stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,195700,335938906,1953,1953,1953,1953,7306
20231110,195600,335938906,1953,1953,1953,1953,0
20231110,195500,335938906,1953,1953,1953,1953,0
20231110,195400,335938906,1953,1953,1953,1953,0
20231110,195300,335938906,1953,1953,1953,1953,0
20231110,195200,335938906,1953,1953,1953,1953,0
20231110,195100,335938906,1953,1953,1953,1953,0
20231110,195000,335938906,1953,1953,1953,1953,0
20231110,194900,335938906,1953,1953,1953,1953,0
20231110,194800,335938906,1953,1953,1953,1953,0
20231110,194700,335938906,1953,1953,1953,1953,0
20231110,194600,335938906,1953,1953,1953,1953,0
20231110,194500,335938906,1953,1953,1953,1953,0
20231110,194400,335938906,1953,1953,1953,1953,0
20231110,194300,335938906,1953,1953,1953,1953,0
20231110,194200,335938906,1953,1953,1953,1953,0
20231110,194100,335938906,1953,1953,1953,1953,0
20231110,194000,335938906,1953,1953,1953,1953,0
20231110,193900,335938906,1953,1953,1953,1953,0
20231110,193800,335938906,1953,1953,1953,1953,0
20231110,193700,335938906,1953,1953,1953,1953,0
20231110,193600,335938906,1953,1953,1953,1953,0
20231110,193500,335938906,1953,1953,1953,1953,0
20231110,193400,335938906,1953,1953,1953,1953,0
20231110,193300,335938906,1953,1953,1953,1953,0
20231110,193200,335938906,1953,1953,1953,1953,0
20231110,193100,335938906,1953,1953,1953,1953,0
20231110,193000,335938906,1953,1953,1953,1953,0
20231110,192900,335938906,1953,1953,1953,1953,0
20231110,192800,335938906,1953,1953,1953,1953,0
20231110,192700,335938906,1953,1953,1953,1953,7306
20231110,192600,335938906,1953,1953,1953,1953,0
20231110,192500,335938906,1953,1953,1953,1953,0
20231110,192400,335938906,1953,1953,1953,1953,0
20231110,192300,335938906,1953,1953,1953,1953,0
20231110,192200,335938906,1953,1953,1953,1953,0
20231110,192100,335938906,1953,1953,1953,1953,0
20231110,192000,335938906,1953,1953,1953,1953,0
20231110,191900,335938906,1953,1953,1953,1953,0
20231110,191800,335938906,1953,1953,1953,1953,0
20231110,191700,335938906,1953,1953,1953,1953,0
20231110,191600,335938906,1953,1953,1953,1953,0
20231110,191500,335938906,1953,1953,1953,1953,0
20231110,191400,335938906,1953,1953,1953,1953,0
20231110,191300,335938906,1953,1953,1953,1953,0
20231110,191200,335938906,1953,1953,1953,1953,0
20231110,191100,335938906,1953,1953,1953,1953,0
20231110,191000,335938906,1953,1953,1953,1953,0
20231110,190900,335938906,1953,1953,1953,1953,0
20231110,190800,335938906,1953,1953,1953,1953,0
20231110,190700,335938906,1953,1953,1953,1953,0
20231110,190600,335938906,1953,1953,1953,1953,0
20231110,190500,335938906,1953,1953,1953,1953,0
20231110,190400,335938906,1953,1953,1953,1953,0
20231110,190300,335938906,1953,1953,1953,1953,0
20231110,190200,335938906,1953,1953,1953,1953,0
20231110,190100,335938906,1953,1953,1953,1953,0
20231110,190000,335938906,1953,1953,1953,1953,0
20231110,185900,335938906,1953,1953,1953,1953,0
20231110,185800,335938906,1953,1953,1953,1953,0
20231110,185700,335938906,1953,1953,1953,1953,7306
20231110,185600,335938906,1953,1953,1953,1953,0
20231110,185500,335938906,1953,1953,1953,1953,0
20231110,185400,335938906,1953,1953,1953,1953,0
20231110,185300,335938906,1953,1953,1953,1953,0
20231110,185200,335938906,1953,1953,1953,1953,0
20231110,185100,335938906,1953,1953,1953,1953,0
20231110,185000,335938906,1953,1953,1953,1953,0
20231110,184900,335938906,1953,1953,1953,1953,0
20231110,184800,335938906,1953,1953,1953,1953,0
20231110,184700,335938906,1953,1953,1953,1953,0
20231110,184600,335938906,1953,1953,1953,1953,0
20231110,184500,335938906,1953,1953,1953,1953,0
20231110,184400,335938906,1953,1953,1953,1953,0
20231110,184300,335938906,1953,1953,1953,1953,0
20231110,184200,335938906,1953,1953,1953,1953,0
20231110,184100,335938906,1953,1953,1953,1953,0
20231110,184000,335938906,1953,1953,1953,1953,0
20231110,183900,335938906,1953,1953,1953,1953,0
20231110,183800,335938906,1953,1953,1953,1953,0
20231110,183700,335938906,1953,1953,1953,1953,0
20231110,183600,335938906,1953,1953,1953,1953,0
20231110,183500,335938906,1953,1953,1953,1953,0
20231110,183400,335938906,1953,1953,1953,1953,0
20231110,183300,335938906,1953,1953,1953,1953,0
20231110,183200,335938906,1953,1953,1953,1953,0
20231110,183100,335938906,1953,1953,1953,1953,0
20231110,183000,335938906,1953,1953,1953,1953,0
20231110,182900,335938906,1953,1953,1953,1953,0
20231110,182800,335938906,1953,1953,1953,1953,0
20231110,182700,335938906,1953,1953,1953,1953,7306
20231110,182600,335938906,1953,1953,1953,1953,0
20231110,182500,335938906,1953,1953,1953,1953,0
20231110,182400,335938906,1953,1953,1953,1953,0
20231110,182300,335938906,1953,1953,1953,1953,0
20231110,182200,335938906,1953,1953,1953,1953,0
20231110,182100,335938906,1953,1953,1953,1953,0
20231110,182000,335938906,1953,1953,1953,1953,0
20231110,181900,335938906,1953,1953,1953,1953,0
20231110,181800,335938906,1953,1953,1953,1953,0
20231110,181700,335938906,1953,1953,1953,1953,0
20231110,181600,335938906,1953,1953,1953,1953,0
20231110,181500,335938906,1953,1953,1953,1953,0
20231110,181400,335938906,1953,1953,1953,1953,0
20231110,181300,335938906,1953,1953,1953,1953,0
20231110,181200,335938906,1953,1953,1953,1953,0
20231110,181100,335938906,1953,1953,1953,1953,0
20231110,181000,335938906,1953,1953,1953,1953,0
20231110,180900,335938906,1953,1953,1953,1953,0
20231110,180800,335938906,1953,1953,1953,1953,0
20231110,180700,335938906,1953,1953,1953,1953,0
20231110,180600,335938906,1953,1953,1953,1953,0
20231110,180500,335938906,1953,1953,1953,1953,0
20231110,180400,335938906,1953,1953,1953,1953,0
20231110,180300,335938906,1953,1953,1953,1953,0
20231110,180200,335938906,1953,1953,1953,1953,0
20231110,180100,335938906,1953,1953,1953,1953,0
20231110,180000,335938906,1953,1953,1953,1953,0
20231110,175900,335938906,1953,1953,1953,1953,0
20231110,175800,335938906,1953,1953,1953,1953,0
20231110,175700,335938906,1953,1953,1953,1953,7306
20231110,175600,335938906,1953,1953,1953,1953,0
20231110,175500,335938906,1953,1953,1953,1953,0
20231110,175400,335938906,1953,1953,1953,1953,0
20231110,175300,335938906,1953,1953,1953,1953,0
20231110,175200,335938906,1953,1953,1953,1953,0
20231110,175100,335938906,1953,1953,1953,1953,0
20231110,175000,335938906,1953,1953,1953,1953,0
20231110,174900,335938906,1953,1953,1953,1953,0
20231110,174800,335938906,1953,1953,1953,1953,0
20231110,174700,335938906,1953,1953,1953,1953,0
20231110,174600,335938906,1953,1953,1953,1953,0
20231110,174500,335938906,1953,1953,1953,1953,0
20231110,174400,335938906,1953,1953,1953,1953,0
20231110,174300,335938906,1953,1953,1953,1953,0
20231110,174200,335938906,1953,1953,1953,1953,0
20231110,174100,335938906,1953,1953,1953,1953,0
20231110,174000,335938906,1953,1953,1953,1953,0
20231110,173900,335938906,1953,1953,1953,1953,0
20231110,173800,335938906,1953,1953,1953,1953,0
20231110,173700,335938906,1953,1953,1953,1953,0
20231110,173600,335938906,1953,1953,1953,1953,0
20231110,173500,335938906,1953,1953,1953,1953,0
20231110,173400,335938906,1953,1953,1953,1953,0
20231110,173300,335938906,1953,1953,1953,1953,0
20231110,173200,335938906,1953,1953,1953,1953,0
20231110,173100,335938906,1953,1953,1953,1953,0
20231110,173000,335938906,1953,1953,1953,1953,0
20231110,172900,335938906,1953,1953,1953,1953,0
20231110,172800,335938906,1953,1953,1953,1953,0
20231110,172700,335938906,1953,1953,1953,1953,7306
20231110,172600,335938906,1953,1953,1953,1953,0
20231110,172500,335938906,1953,1953,1953,1953,0
20231110,172400,335938906,1953,1953,1953,1953,0
20231110,172300,335938906,1953,1953,1953,1953,0
20231110,172200,335938906,1953,1953,1953,1953,0
20231110,172100,335938906,1953,1953,1953,1953,0
20231110,172000,335938906,1953,1953,1953,1953,0
20231110,171900,335938906,1953,1953,1953,1953,0
20231110,171800,335938906,1953,1953,1953,1953,0
20231110,171700,335938906,1953,1953,1953,1953,0
20231110,171600,335938906,1953,1953,1953,1953,0
20231110,171500,335938906,1953,1953,1953,1953,0
20231110,171400,335938906,1953,1953,1953,1953,0
20231110,171300,335938906,1953,1953,1953,1953,0
20231110,171200,335938906,1953,1953,1953,1953,0
20231110,171100,335938906,1953,1953,1953,1953,0
20231110,171000,335938906,1953,1953,1953,1953,0
20231110,170900,335938906,1953,1953,1953,1953,0
20231110,170800,335938906,1953,1953,1953,1953,0
20231110,170700,335938906,1953,1953,1953,1953,0
20231110,170600,335938906,1953,1953,1953,1953,0
20231110,170500,335938906,1953,1953,1953,1953,0
20231110,170400,335938906,1953,1953,1953,1953,0
20231110,170300,335938906,1953,1953,1953,1953,0
20231110,170200,335938906,1953,1953,1953,1953,0
20231110,170100,335938906,1953,1953,1953,1953,0
20231110,170000,335938906,1953,1953,1953,1953,0
20231110,165900,335938906,1953,1953,1953,1953,0
20231110,165800,335938906,1953,1953,1953,1953,0
20231110,165700,335938906,1953,1953,1953,1953,7306
20231110,165600,335938906,1953,1953,1953,1953,0
20231110,165500,335938906,1953,1953,1953,1953,0
20231110,165400,335938906,1953,1953,1953,1953,0
20231110,165300,335938906,1953,1953,1953,1953,0
20231110,165200,335938906,1953,1953,1953,1953,0
20231110,165100,335938906,1953,1953,1953,1953,0
20231110,165000,335938906,1953,1953,1953,1953,0
20231110,164900,335938906,1953,1953,1953,1953,0
20231110,164800,335938906,1953,1953,1953,1953,0
20231110,164700,335938906,1953,1953,1953,1953,0
20231110,164600,335938906,1953,1953,1953,1953,0
20231110,164500,335938906,1953,1953,1953,1953,0
20231110,164400,335938906,1953,1953,1953,1953,0
20231110,164300,335938906,1953,1953,1953,1953,0
20231110,164200,335938906,1953,1953,1953,1953,0
20231110,164100,335938906,1953,1953,1953,1953,0
20231110,164000,335938906,1953,1953,1953,1953,0
20231110,163900,335938906,1953,1953,1953,1953,0
20231110,163800,335938906,1953,1953,1953,1953,0
20231110,163700,335938906,1953,1953,1953,1953,0
20231110,163600,335938906,1953,1953,1953,1953,0
20231110,163500,335938906,1953,1953,1953,1953,0
20231110,163400,335938906,1953,1953,1953,1953,0
20231110,163300,335938906,1953,1953,1953,1953,0
20231110,163200,335938906,1953,1953,1953,1953,0
20231110,163100,335938906,1953,1953,1953,1953,0
20231110,163000,335938906,1953,1953,1953,1953,0
20231110,162900,335938906,1953,1953,1953,1953,0
20231110,162800,335938906,1953,1953,1953,1953,0
20231110,162700,335938906,1953,1953,1953,1953,7306
20231110,162600,335938906,1953,1953,1953,1953,0
20231110,162500,335938906,1953,1953,1953,1953,0
20231110,162400,335938906,1953,1953,1953,1953,0
20231110,162300,335938906,1953,1953,1953,1953,0
20231110,162200,335938906,1953,1953,1953,1953,0
20231110,162100,335938906,1953,1953,1953,1953,0
20231110,162000,335938906,1953,1953,1953,1953,0
20231110,161900,335938906,1953,1953,1953,1953,0
20231110,161800,335938906,1953,1953,1953,1953,0
20231110,161700,335938906,1953,1953,1953,1953,0
20231110,161600,335938906,1953,1953,1953,1953,0
20231110,161500,335938906,1953,1953,1953,1953,0
20231110,161400,335938906,1953,1953,1953,1953,0
20231110,161300,335938906,1953,1953,1953,1953,0
20231110,161200,335938906,1953,1953,1953,1953,0
20231110,161100,335938906,1953,1953,1953,1953,0
20231110,161000,335938906,1953,1953,1953,1953,0
20231110,160900,335938906,1953,1953,1953,1953,0
20231110,160800,335938906,1953,1953,1953,1953,0
20231110,160700,335938906,1953,1953,1953,1953,0
20231110,160600,335938906,1953,1953,1953,1953,0
20231110,160500,335938906,1953,1953,1953,1953,0
20231110,160400,335938906,1953,1953,1953,1953,0
20231110,160300,335938906,1953,1953,1953,1953,0
20231110,160200,335938906,1953,1953,1953,1953,0
20231110,160100,335938906,1953,1953,1953,1953,0
20231110,160000,335938906,1953,1953,1953,1953,0
20231110,155900,335938906,1953,1953,1953,1953,0
20231110,155800,335938906,1953,1953,1953,1953,0
20231110,155700,335938906,1953,1953,1953,1953,7306
20231110,155600,335938906,1953,1953,1953,1953,0
20231110,155500,335938906,1953,1953,1953,1953,0
20231110,155400,335938906,1953,1953,1953,1953,0
20231110,155300,335938906,1953,1953,1953,1953,0
20231110,155200,335938906,1953,1953,1953,1953,0
20231110,155100,335938906,1953,1953,1953,1953,0
20231110,155000,335938906,1953,1953,1953,1953,0
20231110,154900,335938906,1953,1953,1953,1953,0
20231110,154800,335938906,1953,1953,1953,1953,0
20231110,154700,335938906,1953,1953,1953,1953,0
20231110,154600,335938906,1953,1953,1953,1953,0
20231110,154500,335938906,1953,1953,1953,1953,0
20231110,154400,335938906,1953,1953,1953,1953,0
20231110,154300,335938906,1953,1953,1953,1953,0
20231110,154200,335938906,1953,1953,1953,1953,0
20231110,154100,335938906,1953,1953,1953,1953,0
20231110,154000,335938906,1953,1953,1953,1953,0
20231110,153900,335938906,1953,1953,1953,1953,0
20231110,153800,335938906,1953,1953,1953,1953,0
20231110,153700,335938906,1953,1953,1953,1953,0
20231110,153600,335938906,1953,1953,1953,1953,0
20231110,153500,335938906,1953,1953,1953,1953,0
20231110,153400,335938906,1953,1953,1953,1953,0
20231110,153300,335938906,1953,1953,1953,1953,0
20231110,153200,335938906,1953,1953,1953,1953,0
20231110,153100,335938906,1953,1953,1953,1953,0
20231110,153000,335938906,1953,1953,1953,1953,7306
20231110,152900,321670288,1953,1953,1953,1953,0
20231110,152800,321670288,1953,1953,1953,1953,0
20231110,152700,321670288,1953,1953,1953,1953,0
20231110,152600,321670288,1953,1953,1953,1953,0
20231110,152500,321670288,1953,1953,1953,1953,0
20231110,152400,321670288,1953,1953,1953,1953,0
20231110,152300,321670288,1953,1953,1953,1953,0
20231110,152200,321670288,1953,1953,1953,1953,0
20231110,152100,321670288,1953,1953,1953,1953,0
20231110,152000,321670288,1953,1953,1953,1953,0
20231110,151900,321670288,1953,1953,1953,1949,157
20231110,151800,321363879,1954,1954,1954,1954,0
20231110,151700,321363879,1954,1954,1954,1954,0
20231110,151600,321363879,1954,1954,1954,1954,1
20231110,151500,321361925,1949,1949,1950,1949,1114
20231110,151400,319190709,1950,1951,1951,1950,526
20231110,151300,318164983,1949,1949,1949,1949,0
20231110,151200,318164983,1949,1950,1950,1949,500
20231110,151100,317190181,1954,1950,1954,1950,517
20231110,151000,316182027,1950,1950,1950,1950,84
20231110,150900,316018227,1954,1954,1954,1954,0
20231110,150800,316018227,1954,1949,1954,1949,1615
20231110,150700,312869665,1949,1949,1949,1949,0
20231110,150600,312869665,1949,1949,1949,1949,1000
20231110,150500,310920665,1954,1952,1954,1948,2011
20231110,150400,307002169,1951,1947,1951,1947,3041
20231110,150300,301073225,1946,1946,1946,1946,0
20231110,150200,301073225,1946,1949,1949,1946,2
20231110,150100,301069330,1949,1949,1949,1949,0
20231110,150000,301069330,1949,1947,1949,1946,1019
20231110,145900,299086297,1946,1946,1946,1946,3
20231110,145800,299080459,1950,1946,1950,1946,56
20231110,145700,298971479,1946,1946,1946,1946,0
20231110,145600,298971479,1946,1946,1946,1946,0
20231110,145500,298971479,1946,1948,1948,1946,900
20231110,145400,297219943,1948,1948,1948,1948,0
20231110,145300,297219943,1948,1952,1952,1948,2000
20231110,145200,293323158,1952,1952,1952,1952,37
20231110,145100,293250934,1954,1954,1954,1954,1
20231110,145000,293248980,1952,1952,1952,1952,126
20231110,144900,293003028,1952,1952,1952,1952,14
20231110,144800,292975700,1954,1954,1954,1952,3
20231110,144700,292969840,1952,1952,1952,1952,129
20231110,144600,292718032,1952,1952,1952,1952,37
20231110,144500,292645808,1954,1954,1954,1954,0
20231110,144400,292645808,1954,1954,1954,1954,11
20231110,144300,292624314,1952,1952,1952,1952,3
20231110,144200,292618458,1953,1953,1953,1953,0
20231110,144100,292618458,1953,1953,1953,1953,25
20231110,144000,292569633,1953,1953,1953,1953,75
20231110,143900,292423158,1953,1953,1953,1953,0
20231110,143800,292423158,1953,1953,1953,1953,1
20231110,143700,292421205,1952,1952,1953,1952,249
20231110,143600,291935156,1952,1952,1952,1952,231
20231110,143500,291484244,1953,1953,1953,1953,100
20231110,143400,291288944,1954,1954,1954,1954,0
20231110,143300,291288944,1954,1954,1954,1954,5
20231110,143200,291279174,1954,1954,1954,1954,0
20231110,143100,291279174,1954,1954,1954,1954,150
20231110,143000,290986074,1954,1954,1954,1954,0
20231110,142900,290986074,1954,1954,1954,1954,0
20231110,142800,290986074,1954,1954,1954,1954,1
20231110,142700,290984120,1949,1949,1949,1949,679
20231110,142600,289660749,1954,1954,1954,1954,2
20231110,142500,289656841,1952,1951,1952,1951,829
20231110,142400,288038655,1952,1952,1952,1952,0
20231110,142300,288038655,1952,1952,1952,1952,0
20231110,142200,288038655,1952,1952,1952,1952,0
20231110,142100,288038655,1952,1952,1952,1952,0
20231110,142000,288038655,1952,1952,1952,1952,0
20231110,141900,288038655,1952,1952,1952,1952,0
20231110,141800,288038655,1952,1952,1952,1952,0
20231110,141700,288038655,1952,1952,1952,1952,0
20231110,141600,288038655,1952,1952,1952,1952,1
20231110,141500,288036703,1946,1950,1950,1946,10000
20231110,141400,268576303,1951,1951,1951,1951,0
20231110,141300,268576303,1951,1951,1951,1951,0
20231110,141200,268576303,1951,1951,1951,1951,0
20231110,141100,268576303,1951,1951,1951,1951,1
20231110,141000,268574352,1952,1952,1952,1952,650
20231110,140900,267305552,1952,1952,1952,1952,1
20231110,140800,267303600,1951,1951,1951,1951,0
20231110,140700,267303600,1951,1951,1951,1951,0
20231110,140600,267303600,1951,1950,1951,1950,2516
20231110,140500,262396998,1946,1946,1946,1946,0
20231110,140400,262396998,1946,1945,1946,1945,558
20231110,140300,261311539,1945,1945,1945,1945,2
20231110,140200,261307649,1945,1950,1950,1945,3254
20231110,140100,254973601,1947,1948,1950,1947,79
20231110,140000,254819784,1947,1948,1948,1947,1070
20231110,135900,252736493,1947,1947,1947,1947,0
20231110,135800,252736493,1947,1947,1947,1947,194
20231110,135700,252358775,1950,1950,1950,1950,0
20231110,135600,252358775,1950,1949,1950,1949,2000
20231110,135500,248458861,1946,1946,1946,1946,0
20231110,135400,248458861,1946,1946,1946,1946,0
20231110,135300,248458861,1946,1947,1947,1946,35
20231110,135200,248390721,1950,1950,1950,1950,0
20231110,135100,248390721,1950,1947,1950,1947,21
20231110,135000,248349831,1946,1946,1946,1946,0
20231110,134900,248349831,1946,1946,1946,1946,0
20231110,134800,248349831,1946,1946,1946,1946,0
20231110,134700,248349831,1946,1946,1946,1946,0
20231110,134600,248349831,1946,1951,1951,1946,6
20231110,134500,248338130,1952,1952,1952,1952,1
20231110,134400,248336178,1950,1952,1952,1950,683
20231110,134300,247004284,1952,1952,1952,1952,1
20231110,134200,247002332,1950,1950,1950,1950,1023
20231110,134100,245007482,1952,1952,1952,1952,0
20231110,134000,245007482,1952,1952,1952,1952,48
20231110,133900,244913786,1954,1954,1954,1954,0
20231110,133800,244913786,1954,1954,1954,1952,153
20231110,133700,244614928,1954,1954,1954,1954,152
20231110,133600,244317920,1954,1954,1954,1954,0
20231110,133500,244317920,1954,1954,1954,1954,0
20231110,133400,244317920,1954,1954,1954,1954,0
20231110,133300,244317920,1954,1954,1954,1954,0
20231110,133200,244317920,1954,1954,1954,1954,20
20231110,133100,244278840,1954,1954,1954,1954,0
20231110,133000,244278840,1954,1954,1954,1954,30
20231110,132900,244220220,1954,1954,1954,1954,0
20231110,132800,244220220,1954,1954,1954,1954,0
20231110,132700,244220220,1954,1954,1954,1954,0
20231110,132600,244220220,1954,1950,1954,1950,2
20231110,132500,244216316,1946,1948,1948,1946,2000
20231110,132400,240322252,1949,1949,1949,1949,400
20231110,132300,239542652,1949,1949,1949,1949,0
20231110,132200,239542652,1949,1949,1949,1949,100
20231110,132100,239347752,1956,1956,1956,1956,0
20231110,132000,239347752,1956,1955,1956,1955,1000
20231110,131900,237391973,1956,1956,1956,1956,0
20231110,131800,237391973,1956,1952,1956,1952,4000
20231110,131700,229578067,1952,1951,1952,1951,399
20231110,131600,228799236,1952,1952,1952,1952,0
20231110,131500,228799236,1952,1952,1952,1952,0
20231110,131400,228799236,1952,1952,1952,1952,1
20231110,131300,228797284,1951,1951,1951,1951,0
20231110,131200,228797284,1951,1951,1951,1951,0
20231110,131100,228797284,1951,1951,1951,1951,602
20231110,131000,227622782,1951,1951,1951,1951,398
20231110,130900,226846284,1952,1952,1952,1952,0
20231110,130800,226846284,1952,1952,1952,1952,0
20231110,130700,226846284,1952,1952,1952,1952,0
20231110,130600,226846284,1952,1952,1952,1952,0
20231110,130500,226846284,1952,1950,1952,1950,1001
20231110,130400,224894332,1950,1950,1950,1950,0
20231110,130300,224894332,1950,1950,1950,1950,1000
20231110,130200,222944332,1954,1950,1954,1950,326
20231110,130100,222308608,1950,1950,1950,1950,201
20231110,130000,221916658,1950,1950,1950,1950,66
20231110,125900,221787958,1954,1954,1954,1954,0
20231110,125800,221787958,1954,1948,1954,1948,101
20231110,125700,221591203,1948,1948,1948,1948,1
20231110,125600,221589255,1947,1947,1947,1947,0
20231110,125500,221589255,1947,1947,1947,1947,566
20231110,125400,220487253,1947,1947,1947,1947,4
20231110,125300,220479465,1946,1946,1946,1946,79
20231110,125200,220325731,1946,1946,1946,1946,21
20231110,125100,220284865,1946,1946,1946,1946,100
20231110,125000,220090265,1947,1947,1947,1947,100
20231110,124900,219895565,1945,1945,1945,1945,0
20231110,124800,219895565,1945,1945,1945,1945,0
20231110,124700,219895565,1945,1945,1945,1945,0
20231110,124600,219895565,1945,1945,1945,1945,2
20231110,124500,219891675,1942,1942,1942,1942,0
20231110,124400,219891675,1942,1942,1942,1942,0
20231110,124300,219891675,1942,1942,1942,1942,0
20231110,124200,219891675,1942,1942,1942,1942,0
20231110,124100,219891675,1942,1942,1942,1942,306
20231110,124000,219297423,1941,1941,1941,1941,0
20231110,123900,219297423,1941,1941,1941,1941,0
20231110,123800,219297423,1941,1941,1941,1941,0
20231110,123700,219297423,1941,1946,1946,1941,5000
20231110,123600,209580869,1947,1949,1949,1947,668
20231110,123500,208279169,1949,1949,1949,1949,0
20231110,123400,208279169,1949,1949,1949,1949,0
20231110,123300,208279169,1949,1949,1949,1949,0
20231110,123200,208279169,1949,1949,1949,1949,0
20231110,123100,208279169,1949,1949,1949,1949,0
20231110,123000,208279169,1949,1949,1949,1949,33
20231110,122900,208214852,1949,1949,1949,1949,0
20231110,122800,208214852,1949,1949,1949,1949,2
20231110,122700,208210954,1954,1954,1954,1954,1
20231110,122600,208209000,1956,1956,1956,1956,0
20231110,122500,208209000,1956,1956,1956,1956,0
20231110,122400,208209000,1956,1956,1956,1956,0
20231110,122300,208209000,1956,1956,1956,1956,0
20231110,122200,208209000,1956,1956,1956,1956,0
20231110,122100,208209000,1956,1956,1956,1956,0
20231110,122000,208209000,1956,1956,1956,1956,0
20231110,121900,208209000,1956,1956,1956,1956,0
20231110,121800,208209000,1956,1956,1956,1956,1
20231110,121700,208207044,1956,1956,1956,1956,0
20231110,121600,208207044,1956,1948,1956,1948,12
20231110,121500,208183660,1948,1949,1949,1948,700
20231110,121400,206819960,1949,1949,1949,1949,0
20231110,121300,206819960,1949,1949,1949,1949,0
20231110,121200,206819960,1949,1949,1949,1949,0
20231110,121100,206819960,1949,1951,1951,1949,326
20231110,121000,206184293,1956,1956,1956,1956,0
20231110,120900,206184293,1956,1956,1956,1956,0
20231110,120800,206184293,1956,1956,1956,1956,1
20231110,120700,206182337,1950,1950,1950,1950,0
20231110,120600,206182337,1950,1950,1950,1950,1500
20231110,120500,203257337,1950,1950,1950,1950,0
20231110,120400,203257337,1950,1950,1950,1950,220
20231110,120300,202828337,1956,1956,1956,1956,400
20231110,120200,202045937,1956,1955,1956,1950,201
20231110,120100,201652827,1955,1952,1955,1950,1881
20231110,120000,197980235,1953,1953,1953,1953,0
20231110,115900,197980235,1953,1953,1953,1953,0
20231110,115800,197980235,1953,1953,1953,1953,0
20231110,115700,197980235,1953,1953,1953,1953,0
20231110,115600,197980235,1953,1953,1953,1953,50
20231110,115500,197882585,1955,1955,1955,1955,4
20231110,115400,197874765,1955,1955,1955,1955,0
20231110,115300,197874765,1955,1955,1955,1955,1
20231110,115200,197872810,1953,1953,1953,1953,10
20231110,115100,197853280,1955,1955,1955,1955,1
20231110,115000,197851325,1953,1953,1953,1952,2017
20231110,114900,193913511,1953,1953,1953,1953,0
20231110,114800,193913511,1953,1953,1953,1953,0
20231110,114700,193913511,1953,1953,1955,1953,625
20231110,114600,192692686,1957,1957,1957,1957,99
20231110,114500,192498943,1957,1957,1957,1957,0
20231110,114400,192498943,1957,1957,1957,1957,0
20231110,114300,192498943,1957,1957,1957,1957,0
20231110,114200,192498943,1957,1957,1957,1957,0
20231110,114100,192498943,1957,1957,1957,1957,0
20231110,114000,192498943,1957,1957,1957,1957,0
20231110,113900,192498943,1957,1957,1957,1957,0
20231110,113800,192498943,1957,1957,1957,1957,1
20231110,113700,192496986,1953,1953,1953,1953,0
20231110,113600,192496986,1953,1953,1953,1953,0
20231110,113500,192496986,1953,1953,1953,1953,0
20231110,113400,192496986,1953,1953,1953,1953,500
20231110,113300,191520486,1953,1953,1953,1953,0
20231110,113200,191520486,1953,1953,1953,1953,10
20231110,113100,191500956,1953,1953,1953,1953,2
20231110,113000,191497050,1957,1953,1957,1953,418
20231110,112900,190680692,1953,1954,1954,1953,284
20231110,112800,190125808,1954,1954,1954,1954,0
20231110,112700,190125808,1954,1954,1954,1954,0
20231110,112600,190125808,1954,1954,1954,1954,7
20231110,112500,190112130,1954,1954,1954,1954,0
20231110,112400,190112130,1954,1954,1954,1954,30
20231110,112300,190053510,1954,1954,1954,1954,107
20231110,112200,189844432,1953,1953,1953,1953,0
20231110,112100,189844432,1953,1953,1953,1953,0
20231110,112000,189844432,1953,1954,1954,1953,700
20231110,111900,188477330,1953,1953,1953,1953,0
20231110,111800,188477330,1953,1953,1953,1953,0
20231110,111700,188477330,1953,1953,1953,1953,1
20231110,111600,188475377,1957,1957,1957,1957,1
20231110,111500,188473420,1957,1957,1957,1957,3
20231110,111400,188467549,1959,1959,1959,1959,0
20231110,111300,188467549,1959,1959,1959,1959,0
20231110,111200,188467549,1959,1959,1959,1959,0
20231110,111100,188467549,1959,1959,1959,1959,0
20231110,111000,188467549,1959,1959,1959,1959,3
20231110,110900,188461672,1959,1959,1959,1959,0
20231110,110800,188461672,1959,1959,1959,1959,0
20231110,110700,188461672,1959,1959,1959,1959,0
20231110,110600,188461672,1959,1959,1959,1959,0
20231110,110500,188461672,1959,1959,1959,1959,280
20231110,110400,187913152,1959,1959,1959,1959,600
20231110,110300,186737752,1959,1957,1959,1957,1000
20231110,110200,184779221,1957,1957,1957,1957,0
20231110,110100,184779221,1957,1957,1957,1957,0
20231110,110000,184779221,1957,1957,1957,1957,0
20231110,105900,184779221,1957,1957,1957,1957,50
20231110,105800,184681371,1957,1957,1957,1957,0
20231110,105700,184681371,1957,1957,1957,1957,51
20231110,105600,184581564,1952,1952,1952,1952,0
20231110,105500,184581564,1952,1952,1952,1952,0
20231110,105400,184581564,1952,1953,1953,1952,1020
20231110,105300,182590429,1955,1953,1955,1953,310
20231110,105200,181984989,1955,1955,1955,1955,0
20231110,105100,181984989,1955,1955,1955,1955,0
20231110,105000,181984989,1955,1955,1955,1955,0
20231110,104900,181984989,1955,1953,1955,1952,1201
20231110,104800,179640033,1955,1955,1955,1955,35
20231110,104700,179571608,1955,1955,1955,1955,1000
20231110,104600,177616608,1957,1957,1957,1957,0
20231110,104500,177616608,1957,1957,1957,1957,0
20231110,104400,177616608,1957,1953,1957,1953,21
20231110,104300,177575591,1953,1953,1953,1953,0
20231110,104200,177575591,1953,1953,1953,1953,65
20231110,104100,177448646,1957,1957,1957,1957,0
20231110,104000,177448646,1957,1957,1957,1957,0
20231110,103900,177448646,1957,1957,1957,1957,0
20231110,103800,177448646,1957,1957,1957,1957,0
20231110,103700,177448646,1957,1957,1957,1957,3
20231110,103600,177442775,1953,1953,1953,1953,21
20231110,103500,177401762,1953,1953,1953,1953,5
20231110,103400,177391997,1958,1958,1958,1958,0
20231110,103300,177391997,1958,1958,1958,1958,0
20231110,103200,177391997,1958,1958,1958,1958,0
20231110,103100,177391997,1958,1958,1958,1958,1100
20231110,103000,175238197,1958,1958,1958,1958,0
20231110,102900,175238197,1958,1958,1958,1958,0
20231110,102800,175238197,1958,1958,1958,1958,0
20231110,102700,175238197,1958,1958,1958,1958,600
20231110,102600,174063397,1958,1958,1958,1958,0
20231110,102500,174063397,1958,1958,1958,1958,0
20231110,102400,174063397,1958,1958,1958,1958,1
20231110,102300,174061439,1950,1950,1950,1950,0
20231110,102200,174061439,1950,1950,1950,1950,34
20231110,102100,173995139,1950,1950,1950,1950,0
20231110,102000,173995139,1950,1950,1950,1950,1
20231110,101900,173993189,1950,1950,1950,1950,0
20231110,101800,173993189,1950,1950,1950,1950,499
20231110,101700,173020139,1958,1958,1958,1958,1
20231110,101600,173018181,1958,1958,1958,1958,1842
20231110,101500,169411545,1958,1958,1958,1958,0
20231110,101400,169411545,1958,1958,1958,1958,4
20231110,101300,169403713,1962,1962,1962,1962,0
20231110,101200,169403713,1962,1962,1962,1962,0
20231110,101100,169403713,1962,1963,1963,1962,2
20231110,101000,169399788,1961,1961,1961,1961,1
20231110,100900,169397827,1951,1961,1961,1951,2001
20231110,100800,165493866,1950,1950,1950,1950,0
20231110,100700,165493866,1950,1950,1950,1950,21
20231110,100600,165452916,1947,1947,1947,1947,0
20231110,100500,165452916,1947,1947,1947,1947,0
20231110,100400,165452916,1947,1947,1947,1947,0
20231110,100300,165452916,1947,1947,1947,1947,0
20231110,100200,165452916,1947,1948,1948,1947,11
20231110,100100,165431497,1945,1945,1945,1945,0
20231110,100000,165431497,1945,1945,1945,1945,0
20231110,095900,165431497,1945,1950,1950,1945,87
20231110,095800,165262252,1940,1940,1940,1940,0
20231110,095700,165262252,1940,1940,1940,1940,0
20231110,095600,165262252,1940,1953,1953,1940,5000
20231110,095500,155551779,1965,1965,1965,1965,0
20231110,095400,155551779,1965,1965,1965,1965,0
20231110,095300,155551779,1965,1962,1965,1962,1600
20231110,095200,152409408,1945,1945,1945,1945,0
20231110,095100,152409408,1945,1945,1945,1945,0
20231110,095000,152409408,1945,1945,1945,1945,0
20231110,094900,152409408,1945,1945,1945,1945,0
20231110,094800,152409408,1945,1945,1945,1945,0
20231110,094700,152409408,1945,1945,1945,1945,2550
20231110,094600,147449658,1945,1945,1945,1945,10
20231110,094500,147430208,1951,1951,1951,1951,0
20231110,094400,147430208,1951,1951,1951,1951,0
20231110,094300,147430208,1951,1950,1951,1950,5000
20231110,094200,137677029,1950,1942,1950,1942,5000
20231110,094100,127935623,1943,1943,1943,1943,0
20231110,094000,127935623,1943,1943,1943,1943,0
20231110,093900,127935623,1943,1943,1943,1943,7
20231110,093800,127922022,1943,1943,1943,1943,51
20231110,093700,127822929,1945,1947,1947,1945,104
20231110,093600,127620443,1947,1940,1947,1937,1676
20231110,093500,124373158,1947,1940,1947,1940,848
20231110,093400,122728017,1940,1940,1940,1938,1675
20231110,093300,119479353,1941,1941,1941,1941,39
20231110,093200,119403654,1949,1949,1949,1944,27
20231110,093100,119351061,1949,1944,1950,1944,2004
20231110,093000,115455269,1944,1940,1944,1940,186
20231110,092900,115094405,1940,1940,1940,1940,212
20231110,092800,114683125,1940,1941,1941,1940,813
20231110,092700,113105605,1940,1941,1941,1938,3077
20231110,092600,107134479,1941,1945,1946,1941,6180
20231110,092500,95125004,1944,1944,1944,1944,1417
20231110,092400,92370356,1944,1947,1947,1943,3859
20231110,092300,84868696,1947,1948,1948,1945,7407
20231110,092200,70451010,1947,1947,1947,1947,0
20231110,092100,70451010,1947,1947,1947,1947,5005
20231110,092000,60706275,1947,1948,1950,1947,5009
20231110,091900,50949752,1947,1947,1948,1947,1622
20231110,091800,47790518,1947,1950,1950,1947,10
20231110,091700,47771021,1950,1956,1956,1950,5977
20231110,091600,36099816,1956,1956,1956,1956,30
20231110,091500,36041136,1965,1965,1965,1965,0
20231110,091400,36041136,1965,1965,1965,1965,0
20231110,091300,36041136,1965,1956,1965,1955,2177
20231110,091200,31784993,1954,1954,1954,1954,0
20231110,091100,31784993,1954,1956,1956,1954,1966
20231110,091000,27941497,1951,1951,1951,1951,0
20231110,090900,27941497,1951,1957,1957,1950,6497
20231110,090800,15258923,1957,1963,1963,1957,2597
20231110,090700,10168465,1963,1964,1965,1963,73
20231110,090600,10025067,1963,1963,1963,1963,0
20231110,090500,10025067,1963,1963,1963,1963,0
20231110,090400,10025067,1963,1964,1964,1963,1311
20231110,090300,7450574,1964,1965,1965,1964,2
20231110,090200,7446645,1962,1962,1962,1962,214
20231110,090100,7026777,1963,1966,1966,1963,2400
20231110,090000,2313592,1964,1964,1964,1964,1178