stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,185600,6423704736,1974,1974,1974,1974,50968
20231102,185500,6423704736,1974,1974,1974,1974,0
20231102,185400,6423704736,1974,1974,1974,1974,0
20231102,185300,6423704736,1974,1974,1974,1974,0
20231102,185200,6423704736,1974,1974,1974,1974,0
20231102,185100,6423704736,1974,1974,1974,1974,0
20231102,185000,6423704736,1974,1974,1974,1974,0
20231102,184900,6423704736,1974,1974,1974,1974,0
20231102,184800,6423704736,1974,1974,1974,1974,0
20231102,184700,6423704736,1974,1974,1974,1974,0
20231102,184600,6423704736,1974,1974,1974,1974,0
20231102,184500,6423704736,1974,1974,1974,1974,0
20231102,184400,6423704736,1974,1974,1974,1974,0
20231102,184300,6423704736,1974,1974,1974,1974,0
20231102,184200,6423704736,1974,1974,1974,1974,0
20231102,184100,6423704736,1974,1974,1974,1974,0
20231102,184000,6423704736,1974,1974,1974,1974,0
20231102,183900,6423704736,1974,1974,1974,1974,0
20231102,183800,6423704736,1974,1974,1974,1974,0
20231102,183700,6423704736,1974,1974,1974,1974,0
20231102,183600,6423704736,1974,1974,1974,1974,0
20231102,183500,6423704736,1974,1974,1974,1974,0
20231102,183400,6423704736,1974,1974,1974,1974,0
20231102,183300,6423704736,1974,1974,1974,1974,0
20231102,183200,6423704736,1974,1974,1974,1974,0
20231102,183100,6423704736,1974,1974,1974,1974,0
20231102,183000,6423704736,1974,1974,1974,1974,0
20231102,182900,6423704736,1974,1974,1974,1974,0
20231102,182800,6423704736,1974,1974,1974,1974,0
20231102,182700,6423704736,1974,1974,1974,1974,0
20231102,182600,6423704736,1974,1974,1974,1974,50968
20231102,182500,6423704736,1974,1974,1974,1974,0
20231102,182400,6423704736,1974,1974,1974,1974,0
20231102,182300,6423704736,1974,1974,1974,1974,0
20231102,182200,6423704736,1974,1974,1974,1974,0
20231102,182100,6423704736,1974,1974,1974,1974,0
20231102,182000,6423704736,1974,1974,1974,1974,0
20231102,181900,6423704736,1974,1974,1974,1974,0
20231102,181800,6423704736,1974,1974,1974,1974,0
20231102,181700,6423704736,1974,1974,1974,1974,0
20231102,181600,6423704736,1974,1974,1974,1974,0
20231102,181500,6423704736,1974,1974,1974,1974,0
20231102,181400,6423704736,1974,1974,1974,1974,0
20231102,181300,6423704736,1974,1974,1974,1974,0
20231102,181200,6423704736,1974,1974,1974,1974,0
20231102,181100,6423704736,1974,1974,1974,1974,0
20231102,181000,6423704736,1974,1974,1974,1974,0
20231102,180900,6423704736,1974,1974,1974,1974,0
20231102,180800,6423704736,1974,1974,1974,1974,0
20231102,180700,6423704736,1974,1974,1974,1974,0
20231102,180600,6423704736,1974,1974,1974,1974,0
20231102,180500,6423704736,1974,1974,1974,1974,0
20231102,180400,6423704736,1974,1974,1974,1974,0
20231102,180300,6423704736,1974,1974,1974,1974,0
20231102,180200,6423704736,1974,1974,1974,1974,0
20231102,180100,6423704736,1974,1974,1974,1974,0
20231102,180000,6423704736,1974,1974,1974,1974,0
20231102,175900,6423704736,1974,1974,1974,1974,0
20231102,175800,6423704736,1974,1974,1974,1974,0
20231102,175700,6423704736,1974,1974,1974,1974,0
20231102,175600,6423704736,1974,1974,1974,1974,50968
20231102,175500,6423704736,1974,1974,1974,1974,0
20231102,175400,6423704736,1974,1974,1974,1974,0
20231102,175300,6423704736,1974,1974,1974,1974,0
20231102,175200,6423704736,1974,1974,1974,1974,0
20231102,175100,6423704736,1974,1974,1974,1974,0
20231102,175000,6423704736,1974,1974,1974,1974,0
20231102,174900,6423704736,1974,1974,1974,1974,0
20231102,174800,6423704736,1974,1974,1974,1974,0
20231102,174700,6423704736,1974,1974,1974,1974,0
20231102,174600,6423704736,1974,1974,1974,1974,0
20231102,174500,6423704736,1974,1974,1974,1974,0
20231102,174400,6423704736,1974,1974,1974,1974,0
20231102,174300,6423704736,1974,1974,1974,1974,0
20231102,174200,6423704736,1974,1974,1974,1974,0
20231102,174100,6423704736,1974,1974,1974,1974,0
20231102,174000,6423704736,1974,1974,1974,1974,0
20231102,173900,6423704736,1974,1974,1974,1974,0
20231102,173800,6423704736,1974,1974,1974,1974,0
20231102,173700,6423704736,1974,1974,1974,1974,0
20231102,173600,6423704736,1974,1974,1974,1974,0
20231102,173500,6423704736,1974,1974,1974,1974,0
20231102,173400,6423704736,1974,1974,1974,1974,0
20231102,173300,6423704736,1974,1974,1974,1974,0
20231102,173200,6423704736,1974,1974,1974,1974,0
20231102,173100,6423704736,1974,1974,1974,1974,0
20231102,173000,6423704736,1974,1974,1974,1974,0
20231102,172900,6423704736,1974,1974,1974,1974,0
20231102,172800,6423704736,1974,1974,1974,1974,0
20231102,172700,6423704736,1974,1974,1974,1974,0
20231102,172600,6423704736,1974,1974,1974,1974,50968
20231102,172500,6423704736,1974,1974,1974,1974,0
20231102,172400,6423704736,1974,1974,1974,1974,0
20231102,172300,6423704736,1974,1974,1974,1974,0
20231102,172200,6423704736,1974,1974,1974,1974,0
20231102,172100,6423704736,1974,1974,1974,1974,0
20231102,172000,6423704736,1974,1974,1974,1974,0
20231102,171900,6423704736,1974,1974,1974,1974,0
20231102,171800,6423704736,1974,1974,1974,1974,0
20231102,171700,6423704736,1974,1974,1974,1974,0
20231102,171600,6423704736,1974,1974,1974,1974,0
20231102,171500,6423704736,1974,1974,1974,1974,0
20231102,171400,6423704736,1974,1974,1974,1974,0
20231102,171300,6423704736,1974,1974,1974,1974,0
20231102,171200,6423704736,1974,1974,1974,1974,0
20231102,171100,6423704736,1974,1974,1974,1974,0
20231102,171000,6423704736,1974,1974,1974,1974,0
20231102,170900,6423704736,1974,1974,1974,1974,0
20231102,170800,6423704736,1974,1974,1974,1974,0
20231102,170700,6423704736,1974,1974,1974,1974,0
20231102,170600,6423704736,1974,1974,1974,1974,0
20231102,170500,6423704736,1974,1974,1974,1974,0
20231102,170400,6423704736,1974,1974,1974,1974,0
20231102,170300,6423704736,1974,1974,1974,1974,0
20231102,170200,6423704736,1974,1974,1974,1974,0
20231102,170100,6423704736,1974,1974,1974,1974,0
20231102,170000,6423704736,1974,1974,1974,1974,0
20231102,165900,6423704736,1974,1974,1974,1974,0
20231102,165800,6423704736,1974,1974,1974,1974,0
20231102,165700,6423704736,1974,1974,1974,1974,0
20231102,165600,6423704736,1974,1974,1974,1974,50968
20231102,165500,6423704736,1974,1974,1974,1974,0
20231102,165400,6423704736,1974,1974,1974,1974,0
20231102,165300,6423704736,1974,1974,1974,1974,0
20231102,165200,6423704736,1974,1974,1974,1974,0
20231102,165100,6423704736,1974,1974,1974,1974,0
20231102,165000,6423704736,1974,1974,1974,1974,0
20231102,164900,6423704736,1974,1974,1974,1974,0
20231102,164800,6423704736,1974,1974,1974,1974,0
20231102,164700,6423704736,1974,1974,1974,1974,0
20231102,164600,6423704736,1974,1974,1974,1974,0
20231102,164500,6423704736,1974,1974,1974,1974,0
20231102,164400,6423704736,1974,1974,1974,1974,0
20231102,164300,6423704736,1974,1974,1974,1974,0
20231102,164200,6423704736,1974,1974,1974,1974,0
20231102,164100,6423704736,1974,1974,1974,1974,0
20231102,164000,6423704736,1974,1974,1974,1974,0
20231102,163900,6423704736,1974,1974,1974,1974,0
20231102,163800,6423704736,1974,1974,1974,1974,0
20231102,163700,6423704736,1974,1974,1974,1974,0
20231102,163600,6423704736,1974,1974,1974,1974,0
20231102,163500,6423704736,1974,1974,1974,1974,0
20231102,163400,6423704736,1974,1974,1974,1974,0
20231102,163300,6423704736,1974,1974,1974,1974,0
20231102,163200,6423704736,1974,1974,1974,1974,0
20231102,163100,6423704736,1974,1974,1974,1974,0
20231102,163000,6423704736,1974,1974,1974,1974,0
20231102,162900,6423704736,1974,1974,1974,1974,0
20231102,162800,6423704736,1974,1974,1974,1974,0
20231102,162700,6423704736,1974,1974,1974,1974,0
20231102,162600,6423704736,1974,1974,1974,1974,50968
20231102,162500,6423704736,1974,1974,1974,1974,0
20231102,162400,6423704736,1974,1974,1974,1974,0
20231102,162300,6423704736,1974,1974,1974,1974,0
20231102,162200,6423704736,1974,1974,1974,1974,0
20231102,162100,6423704736,1974,1974,1974,1974,0
20231102,162000,6423704736,1974,1974,1974,1974,0
20231102,161900,6423704736,1974,1974,1974,1974,0
20231102,161800,6423704736,1974,1974,1974,1974,0
20231102,161700,6423704736,1974,1974,1974,1974,0
20231102,161600,6423704736,1974,1974,1974,1974,0
20231102,161500,6423704736,1974,1974,1974,1974,0
20231102,161400,6423704736,1974,1974,1974,1974,0
20231102,161300,6423704736,1974,1974,1974,1974,0
20231102,161200,6423704736,1974,1974,1974,1974,0
20231102,161100,6423704736,1974,1974,1974,1974,0
20231102,161000,6423704736,1974,1974,1974,1974,0
20231102,160900,6423704736,1974,1974,1974,1974,0
20231102,160800,6423704736,1974,1974,1974,1974,0
20231102,160700,6423704736,1974,1974,1974,1974,0
20231102,160600,6423704736,1974,1974,1974,1974,0
20231102,160500,6423704736,1974,1974,1974,1974,0
20231102,160400,6423704736,1974,1974,1974,1974,0
20231102,160300,6423704736,1974,1974,1974,1974,0
20231102,160200,6423704736,1974,1974,1974,1974,0
20231102,160100,6423704736,1974,1974,1974,1974,0
20231102,160000,6423704736,1974,1974,1974,1974,0
20231102,155900,6423704736,1974,1974,1974,1974,0
20231102,155800,6423704736,1974,1974,1974,1974,0
20231102,155700,6423704736,1974,1974,1974,1974,0
20231102,155600,6423704736,1974,1974,1974,1974,50968
20231102,155500,6423704736,1974,1974,1974,1974,0
20231102,155400,6423704736,1974,1974,1974,1974,0
20231102,155300,6423704736,1974,1974,1974,1974,0
20231102,155200,6423704736,1974,1974,1974,1974,0
20231102,155100,6423704736,1974,1974,1974,1974,0
20231102,155000,6423704736,1974,1974,1974,1974,0
20231102,154900,6423704736,1974,1974,1974,1974,0
20231102,154800,6423704736,1974,1974,1974,1974,0
20231102,154700,6423704736,1974,1974,1974,1974,0
20231102,154600,6423704736,1974,1974,1974,1974,0
20231102,154500,6423704736,1974,1974,1974,1974,0
20231102,154400,6423704736,1974,1974,1974,1974,0
20231102,154300,6423704736,1974,1974,1974,1974,0
20231102,154200,6423704736,1974,1974,1974,1974,0
20231102,154100,6423704736,1974,1974,1974,1974,0
20231102,154000,6423704736,1974,1974,1974,1974,0
20231102,153900,6423704736,1974,1974,1974,1974,0
20231102,153800,6423704736,1974,1974,1974,1974,0
20231102,153700,6423704736,1974,1974,1974,1974,0
20231102,153600,6423704736,1974,1974,1974,1974,0
20231102,153500,6423704736,1974,1974,1974,1974,0
20231102,153400,6423704736,1974,1974,1974,1974,0
20231102,153300,6423704736,1974,1974,1974,1974,0
20231102,153200,6423704736,1974,1974,1974,1974,0
20231102,153100,6423704736,1974,1974,1974,1974,0
20231102,153000,6423704736,1974,1974,1974,1974,50968
20231102,152900,6323093904,1971,1971,1971,1971,0
20231102,152800,6323093904,1971,1971,1971,1971,0
20231102,152700,6323093904,1971,1971,1971,1971,0
20231102,152600,6323093904,1971,1971,1971,1971,0
20231102,152500,6323093904,1971,1971,1971,1971,0
20231102,152400,6323093904,1971,1971,1971,1971,0
20231102,152300,6323093904,1971,1971,1971,1971,0
20231102,152200,6323093904,1971,1971,1971,1971,0
20231102,152100,6323093904,1971,1971,1971,1971,0
20231102,152000,6323093904,1971,1971,1971,1971,0
20231102,151900,6323093904,1971,1983,1983,1970,20447
20231102,151800,6282705021,1983,1968,1983,1968,127752
20231102,151700,6030687863,1968,1968,1968,1967,12070
20231102,151600,6006935959,1968,1967,1968,1966,8272
20231102,151500,5990661521,1966,1966,1967,1966,1726
20231102,151400,5987268144,1967,1967,1968,1966,9560
20231102,151300,5968463686,1967,1966,1968,1965,7175
20231102,151200,5954354670,1966,1965,1966,1964,2237
20231102,151100,5949957354,1965,1966,1967,1965,8638
20231102,151000,5932978321,1967,1964,1967,1964,7501
20231102,150900,5918233251,1964,1964,1965,1964,8706
20231102,150800,5901131114,1964,1964,1964,1964,2122
20231102,150700,5896963506,1965,1964,1965,1964,3226
20231102,150600,5890624816,1964,1963,1964,1963,3585
20231102,150500,5883585309,1963,1967,1967,1963,14342
20231102,150400,5855387808,1967,1969,1969,1967,6685
20231102,150300,5842232387,1968,1969,1969,1968,923
20231102,150200,5840415660,1969,1969,1969,1968,4556
20231102,150100,5831448101,1969,1969,1969,1968,2544
20231102,150000,5826439040,1968,1968,1969,1967,2619
20231102,145900,5821285648,1968,1968,1968,1966,2964
20231102,145800,5815456908,1967,1968,1968,1966,1778
20231102,145700,5811959480,1968,1969,1970,1968,11122
20231102,145600,5790063997,1970,1968,1970,1967,11193
20231102,145500,5768020058,1969,1966,1969,1966,24069
20231102,145400,5720677465,1966,1963,1966,1963,12417
20231102,145300,5696282653,1963,1963,1964,1963,1865
20231102,145200,5692621558,1963,1964,1964,1963,2788
20231102,145100,5687148612,1963,1964,1964,1963,1268
20231102,145000,5684659513,1963,1964,1964,1963,1947
20231102,144900,5680837231,1964,1963,1964,1963,83
20231102,144800,5680674222,1963,1964,1964,1963,4908
20231102,144700,5671039492,1964,1964,1965,1964,1732
20231102,144600,5667637843,1964,1964,1965,1963,2750
20231102,144500,5662238326,1965,1964,1965,1964,1265
20231102,144400,5659752951,1964,1965,1965,1964,2123
20231102,144300,5655582256,1965,1965,1965,1964,8117
20231102,144200,5639633033,1965,1964,1965,1964,1808
20231102,144100,5636080314,1964,1964,1964,1964,0
20231102,144000,5636080314,1964,1964,1965,1964,482
20231102,143900,5635133657,1964,1965,1965,1964,1566
20231102,143800,5632058032,1964,1964,1964,1964,520
20231102,143700,5631036752,1964,1965,1965,1964,2385
20231102,143600,5626352228,1965,1965,1965,1964,5141
20231102,143500,5616255163,1965,1964,1965,1964,4167
20231102,143400,5608070798,1964,1964,1964,1963,4315
20231102,143300,5599599168,1964,1964,1964,1963,507
20231102,143200,5598603642,1964,1964,1964,1963,481
20231102,143100,5597659258,1963,1963,1964,1963,2892
20231102,143000,5591981624,1963,1963,1963,1963,2054
20231102,142900,5587949622,1964,1965,1965,1964,3130
20231102,142800,5581801758,1965,1965,1965,1965,158
20231102,142700,5581491288,1965,1964,1965,1964,2658
20231102,142600,5576270348,1965,1965,1965,1964,183
20231102,142500,5575910755,1965,1965,1965,1964,2669
20231102,142400,5570667341,1965,1964,1965,1964,4145
20231102,142300,5562526058,1964,1964,1964,1964,22
20231102,142200,5562482850,1964,1963,1964,1962,1101
20231102,142100,5560321591,1963,1963,1964,1962,1241
20231102,142000,5557885517,1963,1963,1964,1963,1015
20231102,141900,5555892810,1964,1964,1964,1963,128
20231102,141800,5555641421,1964,1962,1964,1962,618
20231102,141700,5554428291,1963,1963,1963,1962,567
20231102,141600,5553315426,1964,1964,1964,1963,155
20231102,141500,5553011136,1962,1963,1963,1962,533
20231102,141400,5551965389,1962,1962,1963,1961,1594
20231102,141300,5548836747,1962,1963,1963,1962,112
20231102,141200,5548616952,1960,1961,1963,1960,1616
20231102,141100,5545447958,1961,1960,1962,1960,107
20231102,141000,5545238172,1960,1962,1962,1960,6461
20231102,140900,5532572652,1962,1960,1962,1960,2412
20231102,140800,5527844592,1961,1964,1965,1961,13170
20231102,140700,5501984054,1965,1965,1966,1964,4432
20231102,140600,5493275176,1965,1966,1966,1964,2850
20231102,140500,5487675472,1965,1965,1965,1964,1443
20231102,140400,5484839984,1965,1965,1966,1965,1818
20231102,140300,5481266554,1965,1965,1965,1965,3791
20231102,140200,5473817239,1964,1965,1965,1964,1019
20231102,140100,5471814929,1965,1965,1965,1964,1738
20231102,140000,5468400199,1965,1965,1965,1964,986
20231102,135900,5466463097,1965,1964,1965,1964,1290
20231102,135800,5463928256,1965,1965,1965,1964,1884
20231102,135700,5460228065,1964,1961,1964,1961,2778
20231102,135600,5454773159,1960,1961,1961,1960,141
20231102,135500,5454496758,1961,1962,1962,1960,2097
20231102,135400,5450386355,1962,1963,1964,1962,5479
20231102,135300,5439631185,1963,1964,1965,1963,510
20231102,135200,5438630004,1963,1963,1964,1963,7372
20231102,135100,5424157970,1963,1962,1963,1961,6973
20231102,135000,5410472736,1962,1963,1964,1962,965
20231102,134900,5408578423,1963,1964,1964,1963,2040
20231102,134800,5404571864,1964,1964,1964,1963,526
20231102,134700,5403539280,1964,1964,1965,1964,1762
20231102,134600,5400078711,1964,1964,1964,1963,3099
20231102,134500,5393992373,1964,1962,1964,1961,3988
20231102,134400,5386164039,1962,1962,1962,1961,1134
20231102,134300,5383940262,1961,1961,1962,1961,1971
20231102,134200,5380075130,1962,1960,1962,1960,411
20231102,134100,5379269493,1960,1959,1960,1959,2053
20231102,134000,5375246460,1959,1960,1960,1959,813
20231102,133900,5373653622,1960,1959,1961,1958,3308
20231102,133800,5367172938,1959,1957,1959,1957,1709
20231102,133700,5363826758,1957,1955,1957,1955,5089
20231102,133600,5353869863,1956,1956,1956,1955,344
20231102,133500,5353197298,1956,1957,1957,1954,3207
20231102,133400,5346927451,1957,1956,1957,1955,1797
20231102,133300,5343413548,1956,1956,1956,1955,1044
20231102,133200,5341371787,1956,1957,1957,1956,2638
20231102,133100,5336210686,1957,1957,1957,1956,2709
20231102,133000,5330911313,1957,1957,1957,1957,423
20231102,132900,5330083502,1956,1957,1957,1956,630
20231102,132800,5328850981,1957,1958,1958,1955,1497
20231102,132700,5325921401,1958,1958,1959,1958,1025
20231102,132600,5323914396,1959,1958,1959,1958,16
20231102,132500,5323883064,1959,1957,1960,1957,10
20231102,132400,5323863479,1954,1955,1955,1954,1397
20231102,132300,5321132483,1955,1955,1955,1953,2414
20231102,132200,5316415612,1954,1956,1956,1953,8535
20231102,132100,5299743343,1956,1955,1956,1954,5793
20231102,132000,5288416796,1952,1953,1956,1952,10863
20231102,131900,5267208631,1953,1955,1957,1952,3011
20231102,131800,5261327890,1954,1954,1954,1953,6578
20231102,131700,5248475411,1955,1958,1958,1955,5105
20231102,131600,5238487763,1958,1962,1962,1958,5314
20231102,131500,5228066925,1962,1962,1962,1961,1420
20231102,131400,5225281699,1962,1961,1963,1960,1373
20231102,131300,5222588590,1961,1961,1962,1960,1182
20231102,131200,5220270705,1961,1960,1961,1958,2114
20231102,131100,5216128879,1960,1960,1961,1960,2357
20231102,131000,5211509156,1960,1960,1960,1958,4654
20231102,130900,5202387338,1960,1960,1960,1958,2050
20231102,130800,5198369422,1960,1958,1960,1957,1137
20231102,130700,5196142518,1958,1958,1958,1956,678
20231102,130600,5194815282,1956,1956,1956,1955,1612
20231102,130500,5191663011,1955,1955,1955,1954,1678
20231102,130400,5188382944,1955,1958,1958,1954,4259
20231102,130300,5180054700,1958,1954,1960,1953,1918
20231102,130200,5176302999,1954,1960,1960,1951,50440
20231102,130100,5077698341,1960,1962,1962,1959,32143
20231102,130000,5014690959,1962,1964,1964,1962,9581
20231102,125900,4995888537,1963,1964,1964,1963,1683
20231102,125800,4992583394,1964,1963,1964,1963,7286
20231102,125700,4978275447,1963,1964,1964,1963,6166
20231102,125600,4966170038,1963,1964,1965,1963,3011
20231102,125500,4960257669,1964,1966,1966,1964,8457
20231102,125400,4943641217,1966,1963,1966,1963,2466
20231102,125300,4938796983,1962,1969,1969,1962,30331
20231102,125200,4879178283,1970,1973,1975,1969,23373
20231102,125100,4833106790,1973,1971,1973,1971,2961
20231102,125000,4827267261,1973,1975,1975,1971,9871
20231102,124900,4807786095,1975,1971,1975,1971,4235
20231102,124800,4799427844,1973,1971,1973,1970,4202
20231102,124700,4791145346,1971,1974,1974,1970,15429
20231102,124600,4760726452,1974,1978,1978,1974,5755
20231102,124500,4749361466,1973,1974,1978,1971,45727
20231102,124400,4659163090,1974,1979,1980,1974,39764
20231102,124300,4580525593,1978,1983,1985,1978,42577
20231102,124200,4496201192,1983,1986,1989,1981,41041
20231102,124100,4414791115,1986,1977,1990,1977,83601
20231102,124000,4248909841,1977,1974,1988,1973,73902
20231102,123900,4102600755,1973,1980,1990,1973,190120
20231102,123800,3725512066,1982,1958,1982,1958,271773
20231102,123700,3190316416,1957,1957,1957,1956,2073
20231102,123600,3186259565,1957,1956,1957,1956,1599
20231102,123500,3183131918,1956,1956,1957,1956,1140
20231102,123400,3180902065,1955,1956,1956,1955,207
20231102,123300,3180497319,1956,1957,1957,1956,5095
20231102,123200,3170528334,1957,1955,1957,1955,17574
20231102,123100,3136154292,1955,1954,1955,1954,3043
20231102,123000,3130206227,1954,1953,1954,1951,1475
20231102,122900,3127326057,1953,1953,1953,1950,3901
20231102,122800,3119712329,1953,1952,1953,1951,2837
20231102,122700,3114175542,1952,1953,1953,1952,141
20231102,122600,3113900277,1953,1953,1953,1953,531
20231102,122500,3112863234,1952,1952,1952,1951,280
20231102,122400,3112316698,1952,1952,1952,1952,4
20231102,122300,3112308890,1953,1953,1954,1953,142
20231102,122200,3112031563,1953,1953,1953,1953,1072
20231102,122100,3109937947,1953,1952,1953,1951,1597
20231102,122000,3106820089,1952,1951,1952,1951,4134
20231102,121900,3098751386,1950,1951,1951,1950,2100
20231102,121800,3094654288,1951,1951,1951,1951,62
20231102,121700,3094533326,1951,1951,1951,1950,1435
20231102,121600,3091733642,1952,1953,1953,1952,1688
20231102,121500,3088438616,1953,1953,1953,1952,3187
20231102,121400,3082217167,1953,1953,1953,1953,6
20231102,121300,3082205449,1953,1953,1953,1953,867
20231102,121200,3080512198,1953,1953,1953,1953,475
20231102,121100,3079584523,1952,1954,1954,1952,1047
20231102,121000,3077539631,1953,1954,1954,1953,971
20231102,120900,3075642758,1954,1953,1954,1953,40
20231102,120800,3075564635,1953,1954,1954,1953,648
20231102,120700,3074298976,1954,1953,1954,1953,636
20231102,120600,3073056589,1953,1954,1954,1953,1307
20231102,120500,3070504008,1954,1954,1954,1954,1196
20231102,120400,3068167024,1955,1954,1955,1954,455
20231102,120300,3067277900,1954,1954,1954,1954,1066
20231102,120200,3065194936,1954,1952,1954,1952,629
20231102,120100,3063966301,1952,1953,1954,1952,1502
20231102,120000,3061033150,1953,1954,1954,1953,13
20231102,115900,3061007760,1954,1955,1955,1953,7063
20231102,115800,3047205200,1954,1953,1955,1953,1212
20231102,115700,3044836929,1953,1954,1954,1953,1030
20231102,115600,3042824327,1954,1952,1954,1952,2044
20231102,115500,3038832108,1952,1951,1952,1950,750
20231102,115400,3037368508,1952,1951,1952,1951,10
20231102,115300,3037348990,1952,1952,1952,1950,1175
20231102,115200,3035057716,1952,1952,1952,1952,0
20231102,115100,3035057716,1952,1953,1953,1952,108
20231102,115000,3034846895,1954,1951,1954,1950,3658
20231102,114900,3027705587,1951,1950,1951,1950,2617
20231102,114800,3022602430,1950,1950,1950,1950,825
20231102,114700,3020993680,1950,1949,1950,1949,3265
20231102,114600,3014627935,1949,1948,1950,1948,6140
20231102,114500,3002659370,1948,1948,1948,1948,150
20231102,114400,3002367170,1948,1949,1949,1948,1455
20231102,114300,2999532775,1949,1950,1950,1949,3132
20231102,114200,2993428505,1950,1950,1950,1949,443
20231102,114100,2992564682,1949,1948,1950,1948,2860
20231102,114000,2986993292,1949,1950,1950,1949,643
20231102,113900,2985739984,1950,1950,1951,1949,7281
20231102,113800,2971541268,1951,1951,1951,1951,3
20231102,113700,2971535415,1951,1947,1951,1947,15115
20231102,113600,2942066326,1947,1947,1949,1946,1145
20231102,113500,2939837034,1949,1950,1950,1946,13
20231102,113400,2939811691,1946,1948,1948,1946,758
20231102,113300,2938335611,1946,1948,1948,1946,341
20231102,113200,2937671876,1947,1948,1948,1947,2005
20231102,113100,2933768138,1948,1950,1950,1948,136
20231102,113000,2933502982,1950,1950,1950,1948,146
20231102,112900,2933218413,1949,1948,1951,1948,1830
20231102,112800,2929651402,1947,1946,1948,1946,1778
20231102,112700,2926189891,1948,1948,1948,1948,163
20231102,112600,2925872367,1948,1952,1952,1945,1427
20231102,112500,2923093042,1951,1951,1951,1950,261
20231102,112400,2922583880,1951,1951,1951,1951,164
20231102,112300,2922263916,1950,1949,1951,1949,990
20231102,112200,2920333991,1946,1946,1949,1945,1397
20231102,112100,2917615438,1946,1951,1952,1946,3852
20231102,112000,2910113011,1952,1952,1952,1951,210
20231102,111900,2909703099,1951,1953,1953,1951,165
20231102,111800,2909380938,1953,1950,1953,1949,4236
20231102,111700,2901120770,1950,1948,1950,1948,5461
20231102,111600,2890478232,1948,1946,1948,1946,2991
20231102,111500,2884655122,1946,1944,1946,1944,3454
20231102,111400,2877939582,1943,1943,1944,1943,2175
20231102,111300,2873712610,1944,1942,1944,1942,601
20231102,111200,2872544909,1943,1941,1943,1940,2127
20231102,111100,2868414573,1940,1943,1944,1939,21685
20231102,111000,2826330694,1942,1944,1944,1942,6304
20231102,110900,2814086400,1944,1946,1946,1942,7105
20231102,110800,2800271486,1947,1946,1950,1945,2309
20231102,110700,2795779344,1946,1951,1951,1945,27529
20231102,110600,2742127360,1952,1953,1953,1952,940
20231102,110500,2740292404,1953,1953,1953,1953,2086
20231102,110400,2736218446,1953,1953,1953,1953,330
20231102,110300,2735573956,1953,1954,1954,1953,4575
20231102,110200,2726637226,1954,1954,1955,1954,367
20231102,110100,2725920076,1954,1954,1954,1954,1341
20231102,110000,2723299762,1954,1956,1956,1954,7613
20231102,105900,2708416246,1955,1955,1956,1955,1167
20231102,105800,2706134241,1955,1955,1956,1954,3910
20231102,105700,2698490085,1954,1954,1955,1953,1638
20231102,105600,2695289386,1953,1954,1955,1953,1397
20231102,105500,2692558881,1955,1954,1955,1953,1809
20231102,105400,2689023843,1954,1954,1954,1953,4679
20231102,105300,2679885671,1954,1953,1954,1953,3383
20231102,105200,2673276816,1953,1954,1954,1953,2581
20231102,105100,2668236116,1953,1954,1954,1953,696
20231102,105000,2666876328,1954,1954,1954,1953,1983
20231102,104900,2663003251,1954,1952,1955,1952,855
20231102,104800,2661333102,1951,1956,1957,1951,25259
20231102,104700,2611973657,1957,1956,1957,1956,1495
20231102,104600,2609049208,1957,1956,1957,1955,1041
20231102,104500,2607013195,1955,1955,1956,1955,4596
20231102,104400,2598027866,1956,1958,1958,1956,10569
20231102,104300,2577348977,1958,1957,1958,1957,4530
20231102,104200,2568482272,1957,1957,1957,1956,7078
20231102,104100,2554631855,1957,1957,1957,1957,205
20231102,104000,2554230670,1956,1956,1958,1956,1219
20231102,103900,2551846291,1956,1958,1958,1955,15069
20231102,103800,2522365253,1958,1958,1958,1958,3459
20231102,103700,2515592531,1958,1958,1960,1958,466
20231102,103600,2514679581,1958,1960,1960,1958,2100
20231102,103500,2510564568,1961,1962,1962,1957,9737
20231102,103400,2491491518,1962,1961,1962,1960,7185
20231102,103300,2477407889,1961,1959,1961,1958,5209
20231102,103200,2467200795,1959,1957,1959,1956,5183
20231102,103100,2457053442,1957,1955,1959,1955,1529
20231102,103000,2454061839,1955,1960,1960,1955,10101
20231102,102900,2434299596,1961,1962,1962,1956,10062
20231102,102800,2414585112,1963,1961,1963,1961,2526
20231102,102700,2409629870,1961,1956,1961,1956,11966
20231102,102600,2386186457,1956,1959,1959,1956,3291
20231102,102500,2379746460,1960,1961,1962,1957,9740
20231102,102400,2360654307,1961,1962,1962,1960,4724
20231102,102300,2351392614,1961,1966,1967,1961,31492
20231102,102200,2289506430,1966,1966,1971,1965,26929
20231102,102100,2236498242,1966,1965,1968,1965,18910
20231102,102000,2199325150,1966,1957,1966,1952,38576
20231102,101900,2123655981,1952,1950,1958,1950,74572
20231102,101800,1978015740,1950,1949,1950,1949,20827
20231102,101700,1937419557,1949,1948,1949,1948,5080
20231102,101600,1927522634,1948,1947,1949,1946,11663
20231102,101500,1904812393,1947,1945,1947,1945,4611
20231102,101400,1895838510,1945,1945,1945,1944,20659
20231102,101300,1855657482,1945,1945,1945,1944,1919
20231102,101200,1851925406,1945,1945,1945,1945,4235
20231102,101100,1843688331,1945,1944,1945,1944,4063
20231102,101000,1835789587,1943,1942,1944,1941,6117
20231102,100900,1823907148,1942,1940,1942,1940,13236
20231102,100800,1798215204,1940,1938,1940,1938,4482
20231102,100700,1789521655,1939,1937,1939,1937,3109
20231102,100600,1783496048,1937,1936,1937,1936,7724
20231102,100500,1768539629,1936,1935,1936,1935,3309
20231102,100400,1762133787,1935,1935,1936,1933,1847
20231102,100300,1758560151,1935,1934,1936,1933,5101
20231102,100200,1748692182,1933,1934,1934,1933,515
20231102,100100,1747696635,1932,1933,1934,1932,2514
20231102,100000,1742837554,1933,1933,1933,1931,6957
20231102,095900,1729398268,1933,1932,1933,1930,1807
20231102,095800,1725907973,1933,1932,1935,1932,3448
20231102,095700,1719244551,1930,1931,1933,1930,5237
20231102,095600,1709131092,1931,1932,1932,1930,8169
20231102,095500,1693356687,1931,1933,1935,1931,6497
20231102,095400,1680801657,1933,1930,1933,1929,2528
20231102,095300,1675921495,1930,1936,1936,1929,11060
20231102,095200,1654556902,1935,1936,1937,1935,3356
20231102,095100,1648061867,1935,1937,1938,1935,8107
20231102,095000,1632372757,1938,1938,1940,1936,639
20231102,094900,1631134284,1938,1939,1939,1936,11229
20231102,094800,1609380095,1940,1943,1943,1940,5779
20231102,094700,1598162823,1943,1944,1944,1942,2879
20231102,094600,1592570876,1943,1944,1944,1943,2270
20231102,094500,1588160212,1944,1944,1944,1943,4703
20231102,094400,1579017598,1944,1945,1945,1944,6899
20231102,094300,1565602276,1945,1949,1949,1945,13520
20231102,094200,1539263859,1949,1949,1949,1948,3062
20231102,094100,1533296236,1949,1946,1949,1946,16236
20231102,094000,1501669104,1947,1946,1947,1945,6932
20231102,093900,1488174161,1947,1942,1948,1942,9713
20231102,093800,1469268181,1947,1948,1948,1942,14740
20231102,093700,1440584847,1947,1946,1948,1945,12252
20231102,093600,1416739013,1945,1941,1946,1941,28231
20231102,093500,1361844635,1942,1939,1942,1935,14186
20231102,093400,1334315782,1940,1929,1940,1929,68145
20231102,093300,1202484701,1929,1930,1931,1929,7932
20231102,093200,1187177019,1931,1930,1931,1929,5145
20231102,093100,1177249216,1930,1931,1931,1928,1111
20231102,093000,1175106760,1931,1932,1932,1929,4158
20231102,092900,1167083515,1932,1931,1933,1931,1573
20231102,092800,1164044415,1931,1932,1933,1930,6511
20231102,092700,1151462648,1930,1932,1932,1930,2746
20231102,092600,1146158613,1932,1933,1935,1931,9812
20231102,092500,1127184618,1932,1929,1933,1929,3191
20231102,092400,1121025807,1930,1924,1930,1923,2692
20231102,092300,1115843857,1930,1932,1935,1923,9969
20231102,092200,1096605160,1932,1936,1938,1927,30306
20231102,092100,1037962958,1936,1929,1937,1929,43985
20231102,092000,952987251,1928,1929,1930,1926,28075
20231102,091900,898844062,1929,1922,1930,1922,93786
20231102,091800,718348596,1922,1919,1922,1918,23299
20231102,091700,673602471,1919,1920,1920,1919,2126
20231102,091600,669521619,1920,1920,1921,1918,12897
20231102,091500,644765406,1919,1920,1920,1916,10888
20231102,091400,623879436,1921,1923,1923,1918,19718
20231102,091300,586014393,1922,1920,1923,1917,28173
20231102,091200,531914933,1920,1916,1921,1916,24264
20231102,091100,485351699,1917,1917,1918,1914,8296
20231102,091000,469456874,1917,1915,1920,1913,10959
20231102,090900,448466073,1915,1920,1920,1915,10521
20231102,090800,428296169,1919,1921,1921,1919,25235
20231102,090700,379843405,1921,1921,1921,1920,7909
20231102,090600,364654614,1921,1923,1925,1916,29269
20231102,090500,308434905,1924,1913,1925,1913,25061
20231102,090400,260289797,1914,1909,1914,1905,22396
20231102,090300,217538362,1909,1918,1918,1907,6712
20231102,090200,204710731,1919,1915,1925,1912,24762
20231102,090100,157185615,1913,1904,1913,1895,26798
20231102,090000,106196000,1904,1908,1917,1900,55670