stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,202700,1508265294,1973,1973,1973,1973,13153
20231201,202600,1508265294,1973,1973,1973,1973,0
20231201,202500,1508265294,1973,1973,1973,1973,0
20231201,202400,1508265294,1973,1973,1973,1973,0
20231201,202300,1508265294,1973,1973,1973,1973,0
20231201,202200,1508265294,1973,1973,1973,1973,0
20231201,202100,1508265294,1973,1973,1973,1973,0
20231201,202000,1508265294,1973,1973,1973,1973,0
20231201,201900,1508265294,1973,1973,1973,1973,0
20231201,201800,1508265294,1973,1973,1973,1973,0
20231201,201700,1508265294,1973,1973,1973,1973,0
20231201,201600,1508265294,1973,1973,1973,1973,0
20231201,201500,1508265294,1973,1973,1973,1973,0
20231201,201400,1508265294,1973,1973,1973,1973,0
20231201,201300,1508265294,1973,1973,1973,1973,0
20231201,201200,1508265294,1973,1973,1973,1973,0
20231201,201100,1508265294,1973,1973,1973,1973,0
20231201,201000,1508265294,1973,1973,1973,1973,0
20231201,200900,1508265294,1973,1973,1973,1973,0
20231201,200800,1508265294,1973,1973,1973,1973,0
20231201,200700,1508265294,1973,1973,1973,1973,0
20231201,200600,1508265294,1973,1973,1973,1973,0
20231201,200500,1508265294,1973,1973,1973,1973,0
20231201,200400,1508265294,1973,1973,1973,1973,0
20231201,200300,1508265294,1973,1973,1973,1973,0
20231201,200200,1508265294,1973,1973,1973,1973,0
20231201,200100,1508265294,1973,1973,1973,1973,0
20231201,200000,1508265294,1973,1973,1973,1973,0
20231201,195900,1508265294,1973,1973,1973,1973,0
20231201,195800,1508265294,1973,1973,1973,1973,0
20231201,195700,1508265294,1973,1973,1973,1973,13153
20231201,195600,1508265294,1973,1973,1973,1973,0
20231201,195500,1508265294,1973,1973,1973,1973,0
20231201,195400,1508265294,1973,1973,1973,1973,0
20231201,195300,1508265294,1973,1973,1973,1973,0
20231201,195200,1508265294,1973,1973,1973,1973,0
20231201,195100,1508265294,1973,1973,1973,1973,0
20231201,195000,1508265294,1973,1973,1973,1973,0
20231201,194900,1508265294,1973,1973,1973,1973,0
20231201,194800,1508265294,1973,1973,1973,1973,0
20231201,194700,1508265294,1973,1973,1973,1973,0
20231201,194600,1508265294,1973,1973,1973,1973,0
20231201,194500,1508265294,1973,1973,1973,1973,0
20231201,194400,1508265294,1973,1973,1973,1973,0
20231201,194300,1508265294,1973,1973,1973,1973,0
20231201,194200,1508265294,1973,1973,1973,1973,0
20231201,194100,1508265294,1973,1973,1973,1973,0
20231201,194000,1508265294,1973,1973,1973,1973,0
20231201,193900,1508265294,1973,1973,1973,1973,0
20231201,193800,1508265294,1973,1973,1973,1973,0
20231201,193700,1508265294,1973,1973,1973,1973,0
20231201,193600,1508265294,1973,1973,1973,1973,0
20231201,193500,1508265294,1973,1973,1973,1973,0
20231201,193400,1508265294,1973,1973,1973,1973,0
20231201,193300,1508265294,1973,1973,1973,1973,0
20231201,193200,1508265294,1973,1973,1973,1973,0
20231201,193100,1508265294,1973,1973,1973,1973,0
20231201,193000,1508265294,1973,1973,1973,1973,0
20231201,192900,1508265294,1973,1973,1973,1973,0
20231201,192800,1508265294,1973,1973,1973,1973,0
20231201,192700,1508265294,1973,1973,1973,1973,13153
20231201,192600,1508265294,1973,1973,1973,1973,0
20231201,192500,1508265294,1973,1973,1973,1973,0
20231201,192400,1508265294,1973,1973,1973,1973,0
20231201,192300,1508265294,1973,1973,1973,1973,0
20231201,192200,1508265294,1973,1973,1973,1973,0
20231201,192100,1508265294,1973,1973,1973,1973,0
20231201,192000,1508265294,1973,1973,1973,1973,0
20231201,191900,1508265294,1973,1973,1973,1973,0
20231201,191800,1508265294,1973,1973,1973,1973,0
20231201,191700,1508265294,1973,1973,1973,1973,0
20231201,191600,1508265294,1973,1973,1973,1973,0
20231201,191500,1508265294,1973,1973,1973,1973,0
20231201,191400,1508265294,1973,1973,1973,1973,0
20231201,191300,1508265294,1973,1973,1973,1973,0
20231201,191200,1508265294,1973,1973,1973,1973,0
20231201,191100,1508265294,1973,1973,1973,1973,0
20231201,191000,1508265294,1973,1973,1973,1973,0
20231201,190900,1508265294,1973,1973,1973,1973,0
20231201,190800,1508265294,1973,1973,1973,1973,0
20231201,190700,1508265294,1973,1973,1973,1973,0
20231201,190600,1508265294,1973,1973,1973,1973,0
20231201,190500,1508265294,1973,1973,1973,1973,0
20231201,190400,1508265294,1973,1973,1973,1973,0
20231201,190300,1508265294,1973,1973,1973,1973,0
20231201,190200,1508265294,1973,1973,1973,1973,0
20231201,190100,1508265294,1973,1973,1973,1973,0
20231201,190000,1508265294,1973,1973,1973,1973,0
20231201,185900,1508265294,1973,1973,1973,1973,0
20231201,185800,1508265294,1973,1973,1973,1973,0
20231201,185700,1508265294,1973,1973,1973,1973,13153
20231201,185600,1508265294,1973,1973,1973,1973,0
20231201,185500,1508265294,1973,1973,1973,1973,0
20231201,185400,1508265294,1973,1973,1973,1973,0
20231201,185300,1508265294,1973,1973,1973,1973,0
20231201,185200,1508265294,1973,1973,1973,1973,0
20231201,185100,1508265294,1973,1973,1973,1973,0
20231201,185000,1508265294,1973,1973,1973,1973,0
20231201,184900,1508265294,1973,1973,1973,1973,0
20231201,184800,1508265294,1973,1973,1973,1973,0
20231201,184700,1508265294,1973,1973,1973,1973,0
20231201,184600,1508265294,1973,1973,1973,1973,0
20231201,184500,1508265294,1973,1973,1973,1973,0
20231201,184400,1508265294,1973,1973,1973,1973,0
20231201,184300,1508265294,1973,1973,1973,1973,0
20231201,184200,1508265294,1973,1973,1973,1973,0
20231201,184100,1508265294,1973,1973,1973,1973,0
20231201,184000,1508265294,1973,1973,1973,1973,0
20231201,183900,1508265294,1973,1973,1973,1973,0
20231201,183800,1508265294,1973,1973,1973,1973,0
20231201,183700,1508265294,1973,1973,1973,1973,0
20231201,183600,1508265294,1973,1973,1973,1973,0
20231201,183500,1508265294,1973,1973,1973,1973,0
20231201,183400,1508265294,1973,1973,1973,1973,0
20231201,183300,1508265294,1973,1973,1973,1973,0
20231201,183200,1508265294,1973,1973,1973,1973,0
20231201,183100,1508265294,1973,1973,1973,1973,0
20231201,183000,1508265294,1973,1973,1973,1973,0
20231201,182900,1508265294,1973,1973,1973,1973,0
20231201,182800,1508265294,1973,1973,1973,1973,0
20231201,182700,1508265294,1973,1973,1973,1973,13153
20231201,182600,1508265294,1973,1973,1973,1973,0
20231201,182500,1508265294,1973,1973,1973,1973,0
20231201,182400,1508265294,1973,1973,1973,1973,0
20231201,182300,1508265294,1973,1973,1973,1973,0
20231201,182200,1508265294,1973,1973,1973,1973,0
20231201,182100,1508265294,1973,1973,1973,1973,0
20231201,182000,1508265294,1973,1973,1973,1973,0
20231201,181900,1508265294,1973,1973,1973,1973,0
20231201,181800,1508265294,1973,1973,1973,1973,0
20231201,181700,1508265294,1973,1973,1973,1973,0
20231201,181600,1508265294,1973,1973,1973,1973,0
20231201,181500,1508265294,1973,1973,1973,1973,0
20231201,181400,1508265294,1973,1973,1973,1973,0
20231201,181300,1508265294,1973,1973,1973,1973,0
20231201,181200,1508265294,1973,1973,1973,1973,0
20231201,181100,1508265294,1973,1973,1973,1973,0
20231201,181000,1508265294,1973,1973,1973,1973,0
20231201,180900,1508265294,1973,1973,1973,1973,0
20231201,180800,1508265294,1973,1973,1973,1973,0
20231201,180700,1508265294,1973,1973,1973,1973,0
20231201,180600,1508265294,1973,1973,1973,1973,0
20231201,180500,1508265294,1973,1973,1973,1973,0
20231201,180400,1508265294,1973,1973,1973,1973,0
20231201,180300,1508265294,1973,1973,1973,1973,0
20231201,180200,1508265294,1973,1973,1973,1973,0
20231201,180100,1508265294,1973,1973,1973,1973,0
20231201,180000,1508265294,1973,1973,1973,1973,0
20231201,175900,1508265294,1973,1973,1973,1973,0
20231201,175800,1508265294,1973,1973,1973,1973,0
20231201,175700,1508265294,1973,1973,1973,1973,13153
20231201,175600,1508265294,1973,1973,1973,1973,0
20231201,175500,1508265294,1973,1973,1973,1973,0
20231201,175400,1508265294,1973,1973,1973,1973,0
20231201,175300,1508265294,1973,1973,1973,1973,0
20231201,175200,1508265294,1973,1973,1973,1973,0
20231201,175100,1508265294,1973,1973,1973,1973,0
20231201,175000,1508265294,1973,1973,1973,1973,0
20231201,174900,1508265294,1973,1973,1973,1973,0
20231201,174800,1508265294,1973,1973,1973,1973,0
20231201,174700,1508265294,1973,1973,1973,1973,0
20231201,174600,1508265294,1973,1973,1973,1973,0
20231201,174500,1508265294,1973,1973,1973,1973,0
20231201,174400,1508265294,1973,1973,1973,1973,0
20231201,174300,1508265294,1973,1973,1973,1973,0
20231201,174200,1508265294,1973,1973,1973,1973,0
20231201,174100,1508265294,1973,1973,1973,1973,0
20231201,174000,1508265294,1973,1973,1973,1973,0
20231201,173900,1508265294,1973,1973,1973,1973,0
20231201,173800,1508265294,1973,1973,1973,1973,0
20231201,173700,1508265294,1973,1973,1973,1973,0
20231201,173600,1508265294,1973,1973,1973,1973,0
20231201,173500,1508265294,1973,1973,1973,1973,0
20231201,173400,1508265294,1973,1973,1973,1973,0
20231201,173300,1508265294,1973,1973,1973,1973,0
20231201,173200,1508265294,1973,1973,1973,1973,0
20231201,173100,1508265294,1973,1973,1973,1973,0
20231201,173000,1508265294,1973,1973,1973,1973,0
20231201,172900,1508265294,1973,1973,1973,1973,0
20231201,172800,1508265294,1973,1973,1973,1973,0
20231201,172700,1508265294,1973,1973,1973,1973,13153
20231201,172600,1508265294,1973,1973,1973,1973,0
20231201,172500,1508265294,1973,1973,1973,1973,0
20231201,172400,1508265294,1973,1973,1973,1973,0
20231201,172300,1508265294,1973,1973,1973,1973,0
20231201,172200,1508265294,1973,1973,1973,1973,0
20231201,172100,1508265294,1973,1973,1973,1973,0
20231201,172000,1508265294,1973,1973,1973,1973,0
20231201,171900,1508265294,1973,1973,1973,1973,0
20231201,171800,1508265294,1973,1973,1973,1973,0
20231201,171700,1508265294,1973,1973,1973,1973,0
20231201,171600,1508265294,1973,1973,1973,1973,0
20231201,171500,1508265294,1973,1973,1973,1973,0
20231201,171400,1508265294,1973,1973,1973,1973,0
20231201,171300,1508265294,1973,1973,1973,1973,0
20231201,171200,1508265294,1973,1973,1973,1973,0
20231201,171100,1508265294,1973,1973,1973,1973,0
20231201,171000,1508265294,1973,1973,1973,1973,0
20231201,170900,1508265294,1973,1973,1973,1973,0
20231201,170800,1508265294,1973,1973,1973,1973,0
20231201,170700,1508265294,1973,1973,1973,1973,0
20231201,170600,1508265294,1973,1973,1973,1973,0
20231201,170500,1508265294,1973,1973,1973,1973,0
20231201,170400,1508265294,1973,1973,1973,1973,0
20231201,170300,1508265294,1973,1973,1973,1973,0
20231201,170200,1508265294,1973,1973,1973,1973,0
20231201,170100,1508265294,1973,1973,1973,1973,0
20231201,170000,1508265294,1973,1973,1973,1973,0
20231201,165900,1508265294,1973,1973,1973,1973,0
20231201,165800,1508265294,1973,1973,1973,1973,0
20231201,165700,1508265294,1973,1973,1973,1973,13153
20231201,165600,1508265294,1973,1973,1973,1973,0
20231201,165500,1508265294,1973,1973,1973,1973,0
20231201,165400,1508265294,1973,1973,1973,1973,0
20231201,165300,1508265294,1973,1973,1973,1973,0
20231201,165200,1508265294,1973,1973,1973,1973,0
20231201,165100,1508265294,1973,1973,1973,1973,0
20231201,165000,1508265294,1973,1973,1973,1973,0
20231201,164900,1508265294,1973,1973,1973,1973,0
20231201,164800,1508265294,1973,1973,1973,1973,0
20231201,164700,1508265294,1973,1973,1973,1973,0
20231201,164600,1508265294,1973,1973,1973,1973,0
20231201,164500,1508265294,1973,1973,1973,1973,0
20231201,164400,1508265294,1973,1973,1973,1973,0
20231201,164300,1508265294,1973,1973,1973,1973,0
20231201,164200,1508265294,1973,1973,1973,1973,0
20231201,164100,1508265294,1973,1973,1973,1973,0
20231201,164000,1508265294,1973,1973,1973,1973,0
20231201,163900,1508265294,1973,1973,1973,1973,0
20231201,163800,1508265294,1973,1973,1973,1973,0
20231201,163700,1508265294,1973,1973,1973,1973,0
20231201,163600,1508265294,1973,1973,1973,1973,0
20231201,163500,1508265294,1973,1973,1973,1973,0
20231201,163400,1508265294,1973,1973,1973,1973,0
20231201,163300,1508265294,1973,1973,1973,1973,0
20231201,163200,1508265294,1973,1973,1973,1973,0
20231201,163100,1508265294,1973,1973,1973,1973,0
20231201,163000,1508265294,1973,1973,1973,1973,0
20231201,162900,1508265294,1973,1973,1973,1973,0
20231201,162800,1508265294,1973,1973,1973,1973,0
20231201,162700,1508265294,1973,1973,1973,1973,13153
20231201,162600,1508265294,1973,1973,1973,1973,0
20231201,162500,1508265294,1973,1973,1973,1973,0
20231201,162400,1508265294,1973,1973,1973,1973,0
20231201,162300,1508265294,1973,1973,1973,1973,0
20231201,162200,1508265294,1973,1973,1973,1973,0
20231201,162100,1508265294,1973,1973,1973,1973,0
20231201,162000,1508265294,1973,1973,1973,1973,0
20231201,161900,1508265294,1973,1973,1973,1973,0
20231201,161800,1508265294,1973,1973,1973,1973,0
20231201,161700,1508265294,1973,1973,1973,1973,0
20231201,161600,1508265294,1973,1973,1973,1973,0
20231201,161500,1508265294,1973,1973,1973,1973,0
20231201,161400,1508265294,1973,1973,1973,1973,0
20231201,161300,1508265294,1973,1973,1973,1973,0
20231201,161200,1508265294,1973,1973,1973,1973,0
20231201,161100,1508265294,1973,1973,1973,1973,0
20231201,161000,1508265294,1973,1973,1973,1973,0
20231201,160900,1508265294,1973,1973,1973,1973,0
20231201,160800,1508265294,1973,1973,1973,1973,0
20231201,160700,1508265294,1973,1973,1973,1973,0
20231201,160600,1508265294,1973,1973,1973,1973,0
20231201,160500,1508265294,1973,1973,1973,1973,0
20231201,160400,1508265294,1973,1973,1973,1973,0
20231201,160300,1508265294,1973,1973,1973,1973,0
20231201,160200,1508265294,1973,1973,1973,1973,0
20231201,160100,1508265294,1973,1973,1973,1973,0
20231201,160000,1508265294,1973,1973,1973,1973,0
20231201,155900,1508265294,1973,1973,1973,1973,0
20231201,155800,1508265294,1973,1973,1973,1973,0
20231201,155700,1508265294,1973,1973,1973,1973,13153
20231201,155600,1508265294,1973,1973,1973,1973,0
20231201,155500,1508265294,1973,1973,1973,1973,0
20231201,155400,1508265294,1973,1973,1973,1973,0
20231201,155300,1508265294,1973,1973,1973,1973,0
20231201,155200,1508265294,1973,1973,1973,1973,0
20231201,155100,1508265294,1973,1973,1973,1973,0
20231201,155000,1508265294,1973,1973,1973,1973,0
20231201,154900,1508265294,1973,1973,1973,1973,0
20231201,154800,1508265294,1973,1973,1973,1973,0
20231201,154700,1508265294,1973,1973,1973,1973,0
20231201,154600,1508265294,1973,1973,1973,1973,0
20231201,154500,1508265294,1973,1973,1973,1973,0
20231201,154400,1508265294,1973,1973,1973,1973,0
20231201,154300,1508265294,1973,1973,1973,1973,0
20231201,154200,1508265294,1973,1973,1973,1973,0
20231201,154100,1508265294,1973,1973,1973,1973,0
20231201,154000,1508265294,1973,1973,1973,1973,0
20231201,153900,1508265294,1973,1973,1973,1973,0
20231201,153800,1508265294,1973,1973,1973,1973,0
20231201,153700,1508265294,1973,1973,1973,1973,0
20231201,153600,1508265294,1973,1973,1973,1973,0
20231201,153500,1508265294,1973,1973,1973,1973,0
20231201,153400,1508265294,1973,1973,1973,1973,0
20231201,153300,1508265294,1973,1973,1973,1973,0
20231201,153200,1508265294,1973,1973,1973,1973,0
20231201,153100,1508265294,1973,1973,1973,1973,0
20231201,153000,1508265294,1973,1973,1973,1973,13153
20231201,152900,1482314425,1974,1974,1974,1974,0
20231201,152800,1482314425,1974,1974,1974,1974,0
20231201,152700,1482314425,1974,1974,1974,1974,0
20231201,152600,1482314425,1974,1974,1974,1974,0
20231201,152500,1482314425,1974,1974,1974,1974,0
20231201,152400,1482314425,1974,1974,1974,1974,0
20231201,152300,1482314425,1974,1974,1974,1974,0
20231201,152200,1482314425,1974,1974,1974,1974,0
20231201,152100,1482314425,1974,1974,1974,1974,0
20231201,152000,1482314425,1974,1974,1974,1974,0
20231201,151900,1482314425,1974,1974,1974,1967,7800
20231201,151800,1466957640,1975,1976,1976,1969,1212
20231201,151700,1464567983,1976,1973,1977,1969,1483
20231201,151600,1461643863,1970,1973,1973,1969,2128
20231201,151500,1457452446,1970,1975,1978,1969,38189
20231201,151400,1382145079,1978,1979,1979,1975,1899
20231201,151300,1378391863,1979,1975,1979,1975,1917
20231201,151200,1374602834,1976,1979,1979,1976,64
20231201,151100,1374476367,1976,1977,1980,1976,2419
20231201,151000,1369695669,1980,1979,1980,1977,14
20231201,150900,1369667966,1977,1979,1980,1977,102
20231201,150800,1369466307,1976,1977,1977,1976,100
20231201,150700,1369268686,1975,1977,1977,1975,4205
20231201,150600,1360961880,1980,1978,1980,1975,1500
20231201,150500,1357995660,1979,1979,1979,1976,6271
20231201,150400,1345602673,1979,1979,1979,1978,39
20231201,150300,1345525507,1980,1980,1980,1980,501
20231201,150200,1344533527,1976,1980,1980,1976,2513
20231201,150100,1339563139,1980,1979,1980,1977,7216
20231201,150000,1325291416,1982,1982,1982,1982,7
20231201,145900,1325277542,1982,1979,1982,1979,2525
20231201,145800,1320280558,1982,1980,1982,1980,115
20231201,145700,1320052856,1982,1982,1982,1982,0
20231201,145600,1320052856,1982,1980,1982,1978,2392
20231201,145500,1315318034,1983,1985,1985,1981,900
20231201,145400,1313535126,1981,1983,1983,1981,1725
20231201,145300,1310116662,1984,1983,1984,1983,101
20231201,145200,1309916378,1983,1983,1983,1983,220
20231201,145100,1309480118,1983,1983,1983,1983,0
20231201,145000,1309480118,1983,1983,1983,1983,20
20231201,144900,1309440458,1982,1982,1982,1982,40
20231201,144800,1309361178,1982,1982,1982,1982,0
20231201,144700,1309361178,1982,1983,1983,1982,248
20231201,144600,1308869399,1985,1985,1985,1985,2
20231201,144500,1308865429,1983,1983,1983,1983,728
20231201,144400,1307421805,1981,1982,1982,1981,205
20231201,144300,1307015650,1983,1983,1983,1983,30
20231201,144200,1306956160,1983,1983,1983,1983,0
20231201,144100,1306956160,1983,1983,1983,1982,50
20231201,144000,1306857022,1982,1983,1983,1982,77
20231201,143900,1306704382,1983,1983,1984,1982,137
20231201,143800,1306432732,1983,1984,1984,1983,373
20231201,143700,1305693029,1984,1985,1985,1984,12
20231201,143600,1305669211,1985,1985,1985,1985,5
20231201,143500,1305659286,1985,1985,1985,1985,1
20231201,143400,1305657301,1983,1985,1985,1983,351
20231201,143300,1304961236,1983,1983,1983,1983,118
20231201,143200,1304727242,1981,1981,1981,1981,0
20231201,143100,1304727242,1981,1983,1983,1981,2610
20231201,143000,1299553185,1983,1983,1983,1983,1
20231201,142900,1299551202,1990,1990,1990,1990,0
20231201,142800,1299551202,1990,1990,1990,1990,0
20231201,142700,1299551202,1990,1990,1990,1990,0
20231201,142600,1299551202,1990,1983,1990,1982,114
20231201,142500,1299325243,1983,1984,1984,1983,1443
20231201,142400,1296463674,1985,1985,1985,1984,2365
20231201,142300,1291770156,1985,1986,1986,1985,4276
20231201,142200,1283278117,1986,1986,1990,1986,940
20231201,142100,1281411273,1987,1987,1990,1986,4415
20231201,142000,1272639764,1986,1986,1986,1986,0
20231201,141900,1272639764,1986,1990,1990,1986,2658
20231201,141800,1267360972,1986,1990,1990,1986,1160
20231201,141700,1265056843,1990,1990,1990,1990,90
20231201,141600,1264877743,1990,1990,1990,1986,1194
20231201,141500,1262504831,1992,1988,1992,1986,3766
20231201,141400,1255020451,1988,1989,1993,1988,1477
20231201,141300,1252082723,1990,1990,1992,1990,303
20231201,141200,1251479751,1990,1992,1992,1990,1090
20231201,141100,1249309075,1992,1991,1992,1991,4
20231201,141000,1249301110,1990,1987,1990,1987,337
20231201,140900,1248631136,1987,1989,1989,1987,1830
20231201,140800,1244993909,1989,1989,1989,1989,21
20231201,140700,1244952140,1988,1988,1988,1988,0
20231201,140600,1244952140,1988,1988,1988,1988,11
20231201,140500,1244930272,1987,1988,1988,1987,1716
20231201,140400,1241519521,1990,1990,1990,1988,1334
20231201,140300,1238865247,1990,1990,1990,1990,150
20231201,140200,1238566747,1989,1989,1989,1989,0
20231201,140100,1238566747,1989,1989,1989,1988,94
20231201,140000,1238379782,1990,1990,1990,1989,32
20231201,135900,1238316103,1986,1986,1986,1986,0
20231201,135800,1238316103,1986,1987,1987,1986,1279
20231201,135700,1235775730,1986,1986,1986,1986,657
20231201,135600,1234470928,1986,1986,1986,1986,599
20231201,135500,1233281314,1986,1990,1990,1986,218
20231201,135400,1232848166,1992,1994,1994,1992,54
20231201,135300,1232740590,1995,1987,1995,1987,1090
20231201,135200,1230569652,1985,1985,1985,1985,15
20231201,135100,1230539877,1987,1988,1988,1987,50
20231201,135000,1230440487,1988,1980,1988,1980,82
20231201,134900,1230278027,1981,1981,1981,1981,251
20231201,134800,1229780796,1981,1979,1981,1978,140
20231201,134700,1229503853,1978,1978,1978,1978,221
20231201,134600,1229066715,1978,1979,1981,1977,5520
20231201,134500,1218143581,1980,1980,1981,1980,8386
20231201,134400,1201539300,1981,1981,1981,1980,981
20231201,134300,1199596754,1981,1982,1982,1981,1008
20231201,134200,1197599806,1981,1988,1988,1981,27
20231201,134100,1197546179,1981,1981,1981,1981,10
20231201,134000,1197526369,1981,1980,1982,1980,21998
20231201,133900,1153970229,1980,1981,1981,1980,2031
20231201,133800,1149948749,1981,1988,1988,1981,658
20231201,133700,1148641887,1988,1979,1988,1979,199
20231201,133600,1148247718,1979,1980,1980,1979,2442
20231201,133500,1143413032,1980,1980,1981,1980,1921
20231201,133400,1139608635,1981,1981,1981,1980,1929
20231201,133300,1135787893,1981,1981,1981,1980,1603
20231201,133200,1132612554,1981,1980,1982,1980,2036
20231201,133100,1128579631,1982,1981,1982,1981,2327
20231201,133000,1123969623,1982,1982,1983,1982,4292
20231201,132900,1115462579,1982,1987,1987,1982,7880
20231201,132800,1099833321,1986,1986,1986,1986,1
20231201,132700,1099831335,1985,1985,1985,1985,700
20231201,132600,1098441835,1985,1984,1985,1984,205
20231201,132500,1098035113,1984,1984,1984,1984,162
20231201,132400,1097713705,1984,1985,1985,1983,2130
20231201,132300,1093487233,1990,1990,1990,1990,1
20231201,132200,1093485243,1990,1990,1990,1985,1320
20231201,132100,1090863422,1991,1990,1991,1990,288
20231201,132000,1090290298,1986,1986,1986,1986,587
20231201,131900,1089124516,1986,1990,1990,1986,211
20231201,131800,1088705378,1990,1990,1990,1990,154
20231201,131700,1088398918,1990,1990,1990,1986,64
20231201,131600,1088271562,1990,1990,1990,1990,3663
20231201,131500,1080982192,1995,1985,1995,1985,291
20231201,131400,1080404047,1995,1985,1995,1985,4121
20231201,131300,1072223852,1985,1981,1985,1981,620
20231201,131200,1070994768,1981,1982,1984,1981,3907
20231201,131100,1063254870,1981,1981,1982,1980,6289
20231201,131000,1050798509,1981,1985,1985,1981,4327
20231201,130900,1042218498,1985,1985,1985,1985,1125
20231201,130800,1039985373,1985,1984,1985,1984,262
20231201,130700,1039465553,1985,1984,1985,1984,501
20231201,130600,1038471070,1985,1984,1997,1981,9109
20231201,130500,1020350656,1985,1985,1987,1984,486
20231201,130400,1019386396,1985,1985,1985,1984,6
20231201,130300,1019374488,1984,1980,1987,1980,306
20231201,130200,1018767391,1980,1994,1998,1980,28007
20231201,130100,963125052,1999,2000,2000,1994,1300
20231201,130000,960529725,2000,1998,2000,1996,16
20231201,125900,960497766,1998,2000,2000,1998,6
20231201,125800,960485768,2000,2000,2000,2000,3
20231201,125700,960479768,2000,1994,2000,1992,2964
20231201,125600,954564970,1995,1997,2000,1994,386
20231201,125500,953794921,1996,1998,2000,1996,201
20231201,125400,953393587,2000,1996,2000,1996,129
20231201,125300,953135867,1998,1998,1998,1994,1097
20231201,125200,950944081,1998,1997,1998,1991,2987
20231201,125100,944989635,1997,2000,2010,1993,17563
20231201,125000,909906295,2000,2015,2015,2000,11079
20231201,124900,887748280,2000,2005,2005,2000,6772
20231201,124800,874199780,2005,2015,2015,2005,211
20231201,124700,873776715,2005,2005,2005,2005,64
20231201,124600,873648395,2000,2000,2005,2000,638
20231201,124500,872370395,2005,2005,2005,2005,2399
20231201,124400,867560400,2005,2005,2005,2005,155
20231201,124300,867249625,2010,2010,2010,2010,64
20231201,124200,867120985,2005,2005,2005,2005,400
20231201,124100,866318985,2005,2015,2015,2005,2
20231201,124000,866314965,2015,2015,2015,2015,1
20231201,123900,866312950,2005,2015,2015,2005,1122
20231201,123800,864062830,2005,2005,2005,2005,503
20231201,123700,863054315,2005,2005,2005,2005,541
20231201,123600,861969610,2000,2005,2020,2000,11812
20231201,123500,838320180,2005,2015,2015,2005,5775
20231201,123400,826731095,2015,2015,2015,2015,513
20231201,123300,825697400,2015,2015,2015,2015,10
20231201,123200,825677250,2015,2015,2015,2015,0
20231201,123100,825677250,2015,2015,2015,2015,1
20231201,123000,825675235,2015,2015,2015,2015,312
20231201,122900,825046555,2010,2015,2015,2010,1517
20231201,122800,821994825,2010,2010,2010,2010,7166
20231201,122700,807591165,2020,2020,2020,2020,1
20231201,122600,807589145,2010,2015,2015,2010,7924
20231201,122500,791635245,2020,2020,2020,2020,0
20231201,122400,791635245,2020,2020,2025,2020,64
20231201,122300,791505915,2020,2020,2020,2020,23
20231201,122200,791459455,2020,2020,2020,2020,0
20231201,122100,791459455,2020,2020,2020,2020,0
20231201,122000,791459455,2020,2020,2020,2020,0
20231201,121900,791459455,2020,2020,2020,2020,4
20231201,121800,791451375,2020,2020,2020,2020,20
20231201,121700,791410975,2020,2020,2020,2020,26
20231201,121600,791358455,2015,2015,2015,2015,3
20231201,121500,791352410,2025,2025,2025,2025,0
20231201,121400,791352410,2025,2025,2025,2025,0
20231201,121300,791352410,2025,2025,2025,2025,2937
20231201,121200,785404985,2020,2020,2020,2020,88
20231201,121100,785227225,2020,2020,2020,2010,1449
20231201,121000,782311005,2015,2015,2015,2015,310
20231201,120900,781686355,2015,2015,2015,2015,0
20231201,120800,781686355,2015,2015,2015,2015,2081
20231201,120700,777493140,2020,2020,2020,2020,100
20231201,120600,777291140,2020,2020,2020,2020,0
20231201,120500,777291140,2020,2020,2020,2020,96
20231201,120400,777097220,2025,2025,2025,2025,200
20231201,120300,776692220,2025,2025,2025,2025,101
20231201,120200,776487695,2025,2025,2025,2025,0
20231201,120100,776487695,2025,2025,2025,2025,201
20231201,120000,776080670,2010,2015,2015,2010,176
20231201,115900,775726740,2015,2015,2015,2015,0
20231201,115800,775726740,2015,2020,2020,2015,2618
20231201,115700,770450970,2020,2020,2020,2020,0
20231201,115600,770450970,2020,2020,2020,2020,1
20231201,115500,770448950,2015,2015,2015,2015,773
20231201,115400,768891355,2015,2025,2025,2015,4162
20231201,115300,760471850,2020,2020,2020,2020,0
20231201,115200,760471850,2020,2020,2020,2020,0
20231201,115100,760471850,2020,2020,2020,2020,0
20231201,115000,760471850,2020,2020,2020,2020,0
20231201,114900,760471850,2020,2020,2020,2020,296
20231201,114800,759873930,2020,2020,2020,2020,579
20231201,114700,758704350,2015,2020,2020,2015,535
20231201,114600,757623655,2015,2015,2015,2015,0
20231201,114500,757623655,2015,2015,2015,2015,646
20231201,114400,756321965,2015,2015,2015,2015,1
20231201,114300,756319950,2015,2015,2015,2015,52
20231201,114200,756215170,2015,2015,2015,2015,0
20231201,114100,756215170,2015,2015,2015,2015,847
20231201,114000,754508465,2020,2015,2020,2015,1704
20231201,113900,751074855,2015,2015,2015,2015,0
20231201,113800,751074855,2015,2015,2015,2015,13
20231201,113700,751048660,2015,2015,2015,2015,15
20231201,113600,751018435,2015,2020,2020,2015,220
20231201,113500,750575035,2020,2015,2020,2015,2
20231201,113400,750571000,2010,2015,2015,2010,5199
20231201,113300,740120895,2010,2010,2010,2010,0
20231201,113200,740120895,2010,2015,2015,2010,1789
20231201,113100,736524110,2035,2025,2035,2015,8863
20231201,113000,718623515,2045,2015,2045,2015,10094
20231201,112900,698212620,2020,2020,2020,2020,4916
20231201,112800,688282300,2020,2025,2025,2020,2469
20231201,112700,683286055,2025,2030,2030,2025,339
20231201,112600,682599530,2045,2045,2045,2045,0
20231201,112500,682599530,2045,2045,2045,2045,0
20231201,112400,682599530,2045,2025,2045,2025,173
20231201,112300,682249070,2025,2025,2025,2025,3478
20231201,112200,675206120,2020,2020,2020,2020,0
20231201,112100,675206120,2020,2030,2030,2020,8199
20231201,112000,658606525,2030,2025,2030,2025,4315
20231201,111900,649853470,2030,2030,2040,2025,2861
20231201,111800,644051490,2045,2045,2045,2045,0
20231201,111700,644051490,2045,2030,2045,2025,153
20231201,111600,643741620,2030,2030,2030,2030,0
20231201,111500,643741620,2030,2035,2035,2030,4403
20231201,111400,634803385,2030,2030,2030,2030,0
20231201,111300,634803385,2030,2035,2050,2030,652
20231201,111200,633478225,2030,2030,2030,2030,0
20231201,111100,633478225,2030,2040,2040,2030,7514
20231201,111000,618215490,2040,2040,2040,2040,1
20231201,110900,618213450,2040,2040,2040,2040,100
20231201,110800,618009450,2040,2040,2040,2040,0
20231201,110700,618009450,2040,2040,2040,2040,10
20231201,110600,617989050,2050,2050,2050,2050,0
20231201,110500,617989050,2050,2050,2050,2050,0
20231201,110400,617989050,2050,2050,2050,2050,1
20231201,110300,617987000,2035,2035,2035,2035,1060
20231201,110200,615829900,2045,2045,2045,2045,967
20231201,110100,613852385,2050,2040,2050,2040,386
20231201,110000,613064935,2055,2055,2055,2055,2
20231201,105900,613060825,2040,2055,2055,2040,41
20231201,105800,612977170,2040,2040,2055,2035,2842
20231201,105700,607185085,2055,2050,2055,2050,400
20231201,105600,606363585,2035,2050,2050,2035,9835
20231201,105500,586230500,2035,2035,2035,2035,2
20231201,105400,586226430,2050,2050,2050,2050,0
20231201,105300,586226430,2050,2050,2050,2050,521
20231201,105200,585158380,2050,2050,2050,2050,1
20231201,105100,585156330,2035,2050,2050,2035,1643
20231201,105000,581797825,2050,2035,2050,2035,189
20231201,104900,581413195,2035,2040,2040,2035,106
20231201,104800,581197380,2045,2045,2045,2045,146
20231201,104700,580898810,2045,2045,2045,2045,1
20231201,104600,580896765,2035,2040,2040,2035,30
20231201,104500,580835640,2050,2050,2050,2050,1
20231201,104400,580833590,2035,2050,2050,2035,1652
20231201,104300,577455515,2045,2045,2045,2045,50
20231201,104200,577353265,2045,2045,2045,2045,1
20231201,104100,577351220,2050,2050,2050,2050,0
20231201,104000,577351220,2050,2050,2050,2050,0
20231201,103900,577351220,2050,2050,2050,2050,30
20231201,103800,577289720,2050,2045,2050,2030,1623
20231201,103700,573978030,2045,2045,2045,2045,24
20231201,103600,573928950,2045,2045,2045,2045,50
20231201,103500,573826700,2045,2045,2045,2045,10
20231201,103400,573806250,2045,2050,2050,2030,635
20231201,103300,572517165,2030,2045,2045,2030,3449
20231201,103200,565511740,2055,2055,2055,2055,0
20231201,103100,565511740,2055,2050,2055,2040,3737
20231201,103000,557857725,2045,2035,2045,2035,384
20231201,102900,557072845,2035,2035,2035,2035,0
20231201,102800,557072845,2035,2035,2035,2035,0
20231201,102700,557072845,2035,2035,2035,2035,0
20231201,102600,557072845,2035,2035,2035,2035,313
20231201,102500,556435890,2035,2045,2045,2035,1582
20231201,102400,553204780,2045,2035,2045,2035,356
20231201,102300,552478785,2030,2040,2040,2030,253
20231201,102200,551964545,2035,2035,2035,2035,67
20231201,102100,551828200,2035,2035,2035,2030,1062
20231201,102000,549669575,2035,2035,2035,2035,892
20231201,101900,547854355,2035,2035,2035,2035,0
20231201,101800,547854355,2035,2035,2035,2035,1200
20231201,101700,545412355,2035,2035,2035,2035,0
20231201,101600,545412355,2035,2040,2040,2035,2892
20231201,101500,539517135,2040,2040,2040,2040,10
20231201,101400,539496735,2040,2040,2040,2040,5
20231201,101300,539486535,2040,2035,2040,2035,13
20231201,101200,539460075,2035,2035,2035,2035,639
20231201,101100,538159710,2035,2035,2035,2035,0
20231201,101000,538159710,2035,2035,2035,2035,0
20231201,100900,538159710,2035,2040,2040,2035,1217
20231201,100800,535682730,2040,2035,2040,2035,1560
20231201,100700,532500820,2025,2025,2025,2025,1280
20231201,100600,529908820,2025,2025,2025,2025,1150
20231201,100500,527580070,2025,2025,2025,2025,110
20231201,100400,527357320,2025,2025,2030,2025,676
20231201,100300,525986920,2025,2020,2025,2020,832
20231201,100200,524305650,2020,2010,2020,2010,3126
20231201,100100,518004010,2015,2010,2015,2010,2334
20231201,100000,513311095,2010,2010,2015,2010,7151
20231201,095900,498936830,2010,2015,2015,2010,7056
20231201,095800,484748740,2015,2015,2025,2015,2804
20231201,095700,479098080,2020,2015,2020,2015,3123
20231201,095600,472798805,2020,2020,2020,2020,874
20231201,095500,471033325,2020,2020,2020,2020,590
20231201,095400,469841525,2025,2025,2025,2020,12631
20231201,095300,444298840,2030,2040,2040,2030,5877
20231201,095200,432364530,2030,2040,2040,2030,3569
20231201,095100,425109090,2040,2040,2040,2040,589
20231201,095000,423907530,2040,2040,2040,2040,20
20231201,094900,423866730,2035,2035,2035,2030,2586
20231201,094800,418610650,2035,2035,2035,2035,0
20231201,094700,418610650,2035,2035,2035,2035,1414
20231201,094600,415733160,2035,2035,2035,2035,1354
20231201,094500,412977770,2035,2035,2035,2035,1383
20231201,094400,410163365,2035,2035,2040,2035,3658
20231201,094300,402711045,2030,2035,2035,2030,1126
20231201,094200,400421285,2040,2040,2040,2040,65
20231201,094100,400288685,2035,2025,2035,2025,1843
20231201,094000,396544510,2035,2025,2035,2025,2058
20231201,093900,392357060,2030,2030,2035,2030,1836
20231201,093800,388629975,2030,2030,2035,2030,2580
20231201,093700,383391575,2030,2030,2030,2025,2725
20231201,093600,377863000,2035,2045,2050,2035,2568
20231201,093500,372628025,2045,2035,2050,2035,1210
20231201,093400,370157480,2035,2030,2035,2020,7160
20231201,093300,355619930,2030,2020,2030,2020,1422
20231201,093200,352735970,2020,2015,2020,2015,2018
20231201,093100,348660385,2015,2025,2025,2015,1635
20231201,093000,345363925,2025,2020,2025,2005,2967
20231201,092900,339399875,2010,2015,2020,2010,1008
20231201,092800,337373530,2015,2010,2030,2005,10676
20231201,092700,315824690,2010,2020,2025,2005,14499
20231201,092600,286586620,2025,2030,2030,2005,24078
20231201,092500,238076235,2025,2035,2035,2025,7364
20231201,092400,223143810,2030,2030,2050,2015,11175
20231201,092300,200440010,2025,2025,2035,2010,13384
20231201,092200,173358750,2035,2065,2065,2020,36700
20231201,092100,98364815,2065,2075,2075,2065,574
20231201,092000,97177880,2085,2070,2085,2070,233
20231201,091900,96695555,2065,2070,2085,2065,1694
20231201,091800,93189415,2075,2070,2075,2070,1529
20231201,091700,90016845,2090,2085,2090,2060,6648
20231201,091600,76238865,2080,2095,2095,2080,3365
20231201,091500,69227410,2090,2090,2090,2090,351
20231201,091400,68493820,2100,2085,2100,2085,824
20231201,091300,66774985,2090,2090,2090,2090,5425
20231201,091200,55436735,2090,2110,2110,2090,3868
20231201,091100,47328205,2100,2110,2110,2100,385
20231201,091000,46519195,2110,2105,2110,2095,4744
20231201,090900,36547220,2115,2115,2115,2115,50
20231201,090800,36441470,2115,2115,2115,2105,832
20231201,090700,34688970,2105,2105,2105,2105,76
20231201,090600,34528990,2110,2110,2110,2110,1000
20231201,090500,32418990,2110,2105,2110,2105,332
20231201,090400,31719085,2105,2120,2120,2105,1680
20231201,090300,28182670,2100,2110,2125,2100,5469
20231201,090200,16669590,2110,2125,2125,2110,19
20231201,090100,16629470,2105,2125,2125,2105,3198
20231201,090000,9885480,2110,2140,2140,2110,4385