stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,184700,7188000490,2085,2085,2085,2085,29916
20241029,184600,7188000490,2085,2085,2085,2085,0
20241029,184500,7188000490,2085,2085,2085,2085,0
20241029,184400,7188000490,2085,2085,2085,2085,0
20241029,184300,7188000490,2085,2085,2085,2085,0
20241029,184200,7188000490,2085,2085,2085,2085,0
20241029,184100,7188000490,2085,2085,2085,2085,0
20241029,184000,7188000490,2085,2085,2085,2085,0
20241029,183900,7188000490,2085,2085,2085,2085,0
20241029,183800,7188000490,2085,2085,2085,2085,0
20241029,183700,7188000490,2085,2085,2085,2085,0
20241029,183600,7188000490,2085,2085,2085,2085,0
20241029,183500,7188000490,2085,2085,2085,2085,0
20241029,183400,7188000490,2085,2085,2085,2085,0
20241029,183300,7188000490,2085,2085,2085,2085,0
20241029,183200,7188000490,2085,2085,2085,2085,0
20241029,183100,7188000490,2085,2085,2085,2085,0
20241029,183000,7188000490,2085,2085,2085,2085,0
20241029,182900,7188000490,2085,2085,2085,2085,0
20241029,182800,7188000490,2085,2085,2085,2085,0
20241029,182700,7188000490,2085,2085,2085,2085,0
20241029,182600,7188000490,2085,2085,2085,2085,0
20241029,182500,7188000490,2085,2085,2085,2085,0
20241029,182400,7188000490,2085,2085,2085,2085,0
20241029,182300,7188000490,2085,2085,2085,2085,0
20241029,182200,7188000490,2085,2085,2085,2085,0
20241029,182100,7188000490,2085,2085,2085,2085,0
20241029,182000,7188000490,2085,2085,2085,2085,0
20241029,181900,7188000490,2085,2085,2085,2085,0
20241029,181800,7188000490,2085,2085,2085,2085,0
20241029,181700,7188000490,2085,2085,2085,2085,29916
20241029,181600,7188000490,2085,2085,2085,2085,0
20241029,181500,7188000490,2085,2085,2085,2085,0
20241029,181400,7188000490,2085,2085,2085,2085,0
20241029,181300,7188000490,2085,2085,2085,2085,0
20241029,181200,7188000490,2085,2085,2085,2085,0
20241029,181100,7188000490,2085,2085,2085,2085,0
20241029,181000,7188000490,2085,2085,2085,2085,0
20241029,180900,7188000490,2085,2085,2085,2085,0
20241029,180800,7188000490,2085,2085,2085,2085,0
20241029,180700,7188000490,2085,2085,2085,2085,0
20241029,180600,7188000490,2085,2085,2085,2085,0
20241029,180500,7188000490,2085,2085,2085,2085,0
20241029,180400,7188000490,2085,2085,2085,2085,0
20241029,180300,7188000490,2085,2085,2085,2085,0
20241029,180200,7188000490,2085,2085,2085,2085,0
20241029,180100,7188000490,2085,2085,2085,2085,0
20241029,180000,7188000490,2085,2085,2085,2085,0
20241029,175900,7188000490,2085,2085,2085,2085,0
20241029,175800,7188000490,2085,2085,2085,2085,0
20241029,175700,7188000490,2085,2085,2085,2085,0
20241029,175600,7188000490,2085,2085,2085,2085,0
20241029,175500,7188000490,2085,2085,2085,2085,0
20241029,175400,7188000490,2085,2085,2085,2085,0
20241029,175300,7188000490,2085,2085,2085,2085,0
20241029,175200,7188000490,2085,2085,2085,2085,0
20241029,175100,7188000490,2085,2085,2085,2085,0
20241029,175000,7188000490,2085,2085,2085,2085,0
20241029,174900,7188000490,2085,2085,2085,2085,0
20241029,174800,7188000490,2085,2085,2085,2085,0
20241029,174700,7188000490,2085,2085,2085,2085,29916
20241029,174600,7188000490,2085,2085,2085,2085,0
20241029,174500,7188000490,2085,2085,2085,2085,0
20241029,174400,7188000490,2085,2085,2085,2085,0
20241029,174300,7188000490,2085,2085,2085,2085,0
20241029,174200,7188000490,2085,2085,2085,2085,0
20241029,174100,7188000490,2085,2085,2085,2085,0
20241029,174000,7188000490,2085,2085,2085,2085,0
20241029,173900,7188000490,2085,2085,2085,2085,0
20241029,173800,7188000490,2085,2085,2085,2085,0
20241029,173700,7188000490,2085,2085,2085,2085,0
20241029,173600,7188000490,2085,2085,2085,2085,0
20241029,173500,7188000490,2085,2085,2085,2085,0
20241029,173400,7188000490,2085,2085,2085,2085,0
20241029,173300,7188000490,2085,2085,2085,2085,0
20241029,173200,7188000490,2085,2085,2085,2085,0
20241029,173100,7188000490,2085,2085,2085,2085,0
20241029,173000,7188000490,2085,2085,2085,2085,0
20241029,172900,7188000490,2085,2085,2085,2085,0
20241029,172800,7188000490,2085,2085,2085,2085,0
20241029,172700,7188000490,2085,2085,2085,2085,0
20241029,172600,7188000490,2085,2085,2085,2085,0
20241029,172500,7188000490,2085,2085,2085,2085,0
20241029,172400,7188000490,2085,2085,2085,2085,0
20241029,172300,7188000490,2085,2085,2085,2085,0
20241029,172200,7188000490,2085,2085,2085,2085,0
20241029,172100,7188000490,2085,2085,2085,2085,0
20241029,172000,7188000490,2085,2085,2085,2085,0
20241029,171900,7188000490,2085,2085,2085,2085,0
20241029,171800,7188000490,2085,2085,2085,2085,0
20241029,171700,7188000490,2085,2085,2085,2085,29916
20241029,171600,7188000490,2085,2085,2085,2085,0
20241029,171500,7188000490,2085,2085,2085,2085,0
20241029,171400,7188000490,2085,2085,2085,2085,0
20241029,171300,7188000490,2085,2085,2085,2085,0
20241029,171200,7188000490,2085,2085,2085,2085,0
20241029,171100,7188000490,2085,2085,2085,2085,0
20241029,171000,7188000490,2085,2085,2085,2085,0
20241029,170900,7188000490,2085,2085,2085,2085,0
20241029,170800,7188000490,2085,2085,2085,2085,0
20241029,170700,7188000490,2085,2085,2085,2085,0
20241029,170600,7188000490,2085,2085,2085,2085,0
20241029,170500,7188000490,2085,2085,2085,2085,0
20241029,170400,7188000490,2085,2085,2085,2085,0
20241029,170300,7188000490,2085,2085,2085,2085,0
20241029,170200,7188000490,2085,2085,2085,2085,0
20241029,170100,7188000490,2085,2085,2085,2085,0
20241029,170000,7188000490,2085,2085,2085,2085,0
20241029,165900,7188000490,2085,2085,2085,2085,0
20241029,165800,7188000490,2085,2085,2085,2085,0
20241029,165700,7188000490,2085,2085,2085,2085,0
20241029,165600,7188000490,2085,2085,2085,2085,0
20241029,165500,7188000490,2085,2085,2085,2085,0
20241029,165400,7188000490,2085,2085,2085,2085,0
20241029,165300,7188000490,2085,2085,2085,2085,0
20241029,165200,7188000490,2085,2085,2085,2085,0
20241029,165100,7188000490,2085,2085,2085,2085,0
20241029,165000,7188000490,2085,2085,2085,2085,0
20241029,164900,7188000490,2085,2085,2085,2085,0
20241029,164800,7188000490,2085,2085,2085,2085,0
20241029,164700,7188000490,2085,2085,2085,2085,29916
20241029,164600,7188000490,2085,2085,2085,2085,0
20241029,164500,7188000490,2085,2085,2085,2085,0
20241029,164400,7188000490,2085,2085,2085,2085,0
20241029,164300,7188000490,2085,2085,2085,2085,0
20241029,164200,7188000490,2085,2085,2085,2085,0
20241029,164100,7188000490,2085,2085,2085,2085,0
20241029,164000,7188000490,2085,2085,2085,2085,0
20241029,163900,7188000490,2085,2085,2085,2085,0
20241029,163800,7188000490,2085,2085,2085,2085,0
20241029,163700,7188000490,2085,2085,2085,2085,0
20241029,163600,7188000490,2085,2085,2085,2085,0
20241029,163500,7188000490,2085,2085,2085,2085,0
20241029,163400,7188000490,2085,2085,2085,2085,0
20241029,163300,7188000490,2085,2085,2085,2085,0
20241029,163200,7188000490,2085,2085,2085,2085,0
20241029,163100,7188000490,2085,2085,2085,2085,0
20241029,163000,7188000490,2085,2085,2085,2085,0
20241029,162900,7188000490,2085,2085,2085,2085,0
20241029,162800,7188000490,2085,2085,2085,2085,0
20241029,162700,7188000490,2085,2085,2085,2085,0
20241029,162600,7188000490,2085,2085,2085,2085,0
20241029,162500,7188000490,2085,2085,2085,2085,0
20241029,162400,7188000490,2085,2085,2085,2085,0
20241029,162300,7188000490,2085,2085,2085,2085,0
20241029,162200,7188000490,2085,2085,2085,2085,0
20241029,162100,7188000490,2085,2085,2085,2085,0
20241029,162000,7188000490,2085,2085,2085,2085,0
20241029,161900,7188000490,2085,2085,2085,2085,0
20241029,161800,7188000490,2085,2085,2085,2085,0
20241029,161700,7188000490,2085,2085,2085,2085,29916
20241029,161600,7188000490,2085,2085,2085,2085,0
20241029,161500,7188000490,2085,2085,2085,2085,0
20241029,161400,7188000490,2085,2085,2085,2085,0
20241029,161300,7188000490,2085,2085,2085,2085,0
20241029,161200,7188000490,2085,2085,2085,2085,0
20241029,161100,7188000490,2085,2085,2085,2085,0
20241029,161000,7188000490,2085,2085,2085,2085,0
20241029,160900,7188000490,2085,2085,2085,2085,0
20241029,160800,7188000490,2085,2085,2085,2085,0
20241029,160700,7188000490,2085,2085,2085,2085,0
20241029,160600,7188000490,2085,2085,2085,2085,0
20241029,160500,7188000490,2085,2085,2085,2085,0
20241029,160400,7188000490,2085,2085,2085,2085,0
20241029,160300,7188000490,2085,2085,2085,2085,0
20241029,160200,7188000490,2085,2085,2085,2085,0
20241029,160100,7188000490,2085,2085,2085,2085,0
20241029,160000,7188000490,2085,2085,2085,2085,0
20241029,155900,7188000490,2085,2085,2085,2085,0
20241029,155800,7188000490,2085,2085,2085,2085,0
20241029,155700,7188000490,2085,2085,2085,2085,0
20241029,155600,7188000490,2085,2085,2085,2085,0
20241029,155500,7188000490,2085,2085,2085,2085,0
20241029,155400,7188000490,2085,2085,2085,2085,0
20241029,155300,7188000490,2085,2085,2085,2085,0
20241029,155200,7188000490,2085,2085,2085,2085,0
20241029,155100,7188000490,2085,2085,2085,2085,0
20241029,155000,7188000490,2085,2085,2085,2085,0
20241029,154900,7188000490,2085,2085,2085,2085,0
20241029,154800,7188000490,2085,2085,2085,2085,0
20241029,154700,7188000490,2085,2085,2085,2085,29916
20241029,154600,7188000490,2085,2085,2085,2085,0
20241029,154500,7188000490,2085,2085,2085,2085,0
20241029,154400,7188000490,2085,2085,2085,2085,0
20241029,154300,7188000490,2085,2085,2085,2085,0
20241029,154200,7188000490,2085,2085,2085,2085,0
20241029,154100,7188000490,2085,2085,2085,2085,0
20241029,154000,7188000490,2085,2085,2085,2085,0
20241029,153900,7188000490,2085,2085,2085,2085,0
20241029,153800,7188000490,2085,2085,2085,2085,0
20241029,153700,7188000490,2085,2085,2085,2085,0
20241029,153600,7188000490,2085,2085,2085,2085,0
20241029,153500,7188000490,2085,2085,2085,2085,0
20241029,153400,7188000490,2085,2085,2085,2085,0
20241029,153300,7188000490,2085,2085,2085,2085,0
20241029,153200,7188000490,2085,2085,2085,2085,0
20241029,153100,7188000490,2085,2085,2085,2085,0
20241029,153000,7188000490,2085,2085,2085,2085,29916
20241029,152900,7125625630,2085,2085,2085,2085,0
20241029,152800,7125625630,2085,2085,2085,2085,0
20241029,152700,7125625630,2085,2085,2085,2085,0
20241029,152600,7125625630,2085,2085,2085,2085,0
20241029,152500,7125625630,2085,2085,2085,2085,0
20241029,152400,7125625630,2085,2085,2085,2085,0
20241029,152300,7125625630,2085,2085,2085,2085,0
20241029,152200,7125625630,2085,2085,2085,2085,0
20241029,152100,7125625630,2085,2085,2085,2085,0
20241029,152000,7125625630,2085,2085,2085,2085,0
20241029,151900,7125625630,2085,2080,2085,2070,13727
20241029,151800,7097136810,2070,2080,2080,2070,9311
20241029,151700,7077801240,2070,2070,2070,2065,7621
20241029,151600,7062047580,2070,2075,2075,2070,8057
20241029,151500,7045337025,2080,2080,2080,2075,395
20241029,151400,7044515735,2080,2090,2090,2075,7234
20241029,151300,7029468705,2090,2085,2090,2080,3397
20241029,151200,7022378505,2085,2090,2090,2080,2921
20241029,151100,7016286115,2085,2090,2090,2085,2285
20241029,151000,7011520970,2080,2070,2090,2065,9096
20241029,150900,6992595790,2065,2075,2075,2055,15093
20241029,150800,6961448395,2070,2085,2085,2070,13852
20241029,150700,6932696280,2085,2090,2090,2085,2750
20241029,150600,6926950285,2090,2095,2095,2090,6369
20241029,150500,6913636955,2095,2095,2095,2090,1925
20241029,150400,6909605750,2095,2090,2095,2090,10062
20241029,150300,6888576155,2090,2095,2095,2085,247
20241029,150200,6888060660,2095,2090,2095,2080,11165
20241029,150100,6864755545,2090,2090,2090,2085,4519
20241029,150000,6855318815,2085,2085,2090,2085,4048
20241029,145900,6846878720,2080,2090,2090,2080,443
20241029,145800,6845955050,2090,2080,2090,2075,21682
20241029,145700,6800844790,2080,2080,2080,2065,4144
20241029,145600,6792254520,2080,2075,2080,2075,718
20241029,145500,6790764390,2075,2070,2075,2070,3544
20241029,145400,6783410885,2070,2085,2085,2070,6624
20241029,145300,6769688300,2085,2050,2085,2045,24518
20241029,145200,6719177140,2050,2080,2080,2050,11769
20241029,145100,6694984590,2080,2080,2080,2060,2509
20241029,145000,6689815915,2060,2085,2085,2060,7193
20241029,144900,6674945175,2085,2080,2085,2070,5679
20241029,144800,6663115195,2065,2075,2085,2065,3797
20241029,144700,6655223570,2060,2075,2080,2060,7857
20241029,144600,6638960655,2075,2070,2075,2055,7805
20241029,144500,6622851725,2070,2075,2080,2070,1378
20241029,144400,6619992795,2075,2080,2080,2075,386
20241029,144300,6619190625,2075,2085,2085,2075,4327
20241029,144200,6610189920,2085,2095,2095,2085,1990
20241029,144100,6606030960,2100,2085,2100,2070,35102
20241029,144000,6532627370,2075,2075,2075,2070,4736
20241029,143900,6522800735,2075,2075,2085,2075,2458
20241029,143800,6517689695,2075,2080,2080,2070,4759
20241029,143700,6507806475,2080,2085,2090,2080,5280
20241029,143600,6496792415,2085,2085,2085,2080,4242
20241029,143500,6487950395,2090,2095,2095,2085,8094
20241029,143400,6471038615,2095,2100,2100,2090,2321
20241029,143300,6466176265,2100,2095,2100,2090,3427
20241029,143200,6458997100,2095,2095,2100,2090,5578
20241029,143100,6447320765,2090,2085,2100,2085,41601
20241029,143000,6360313800,2085,2085,2085,2070,10430
20241029,142900,6338577475,2080,2085,2085,2070,1892
20241029,142800,6334637225,2085,2075,2085,2070,9675
20241029,142700,6314485280,2080,2060,2080,2055,14296
20241029,142600,6284880910,2065,2065,2065,2050,1898
20241029,142500,6280961810,2065,2060,2070,2060,7287
20241029,142400,6265909820,2060,2055,2060,2045,14417
20241029,142300,6236338700,2055,2060,2060,2050,5723
20241029,142200,6224577015,2060,2060,2060,2060,2074
20241029,142100,6220304575,2060,2070,2070,2060,4036
20241029,142000,6211971255,2070,2065,2070,2065,4636
20241029,141900,6202379255,2070,2060,2070,2060,3034
20241029,141800,6196104135,2070,2065,2070,2060,7915
20241029,141700,6179766230,2070,2065,2075,2060,4444
20241029,141600,6170583930,2070,2060,2070,2060,6007
20241029,141500,6158181160,2065,2065,2070,2060,1961
20241029,141400,6154138555,2070,2070,2075,2060,734
20241029,141300,6152622970,2070,2075,2075,2060,2675
20241029,141200,6147085045,2070,2060,2075,2055,1672
20241029,141100,6143636970,2060,2055,2060,2055,165
20241029,141000,6143297615,2075,2070,2075,2050,6677
20241029,140900,6129495290,2070,2060,2075,2050,2543
20241029,140800,6124232265,2050,2050,2060,2045,6763
20241029,140700,6110356360,2065,2055,2065,2055,3203
20241029,140600,6103771640,2055,2070,2070,2055,1163
20241029,140500,6101376110,2065,2060,2070,2055,14823
20241029,140400,6070833110,2065,2050,2065,2045,8854
20241029,140300,6052618505,2045,2055,2060,2030,13208
20241029,140200,6025634695,2035,2055,2060,2035,9981
20241029,140100,6005233720,2060,2045,2065,2035,42191
20241029,140000,5918767200,2050,2055,2055,2025,88108
20241029,135900,5738529930,2045,2055,2060,2035,31667
20241029,135800,5673791520,2055,2050,2070,2045,40342
20241029,135700,5590953325,2050,2075,2080,2050,43768
20241029,135600,5500681195,2080,2085,2100,2070,42757
20241029,135500,5411649605,2085,2080,2090,2070,23128
20241029,135400,5363548810,2075,2080,2095,2075,26272
20241029,135300,5308734460,2080,2060,2090,2055,38128
20241029,135200,5229533740,2060,2070,2085,2050,66780
20241029,135100,5091695625,2070,2095,2105,2055,78556
20241029,135000,4929206880,2095,2085,2120,2080,99034
20241029,134900,4721378525,2090,2105,2105,2080,91410
20241029,134800,4530600985,2105,2125,2130,2085,133857
20241029,134700,4248747835,2130,2160,2165,2115,474323
20241029,134600,3230048960,2155,2155,2155,2155,0
20241029,134500,3230048960,2155,2155,2155,2155,0
20241029,134400,3230048960,2155,2095,2155,2095,259758
20241029,134300,2677142870,2095,2075,2100,2070,107575
20241029,134200,2451994915,2075,2070,2080,2060,17009
20241029,134100,2416777225,2070,2060,2070,2050,8283
20241029,134000,2399651455,2060,2050,2070,2040,21669
20241029,133900,2355011355,2045,2045,2050,2040,2275
20241029,133800,2350351485,2050,2040,2050,2040,418
20241029,133700,2349498655,2055,2040,2055,2040,370
20241029,133600,2348743780,2055,2055,2055,2040,18315
20241029,133500,2311271635,2050,2060,2060,2045,1471
20241029,133400,2308261855,2050,2055,2060,2050,7105
20241029,133300,2293685180,2055,2060,2060,2055,1822
20241029,133200,2289940865,2060,2055,2060,2055,5242
20241029,133100,2279158590,2060,2055,2060,2050,3739
20241029,133000,2271468800,2065,2075,2075,2050,8351
20241029,132900,2254251840,2075,2070,2075,2070,2779
20241029,132800,2248486965,2075,2075,2075,2070,9411
20241029,132700,2228960395,2075,2080,2080,2070,14517
20241029,132600,2198822165,2070,2065,2080,2045,43692
20241029,132500,2108595195,2060,2070,2070,2055,4576
20241029,132400,2099155920,2070,2070,2070,2055,10447
20241029,132300,2077548780,2070,2055,2070,2055,10319
20241029,132200,2056222785,2055,2060,2065,2055,5502
20241029,132100,2044871280,2065,2065,2070,2060,9633
20241029,132000,2024985770,2060,2055,2065,2050,8815
20241029,131900,2006865455,2055,2045,2055,2045,12484
20241029,131800,1981293710,2040,2030,2040,2030,996
20241029,131700,1979262630,2025,2025,2025,2025,142
20241029,131600,1978975080,2040,2030,2040,2025,3355
20241029,131500,1972149020,2040,2040,2040,2030,3669
20241029,131400,1964671620,2040,2045,2045,2040,1336
20241029,131300,1961941015,2045,2055,2055,2040,1380
20241029,131200,1959113615,2055,2035,2060,2030,22741
20241029,131100,1912361745,2050,2035,2050,2030,9057
20241029,131000,1893856265,2035,2045,2045,2035,14644
20241029,130900,1863956260,2045,2055,2055,2040,25091
20241029,130800,1812580835,2050,2045,2065,2045,40397
20241029,130700,1729459825,2045,2045,2060,2040,7998
20241029,130600,1713033720,2055,2035,2055,2035,27492
20241029,130500,1656731140,2035,2030,2035,2025,11049
20241029,130400,1634259465,2030,2035,2040,2010,10326
20241029,130300,1613287385,2035,2010,2035,2005,33768
20241029,130200,1545000560,2010,2010,2010,2010,105
20241029,130100,1544789510,2010,2010,2015,2000,1477
20241029,130000,1541832435,2015,2020,2020,2000,179
20241029,125900,1541473390,2020,1998,2020,1997,6020
20241029,125800,1529396739,1994,1994,1994,1994,0
20241029,125700,1529396739,1994,1994,1994,1994,1780
20241029,125600,1525847419,1998,1998,1998,1994,852
20241029,125500,1524145831,1998,1998,1998,1998,217
20241029,125400,1523712265,1998,1993,1998,1993,100
20241029,125300,1523512715,1993,1993,1993,1993,1
20241029,125200,1523510722,1998,1998,1998,1998,62
20241029,125100,1523386846,1998,1997,1998,1997,10
20241029,125000,1523366874,1988,1991,1998,1988,705
20241029,124900,1521962365,1991,1988,1991,1987,4763
20241029,124800,1512485401,1987,1992,1995,1987,14680
20241029,124700,1483257146,1992,1992,1992,1992,0
20241029,124600,1483257146,1992,1992,1992,1992,1
20241029,124500,1483255154,1992,1992,1992,1992,1391
20241029,124400,1480484282,1992,1992,1992,1992,201
20241029,124300,1480083890,1993,1995,1995,1993,1200
20241029,124200,1477690290,1995,1993,1995,1991,8807
20241029,124100,1460145466,1993,1993,1993,1993,2265
20241029,124000,1455631321,1993,1995,1998,1993,235
20241029,123900,1455162515,1995,1995,1995,1995,50
20241029,123800,1455062765,1995,1995,1995,1995,2287
20241029,123700,1450500200,1990,1995,1995,1990,3106
20241029,123600,1444319231,1994,1995,1995,1986,5402
20241029,123500,1433579469,1988,1995,2000,1986,4855
20241029,123400,1423907195,2000,2005,2010,1995,7389
20241029,123300,1409127131,2000,1993,2025,1993,125854
20241029,123200,1157471990,1993,1993,1993,1993,0
20241029,123100,1157471990,1993,1994,1994,1990,11196
20241029,123000,1135165114,1994,1990,1994,1990,13429
20241029,122900,1108400208,1990,1990,1990,1990,45
20241029,122800,1108310658,1990,1990,1990,1990,1
20241029,122700,1108308668,1990,1990,1990,1990,86
20241029,122600,1108137528,1991,1991,1991,1991,0
20241029,122500,1108137528,1991,1991,1992,1991,136
20241029,122400,1107866747,1992,1985,1992,1984,4280
20241029,122300,1099349028,1990,1990,1990,1990,2435
20241029,122200,1094503378,1991,1991,1991,1991,0
20241029,122100,1094503378,1991,1986,1991,1985,10817
20241029,122000,1072988092,1985,1983,1986,1983,5478
20241029,121900,1062114874,1983,1978,1983,1978,7150
20241029,121800,1047948514,1978,1978,1978,1978,521
20241029,121700,1046917976,1978,1978,1978,1978,0
20241029,121600,1046917976,1978,1978,1978,1978,0
20241029,121500,1046917976,1978,1977,1978,1977,827
20241029,121400,1045282995,1977,1977,1977,1977,3
20241029,121300,1045277064,1969,1969,1969,1969,0
20241029,121200,1045277064,1969,1971,1971,1969,1000
20241029,121100,1043306982,1977,1977,1977,1977,0
20241029,121000,1043306982,1977,1977,1977,1977,0
20241029,120900,1043306982,1977,1977,1977,1977,0
20241029,120800,1043306982,1977,1977,1977,1977,0
20241029,120700,1043306982,1977,1977,1977,1977,0
20241029,120600,1043306982,1977,1977,1977,1977,6
20241029,120500,1043295120,1980,1980,1980,1980,0
20241029,120400,1043295120,1980,1979,1980,1979,347
20241029,120300,1042608390,1977,1976,1977,1976,1568
20241029,120200,1039509454,1977,1977,1977,1977,1
20241029,120100,1039507477,1969,1970,1970,1969,325
20241029,120000,1038867255,1969,1969,1969,1969,0
20241029,115900,1038867255,1969,1973,1973,1969,1410
20241029,115800,1036089800,1977,1973,1977,1973,1034
20241029,115700,1034046718,1973,1973,1973,1973,200
20241029,115600,1033652118,1973,1973,1973,1973,321
20241029,115500,1033018785,1970,1970,1970,1970,1000
20241029,115400,1031048785,1972,1972,1972,1972,1502
20241029,115300,1028086841,1972,1972,1972,1971,1053
20241029,115200,1026010825,1972,1970,1972,1969,4114
20241029,115100,1017908909,1970,1970,1970,1970,0
20241029,115000,1017908909,1970,1970,1970,1970,1289
20241029,114900,1015369579,1970,1970,1970,1970,128
20241029,114800,1015117419,1970,1973,1973,1970,9325
20241029,114700,996736165,1972,1972,1972,1972,0
20241029,114600,996736165,1972,1979,1979,1972,68
20241029,114500,996602055,1972,1972,1972,1972,1386
20241029,114400,993868863,1980,1980,1980,1980,0
20241029,114300,993868863,1980,1972,1980,1972,78
20241029,114200,993714895,1972,1972,1972,1972,0
20241029,114100,993714895,1972,1972,1972,1972,1200
20241029,114000,991348495,1972,1972,1972,1972,154
20241029,113900,991044807,1981,1972,1981,1972,1117
20241029,113800,988842065,1981,1981,1981,1981,0
20241029,113700,988842065,1981,1973,1981,1972,505
20241029,113600,987845851,1972,1972,1972,1972,0
20241029,113500,987845851,1972,1976,1976,1972,5449
20241029,113400,977095521,1981,1981,1981,1981,3
20241029,113300,977089578,1981,1980,1981,1980,89
20241029,113200,976913289,1980,1980,1980,1980,0
20241029,113100,976913289,1980,1980,1980,1980,100
20241029,113000,976715289,1982,1980,1982,1980,655
20241029,112900,975417730,1981,1980,1981,1976,974
20241029,112800,973489460,1980,1976,1980,1976,1121
20241029,112700,971272962,1981,1981,1981,1981,0
20241029,112600,971272962,1981,1981,1981,1981,0
20241029,112500,971272962,1981,1980,1981,1980,1086
20241029,112400,969121597,1976,1976,1976,1976,0
20241029,112300,969121597,1976,1977,1977,1976,50
20241029,112200,969022787,1981,1981,1981,1981,0
20241029,112100,969022787,1981,1981,1981,1981,0
20241029,112000,969022787,1981,1979,1981,1979,604
20241029,111900,967826296,1973,1973,1973,1973,200
20241029,111800,967431696,1981,1981,1981,1981,0
20241029,111700,967431696,1981,1981,1981,1981,0
20241029,111600,967431696,1981,1981,1981,1981,1
20241029,111500,967429715,1981,1981,1981,1981,124
20241029,111400,967184071,1983,1983,1983,1983,336
20241029,111300,966517783,1983,1982,1983,1982,593
20241029,111200,965342157,1981,1981,1981,1981,14
20241029,111100,965314423,1981,1977,1981,1977,4331
20241029,111000,956739454,1971,1971,1971,1971,0
20241029,110900,956739454,1971,1971,1971,1971,398
20241029,110800,955954996,1978,1978,1978,1978,3
20241029,110700,955949062,1971,1971,1971,1971,276
20241029,110600,955405066,1978,1978,1978,1978,357
20241029,110500,954698920,1977,1977,1977,1977,343
20241029,110400,954020809,1977,1977,1977,1977,0
20241029,110300,954020809,1977,1972,1978,1972,4025
20241029,110200,946064146,1978,1978,1978,1978,0
20241029,110100,946064146,1978,1971,1978,1970,11
20241029,110000,946042459,1976,1977,1977,1976,301
20241029,105900,945447403,1976,1977,1977,1976,257
20241029,105800,944939315,1977,1977,1977,1977,0
20241029,105700,944939315,1977,1977,1977,1977,15
20241029,105600,944909660,1977,1971,1977,1971,293
20241029,105500,944332145,1971,1978,1978,1971,203
20241029,105400,943930620,1978,1978,1978,1978,408
20241029,105300,943123596,1978,1978,1978,1978,1
20241029,105200,943121618,1971,1971,1971,1970,6002
20241029,105100,931291678,1977,1978,1978,1971,103
20241029,105000,931088646,1979,1979,1979,1979,102
20241029,104900,930886788,1971,1979,1979,1971,26
20241029,104800,930835534,1971,1972,1972,1971,1187
20241029,104700,928495654,1972,1981,1982,1972,1732
20241029,104600,925072511,1982,1982,1982,1981,649
20241029,104500,923786274,1982,1982,1982,1982,0
20241029,104400,923786274,1982,1982,1982,1982,0
20241029,104300,923786274,1982,1980,1982,1980,135
20241029,104200,923518756,1980,1976,1980,1976,4520
20241029,104100,914577218,1977,1977,1977,1977,0
20241029,104000,914577218,1977,1977,1977,1977,408
20241029,103900,913770602,1980,1978,1980,1970,5080
20241029,103800,903762371,1980,1972,1980,1970,1152
20241029,103700,901491580,1980,1980,1980,1980,2
20241029,103600,901487620,1977,1977,1977,1977,0
20241029,103500,901487620,1977,1977,1977,1977,2169
20241029,103400,897199507,1979,1977,1979,1977,712
20241029,103300,895790551,1973,1973,1973,1973,0
20241029,103200,895790551,1973,1976,1976,1973,9
20241029,103100,895772782,1979,1973,1979,1973,3563
20241029,103000,888736255,1973,1973,1973,1967,253
20241029,102900,888238592,1972,1972,1972,1972,200
20241029,102800,887844192,1972,1964,1972,1964,201
20241029,102700,887448680,1963,1963,1963,1963,0
20241029,102600,887448680,1963,1963,1963,1963,190
20241029,102500,887075710,1962,1962,1967,1962,4081
20241029,102400,879065549,1960,1974,1974,1960,16602
20241029,102300,846439756,1972,1972,1972,1972,1
20241029,102200,846437784,1974,1974,1974,1974,2
20241029,102100,846433836,1975,1974,1975,1974,1432
20241029,102000,843607067,1976,1976,1976,1976,1547
20241029,101900,840550195,1975,1978,1980,1975,1349
20241029,101800,837884636,1976,1978,1978,1976,4367
20241029,101700,829254704,1978,1985,1986,1978,2928
20241029,101600,823440714,1986,1986,1986,1986,2
20241029,101500,823436742,1987,1976,1987,1976,1109
20241029,101400,821245270,1976,1984,1984,1976,2207
20241029,101300,816882119,1987,1984,1987,1984,302
20241029,101200,816282948,1985,1985,1985,1985,10
20241029,101100,816263098,1985,1976,1985,1976,1369
20241029,101000,813546634,1984,1984,1984,1984,0
20241029,100900,813546634,1984,1985,1985,1973,756
20241029,100800,812054654,1974,1979,1986,1971,4424
20241029,100700,803322735,1989,1980,1989,1979,1079
20241029,100600,801185393,1989,1989,1989,1989,1
20241029,100500,801183404,1989,1978,1989,1978,753
20241029,100400,799691198,1978,1980,1980,1978,5807
20241029,100300,788193615,1980,1983,1984,1980,5292
20241029,100200,777708107,1989,1983,1989,1983,1928
20241029,100100,773883905,1982,1983,1983,1982,462
20241029,100000,772967836,1982,1982,1982,1982,964
20241029,095900,771057188,1982,1982,1982,1982,3698
20241029,095800,763727752,1982,1982,1982,1982,2111
20241029,095700,759543750,1990,1985,1990,1983,5441
20241029,095600,748739064,1989,1985,1989,1985,1000
20241029,095500,746752064,1992,1990,1992,1984,3768
20241029,095400,739252437,1990,1991,1991,1989,2373
20241029,095300,734530238,1990,1990,1991,1990,4220
20241029,095200,726132325,1990,1989,1990,1984,2285
20241029,095100,721589010,1989,1982,1989,1982,1204
20241029,095000,719201531,1982,1990,1990,1982,5196
20241029,094900,708863382,1990,1988,1990,1988,910
20241029,094800,707053434,1988,1989,1989,1988,1452
20241029,094700,704165857,1990,1992,1992,1974,15797
20241029,094600,672892446,1992,1992,1993,1985,5564
20241029,094500,661813371,1992,1978,1997,1978,122211
20241029,094400,418756259,1980,1980,1980,1980,0
20241029,094300,418756259,1980,1982,1982,1974,2539
20241029,094200,413733848,1982,1982,1983,1977,3741
20241029,094100,406326634,1982,1978,1982,1977,5028
20241029,094000,396371251,1977,1975,1977,1974,1134
20241029,093900,394131297,1978,1975,1978,1975,341
20241029,093800,393457402,1976,1979,1980,1976,1568
20241029,093700,390356010,1976,1980,1980,1976,1902
20241029,093600,386594218,1980,1978,1980,1978,8960
20241029,093500,368858626,1976,1971,1977,1971,4360
20241029,093400,360248852,1973,1973,1973,1973,618
20241029,093300,359029538,1973,1962,1973,1962,1707
20241029,093200,355675931,1972,1962,1972,1962,6565
20241029,093100,342732123,1962,1958,1962,1958,212
20241029,093000,342316224,1958,1958,1958,1958,5
20241029,092900,342306434,1961,1961,1961,1961,0
20241029,092800,342306434,1961,1958,1961,1958,1026
20241029,092700,340297520,1958,1953,1958,1953,2430
20241029,092600,335544676,1958,1954,1958,1954,310
20241029,092500,334938541,1953,1956,1957,1953,1971
20241029,092400,331085427,1956,1955,1956,1955,1955
20241029,092300,327263333,1955,1954,1956,1951,8777
20241029,092200,310113583,1953,1951,1953,1950,5731
20241029,092100,298931586,1953,1953,1953,1951,2942
20241029,092000,293187706,1953,1962,1962,1953,14999
20241029,091900,263848877,1961,1963,1963,1961,1206
20241029,091800,261482569,1973,1966,1973,1964,1107
20241029,091700,259306813,1966,1974,1974,1966,1669
20241029,091600,256018443,1975,1972,1975,1964,7761
20241029,091500,240721256,1972,1983,1984,1971,13712
20241029,091400,213573347,1983,1979,1983,1976,17867
20241029,091300,178219756,1979,1966,1979,1966,12377
20241029,091200,153781598,1966,1956,1966,1956,13595
20241029,091100,127065644,1956,1956,1956,1956,499
20241029,091000,126089600,1964,1960,1964,1955,1823
20241029,090900,122518073,1959,1953,1961,1953,983
20241029,090800,120596562,1953,1953,1953,1952,1978
20241029,090700,116734024,1953,1954,1954,1953,2987
20241029,090600,110899959,1954,1964,1967,1954,4047
20241029,090500,102983515,1965,1970,1971,1965,7113
20241029,090400,88992707,1968,1965,1969,1965,5704
20241029,090300,77769959,1965,1954,1965,1947,3888
20241029,090200,70163978,1954,1948,1954,1947,1499
20241029,090100,67245301,1949,1958,1958,1948,15820
20241029,090000,36322029,1958,1962,1970,1958,18497