,1341915678,1956,1956,1956,1956,0
20240807,195600,1341915678,1956,1956,1956,1956,0
20240807,195500,1341915678,1956,1956,1956,1956,0
20240807,195400,1341915678,1956,1956,1956,1956,0
20240807,195300,1341915678,1956,1956,1956,1956,0
20240807,195200,1341915678,1956,1956,1956,1956,0
20240807,195100,1341915678,1956,1956,1956,1956,0
20240807,195000,1341915678,1956,1956,1956,1956,0
20240807,194900,1341915678,1956,1956,1956,1956,10128
20240807,194800,1341915678,1956,1956,1956,1956,0
20240807,194700,1341915678,1956,1956,1956,1956,0
20240807,194600,1341915678,1956,1956,1956,1956,0
20240807,194500,1341915678,1956,1956,1956,1956,0
20240807,194400,1341915678,1956,1956,1956,1956,0
20240807,194300,1341915678,1956,1956,1956,1956,0
20240807,194200,1341915678,1956,1956,1956,1956,0
20240807,194100,1341915678,1956,1956,1956,1956,0
20240807,194000,1341915678,1956,1956,1956,1956,0
20240807,193900,1341915678,1956,1956,1956,1956,0
20240807,193800,1341915678,1956,1956,1956,1956,0
20240807,193700,1341915678,1956,1956,1956,1956,0
20240807,193600,1341915678,1956,1956,1956,1956,0
20240807,193500,1341915678,1956,1956,1956,1956,0
20240807,193400,1341915678,1956,1956,1956,1956,0
20240807,193300,1341915678,1956,1956,1956,1956,0
20240807,193200,1341915678,1956,1956,1956,1956,0
20240807,193100,1341915678,1956,1956,1956,1956,0
20240807,193000,1341915678,1956,1956,1956,1956,0
20240807,192900,1341915678,1956,1956,1956,1956,0
20240807,192800,1341915678,1956,1956,1956,1956,0
20240807,192700,1341915678,1956,1956,1956,1956,0
20240807,192600,1341915678,1956,1956,1956,1956,0
20240807,192500,1341915678,1956,1956,1956,1956,0
20240807,192400,1341915678,1956,1956,1956,1956,0
20240807,192300,1341915678,1956,1956,1956,1956,0
20240807,192200,1341915678,1956,1956,1956,1956,0
20240807,192100,1341915678,1956,1956,1956,1956,0
20240807,192000,1341915678,1956,1956,1956,1956,0
20240807,191900,1341915678,1956,1956,1956,1956,10128
20240807,191800,1341915678,1956,1956,1956,1956,0
20240807,191700,1341915678,1956,1956,1956,1956,0
20240807,191600,1341915678,1956,1956,1956,1956,0
20240807,191500,1341915678,1956,1956,1956,1956,0
20240807,191400,1341915678,1956,1956,1956,1956,0
20240807,191300,1341915678,1956,1956,1956,1956,0
20240807,191200,1341915678,1956,1956,1956,1956,0
20240807,191100,1341915678,1956,1956,1956,1956,0
20240807,191000,1341915678,1956,1956,1956,1956,0
20240807,190900,1341915678,1956,1956,1956,1956,0
20240807,190800,1341915678,1956,1956,1956,1956,0
20240807,190700,1341915678,1956,1956,1956,1956,0
20240807,190600,1341915678,1956,1956,1956,1956,0
20240807,190500,1341915678,1956,1956,1956,1956,0
20240807,190400,1341915678,1956,1956,1956,1956,0
20240807,190300,1341915678,1956,1956,1956,1956,0
20240807,190200,1341915678,1956,1956,1956,1956,0
20240807,190100,1341915678,1956,1956,1956,1956,0
20240807,190000,1341915678,1956,1956,1956,1956,0
20240807,185900,1341915678,1956,1956,1956,1956,0
20240807,185800,1341915678,1956,1956,1956,1956,0
20240807,185700,1341915678,1956,1956,1956,1956,0
20240807,185600,1341915678,1956,1956,1956,1956,0
20240807,185500,1341915678,1956,1956,1956,1956,0
20240807,185400,1341915678,1956,1956,1956,1956,0
20240807,185300,1341915678,1956,1956,1956,1956,0
20240807,185200,1341915678,1956,1956,1956,1956,0
20240807,185100,1341915678,1956,1956,1956,1956,0
20240807,185000,1341915678,1956,1956,1956,1956,0
20240807,184900,1341915678,1956,1956,1956,1956,10128
20240807,184800,1341915678,1956,1956,1956,1956,0
20240807,184700,1341915678,1956,1956,1956,1956,0
20240807,184600,1341915678,1956,1956,1956,1956,0
20240807,184500,1341915678,1956,1956,1956,1956,0
20240807,184400,1341915678,1956,1956,1956,1956,0
20240807,184300,1341915678,1956,1956,1956,1956,0
20240807,184200,1341915678,1956,1956,1956,1956,0
20240807,184100,1341915678,1956,1956,1956,1956,0
20240807,184000,1341915678,1956,1956,1956,1956,0
20240807,183900,1341915678,1956,1956,1956,1956,0
20240807,183800,1341915678,1956,1956,1956,1956,0
20240807,183700,1341915678,1956,1956,1956,1956,0
20240807,183600,1341915678,1956,1956,1956,1956,0
20240807,183500,1341915678,1956,1956,1956,1956,0
20240807,183400,1341915678,1956,1956,1956,1956,0
20240807,183300,1341915678,1956,1956,1956,1956,0
20240807,183200,1341915678,1956,1956,1956,1956,0
20240807,183100,1341915678,1956,1956,1956,1956,0
20240807,183000,1341915678,1956,1956,1956,1956,0
20240807,182900,1341915678,1956,1956,1956,1956,0
20240807,182800,1341915678,1956,1956,1956,1956,0
20240807,182700,1341915678,1956,1956,1956,1956,0
20240807,182600,1341915678,1956,1956,1956,1956,0
20240807,182500,1341915678,1956,1956,1956,1956,0
20240807,182400,1341915678,1956,1956,1956,1956,0
20240807,182300,1341915678,1956,1956,1956,1956,0
20240807,182200,1341915678,1956,1956,1956,1956,0
20240807,182100,1341915678,1956,1956,1956,1956,0
20240807,182000,1341915678,1956,1956,1956,1956,0
20240807,181900,1341915678,1956,1956,1956,1956,10128
20240807,181800,1341915678,1956,1956,1956,1956,0
20240807,181700,1341915678,1956,1956,1956,1956,0
20240807,181600,1341915678,1956,1956,1956,1956,0
20240807,181500,1341915678,1956,1956,1956,1956,0
20240807,181400,1341915678,1956,1956,1956,1956,0
20240807,181300,1341915678,1956,1956,1956,1956,0
20240807,181200,1341915678,1956,1956,1956,1956,0
20240807,181100,1341915678,1956,1956,1956,1956,0
20240807,181000,1341915678,1956,1956,1956,1956,0
20240807,180900,1341915678,1956,1956,1956,1956,0
20240807,180800,1341915678,1956,1956,1956,1956,0
20240807,180700,1341915678,1956,1956,1956,1956,0
20240807,180600,1341915678,1956,1956,1956,1956,0
20240807,180500,1341915678,1956,1956,1956,1956,0
20240807,180400,1341915678,1956,1956,1956,1956,0
20240807,180300,1341915678,1956,1956,1956,1956,0
20240807,180200,1341915678,1956,1956,1956,1956,0
20240807,180100,1341915678,1956,1956,1956,1956,0
20240807,180000,1341915678,1956,1956,1956,1956,0
20240807,175900,1341915678,1956,1956,1956,1956,0
20240807,175800,1341915678,1956,1956,1956,1956,0
20240807,175700,1341915678,1956,1956,1956,1956,0
20240807,175600,1341915678,1956,1956,1956,1956,0
20240807,175500,1341915678,1956,1956,1956,1956,0
20240807,175400,1341915678,1956,1956,1956,1956,0
20240807,175300,1341915678,1956,1956,1956,1956,0
20240807,175200,1341915678,1956,1956,1956,1956,0
20240807,175100,1341915678,1956,1956,1956,1956,0
20240807,175000,1341915678,1956,1956,1956,1956,0
20240807,174900,1341915678,1956,1956,1956,1956,10128
20240807,174800,1341915678,1956,1956,1956,1956,0
20240807,174700,1341915678,1956,1956,1956,1956,0
20240807,174600,1341915678,1956,1956,1956,1956,0
20240807,174500,1341915678,1956,1956,1956,1956,0
20240807,174400,1341915678,1956,1956,1956,1956,0
20240807,174300,1341915678,1956,1956,1956,1956,0
20240807,174200,1341915678,1956,1956,1956,1956,0
20240807,174100,1341915678,1956,1956,1956,1956,0
20240807,174000,1341915678,1956,1956,1956,1956,0
20240807,173900,1341915678,1956,1956,1956,1956,0
20240807,173800,1341915678,1956,1956,1956,1956,0
20240807,173700,1341915678,1956,1956,1956,1956,0
20240807,173600,1341915678,1956,1956,1956,1956,0
20240807,173500,1341915678,1956,1956,1956,1956,0
20240807,173400,1341915678,1956,1956,1956,1956,0
20240807,173300,1341915678,1956,1956,1956,1956,0
20240807,173200,1341915678,1956,1956,1956,1956,0
20240807,173100,1341915678,1956,1956,1956,1956,0
20240807,173000,1341915678,1956,1956,1956,1956,0
20240807,172900,1341915678,1956,1956,1956,1956,0
20240807,172800,1341915678,1956,1956,1956,1956,0
20240807,172700,1341915678,1956,1956,1956,1956,0
20240807,172600,1341915678,1956,1956,1956,1956,0
20240807,172500,1341915678,1956,1956,1956,1956,0
20240807,172400,1341915678,1956,1956,1956,1956,0
20240807,172300,1341915678,1956,1956,1956,1956,0
20240807,172200,1341915678,1956,1956,1956,1956,0
20240807,172100,1341915678,1956,1956,1956,1956,0
20240807,172000,1341915678,1956,1956,1956,1956,0
20240807,171900,1341915678,1956,1956,1956,1956,10128
20240807,171800,1341915678,1956,1956,1956,1956,0
20240807,171700,1341915678,1956,1956,1956,1956,0
20240807,171600,1341915678,1956,1956,1956,1956,0
20240807,171500,1341915678,1956,1956,1956,1956,0
20240807,171400,1341915678,1956,1956,1956,1956,0
20240807,171300,1341915678,1956,1956,1956,1956,0
20240807,171200,1341915678,1956,1956,1956,1956,0
20240807,171100,1341915678,1956,1956,1956,1956,0
20240807,171000,1341915678,1956,1956,1956,1956,0
20240807,170900,1341915678,1956,1956,1956,1956,0
20240807,170800,1341915678,1956,1956,1956,1956,0
20240807,170700,1341915678,1956,1956,1956,1956,0
20240807,170600,1341915678,1956,1956,1956,1956,0
20240807,170500,1341915678,1956,1956,1956,1956,0
20240807,170400,1341915678,1956,1956,1956,1956,0
20240807,170300,1341915678,1956,1956,1956,1956,0
20240807,170200,1341915678,1956,1956,1956,1956,0
20240807,170100,1341915678,1956,1956,1956,1956,0
20240807,170000,1341915678,1956,1956,1956,1956,0
20240807,165900,1341915678,1956,1956,1956,1956,0
20240807,165800,1341915678,1956,1956,1956,1956,0
20240807,165700,1341915678,1956,1956,1956,1956,0
20240807,165600,1341915678,1956,1956,1956,1956,0
20240807,165500,1341915678,1956,1956,1956,1956,0
20240807,165400,1341915678,1956,1956,1956,1956,0
20240807,165300,1341915678,1956,1956,1956,1956,0
20240807,165200,1341915678,1956,1956,1956,1956,0
20240807,165100,1341915678,1956,1956,1956,1956,0
20240807,165000,1341915678,1956,1956,1956,1956,0
20240807,164900,1341915678,1956,1956,1956,1956,10128
20240807,164800,1341915678,1956,1956,1956,1956,0
20240807,164700,1341915678,1956,1956,1956,1956,0
20240807,164600,1341915678,1956,1956,1956,1956,0
20240807,164500,1341915678,1956,1956,1956,1956,0
20240807,164400,1341915678,1956,1956,1956,1956,0
20240807,164300,1341915678,1956,1956,1956,1956,0
20240807,164200,1341915678,1956,1956,1956,1956,0
20240807,164100,1341915678,1956,1956,1956,1956,0
20240807,164000,1341915678,1956,1956,1956,1956,0
20240807,163900,1341915678,1956,1956,1956,1956,0
20240807,163800,1341915678,1956,1956,1956,1956,0
20240807,163700,1341915678,1956,1956,1956,1956,0
20240807,163600,1341915678,1956,1956,1956,1956,0
20240807,163500,1341915678,1956,1956,1956,1956,0
20240807,163400,1341915678,1956,1956,1956,1956,0
20240807,163300,1341915678,1956,1956,1956,1956,0
20240807,163200,1341915678,1956,1956,1956,1956,0
20240807,163100,1341915678,1956,1956,1956,1956,0
20240807,163000,1341915678,1956,1956,1956,1956,0
20240807,162900,1341915678,1956,1956,1956,1956,0
20240807,162800,1341915678,1956,1956,1956,1956,0
20240807,162700,1341915678,1956,1956,1956,1956,0
20240807,162600,1341915678,1956,1956,1956,1956,0
20240807,162500,1341915678,1956,1956,1956,1956,0
20240807,162400,1341915678,1956,1956,1956,1956,0
20240807,162300,1341915678,1956,1956,1956,1956,0
20240807,162200,1341915678,1956,1956,1956,1956,0
20240807,162100,1341915678,1956,1956,1956,1956,0
20240807,162000,1341915678,1956,1956,1956,1956,0
20240807,161900,1341915678,1956,1956,1956,1956,10128
20240807,161800,1341915678,1956,1956,1956,1956,0
20240807,161700,1341915678,1956,1956,1956,1956,0
20240807,161600,1341915678,1956,1956,1956,1956,0
20240807,161500,1341915678,1956,1956,1956,1956,0
20240807,161400,1341915678,1956,1956,1956,1956,0
20240807,161300,1341915678,1956,1956,1956,1956,0
20240807,161200,1341915678,1956,1956,1956,1956,0
20240807,161100,1341915678,1956,1956,1956,1956,0
20240807,161000,1341915678,1956,1956,1956,1956,0
20240807,160900,1341915678,1956,1956,1956,1956,0
20240807,160800,1341915678,1956,1956,1956,1956,0
20240807,160700,1341915678,1956,1956,1956,1956,0
20240807,160600,1341915678,1956,1956,1956,1956,0
20240807,160500,1341915678,1956,1956,1956,1956,0
20240807,160400,1341915678,1956,1956,1956,1956,0
20240807,160300,1341915678,1956,1956,1956,1956,0
20240807,160200,1341915678,1956,1956,1956,1956,0
20240807,160100,1341915678,1956,1956,1956,1956,0
20240807,160000,1341915678,1956,1956,1956,1956,0
20240807,155900,1341915678,1956,1956,1956,1956,0
20240807,155800,1341915678,1956,1956,1956,1956,0
20240807,155700,1341915678,1956,1956,1956,1956,0
20240807,155600,1341915678,1956,1956,1956,1956,0
20240807,155500,1341915678,1956,1956,1956,1956,0
20240807,155400,1341915678,1956,1956,1956,1956,0
20240807,155300,1341915678,1956,1956,1956,1956,0
20240807,155200,1341915678,1956,1956,1956,1956,0
20240807,155100,1341915678,1956,1956,1956,1956,0
20240807,155000,1341915678,1956,1956,1956,1956,0
20240807,154900,1341915678,1956,1956,1956,1956,10128
20240807,154800,1341915678,1956,1956,1956,1956,0
20240807,154700,1341915678,1956,1956,1956,1956,0
20240807,154600,1341915678,1956,1956,1956,1956,0
20240807,154500,1341915678,1956,1956,1956,1956,0
20240807,154400,1341915678,1956,1956,1956,1956,0
20240807,154300,1341915678,1956,1956,1956,1956,0
20240807,154200,1341915678,1956,1956,1956,1956,0
20240807,154100,1341915678,1956,1956,1956,1956,0
20240807,154000,1341915678,1956,1956,1956,1956,0
20240807,153900,1341915678,1956,1956,1956,1956,0
20240807,153800,1341915678,1956,1956,1956,1956,0
20240807,153700,1341915678,1956,1956,1956,1956,0
20240807,153600,1341915678,1956,1956,1956,1956,0
20240807,153500,1341915678,1956,1956,1956,1956,0
20240807,153400,1341915678,1956,1956,1956,1956,0
20240807,153300,1341915678,1956,1956,1956,1956,0
20240807,153200,1341915678,1956,1956,1956,1956,0
20240807,153100,1341915678,1956,1956,1956,1956,0
20240807,153000,1341915678,1956,1956,1956,1956,10128
20240807,152900,1322105310,1956,1956,1956,1956,0
20240807,152800,1322105310,1956,1956,1956,1956,0
20240807,152700,1322105310,1956,1956,1956,1956,0
20240807,152600,1322105310,1956,1956,1956,1956,0
20240807,152500,1322105310,1956,1956,1956,1956,0
20240807,152400,1322105310,1956,1956,1956,1956,0
20240807,152300,1322105310,1956,1956,1956,1956,0
20240807,152200,1322105310,1956,1956,1956,1956,0
20240807,152100,1322105310,1956,1956,1956,1956,0
20240807,152000,1322105310,1956,1956,1956,1956,0
20240807,151900,1322105310,1956,1955,1958,1954,92
20240807,151800,1321925324,1954,1950,1954,1947,617
20240807,151700,1320722459,1950,1947,1950,1947,1229
20240807,151600,1318328065,1946,1945,1946,1945,862
20240807,151500,1316650653,1946,1944,1946,1942,165
20240807,151400,1316329934,1944,1945,1946,1944,110
20240807,151300,1316116023,1946,1946,1946,1946,102
20240807,151200,1315917531,1945,1946,1946,1945,157
20240807,151100,1315612059,1948,1946,1948,1946,212
20240807,151000,1315199459,1946,1948,1948,1946,33
20240807,150900,1315135239,1948,1949,1949,1948,150
20240807,150800,1314842939,1949,1949,1949,1949,0
20240807,150700,1314842939,1949,1944,1950,1944,780
20240807,150600,1313325014,1946,1945,1946,1938,1138
20240807,150500,1311114136,1948,1939,1954,1938,746
20240807,150400,1309667493,1955,1954,1955,1954,100
20240807,150300,1309472010,1955,1945,1955,1938,500
20240807,150200,1308502550,1958,1958,1959,1958,84
20240807,150100,1308338075,1960,1959,1960,1959,22
20240807,150000,1308294972,1941,1961,1961,1941,58
20240807,145900,1308181456,1961,1956,1961,1954,540
20240807,145800,1307123715,1961,1949,1963,1939,1174
20240807,145700,1304828295,1950,1949,1950,1949,25
20240807,145600,1304779565,1949,1949,1949,1949,595
20240807,145500,1303619910,1949,1949,1949,1949,5
20240807,145400,1303610165,1947,1943,1947,1943,3347
20240807,145300,1297103595,1943,1945,1945,1943,62
20240807,145200,1296983116,1945,1945,1945,1945,62
20240807,145100,1296862526,1946,1947,1947,1946,218
20240807,145000,1296438085,1947,1947,1947,1947,872
20240807,144900,1294740301,1948,1948,1948,1948,1000
20240807,144800,1292792301,1950,1954,1954,1949,9267
20240807,144700,1274721642,1955,1957,1957,1955,122
20240807,144600,1274482932,1957,1957,1957,1957,34
20240807,144500,1274416394,1957,1957,1957,1957,571
20240807,144400,1273298947,1958,1957,1958,1950,2188
20240807,144300,1269029350,1957,1958,1958,1950,806
20240807,144200,1267456106,1958,1957,1958,1950,143
20240807,144100,1267177040,1958,1958,1958,1958,195
20240807,144000,1266795230,1958,1960,1960,1950,60
20240807,143900,1266678106,1950,1950,1950,1950,0
20240807,143800,1266678106,1950,1960,1960,1950,1579
20240807,143700,1263597087,1961,1963,1963,1961,696
20240807,143600,1262231970,1963,1963,1963,1963,7
20240807,143500,1262218229,1964,1967,1967,1964,91
20240807,143400,1262039327,1967,1966,1967,1966,915
20240807,143300,1260240435,1966,1966,1966,1966,2
20240807,143200,1260236503,1967,1967,1967,1967,5
20240807,143100,1260226668,1967,1968,1968,1964,694
20240807,143000,1258861480,1968,1963,1968,1955,118
20240807,142900,1258629589,1966,1966,1966,1966,10
20240807,142800,1258609929,1965,1961,1965,1961,18003
20240807,142700,1223271629,1950,1962,1962,1950,194
20240807,142600,1222891614,1960,1962,1962,1948,1028
20240807,142500,1220875963,1962,1959,1962,1959,1910
20240807,142400,1217131623,1956,1958,1958,1956,3
20240807,142300,1217125752,1959,1959,1959,1959,1
20240807,142200,1217123793,1963,1960,1963,1960,312
20240807,142100,1216512237,1962,1960,1962,1960,502
20240807,142000,1215528286,1960,1954,1960,1954,395
20240807,141900,1214754775,1945,1958,1958,1945,2018
20240807,141800,1210828923,1959,1955,1959,1937,315
20240807,141700,1210217791,1941,1950,1951,1941,1085
20240807,141600,1208110869,1949,1958,1958,1949,164
20240807,141500,1207790011,1960,1960,1960,1960,6
20240807,141400,1207778251,1953,1961,1961,1953,12
20240807,141300,1207754770,1962,1962,1962,1962,0
20240807,141200,1207754770,1962,1962,1962,1962,209
20240807,141100,1207344712,1964,1960,1964,1960,524
20240807,141000,1206316645,1964,1964,1964,1964,1
20240807,140900,1206314681,1964,1963,1964,1963,2
20240807,140800,1206310754,1964,1964,1964,1963,130
20240807,140700,1206055444,1946,1959,1964,1946,4298
20240807,140600,1197627368,1960,1960,1960,1960,300
20240807,140500,1197039368,1960,1951,1960,1951,17107
20240807,140400,1163587122,1951,1951,1951,1951,1
20240807,140300,1163585171,1940,1941,1941,1940,1027
20240807,140200,1161592267,1941,1942,1942,1941,3351
20240807,140100,1155087971,1940,1940,1951,1940,244
20240807,140000,1154614567,1937,1944,1944,1937,1208
20240807,135900,1152271284,1951,1951,1951,1951,0
20240807,135800,1152271284,1951,1952,1952,1944,263
20240807,135700,1151758754,1951,1952,1952,1951,40
20240807,135600,1151680676,1944,1944,1944,1944,129
20240807,135500,1151429900,1944,1943,1944,1943,105
20240807,135400,1151225809,1942,1942,1942,1942,20
20240807,135300,1151186969,1943,1944,1944,1943,31
20240807,135200,1151126706,1944,1944,1944,1944,571
20240807,135100,1150016682,1944,1944,1944,1943,5059
20240807,135000,1140184455,1944,1947,1947,1944,181
20240807,134900,1139832338,1947,1947,1947,1947,0
20240807,134800,1139832338,1947,1947,1953,1947,100
20240807,134700,1139637224,1947,1947,1947,1947,0
20240807,134600,1139637224,1947,1947,1954,1947,566
20240807,134500,1138534522,1947,1948,1955,1947,5033
20240807,134400,1128734329,1956,1948,1956,1948,321
20240807,134300,1128109013,1948,1957,1958,1948,131
20240807,134200,1127852528,1957,1957,1958,1947,158
20240807,134100,1127544316,1948,1957,1957,1948,614
20240807,134000,1126343416,1958,1958,1959,1958,108
20240807,133900,1126131848,1958,1957,1958,1957,3503
20240807,133800,1119273263,1957,1959,1959,1957,160
20240807,133700,1118960083,1950,1951,1963,1947,6271
20240807,133600,1106740071,1963,1964,1964,1950,1806
20240807,133500,1103209823,1965,1966,1966,1949,1259
20240807,133400,1100755102,1966,1966,1967,1966,701
20240807,133300,1099376398,1953,1958,1958,1947,6371
20240807,133200,1086931179,1958,1950,1958,1950,1380
20240807,133100,1084237651,1957,1958,1958,1957,604
20240807,133000,1083055619,1948,1958,1958,1948,5
20240807,132900,1083045869,1969,1949,1969,1946,212
20240807,132800,1082631243,1948,1973,1973,1948,4721
20240807,132700,1073419613,1973,1963,1974,1956,967
20240807,132600,1071513607,1963,1954,1963,1950,9069
20240807,132500,1053819384,1955,1963,1963,1955,8338
20240807,132400,1037479372,1971,1971,1971,1971,155
20240807,132300,1037173867,1971,1973,1974,1964,1554
20240807,132200,1034114946,1964,1964,1964,1964,1000
20240807,132100,1032150946,1974,1976,1976,1960,1481
20240807,132000,1029237183,1977,1977,1977,1968,2379
20240807,131900,1024541323,1976,1967,1976,1967,1489
20240807,131800,1021600339,1970,1975,1975,1970,2253
20240807,131700,1017161789,1970,1969,1970,1969,3507
20240807,131600,1010253505,1962,1965,1965,1960,6951
20240807,131500,996615208,1969,1970,1977,1969,1530
20240807,131400,993599998,1970,1976,1978,1970,10099
20240807,131300,973639375,1977,1976,1977,1963,11307
20240807,131200,951380477,1966,1976,1977,1962,7973
20240807,131100,935635775,1962,1966,1977,1962,13027
20240807,131000,910004409,1966,1966,1966,1965,277
20240807,130900,909459928,1965,1962,1965,1962,1461
20240807,130800,906589805,1962,1960,1962,1960,3355
20240807,130700,900010764,1954,1954,1954,1954,445
20240807,130600,899141234,1955,1959,1961,1954,4531
20240807,130500,890265154,1959,1954,1959,1946,5355
20240807,130400,879801998,1950,1952,1960,1950,1789
20240807,130300,876302760,1957,1949,1957,1949,9483
20240807,130200,857804363,1949,1947,1949,1946,1689
20240807,130100,854514164,1947,1943,1947,1940,5875
20240807,130000,843092916,1943,1937,1943,1935,26
20240807,125900,843042455,1943,1943,1943,1943,1
20240807,125800,843040512,1943,1943,1943,1935,882
20240807,125700,841333441,1937,1944,1944,1937,351
20240807,125600,840651804,1944,1943,1944,1943,117
20240807,125500,840424460,1945,1940,1945,1938,3005
20240807,125400,834582153,1945,1944,1945,1944,3652
20240807,125300,827482664,1944,1941,1944,1941,1651
20240807,125200,824273814,1941,1936,1941,1936,2642
20240807,125100,819151378,1936,1930,1936,1930,12808
20240807,125000,794385113,1930,1922,1930,1922,5
20240807,124900,794375479,1930,1930,1930,1930,0
20240807,124800,794375479,1930,1929,1930,1921,2178
20240807,124700,790174207,1928,1925,1928,1925,355
20240807,124600,789489776,1928,1928,1928,1927,400
20240807,124500,788718676,1928,1928,1928,1928,400
20240807,124400,787947476,1928,1928,1928,1928,101
20240807,124300,787752748,1928,1928,1928,1928,147
20240807,124200,787469332,1924,1924,1924,1924,3331
20240807,124100,781060488,1928,1928,1928,1927,613
20240807,124000,779879164,1928,1921,1928,1921,225
20240807,123900,779446566,1921,1921,1921,1921,1
20240807,123800,779444645,1922,1930,1930,1922,87
20240807,123700,779276769,1930,1925,1930,1923,147
20240807,123600,778993078,1930,1929,1930,1929,246
20240807,123500,778518408,1930,1928,1930,1927,4015
20240807,123400,770774246,1929,1929,1929,1911,79
20240807,123300,770622431,1929,1926,1929,1926,5668
20240807,123200,759699457,1914,1927,1927,1914,594
20240807,123100,758559781,1927,1925,1927,1925,1946
20240807,123000,754812855,1925,1920,1925,1920,2663
20240807,122900,749693815,1920,1922,1922,1911,1039
20240807,122800,747707859,1922,1921,1922,1921,121
20240807,122700,747475400,1920,1920,1920,1920,50
20240807,122600,747379400,1920,1911,1921,1911,3142
20240807,122500,741362185,1911,1910,1911,1910,58
20240807,122400,741251402,1910,1912,1912,1910,501
20240807,122300,740294490,1913,1913,1913,1913,18
20240807,122200,740260056,1913,1913,1913,1913,0
20240807,122100,740260056,1913,1914,1914,1913,663
20240807,122000,738991734,1914,1909,1914,1909,24
20240807,121900,738945913,1913,1910,1913,1910,4228
20240807,121800,730861286,1912,1913,1913,1912,49
20240807,121700,730767571,1909,1909,1909,1909,2562
20240807,121600,725876713,1910,1907,1910,1907,269
20240807,121500,725363727,1913,1913,1913,1913,2642
20240807,121400,720309581,1913,1913,1913,1913,1
20240807,121300,720307668,1908,1913,1913,1908,23
20240807,121200,720263674,1907,1912,1913,1907,1943
20240807,121100,716547140,1912,1913,1913,1912,128
20240807,121000,716302400,1903,1913,1913,1903,123
20240807,120900,716067905,1914,1916,1916,1914,17
20240807,120800,716035359,1919,1920,1920,1918,49
20240807,120700,715941299,1918,1918,1918,1918,0
20240807,120600,715941299,1918,1918,1918,1918,100
20240807,120500,715749499,1919,1919,1919,1918,629
20240807,120400,714542595,1919,1915,1920,1915,63
20240807,120300,714421788,1915,1915,1915,1915,20
20240807,120200,714383488,1917,1917,1917,1917,0
20240807,120100,714383488,1917,1918,1918,1917,662
20240807,120000,713114432,1920,1920,1920,1910,19
20240807,115900,713078046,1921,1921,1921,1921,0
20240807,115800,713078046,1921,1918,1921,1918,220
20240807,115700,712655786,1914,1913,1914,1913,107
20240807,115600,712450989,1914,1914,1914,1914,100
20240807,115500,712259589,1914,1914,1914,1914,6
20240807,115400,712248105,1914,1914,1914,1914,444
20240807,115300,711398289,1914,1921,1921,1914,99
20240807,115200,711208661,1917,1917,1917,1917,0
20240807,115100,711208661,1917,1915,1917,1914,702
20240807,115000,709863674,1915,1915,1916,1911,263
20240807,114900,709359998,1916,1916,1916,1916,0
20240807,114800,709359998,1916,1916,1916,1916,53
20240807,114700,709258450,1905,1907,1907,1905,2100
20240807,114600,705257810,1905,1906,1906,1905,50
20240807,114500,705162555,1905,1917,1917,1905,2006
20240807,114400,701341053,1917,1905,1917,1905,5357
20240807,114300,691124785,1911,1911,1911,1911,20
20240807,114200,691086565,1911,1912,1912,1911,750
20240807,114100,689652715,1912,1912,1917,1912,105
20240807,114000,689451935,1917,1915,1917,1914,1002
20240807,113900,687533104,1916,1912,1916,1912,912
20240807,113800,685786145,1911,1909,1911,1901,460
20240807,113700,684910084,1901,1901,1901,1901,100
20240807,113600,684719984,1901,1901,1901,1900,375
20240807,113500,684007377,1898,1898,1898,1898,676
20240807,113400,682724329,1898,1899,1899,1898,921
20240807,113300,680976159,1898,1914,1914,1898,1632
20240807,113200,677875111,1914,1914,1914,1914,0
20240807,113100,677875111,1914,1915,1915,1914,603
20240807,113000,676720966,1916,1916,1916,1916,2
20240807,112900,676717134,1916,1916,1916,1916,0
20240807,112800,676717134,1916,1916,1916,1916,47
20240807,112700,676627082,1905,1908,1908,1905,4932
20240807,112600,667225802,1920,1917,1920,1908,696
20240807,112500,665896420,1920,1919,1920,1919,20
20240807,112400,665858033,1918,1916,1918,1916,357
20240807,112300,665173542,1917,1917,1917,1917,20
20240807,112200,665135202,1917,1917,1917,1917,223
20240807,112100,664707711,1917,1919,1919,1905,895
20240807,112000,662995506,1919,1919,1919,1919,11
20240807,111900,662974397,1921,1921,1921,1921,0
20240807,111800,662974397,1921,1924,1924,1906,321
20240807,111700,662361279,1905,1918,1918,1905,1740
20240807,111600,659033819,1924,1923,1924,1923,101
20240807,111500,658839595,1924,1924,1924,1924,14
20240807,111400,658812659,1926,1925,1926,1924,227
20240807,111300,658375860,1926,1927,1927,1926,100
20240807,111200,658183222,1924,1924,1924,1924,952
20240807,111100,656351574,1924,1916,1926,1916,2838
20240807,111000,650891222,1910,1913,1913,1905,1854
20240807,110900,647345323,1913,1912,1913,1912,907
20240807,110800,645610263,1913,1913,1913,1913,0
20240807,110700,645610263,1913,1913,1913,1913,0
20240807,110600,645610263,1913,1912,1913,1912,31
20240807,110500,645550978,1910,1905,1912,1905,822
20240807,110400,643980245,1903,1903,1903,1896,7491
20240807,110300,629751436,1903,1910,1910,1903,2344
20240807,110200,625290276,1914,1914,1914,1913,2650
20240807,110100,620218196,1914,1915,1915,1910,1926
20240807,110000,616535298,1915,1915,1915,1915,101
20240807,105900,616341883,1915,1916,1916,1912,762
20240807,105800,614884127,1915,1925,1925,1915,139
20240807,105700,614617510,1915,1920,1921,1915,411
20240807,105600,613828679,1920,1915,1925,1915,22928
20240807,105500,569812844,1915,1917,1917,1915,215
20240807,105400,569401090,1917,1917,1917,1917,366
20240807,105300,568699468,1917,1918,1918,1917,624
20240807,105200,567502959,1917,1916,1918,1914,833
20240807,105100,565906147,1917,1918,1918,1913,863
20240807,105000,564252566,1919,1919,1919,1912,119
20240807,104900,564024773,1913,1919,1919,1913,46
20240807,104800,563936523,1920,1915,1920,1912,2954
20240807,104700,558269749,1916,1915,1916,1915,639
20240807,104600,557046061,1915,1914,1915,1914,1760
20240807,104500,553675777,1914,1914,1914,1913,578
20240807,104400,552569495,1914,1907,1914,1901,1330
20240807,104300,550029212,1910,1907,1910,1906,2653
20240807,104200,544963331,1910,1909,1910,1907,46
20240807,104100,544875525,1910,1911,1914,1910,3222
20240807,104000,538719210,1911,1912,1912,1911,1311
20240807,103900,536213333,1912,1912,1912,1911,55
20240807,103800,536108180,1912,1917,1917,1912,107
20240807,103700,535903406,1909,1913,1918,1909,1197
20240807,103600,533611586,1913,1914,1915,1913,379
20240807,103500,532885954,1913,1906,1913,1905,1223
20240807,103400,530548816,1906,1910,1910,1906,277
20240807,103300,530020804,1910,1908,1910,1908,3080
20240807,103200,524140525,1908,1902,1908,1902,5833
20240807,103100,513035830,1901,1893,1901,1893,6974
20240807,103000,499792489,1895,1893,1895,1893,1272
20240807,102900,497382390,1893,1893,1893,1893,26
20240807,102800,497333172,1893,1892,1893,1892,79
20240807,102700,497183643,1891,1891,1891,1891,241
20240807,102600,496727912,1891,1889,1894,1889,131
20240807,102500,496480069,1889,1895,1895,1889,25
20240807,102400,496432814,1895,1886,1895,1886,1434
20240807,102300,493718367,1882,1884,1885,1882,2676
20240807,102200,488676655,1884,1883,1885,1883,244
20240807,102100,488217016,1884,1881,1884,1881,328
20240807,102000,487600039,1881,1880,1881,1880,102
20240807,101900,487408278,1880,1880,1880,1880,4504
20240807,101800,478940758,1880,1870,1882,1870,1628
20240807,101700,475890182,1870,1862,1870,1858,309
20240807,101600,475315720,1856,1856,1858,1856,882
20240807,101500,473678517,1872,1872,1872,1854,1460
20240807,101400,470952927,1872,1880,1880,1836,7745
20240807,101300,456539875,1883,1884,1884,1880,1537
20240807,101200,453649859,1882,1882,1885,1880,469
20240807,101100,452767994,1885,1894,1894,1883,873
20240807,101000,451116834,1895,1895,1895,1895,200
20240807,100900,450737834,1897,1897,1897,1897,10
20240807,100800,450718864,1898,1899,1899,1898,265
20240807,100700,450215631,1900,1899,1900,1899,2928
20240807,100600,444652752,1901,1889,1901,1873,2553
20240807,100500,439842912,1888,1899,1900,1888,818
20240807,100400,438295451,1900,1901,1901,1888,4892
20240807,100300,429054213,1889,1897,1900,1889,1194
20240807,100200,426795394,1899,1895,1899,1894,299
20240807,100100,426228817,1894,1903,1903,1894,2058
20240807,100000,422322613,1903,1894,1904,1894,3688
20240807,095900,415318832,1893,1889,1893,1889,1442
20240807,095800,412590704,1889,1891,1891,1888,450
20240807,095700,411740160,1893,1893,1893,1892,3302
20240807,095600,405489974,1893,1883,1895,1883,2424
20240807,095500,400908017,1885,1886,1886,1885,51
20240807,095400,400811832,1888,1888,1888,1888,205
20240807,095300,400424792,1880,1883,1887,1880,652
20240807,095200,399197768,1883,1886,1889,1881,1836
20240807,095100,395737190,1888,1885,1888,1884,849
20240807,095000,394135329,1884,1883,1885,1883,1160
20240807,094900,391950337,1883,1883,1883,1881,2276
20240807,094800,387664779,1881,1887,1887,1880,258
20240807,094700,387179685,1880,1882,1887,1879,5951
20240807,094600,375991251,1882,1879,1887,1879,415
20240807,094500,375210289,1879,1876,1883,1871,6518
20240807,094400,362963122,1876,1869,1876,1869,751
20240807,094300,361558419,1875,1872,1876,1869,7452
20240807,094200,347591501,1869,1862,1872,1862,2233
20240807,094100,343420653,1862,1860,1862,1857,815
20240807,094000,341904235,1859,1865,1865,1859,1338
20240807,093900,339415182,1865,1865,1865,1863,390
20240807,093800,338688043,1866,1866,1866,1866,0
20240807,093700,338688043,1866,1868,1868,1866,1915
20240807,093600,335114502,1866,1866,1867,1866,2225
20240807,093500,330961627,1867,1866,1868,1866,568
20240807,093400,329901646,1866,1869,1870,1866,900
20240807,093300,328221282,1869,1869,1869,1866,6872
20240807,093200,315381523,1869,1864,1869,1864,3016
20240807,093100,309752371,1865,1866,1867,1861,2148
20240807,093000,305744774,1866,1865,1867,1858,2412
20240807,092900,301257678,1865,1868,1868,1865,336
20240807,092800,300630723,1868,1868,1868,1868,25
20240807,092700,300584023,1872,1872,1872,1872,157
20240807,092600,300290119,1873,1869,1873,1862,1448
20240807,092500,297589807,1873,1872,1873,1872,3296
20240807,092400,291416491,1873,1868,1873,1868,5003
20240807,092300,282057899,1867,1864,1867,1862,2460
20240807,092200,277468023,1864,1864,1864,1864,8862
20240807,092100,260949255,1864,1860,1864,1860,5745
20240807,092000,250244881,1858,1859,1859,1858,400
20240807,091900,249501467,1858,1857,1862,1857,8813
20240807,091800,233101311,1856,1858,1859,1856,2105
20240807,091700,229194035,1856,1858,1859,1856,2508
20240807,091600,224536015,1858,1853,1859,1853,5341
20240807,091500,214609887,1859,1862,1863,1850,3760
20240807,091400,207631882,1862,1849,1862,1849,8384
20240807,091300,192102012,1849,1842,1850,1835,16053
20240807,091200,162450107,1847,1836,1850,1834,7521
20240807,091100,148619417,1835,1827,1835,1821,9890
20240807,091000,130518217,1825,1825,1828,1825,2053
20240807,090900,126767477,1828,1822,1828,1822,1292
20240807,090800,124406901,1828,1829,1829,1828,1581
20240807,090700,121516574,1829,1826,1829,1826,1914
20240807,090600,118020349,1828,1825,1828,1825,6754
20240807,090500,105675965,1820,1815,1821,1806,6868
20240807,090400,93181601,1816,1819,1820,1800,16491
20240807,090300,63366381,1819,1817,1819,1816,4193
20240807,090200,55743825,1816,1816,1817,1816,2328
20240807,090100,51516167,1817,1815,1825,1808,10783
20240807,090000,31922240,1807,1800,1816,1800,17712