stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,210600,2654676834,1972,1972,1972,1972,21609
20231106,210500,2654676834,1972,1972,1972,1972,0
20231106,210400,2654676834,1972,1972,1972,1972,0
20231106,210300,2654676834,1972,1972,1972,1972,0
20231106,210200,2654676834,1972,1972,1972,1972,0
20231106,210100,2654676834,1972,1972,1972,1972,0
20231106,210000,2654676834,1972,1972,1972,1972,0
20231106,205900,2654676834,1972,1972,1972,1972,0
20231106,205800,2654676834,1972,1972,1972,1972,0
20231106,205700,2654676834,1972,1972,1972,1972,0
20231106,205600,2654676834,1972,1972,1972,1972,0
20231106,205500,2654676834,1972,1972,1972,1972,0
20231106,205400,2654676834,1972,1972,1972,1972,0
20231106,205300,2654676834,1972,1972,1972,1972,0
20231106,205200,2654676834,1972,1972,1972,1972,0
20231106,205100,2654676834,1972,1972,1972,1972,0
20231106,205000,2654676834,1972,1972,1972,1972,0
20231106,204900,2654676834,1972,1972,1972,1972,0
20231106,204800,2654676834,1972,1972,1972,1972,0
20231106,204700,2654676834,1972,1972,1972,1972,0
20231106,204600,2654676834,1972,1972,1972,1972,0
20231106,204500,2654676834,1972,1972,1972,1972,0
20231106,204400,2654676834,1972,1972,1972,1972,0
20231106,204300,2654676834,1972,1972,1972,1972,0
20231106,204200,2654676834,1972,1972,1972,1972,0
20231106,204100,2654676834,1972,1972,1972,1972,0
20231106,204000,2654676834,1972,1972,1972,1972,0
20231106,203900,2654676834,1972,1972,1972,1972,0
20231106,203800,2654676834,1972,1972,1972,1972,0
20231106,203700,2654676834,1972,1972,1972,1972,0
20231106,203600,2654676834,1972,1972,1972,1972,21609
20231106,203500,2654676834,1972,1972,1972,1972,0
20231106,203400,2654676834,1972,1972,1972,1972,0
20231106,203300,2654676834,1972,1972,1972,1972,0
20231106,203200,2654676834,1972,1972,1972,1972,0
20231106,203100,2654676834,1972,1972,1972,1972,0
20231106,203000,2654676834,1972,1972,1972,1972,0
20231106,202900,2654676834,1972,1972,1972,1972,0
20231106,202800,2654676834,1972,1972,1972,1972,0
20231106,202700,2654676834,1972,1972,1972,1972,0
20231106,202600,2654676834,1972,1972,1972,1972,0
20231106,202500,2654676834,1972,1972,1972,1972,0
20231106,202400,2654676834,1972,1972,1972,1972,0
20231106,202300,2654676834,1972,1972,1972,1972,0
20231106,202200,2654676834,1972,1972,1972,1972,0
20231106,202100,2654676834,1972,1972,1972,1972,0
20231106,202000,2654676834,1972,1972,1972,1972,0
20231106,201900,2654676834,1972,1972,1972,1972,0
20231106,201800,2654676834,1972,1972,1972,1972,0
20231106,201700,2654676834,1972,1972,1972,1972,0
20231106,201600,2654676834,1972,1972,1972,1972,0
20231106,201500,2654676834,1972,1972,1972,1972,0
20231106,201400,2654676834,1972,1972,1972,1972,0
20231106,201300,2654676834,1972,1972,1972,1972,0
20231106,201200,2654676834,1972,1972,1972,1972,0
20231106,201100,2654676834,1972,1972,1972,1972,0
20231106,201000,2654676834,1972,1972,1972,1972,0
20231106,200900,2654676834,1972,1972,1972,1972,0
20231106,200800,2654676834,1972,1972,1972,1972,0
20231106,200700,2654676834,1972,1972,1972,1972,0
20231106,200600,2654676834,1972,1972,1972,1972,21609
20231106,200500,2654676834,1972,1972,1972,1972,0
20231106,200400,2654676834,1972,1972,1972,1972,0
20231106,200300,2654676834,1972,1972,1972,1972,0
20231106,200200,2654676834,1972,1972,1972,1972,0
20231106,200100,2654676834,1972,1972,1972,1972,0
20231106,200000,2654676834,1972,1972,1972,1972,0
20231106,195900,2654676834,1972,1972,1972,1972,0
20231106,195800,2654676834,1972,1972,1972,1972,0
20231106,195700,2654676834,1972,1972,1972,1972,0
20231106,195600,2654676834,1972,1972,1972,1972,0
20231106,195500,2654676834,1972,1972,1972,1972,0
20231106,195400,2654676834,1972,1972,1972,1972,0
20231106,195300,2654676834,1972,1972,1972,1972,0
20231106,195200,2654676834,1972,1972,1972,1972,0
20231106,195100,2654676834,1972,1972,1972,1972,0
20231106,195000,2654676834,1972,1972,1972,1972,0
20231106,194900,2654676834,1972,1972,1972,1972,0
20231106,194800,2654676834,1972,1972,1972,1972,0
20231106,194700,2654676834,1972,1972,1972,1972,0
20231106,194600,2654676834,1972,1972,1972,1972,0
20231106,194500,2654676834,1972,1972,1972,1972,0
20231106,194400,2654676834,1972,1972,1972,1972,0
20231106,194300,2654676834,1972,1972,1972,1972,0
20231106,194200,2654676834,1972,1972,1972,1972,0
20231106,194100,2654676834,1972,1972,1972,1972,0
20231106,194000,2654676834,1972,1972,1972,1972,0
20231106,193900,2654676834,1972,1972,1972,1972,0
20231106,193800,2654676834,1972,1972,1972,1972,0
20231106,193700,2654676834,1972,1972,1972,1972,0
20231106,193600,2654676834,1972,1972,1972,1972,21609
20231106,193500,2654676834,1972,1972,1972,1972,0
20231106,193400,2654676834,1972,1972,1972,1972,0
20231106,193300,2654676834,1972,1972,1972,1972,0
20231106,193200,2654676834,1972,1972,1972,1972,0
20231106,193100,2654676834,1972,1972,1972,1972,0
20231106,193000,2654676834,1972,1972,1972,1972,0
20231106,192900,2654676834,1972,1972,1972,1972,0
20231106,192800,2654676834,1972,1972,1972,1972,0
20231106,192700,2654676834,1972,1972,1972,1972,0
20231106,192600,2654676834,1972,1972,1972,1972,0
20231106,192500,2654676834,1972,1972,1972,1972,0
20231106,192400,2654676834,1972,1972,1972,1972,0
20231106,192300,2654676834,1972,1972,1972,1972,0
20231106,192200,2654676834,1972,1972,1972,1972,0
20231106,192100,2654676834,1972,1972,1972,1972,0
20231106,192000,2654676834,1972,1972,1972,1972,0
20231106,191900,2654676834,1972,1972,1972,1972,0
20231106,191800,2654676834,1972,1972,1972,1972,0
20231106,191700,2654676834,1972,1972,1972,1972,0
20231106,191600,2654676834,1972,1972,1972,1972,0
20231106,191500,2654676834,1972,1972,1972,1972,0
20231106,191400,2654676834,1972,1972,1972,1972,0
20231106,191300,2654676834,1972,1972,1972,1972,0
20231106,191200,2654676834,1972,1972,1972,1972,0
20231106,191100,2654676834,1972,1972,1972,1972,0
20231106,191000,2654676834,1972,1972,1972,1972,0
20231106,190900,2654676834,1972,1972,1972,1972,0
20231106,190800,2654676834,1972,1972,1972,1972,0
20231106,190700,2654676834,1972,1972,1972,1972,0
20231106,190600,2654676834,1972,1972,1972,1972,21609
20231106,190500,2654676834,1972,1972,1972,1972,0
20231106,190400,2654676834,1972,1972,1972,1972,0
20231106,190300,2654676834,1972,1972,1972,1972,0
20231106,190200,2654676834,1972,1972,1972,1972,0
20231106,190100,2654676834,1972,1972,1972,1972,0
20231106,190000,2654676834,1972,1972,1972,1972,0
20231106,185900,2654676834,1972,1972,1972,1972,0
20231106,185800,2654676834,1972,1972,1972,1972,0
20231106,185700,2654676834,1972,1972,1972,1972,0
20231106,185600,2654676834,1972,1972,1972,1972,0
20231106,185500,2654676834,1972,1972,1972,1972,0
20231106,185400,2654676834,1972,1972,1972,1972,0
20231106,185300,2654676834,1972,1972,1972,1972,0
20231106,185200,2654676834,1972,1972,1972,1972,0
20231106,185100,2654676834,1972,1972,1972,1972,0
20231106,185000,2654676834,1972,1972,1972,1972,0
20231106,184900,2654676834,1972,1972,1972,1972,0
20231106,184800,2654676834,1972,1972,1972,1972,0
20231106,184700,2654676834,1972,1972,1972,1972,0
20231106,184600,2654676834,1972,1972,1972,1972,0
20231106,184500,2654676834,1972,1972,1972,1972,0
20231106,184400,2654676834,1972,1972,1972,1972,0
20231106,184300,2654676834,1972,1972,1972,1972,0
20231106,184200,2654676834,1972,1972,1972,1972,0
20231106,184100,2654676834,1972,1972,1972,1972,0
20231106,184000,2654676834,1972,1972,1972,1972,0
20231106,183900,2654676834,1972,1972,1972,1972,0
20231106,183800,2654676834,1972,1972,1972,1972,0
20231106,183700,2654676834,1972,1972,1972,1972,0
20231106,183600,2654676834,1972,1972,1972,1972,21609
20231106,183500,2654676834,1972,1972,1972,1972,0
20231106,183400,2654676834,1972,1972,1972,1972,0
20231106,183300,2654676834,1972,1972,1972,1972,0
20231106,183200,2654676834,1972,1972,1972,1972,0
20231106,183100,2654676834,1972,1972,1972,1972,0
20231106,183000,2654676834,1972,1972,1972,1972,0
20231106,182900,2654676834,1972,1972,1972,1972,0
20231106,182800,2654676834,1972,1972,1972,1972,0
20231106,182700,2654676834,1972,1972,1972,1972,0
20231106,182600,2654676834,1972,1972,1972,1972,0
20231106,182500,2654676834,1972,1972,1972,1972,0
20231106,182400,2654676834,1972,1972,1972,1972,0
20231106,182300,2654676834,1972,1972,1972,1972,0
20231106,182200,2654676834,1972,1972,1972,1972,0
20231106,182100,2654676834,1972,1972,1972,1972,0
20231106,182000,2654676834,1972,1972,1972,1972,0
20231106,181900,2654676834,1972,1972,1972,1972,0
20231106,181800,2654676834,1972,1972,1972,1972,0
20231106,181700,2654676834,1972,1972,1972,1972,0
20231106,181600,2654676834,1972,1972,1972,1972,0
20231106,181500,2654676834,1972,1972,1972,1972,0
20231106,181400,2654676834,1972,1972,1972,1972,0
20231106,181300,2654676834,1972,1972,1972,1972,0
20231106,181200,2654676834,1972,1972,1972,1972,0
20231106,181100,2654676834,1972,1972,1972,1972,0
20231106,181000,2654676834,1972,1972,1972,1972,0
20231106,180900,2654676834,1972,1972,1972,1972,0
20231106,180800,2654676834,1972,1972,1972,1972,0
20231106,180700,2654676834,1972,1972,1972,1972,0
20231106,180600,2654676834,1972,1972,1972,1972,21609
20231106,180500,2654676834,1972,1972,1972,1972,0
20231106,180400,2654676834,1972,1972,1972,1972,0
20231106,180300,2654676834,1972,1972,1972,1972,0
20231106,180200,2654676834,1972,1972,1972,1972,0
20231106,180100,2654676834,1972,1972,1972,1972,0
20231106,180000,2654676834,1972,1972,1972,1972,0
20231106,175900,2654676834,1972,1972,1972,1972,0
20231106,175800,2654676834,1972,1972,1972,1972,0
20231106,175700,2654676834,1972,1972,1972,1972,0
20231106,175600,2654676834,1972,1972,1972,1972,0
20231106,175500,2654676834,1972,1972,1972,1972,0
20231106,175400,2654676834,1972,1972,1972,1972,0
20231106,175300,2654676834,1972,1972,1972,1972,0
20231106,175200,2654676834,1972,1972,1972,1972,0
20231106,175100,2654676834,1972,1972,1972,1972,0
20231106,175000,2654676834,1972,1972,1972,1972,0
20231106,174900,2654676834,1972,1972,1972,1972,0
20231106,174800,2654676834,1972,1972,1972,1972,0
20231106,174700,2654676834,1972,1972,1972,1972,0
20231106,174600,2654676834,1972,1972,1972,1972,0
20231106,174500,2654676834,1972,1972,1972,1972,0
20231106,174400,2654676834,1972,1972,1972,1972,0
20231106,174300,2654676834,1972,1972,1972,1972,0
20231106,174200,2654676834,1972,1972,1972,1972,0
20231106,174100,2654676834,1972,1972,1972,1972,0
20231106,174000,2654676834,1972,1972,1972,1972,0
20231106,173900,2654676834,1972,1972,1972,1972,0
20231106,173800,2654676834,1972,1972,1972,1972,0
20231106,173700,2654676834,1972,1972,1972,1972,0
20231106,173600,2654676834,1972,1972,1972,1972,21609
20231106,173500,2654676834,1972,1972,1972,1972,0
20231106,173400,2654676834,1972,1972,1972,1972,0
20231106,173300,2654676834,1972,1972,1972,1972,0
20231106,173200,2654676834,1972,1972,1972,1972,0
20231106,173100,2654676834,1972,1972,1972,1972,0
20231106,173000,2654676834,1972,1972,1972,1972,0
20231106,172900,2654676834,1972,1972,1972,1972,0
20231106,172800,2654676834,1972,1972,1972,1972,0
20231106,172700,2654676834,1972,1972,1972,1972,0
20231106,172600,2654676834,1972,1972,1972,1972,0
20231106,172500,2654676834,1972,1972,1972,1972,0
20231106,172400,2654676834,1972,1972,1972,1972,0
20231106,172300,2654676834,1972,1972,1972,1972,0
20231106,172200,2654676834,1972,1972,1972,1972,0
20231106,172100,2654676834,1972,1972,1972,1972,0
20231106,172000,2654676834,1972,1972,1972,1972,0
20231106,171900,2654676834,1972,1972,1972,1972,0
20231106,171800,2654676834,1972,1972,1972,1972,0
20231106,171700,2654676834,1972,1972,1972,1972,0
20231106,171600,2654676834,1972,1972,1972,1972,0
20231106,171500,2654676834,1972,1972,1972,1972,0
20231106,171400,2654676834,1972,1972,1972,1972,0
20231106,171300,2654676834,1972,1972,1972,1972,0
20231106,171200,2654676834,1972,1972,1972,1972,0
20231106,171100,2654676834,1972,1972,1972,1972,0
20231106,171000,2654676834,1972,1972,1972,1972,0
20231106,170900,2654676834,1972,1972,1972,1972,0
20231106,170800,2654676834,1972,1972,1972,1972,0
20231106,170700,2654676834,1972,1972,1972,1972,0
20231106,170600,2654676834,1972,1972,1972,1972,21609
20231106,170500,2654676834,1972,1972,1972,1972,0
20231106,170400,2654676834,1972,1972,1972,1972,0
20231106,170300,2654676834,1972,1972,1972,1972,0
20231106,170200,2654676834,1972,1972,1972,1972,0
20231106,170100,2654676834,1972,1972,1972,1972,0
20231106,170000,2654676834,1972,1972,1972,1972,0
20231106,165900,2654676834,1972,1972,1972,1972,0
20231106,165800,2654676834,1972,1972,1972,1972,0
20231106,165700,2654676834,1972,1972,1972,1972,0
20231106,165600,2654676834,1972,1972,1972,1972,0
20231106,165500,2654676834,1972,1972,1972,1972,0
20231106,165400,2654676834,1972,1972,1972,1972,0
20231106,165300,2654676834,1972,1972,1972,1972,0
20231106,165200,2654676834,1972,1972,1972,1972,0
20231106,165100,2654676834,1972,1972,1972,1972,0
20231106,165000,2654676834,1972,1972,1972,1972,0
20231106,164900,2654676834,1972,1972,1972,1972,0
20231106,164800,2654676834,1972,1972,1972,1972,0
20231106,164700,2654676834,1972,1972,1972,1972,0
20231106,164600,2654676834,1972,1972,1972,1972,0
20231106,164500,2654676834,1972,1972,1972,1972,0
20231106,164400,2654676834,1972,1972,1972,1972,0
20231106,164300,2654676834,1972,1972,1972,1972,0
20231106,164200,2654676834,1972,1972,1972,1972,0
20231106,164100,2654676834,1972,1972,1972,1972,0
20231106,164000,2654676834,1972,1972,1972,1972,0
20231106,163900,2654676834,1972,1972,1972,1972,0
20231106,163800,2654676834,1972,1972,1972,1972,0
20231106,163700,2654676834,1972,1972,1972,1972,0
20231106,163600,2654676834,1972,1972,1972,1972,21609
20231106,163500,2654676834,1972,1972,1972,1972,0
20231106,163400,2654676834,1972,1972,1972,1972,0
20231106,163300,2654676834,1972,1972,1972,1972,0
20231106,163200,2654676834,1972,1972,1972,1972,0
20231106,163100,2654676834,1972,1972,1972,1972,0
20231106,163000,2654676834,1972,1972,1972,1972,0
20231106,162900,2654676834,1972,1972,1972,1972,0
20231106,162800,2654676834,1972,1972,1972,1972,0
20231106,162700,2654676834,1972,1972,1972,1972,0
20231106,162600,2654676834,1972,1972,1972,1972,0
20231106,162500,2654676834,1972,1972,1972,1972,0
20231106,162400,2654676834,1972,1972,1972,1972,0
20231106,162300,2654676834,1972,1972,1972,1972,0
20231106,162200,2654676834,1972,1972,1972,1972,0
20231106,162100,2654676834,1972,1972,1972,1972,0
20231106,162000,2654676834,1972,1972,1972,1972,0
20231106,161900,2654676834,1972,1972,1972,1972,0
20231106,161800,2654676834,1972,1972,1972,1972,0
20231106,161700,2654676834,1972,1972,1972,1972,0
20231106,161600,2654676834,1972,1972,1972,1972,0
20231106,161500,2654676834,1972,1972,1972,1972,0
20231106,161400,2654676834,1972,1972,1972,1972,0
20231106,161300,2654676834,1972,1972,1972,1972,0
20231106,161200,2654676834,1972,1972,1972,1972,0
20231106,161100,2654676834,1972,1972,1972,1972,0
20231106,161000,2654676834,1972,1972,1972,1972,0
20231106,160900,2654676834,1972,1972,1972,1972,0
20231106,160800,2654676834,1972,1972,1972,1972,0
20231106,160700,2654676834,1972,1972,1972,1972,0
20231106,160600,2654676834,1972,1972,1972,1972,21609
20231106,160500,2654676834,1972,1972,1972,1972,0
20231106,160400,2654676834,1972,1972,1972,1972,0
20231106,160300,2654676834,1972,1972,1972,1972,0
20231106,160200,2654676834,1972,1972,1972,1972,0
20231106,160100,2654676834,1972,1972,1972,1972,0
20231106,160000,2654676834,1972,1972,1972,1972,0
20231106,155900,2654676834,1972,1972,1972,1972,0
20231106,155800,2654676834,1972,1972,1972,1972,0
20231106,155700,2654676834,1972,1972,1972,1972,0
20231106,155600,2654676834,1972,1972,1972,1972,0
20231106,155500,2654676834,1972,1972,1972,1972,0
20231106,155400,2654676834,1972,1972,1972,1972,0
20231106,155300,2654676834,1972,1972,1972,1972,0
20231106,155200,2654676834,1972,1972,1972,1972,0
20231106,155100,2654676834,1972,1972,1972,1972,0
20231106,155000,2654676834,1972,1972,1972,1972,0
20231106,154900,2654676834,1972,1972,1972,1972,0
20231106,154800,2654676834,1972,1972,1972,1972,0
20231106,154700,2654676834,1972,1972,1972,1972,0
20231106,154600,2654676834,1972,1972,1972,1972,0
20231106,154500,2654676834,1972,1972,1972,1972,0
20231106,154400,2654676834,1972,1972,1972,1972,0
20231106,154300,2654676834,1972,1972,1972,1972,0
20231106,154200,2654676834,1972,1972,1972,1972,0
20231106,154100,2654676834,1972,1972,1972,1972,0
20231106,154000,2654676834,1972,1972,1972,1972,0
20231106,153900,2654676834,1972,1972,1972,1972,0
20231106,153800,2654676834,1972,1972,1972,1972,0
20231106,153700,2654676834,1972,1972,1972,1972,0
20231106,153600,2654676834,1972,1972,1972,1972,21609
20231106,153500,2654676834,1972,1972,1972,1972,0
20231106,153400,2654676834,1972,1972,1972,1972,0
20231106,153300,2654676834,1972,1972,1972,1972,0
20231106,153200,2654676834,1972,1972,1972,1972,0
20231106,153100,2654676834,1972,1972,1972,1972,0
20231106,153000,2654676834,1972,1972,1972,1972,21609
20231106,152900,2612063886,1967,1967,1967,1967,0
20231106,152800,2612063886,1967,1967,1967,1967,0
20231106,152700,2612063886,1967,1967,1967,1967,0
20231106,152600,2612063886,1967,1967,1967,1967,0
20231106,152500,2612063886,1967,1967,1967,1967,0
20231106,152400,2612063886,1967,1967,1967,1967,0
20231106,152300,2612063886,1967,1967,1967,1967,0
20231106,152200,2612063886,1967,1967,1967,1967,0
20231106,152100,2612063886,1967,1967,1967,1967,0
20231106,152000,2612063886,1967,1967,1967,1967,0
20231106,151900,2612063886,1967,1972,1973,1966,3086
20231106,151800,2605993823,1973,1973,1974,1971,2250
20231106,151700,2601553778,1973,1973,1976,1973,478
20231106,151600,2600610167,1973,1975,1975,1966,204
20231106,151500,2600208095,1975,1974,1975,1965,4070
20231106,151400,2592205417,1974,1971,1974,1969,1221
20231106,151300,2589797638,1970,1971,1971,1970,470
20231106,151200,2588871568,1971,1971,1971,1971,1
20231106,151100,2588869597,1974,1974,1974,1974,0
20231106,151000,2588869597,1974,1970,1974,1970,1001
20231106,150900,2586897623,1970,1970,1970,1970,1000
20231106,150800,2584927623,1974,1970,1974,1970,1114
20231106,150700,2582733039,1975,1969,1975,1969,3579
20231106,150600,2575680857,1976,1971,1976,1970,3961
20231106,150500,2567876505,1971,1971,1978,1971,3216
20231106,150400,2561537685,1971,1975,1975,1971,7312
20231106,150300,2547112343,1975,1976,1976,1975,2052
20231106,150200,2543059283,1985,1980,1985,1975,3324
20231106,150100,2536491123,1985,1982,1985,1980,2642
20231106,150000,2531258606,1982,1983,1985,1982,2386
20231106,145900,2526528124,1985,1985,1986,1983,1989
20231106,145800,2522579036,1985,1984,1985,1983,1225
20231106,145700,2520149829,1984,1986,1986,1983,3353
20231106,145600,2513496455,1986,1986,1986,1986,50
20231106,145500,2513397155,1987,1987,1987,1986,521
20231106,145400,2512362131,1986,1988,1988,1986,1817
20231106,145300,2508752272,1988,1988,1989,1988,1167
20231106,145200,2506432275,1989,1987,1989,1986,1947
20231106,145100,2502564212,1988,1988,1988,1988,6
20231106,145000,2502552284,1987,1988,1988,1987,294
20231106,144900,2501968016,1988,1986,1988,1986,523
20231106,144800,2500929218,1990,1986,1990,1986,1514
20231106,144700,2497918834,1990,1988,1990,1985,2457
20231106,144600,2493035000,1989,1989,1989,1989,0
20231106,144500,2493035000,1989,1989,1989,1989,500
20231106,144400,2492040500,1989,1985,1989,1985,565
20231106,144300,2490916975,1990,1990,1990,1990,3509
20231106,144200,2483934065,1990,1983,1990,1981,2060
20231106,144100,2479850914,1990,1990,1990,1990,2749
20231106,144000,2474380404,1990,1990,1990,1990,60
20231106,143900,2474261004,1990,1990,1990,1990,203
20231106,143800,2473857034,1990,1985,1990,1985,2239
20231106,143700,2469402589,1983,1984,1985,1983,248
20231106,143600,2468910390,1984,1982,1984,1982,3712
20231106,143500,2461552190,1984,1981,1984,1981,31
20231106,143400,2461490776,1981,1981,1981,1981,0
20231106,143300,2461490776,1981,1985,1985,1981,3093
20231106,143200,2455354291,1985,1994,1994,1985,1115
20231106,143100,2453137578,1987,1990,1995,1987,1499
20231106,143000,2450154929,1990,1990,1990,1990,2332
20231106,142900,2445514249,1990,1987,1990,1987,1530
20231106,142800,2442474115,1985,1982,1985,1982,1941
20231106,142700,2438624053,1982,1980,1982,1980,1515
20231106,142600,2435623235,1980,1976,1980,1976,2190
20231106,142500,2431291739,1973,1976,1976,1973,48
20231106,142400,2431196894,1976,1978,1978,1973,357
20231106,142300,2430491009,1976,1974,1976,1974,1727
20231106,142200,2427081612,1974,1974,1974,1974,194
20231106,142100,2426698656,1974,1973,1974,1973,270
20231106,142000,2426165938,1973,1973,1973,1973,122
20231106,141900,2425925232,1974,1974,1974,1974,94
20231106,141800,2425739676,1974,1974,1974,1974,95
20231106,141700,2425552146,1974,1973,1974,1973,94
20231106,141600,2425366683,1973,1974,1974,1961,1037
20231106,141500,2423331939,1974,1961,1974,1960,464
20231106,141400,2422422072,1961,1963,1963,1960,2605
20231106,141300,2417313391,1963,1975,1975,1963,9366
20231106,141200,2398892476,1976,1976,1976,1976,93
20231106,141100,2398708708,1976,1978,1978,1975,148
20231106,141000,2398416216,1978,1978,1978,1978,93
20231106,140900,2398232262,1978,1978,1978,1978,94
20231106,140800,2398046330,1978,1976,1978,1976,102
20231106,140700,2397844666,1976,1978,1978,1976,394
20231106,140600,2397065634,1978,1968,1978,1968,13
20231106,140500,2397040030,1968,1977,1979,1968,2374
20231106,140400,2392367093,1977,1977,1977,1977,94
20231106,140300,2392181255,1977,1977,1977,1977,214
20231106,140200,2391758177,1979,1979,1979,1979,93
20231106,140100,2391574130,1979,1979,1979,1968,2307
20231106,140000,2387032165,1979,1979,1979,1979,18
20231106,135900,2386996543,1979,1979,1979,1968,287
20231106,135800,2386428790,1979,1979,1979,1979,18
20231106,135700,2386393168,1979,1979,1979,1979,445
20231106,135600,2385512513,1979,1977,1979,1967,1321
20231106,135500,2382913842,1977,1979,1979,1977,20050
20231106,135400,2343236976,1980,1969,1980,1969,11507
20231106,135300,2320473364,1961,1967,1970,1961,89
20231106,135200,2320298442,1967,1960,1967,1960,1625
20231106,135100,2317108546,1960,1960,1960,1960,418
20231106,135000,2316289266,1960,1960,1960,1960,20
20231106,134900,2316250066,1960,1960,1960,1955,283
20231106,134800,2315695391,1960,1960,1960,1960,26
20231106,134700,2315644431,1960,1960,1960,1960,261
20231106,134600,2315132871,1955,1952,1955,1950,2896
20231106,134500,2309473823,1948,1950,1950,1948,53
20231106,134400,2309370509,1948,1948,1948,1948,44
20231106,134300,2309284797,1944,1936,1944,1936,3545
20231106,134200,2302404639,1936,1935,1936,1935,74
20231106,134100,2302261401,1935,1935,1935,1935,19
20231106,134000,2302224636,1935,1935,1935,1935,23
20231106,133900,2302180131,1935,1934,1935,1934,108
20231106,133800,2301971152,1935,1935,1935,1935,28
20231106,133700,2301916972,1935,1935,1935,1935,18
20231106,133600,2301882142,1935,1935,1935,1935,18
20231106,133500,2301847312,1935,1935,1935,1935,19
20231106,133400,2301810547,1935,1935,1935,1935,18
20231106,133300,2301775717,1935,1935,1935,1935,18
20231106,133200,2301740887,1935,1935,1935,1935,18
20231106,133100,2301706057,1935,1935,1935,1935,18
20231106,133000,2301671227,1935,1935,1935,1935,1
20231106,132900,2301669292,1935,1935,1935,1935,2
20231106,132800,2301665422,1935,1935,1935,1934,1034
20231106,132700,2299665142,1935,1930,1935,1930,125
20231106,132600,2299423517,1930,1924,1930,1924,4000
20231106,132500,2291721517,1929,1929,1929,1929,2
20231106,132400,2291717659,1929,1929,1929,1929,1
20231106,132300,2291715730,1929,1926,1929,1922,896
20231106,132200,2289990934,1926,1926,1926,1926,487
20231106,132100,2289052972,1926,1923,1926,1922,1693
20231106,132000,2285797645,1923,1926,1926,1923,18
20231106,131900,2285763028,1926,1929,1929,1926,12
20231106,131800,2285739905,1927,1926,1929,1924,1079
20231106,131700,2283661434,1926,1926,1929,1925,510
20231106,131600,2282679118,1927,1927,1932,1927,2488
20231106,131500,2277879004,1927,1942,1942,1927,683
20231106,131400,2276561924,1942,1937,1943,1937,24570
20231106,131300,2228846739,1925,1921,1931,1921,864
20231106,131200,2227182308,1920,1920,1920,1920,51
20231106,131100,2227084388,1920,1921,1923,1920,1145
20231106,131000,2224885632,1915,1916,1926,1915,650
20231106,130900,2223640590,1925,1926,1926,1925,284
20231106,130800,2223093609,1926,1918,1927,1917,1139
20231106,130700,2220900776,1916,1911,1916,1911,838
20231106,130600,2219297858,1911,1911,1911,1911,141
20231106,130500,2219028407,1911,1909,1911,1909,1419
20231106,130400,2216319346,1898,1903,1909,1894,4764
20231106,130300,2207269590,1903,1904,1904,1892,710
20231106,130200,2205922072,1904,1893,1904,1885,25981
20231106,130100,2156777469,1893,1943,1943,1890,26331
20231106,130000,2106483434,1940,1955,1957,1940,20964
20231106,125900,2065640720,1953,1962,1962,1953,3817
20231106,125800,2058175112,1957,1965,1965,1957,377
20231106,125700,2057436193,1959,1959,1977,1956,3027
20231106,125600,2051493945,1956,1961,1977,1955,1176
20231106,125500,2049190277,1957,1966,1966,1952,781
20231106,125400,2047660265,1959,1951,1972,1951,3525
20231106,125300,2040751366,1960,1960,1964,1951,1111
20231106,125200,2038573056,1964,1963,1969,1960,9044
20231106,125100,2020828566,1969,1950,1989,1950,4010
20231106,125000,2012990110,1957,1963,1978,1950,11349
20231106,124900,1990764901,1978,1978,1994,1963,5837
20231106,124800,1979225595,1994,1992,1996,1978,50650
20231106,124700,1878373607,1994,1992,1996,1992,523
20231106,124600,1877330681,1996,1992,1997,1991,1429
20231106,124500,1874483018,1997,1993,1998,1991,13903
20231106,124400,1846748530,1993,1993,1993,1988,3275
20231106,124300,1840221510,1994,1994,1994,1994,1000
20231106,124200,1838227510,1996,1990,1996,1990,4000
20231106,124100,1830249154,1988,1988,1988,1988,1
20231106,124000,1830247166,1990,1994,1994,1990,155
20231106,123900,1829938696,1990,1990,1990,1990,400
20231106,123800,1829142696,1990,1990,1990,1990,0
20231106,123700,1829142696,1990,1990,1990,1990,1617
20231106,123600,1825924866,1986,1990,1990,1986,14083
20231106,123500,1797899796,1990,1979,1990,1979,13540
20231106,123400,1771023035,1979,1978,1979,1978,1201
20231106,123300,1768647456,1978,1977,1978,1977,3248
20231106,123200,1762225931,1977,1977,1977,1977,801
20231106,123100,1760642354,1967,1968,1968,1967,4765
20231106,123000,1751265595,1979,1979,1979,1979,5
20231106,122900,1751255700,1975,1975,1975,1975,781
20231106,122800,1749713225,1978,1978,1978,1978,0
20231106,122700,1749713225,1978,1978,1978,1978,270
20231106,122600,1749179165,1978,1978,1978,1978,1
20231106,122500,1749177187,1978,1978,1978,1978,5
20231106,122400,1749167297,1975,1978,1978,1975,1001
20231106,122300,1747187322,1978,1978,1978,1978,65
20231106,122200,1747058752,1978,1978,1978,1978,0
20231106,122100,1747058752,1978,1978,1979,1977,4644
20231106,122000,1737872923,1978,1974,1978,1974,12513
20231106,121900,1713147327,1974,1971,1974,1971,1824
20231106,121800,1709552220,1971,1970,1971,1970,2001
20231106,121700,1705610249,1965,1965,1965,1965,2000
20231106,121600,1701680249,1971,1971,1971,1971,150
20231106,121500,1701384599,1971,1969,1971,1969,4734
20231106,121400,1692056891,1969,1968,1969,1968,1965
20231106,121300,1688189306,1968,1961,1968,1960,702
20231106,121200,1686812678,1961,1969,1969,1961,1272
20231106,121100,1684314510,1969,1969,1969,1969,1
20231106,121000,1684312541,1968,1968,1968,1968,5
20231106,120900,1684302701,1969,1969,1969,1969,0
20231106,120800,1684302701,1969,1969,1969,1969,300
20231106,120700,1683712001,1969,1969,1969,1969,0
20231106,120600,1683712001,1969,1969,1969,1969,0
20231106,120500,1683712001,1969,1969,1969,1969,5
20231106,120400,1683702156,1969,1969,1969,1969,16
20231106,120300,1683670652,1969,1969,1969,1969,0
20231106,120200,1683670652,1969,1957,1969,1957,3158
20231106,120100,1677484014,1956,1954,1956,1954,1623
20231106,120000,1674310672,1953,1953,1953,1953,20
20231106,115900,1674271612,1954,1954,1954,1954,77
20231106,115800,1674121154,1952,1952,1952,1952,34
20231106,115700,1674054786,1954,1954,1954,1954,0
20231106,115600,1674054786,1954,1954,1954,1954,0
20231106,115500,1674054786,1954,1952,1954,1952,137
20231106,115400,1673787354,1950,1950,1950,1950,0
20231106,115300,1673787354,1950,1950,1950,1950,0
20231106,115200,1673787354,1950,1950,1950,1950,430
20231106,115100,1672948854,1950,1950,1950,1950,0
20231106,115000,1672948854,1950,1951,1951,1950,122
20231106,114900,1672710949,1947,1947,1947,1947,455
20231106,114800,1671825064,1953,1953,1953,1953,0
20231106,114700,1671825064,1953,1953,1953,1953,0
20231106,114600,1671825064,1953,1953,1953,1953,0
20231106,114500,1671825064,1953,1953,1953,1953,165
20231106,114400,1671502819,1950,1950,1950,1950,2212
20231106,114300,1667189419,1950,1950,1950,1950,0
20231106,114200,1667189419,1950,1950,1950,1950,318
20231106,114100,1666569319,1953,1953,1953,1953,77
20231106,114000,1666418938,1953,1953,1953,1953,5
20231106,113900,1666409173,1950,1950,1950,1950,0
20231106,113800,1666409173,1950,1950,1954,1950,91
20231106,113700,1666231719,1950,1950,1950,1950,3000
20231106,113600,1660381719,1956,1956,1956,1956,0
20231106,113500,1660381719,1956,1956,1956,1956,5
20231106,113400,1660371939,1957,1956,1957,1956,40
20231106,113300,1660293686,1947,1947,1947,1947,653
20231106,113200,1659022295,1947,1947,1947,1947,100
20231106,113100,1658827595,1947,1948,1948,1946,4590
20231106,113000,1649893254,1950,1957,1958,1950,1895
20231106,112900,1646182923,1957,1957,1957,1957,9
20231106,112800,1646165310,1958,1955,1958,1955,459
20231106,112700,1645267266,1955,1955,1955,1955,732
20231106,112600,1643836206,1957,1957,1957,1957,0
20231106,112500,1643836206,1957,1957,1957,1957,1555
20231106,112400,1640793071,1946,1946,1946,1946,0
20231106,112300,1640793071,1946,1946,1946,1946,60
20231106,112200,1640676311,1963,1963,1963,1963,0
20231106,112100,1640676311,1963,1963,1963,1963,87
20231106,112000,1640505530,1946,1969,1969,1946,18765
20231106,111900,1603909375,1951,1973,1973,1951,10851
20231106,111800,1582728941,1974,1960,1976,1960,1434
20231106,111700,1579917585,1953,1953,1955,1953,7231
20231106,111600,1565785700,1955,1955,1955,1955,1129
20231106,111500,1563578505,1953,1960,1960,1953,5011
20231106,111400,1553787128,1954,1954,1954,1954,4
20231106,111300,1553779312,1954,1960,1960,1954,4885
20231106,111200,1544227612,1960,1960,1960,1960,2240
20231106,111100,1539837212,1963,1963,1963,1963,489
20231106,111000,1538877305,1963,1970,1970,1963,3566
20231106,110900,1531865337,1969,1969,1969,1969,0
20231106,110800,1531865337,1969,1969,1969,1969,0
20231106,110700,1531865337,1969,1969,1969,1969,0
20231106,110600,1531865337,1969,1978,1978,1969,1929
20231106,110500,1528066866,1978,1978,1978,1978,6
20231106,110400,1528054998,1969,1969,1969,1969,0
20231106,110300,1528054998,1969,1979,1979,1969,82
20231106,110200,1527893420,1979,1979,1979,1979,505
20231106,110100,1526894025,1979,1979,1979,1979,0
20231106,110000,1526894025,1979,1979,1979,1979,5
20231106,105900,1526884130,1975,1975,1975,1975,887
20231106,105800,1525132305,1969,1969,1969,1969,89
20231106,105700,1524957064,1969,1975,1975,1969,10962
20231106,105600,1503336371,1978,1978,1978,1978,476
20231106,105500,1502394843,1979,1979,1979,1979,433
20231106,105400,1501537936,1979,1979,1979,1979,466
20231106,105300,1500615722,1975,1977,1977,1975,1018
20231106,105200,1498604934,1979,1988,1988,1979,8265
20231106,105100,1482244978,1988,1988,1988,1988,4
20231106,105000,1482237026,1990,1990,1990,1990,5
20231106,104900,1482227076,1979,1979,1979,1979,620
20231106,104800,1481000096,1977,1977,1977,1977,0
20231106,104700,1481000096,1977,1984,1984,1977,7687
20231106,104600,1465789870,1995,1983,1995,1983,922
20231106,104500,1463961484,1995,1995,1995,1995,308
20231106,104400,1463347024,1995,1995,1995,1995,100
20231106,104300,1463147524,1987,1987,1987,1987,0
20231106,104200,1463147524,1987,1987,1987,1987,1786
20231106,104100,1459598742,1988,1988,1988,1987,3860
20231106,104000,1451925644,1988,2005,2005,1987,169
20231106,103900,1451589620,1988,1996,1996,1988,18110
20231106,103800,1415524738,1996,2015,2015,1996,952
20231106,103700,1413623588,2015,2000,2020,2000,17392
20231106,103600,1378816303,2020,2015,2020,2000,30823
20231106,103500,1317122848,2015,2015,2015,2010,3126
20231106,103400,1310825373,2015,2015,2015,2015,382
20231106,103300,1310055643,2020,2015,2020,2015,5353
20231106,103200,1299268573,2015,2025,2030,2015,3646
20231106,103100,1291902418,2025,2030,2030,2025,4531
20231106,103000,1282708118,2030,2025,2030,2015,5304
20231106,102900,1271944068,2025,2020,2025,2020,6111
20231106,102800,1259599603,2020,2020,2020,2020,58
20231106,102700,1259482443,2015,2015,2025,2015,15450
20231106,102600,1228240593,2015,2015,2015,2010,187
20231106,102500,1227864688,2010,2015,2015,2010,788
20231106,102400,1226279513,2015,2010,2015,2010,129
20231106,102300,1226019828,2010,2020,2020,2010,1473
20231106,102200,1223051788,2025,2020,2025,2015,6415
20231106,102100,1210086083,2015,2005,2015,2005,2798
20231106,102000,1204449373,2010,2020,2020,2005,7704
20231106,101900,1188937048,2020,1995,2020,1995,60896
20231106,101800,1066883398,1995,1986,1995,1977,5825
20231106,101700,1055288170,1987,1987,1987,1987,955
20231106,101600,1053390585,1987,1984,1987,1984,580
20231106,101500,1052238684,1984,1984,1985,1984,673
20231106,101400,1050902942,1984,1984,1984,1984,655
20231106,101300,1049603422,1984,1985,1985,1984,1056
20231106,101200,1047508291,1985,1976,1985,1976,253
20231106,101100,1047006113,1976,1987,1987,1976,59
20231106,101000,1046889518,1989,1975,1990,1975,10684
20231106,100900,1025779152,1990,1987,1990,1987,3868
20231106,100800,1018082971,1985,1988,1991,1985,24020
20231106,100700,970312491,1986,1984,1986,1984,14654
20231106,100600,941222955,1984,1983,1984,1983,675
20231106,100500,939883765,1984,1975,1984,1975,21
20231106,100400,939842281,1975,1978,1985,1975,19566
20231106,100300,901122191,1977,1972,1977,1972,1153
20231106,100200,898845310,1970,1961,1970,1961,2796
20231106,100100,893346394,1960,1960,1960,1960,3000
20231106,100000,887466394,1960,1960,1966,1960,2129
20231106,095900,883293548,1960,1960,1960,1960,5002
20231106,095800,873489628,1950,1978,1978,1950,8564
20231106,095700,856703044,1979,1943,1980,1943,62309
20231106,095600,734666500,1944,1944,1944,1944,0
20231106,095500,734666500,1944,1944,1944,1944,0
20231106,095400,734666500,1944,1943,1944,1943,13361
20231106,095300,708692813,1944,1949,1950,1944,4435
20231106,095200,700058692,1949,1948,1949,1948,6293
20231106,095100,687799135,1948,1944,1948,1944,8801
20231106,095000,670677493,1945,1944,1945,1944,2001
20231106,094900,666785598,1945,1936,1945,1935,12044
20231106,094800,643451608,1937,1942,1942,1937,1724
20231106,094700,640105074,1940,1935,1940,1935,10524
20231106,094600,619703339,1935,1935,1935,1935,9
20231106,094500,619685924,1935,1935,1935,1935,0
20231106,094400,619685924,1935,1935,1935,1935,1
20231106,094300,619683989,1935,1930,1935,1930,552
20231106,094200,618616124,1930,1930,1930,1930,2843
20231106,094100,613129134,1930,1930,1930,1930,500
20231106,094000,612164134,1930,1940,1940,1930,4680
20231106,093900,603124934,1930,1939,1940,1928,8161
20231106,093800,587362388,1939,1935,1939,1935,4019
20231106,093700,579572497,1930,1935,1935,1930,6241
20231106,093600,567524726,1931,1939,1940,1931,2440
20231106,093500,562794930,1943,1941,1943,1941,691
20231106,093400,561452977,1941,1920,1941,1920,22787
20231106,093300,517348533,1929,1929,1929,1920,1256
20231106,093200,514932909,1928,1919,1928,1919,2432
20231106,093100,510262013,1929,1929,1929,1929,600
20231106,093000,509104613,1930,1930,1930,1930,19
20231106,092900,509067943,1930,1930,1930,1930,0
20231106,092800,509067943,1930,1930,1930,1930,1112
20231106,092700,506921783,1930,1925,1930,1925,1448
20231106,092600,504134218,1925,1923,1925,1923,2636
20231106,092500,499062500,1910,1897,1910,1897,5050
20231106,092400,489435029,1900,1897,1900,1897,1655
20231106,092300,486293856,1897,1897,1897,1897,0
20231106,092200,486293856,1897,1898,1898,1897,89
20231106,092100,486125008,1897,1904,1905,1897,635
20231106,092000,484916414,1898,1898,1898,1898,6550
20231106,091900,472484514,1898,1901,1901,1898,4079
20231106,091800,464740310,1910,1910,1910,1910,663
20231106,091700,463473980,1910,1900,1910,1900,1353
20231106,091600,460891830,1910,1900,1910,1900,6129
20231106,091500,449210872,1900,1901,1902,1900,1764
20231106,091400,445858770,1902,1912,1912,1902,6353
20231106,091300,433770170,1906,1921,1925,1906,13790
20231106,091200,407359343,1921,1925,1925,1921,740
20231106,091100,405936643,1928,1929,1940,1928,309
20231106,091000,405340467,1939,1941,1941,1939,6
20231106,090900,405328830,1941,1939,1941,1937,8409
20231106,090800,389015680,1939,1937,1939,1918,5505
20231106,090700,378447369,1932,1918,1937,1918,6129
20231106,090600,366576638,1900,1897,1940,1897,18161
20231106,090500,331685490,1897,1871,1904,1871,20773
20231106,090400,292566387,1871,1875,1885,1859,21159
20231106,090300,252999083,1886,1943,1943,1876,37947
20231106,090200,181575158,1950,1950,1950,1848,36081
20231106,090100,111276644,1950,1849,1950,1829,53701
20231106,090000,8562111,1825,1850,1850,1825,4632