stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,194100,2062179964,1919,1919,1919,1919,8483
20250123,194000,2062179964,1919,1919,1919,1919,0
20250123,193900,2062179964,1919,1919,1919,1919,0
20250123,193800,2062179964,1919,1919,1919,1919,0
20250123,193700,2062179964,1919,1919,1919,1919,0
20250123,193600,2062179964,1919,1919,1919,1919,0
20250123,193500,2062179964,1919,1919,1919,1919,0
20250123,193400,2062179964,1919,1919,1919,1919,0
20250123,193300,2062179964,1919,1919,1919,1919,0
20250123,193200,2062179964,1919,1919,1919,1919,0
20250123,193100,2062179964,1919,1919,1919,1919,0
20250123,193000,2062179964,1919,1919,1919,1919,0
20250123,192900,2062179964,1919,1919,1919,1919,0
20250123,192800,2062179964,1919,1919,1919,1919,0
20250123,192700,2062179964,1919,1919,1919,1919,0
20250123,192600,2062179964,1919,1919,1919,1919,0
20250123,192500,2062179964,1919,1919,1919,1919,0
20250123,192400,2062179964,1919,1919,1919,1919,0
20250123,192300,2062179964,1919,1919,1919,1919,0
20250123,192200,2062179964,1919,1919,1919,1919,0
20250123,192100,2062179964,1919,1919,1919,1919,0
20250123,192000,2062179964,1919,1919,1919,1919,0
20250123,191900,2062179964,1919,1919,1919,1919,0
20250123,191800,2062179964,1919,1919,1919,1919,0
20250123,191700,2062179964,1919,1919,1919,1919,0
20250123,191600,2062179964,1919,1919,1919,1919,0
20250123,191500,2062179964,1919,1919,1919,1919,0
20250123,191400,2062179964,1919,1919,1919,1919,0
20250123,191300,2062179964,1919,1919,1919,1919,0
20250123,191200,2062179964,1919,1919,1919,1919,0
20250123,191100,2062179964,1919,1919,1919,1919,8483
20250123,191000,2062179964,1919,1919,1919,1919,0
20250123,190900,2062179964,1919,1919,1919,1919,0
20250123,190800,2062179964,1919,1919,1919,1919,0
20250123,190700,2062179964,1919,1919,1919,1919,0
20250123,190600,2062179964,1919,1919,1919,1919,0
20250123,190500,2062179964,1919,1919,1919,1919,0
20250123,190400,2062179964,1919,1919,1919,1919,0
20250123,190300,2062179964,1919,1919,1919,1919,0
20250123,190200,2062179964,1919,1919,1919,1919,0
20250123,190100,2062179964,1919,1919,1919,1919,0
20250123,190000,2062179964,1919,1919,1919,1919,0
20250123,185900,2062179964,1919,1919,1919,1919,0
20250123,185800,2062179964,1919,1919,1919,1919,0
20250123,185700,2062179964,1919,1919,1919,1919,0
20250123,185600,2062179964,1919,1919,1919,1919,0
20250123,185500,2062179964,1919,1919,1919,1919,0
20250123,185400,2062179964,1919,1919,1919,1919,0
20250123,185300,2062179964,1919,1919,1919,1919,0
20250123,185200,2062179964,1919,1919,1919,1919,0
20250123,185100,2062179964,1919,1919,1919,1919,0
20250123,185000,2062179964,1919,1919,1919,1919,0
20250123,184900,2062179964,1919,1919,1919,1919,0
20250123,184800,2062179964,1919,1919,1919,1919,0
20250123,184700,2062179964,1919,1919,1919,1919,0
20250123,184600,2062179964,1919,1919,1919,1919,0
20250123,184500,2062179964,1919,1919,1919,1919,0
20250123,184400,2062179964,1919,1919,1919,1919,0
20250123,184300,2062179964,1919,1919,1919,1919,0
20250123,184200,2062179964,1919,1919,1919,1919,0
20250123,184100,2062179964,1919,1919,1919,1919,8483
20250123,184000,2062179964,1919,1919,1919,1919,0
20250123,183900,2062179964,1919,1919,1919,1919,0
20250123,183800,2062179964,1919,1919,1919,1919,0
20250123,183700,2062179964,1919,1919,1919,1919,0
20250123,183600,2062179964,1919,1919,1919,1919,0
20250123,183500,2062179964,1919,1919,1919,1919,0
20250123,183400,2062179964,1919,1919,1919,1919,0
20250123,183300,2062179964,1919,1919,1919,1919,0
20250123,183200,2062179964,1919,1919,1919,1919,0
20250123,183100,2062179964,1919,1919,1919,1919,0
20250123,183000,2062179964,1919,1919,1919,1919,0
20250123,182900,2062179964,1919,1919,1919,1919,0
20250123,182800,2062179964,1919,1919,1919,1919,0
20250123,182700,2062179964,1919,1919,1919,1919,0
20250123,182600,2062179964,1919,1919,1919,1919,0
20250123,182500,2062179964,1919,1919,1919,1919,0
20250123,182400,2062179964,1919,1919,1919,1919,0
20250123,182300,2062179964,1919,1919,1919,1919,0
20250123,182200,2062179964,1919,1919,1919,1919,0
20250123,182100,2062179964,1919,1919,1919,1919,0
20250123,182000,2062179964,1919,1919,1919,1919,0
20250123,181900,2062179964,1919,1919,1919,1919,0
20250123,181800,2062179964,1919,1919,1919,1919,0
20250123,181700,2062179964,1919,1919,1919,1919,0
20250123,181600,2062179964,1919,1919,1919,1919,0
20250123,181500,2062179964,1919,1919,1919,1919,0
20250123,181400,2062179964,1919,1919,1919,1919,0
20250123,181300,2062179964,1919,1919,1919,1919,0
20250123,181200,2062179964,1919,1919,1919,1919,0
20250123,181100,2062179964,1919,1919,1919,1919,8483
20250123,181000,2062179964,1919,1919,1919,1919,0
20250123,180900,2062179964,1919,1919,1919,1919,0
20250123,180800,2062179964,1919,1919,1919,1919,0
20250123,180700,2062179964,1919,1919,1919,1919,0
20250123,180600,2062179964,1919,1919,1919,1919,0
20250123,180500,2062179964,1919,1919,1919,1919,0
20250123,180400,2062179964,1919,1919,1919,1919,0
20250123,180300,2062179964,1919,1919,1919,1919,0
20250123,180200,2062179964,1919,1919,1919,1919,0
20250123,180100,2062179964,1919,1919,1919,1919,0
20250123,180000,2062179964,1919,1919,1919,1919,0
20250123,175900,2062179964,1919,1919,1919,1919,0
20250123,175800,2062179964,1919,1919,1919,1919,0
20250123,175700,2062179964,1919,1919,1919,1919,0
20250123,175600,2062179964,1919,1919,1919,1919,0
20250123,175500,2062179964,1919,1919,1919,1919,0
20250123,175400,2062179964,1919,1919,1919,1919,0
20250123,175300,2062179964,1919,1919,1919,1919,0
20250123,175200,2062179964,1919,1919,1919,1919,0
20250123,175100,2062179964,1919,1919,1919,1919,0
20250123,175000,2062179964,1919,1919,1919,1919,0
20250123,174900,2062179964,1919,1919,1919,1919,0
20250123,174800,2062179964,1919,1919,1919,1919,0
20250123,174700,2062179964,1919,1919,1919,1919,0
20250123,174600,2062179964,1919,1919,1919,1919,0
20250123,174500,2062179964,1919,1919,1919,1919,0
20250123,174400,2062179964,1919,1919,1919,1919,0
20250123,174300,2062179964,1919,1919,1919,1919,0
20250123,174200,2062179964,1919,1919,1919,1919,0
20250123,174100,2062179964,1919,1919,1919,1919,8483
20250123,174000,2062179964,1919,1919,1919,1919,0
20250123,173900,2062179964,1919,1919,1919,1919,0
20250123,173800,2062179964,1919,1919,1919,1919,0
20250123,173700,2062179964,1919,1919,1919,1919,0
20250123,173600,2062179964,1919,1919,1919,1919,0
20250123,173500,2062179964,1919,1919,1919,1919,0
20250123,173400,2062179964,1919,1919,1919,1919,0
20250123,173300,2062179964,1919,1919,1919,1919,0
20250123,173200,2062179964,1919,1919,1919,1919,0
20250123,173100,2062179964,1919,1919,1919,1919,0
20250123,173000,2062179964,1919,1919,1919,1919,0
20250123,172900,2062179964,1919,1919,1919,1919,0
20250123,172800,2062179964,1919,1919,1919,1919,0
20250123,172700,2062179964,1919,1919,1919,1919,0
20250123,172600,2062179964,1919,1919,1919,1919,0
20250123,172500,2062179964,1919,1919,1919,1919,0
20250123,172400,2062179964,1919,1919,1919,1919,0
20250123,172300,2062179964,1919,1919,1919,1919,0
20250123,172200,2062179964,1919,1919,1919,1919,0
20250123,172100,2062179964,1919,1919,1919,1919,0
20250123,172000,2062179964,1919,1919,1919,1919,0
20250123,171900,2062179964,1919,1919,1919,1919,0
20250123,171800,2062179964,1919,1919,1919,1919,0
20250123,171700,2062179964,1919,1919,1919,1919,0
20250123,171600,2062179964,1919,1919,1919,1919,0
20250123,171500,2062179964,1919,1919,1919,1919,0
20250123,171400,2062179964,1919,1919,1919,1919,0
20250123,171300,2062179964,1919,1919,1919,1919,0
20250123,171200,2062179964,1919,1919,1919,1919,0
20250123,171100,2062179964,1919,1919,1919,1919,8483
20250123,171000,2062179964,1919,1919,1919,1919,0
20250123,170900,2062179964,1919,1919,1919,1919,0
20250123,170800,2062179964,1919,1919,1919,1919,0
20250123,170700,2062179964,1919,1919,1919,1919,0
20250123,170600,2062179964,1919,1919,1919,1919,0
20250123,170500,2062179964,1919,1919,1919,1919,0
20250123,170400,2062179964,1919,1919,1919,1919,0
20250123,170300,2062179964,1919,1919,1919,1919,0
20250123,170200,2062179964,1919,1919,1919,1919,0
20250123,170100,2062179964,1919,1919,1919,1919,0
20250123,170000,2062179964,1919,1919,1919,1919,0
20250123,165900,2062179964,1919,1919,1919,1919,0
20250123,165800,2062179964,1919,1919,1919,1919,0
20250123,165700,2062179964,1919,1919,1919,1919,0
20250123,165600,2062179964,1919,1919,1919,1919,0
20250123,165500,2062179964,1919,1919,1919,1919,0
20250123,165400,2062179964,1919,1919,1919,1919,0
20250123,165300,2062179964,1919,1919,1919,1919,0
20250123,165200,2062179964,1919,1919,1919,1919,0
20250123,165100,2062179964,1919,1919,1919,1919,0
20250123,165000,2062179964,1919,1919,1919,1919,0
20250123,164900,2062179964,1919,1919,1919,1919,0
20250123,164800,2062179964,1919,1919,1919,1919,0
20250123,164700,2062179964,1919,1919,1919,1919,0
20250123,164600,2062179964,1919,1919,1919,1919,0
20250123,164500,2062179964,1919,1919,1919,1919,0
20250123,164400,2062179964,1919,1919,1919,1919,0
20250123,164300,2062179964,1919,1919,1919,1919,0
20250123,164200,2062179964,1919,1919,1919,1919,0
20250123,164100,2062179964,1919,1919,1919,1919,8483
20250123,164000,2062179964,1919,1919,1919,1919,0
20250123,163900,2062179964,1919,1919,1919,1919,0
20250123,163800,2062179964,1919,1919,1919,1919,0
20250123,163700,2062179964,1919,1919,1919,1919,0
20250123,163600,2062179964,1919,1919,1919,1919,0
20250123,163500,2062179964,1919,1919,1919,1919,0
20250123,163400,2062179964,1919,1919,1919,1919,0
20250123,163300,2062179964,1919,1919,1919,1919,0
20250123,163200,2062179964,1919,1919,1919,1919,0
20250123,163100,2062179964,1919,1919,1919,1919,0
20250123,163000,2062179964,1919,1919,1919,1919,0
20250123,162900,2062179964,1919,1919,1919,1919,0
20250123,162800,2062179964,1919,1919,1919,1919,0
20250123,162700,2062179964,1919,1919,1919,1919,0
20250123,162600,2062179964,1919,1919,1919,1919,0
20250123,162500,2062179964,1919,1919,1919,1919,0
20250123,162400,2062179964,1919,1919,1919,1919,0
20250123,162300,2062179964,1919,1919,1919,1919,0
20250123,162200,2062179964,1919,1919,1919,1919,0
20250123,162100,2062179964,1919,1919,1919,1919,0
20250123,162000,2062179964,1919,1919,1919,1919,0
20250123,161900,2062179964,1919,1919,1919,1919,0
20250123,161800,2062179964,1919,1919,1919,1919,0
20250123,161700,2062179964,1919,1919,1919,1919,0
20250123,161600,2062179964,1919,1919,1919,1919,0
20250123,161500,2062179964,1919,1919,1919,1919,0
20250123,161400,2062179964,1919,1919,1919,1919,0
20250123,161300,2062179964,1919,1919,1919,1919,0
20250123,161200,2062179964,1919,1919,1919,1919,0
20250123,161100,2062179964,1919,1919,1919,1919,8483
20250123,161000,2062179964,1919,1919,1919,1919,0
20250123,160900,2062179964,1919,1919,1919,1919,0
20250123,160800,2062179964,1919,1919,1919,1919,0
20250123,160700,2062179964,1919,1919,1919,1919,0
20250123,160600,2062179964,1919,1919,1919,1919,0
20250123,160500,2062179964,1919,1919,1919,1919,0
20250123,160400,2062179964,1919,1919,1919,1919,0
20250123,160300,2062179964,1919,1919,1919,1919,0
20250123,160200,2062179964,1919,1919,1919,1919,0
20250123,160100,2062179964,1919,1919,1919,1919,0
20250123,160000,2062179964,1919,1919,1919,1919,0
20250123,155900,2062179964,1919,1919,1919,1919,0
20250123,155800,2062179964,1919,1919,1919,1919,0
20250123,155700,2062179964,1919,1919,1919,1919,0
20250123,155600,2062179964,1919,1919,1919,1919,0
20250123,155500,2062179964,1919,1919,1919,1919,0
20250123,155400,2062179964,1919,1919,1919,1919,0
20250123,155300,2062179964,1919,1919,1919,1919,0
20250123,155200,2062179964,1919,1919,1919,1919,0
20250123,155100,2062179964,1919,1919,1919,1919,0
20250123,155000,2062179964,1919,1919,1919,1919,0
20250123,154900,2062179964,1919,1919,1919,1919,0
20250123,154800,2062179964,1919,1919,1919,1919,0
20250123,154700,2062179964,1919,1919,1919,1919,0
20250123,154600,2062179964,1919,1919,1919,1919,0
20250123,154500,2062179964,1919,1919,1919,1919,0
20250123,154400,2062179964,1919,1919,1919,1919,0
20250123,154300,2062179964,1919,1919,1919,1919,0
20250123,154200,2062179964,1919,1919,1919,1919,0
20250123,154100,2062179964,1919,1919,1919,1919,8483
20250123,154000,2062179964,1919,1919,1919,1919,0
20250123,153900,2062179964,1919,1919,1919,1919,0
20250123,153800,2062179964,1919,1919,1919,1919,0
20250123,153700,2062179964,1919,1919,1919,1919,0
20250123,153600,2062179964,1919,1919,1919,1919,0
20250123,153500,2062179964,1919,1919,1919,1919,0
20250123,153400,2062179964,1919,1919,1919,1919,0
20250123,153300,2062179964,1919,1919,1919,1919,0
20250123,153200,2062179964,1919,1919,1919,1919,0
20250123,153100,2062179964,1919,1919,1919,1919,0
20250123,153000,2062179964,1919,1919,1919,1919,8483
20250123,152900,2045901087,1931,1931,1931,1931,0
20250123,152800,2045901087,1931,1931,1931,1931,0
20250123,152700,2045901087,1931,1931,1931,1931,0
20250123,152600,2045901087,1931,1931,1931,1931,0
20250123,152500,2045901087,1931,1931,1931,1931,0
20250123,152400,2045901087,1931,1931,1931,1931,0
20250123,152300,2045901087,1931,1931,1931,1931,0
20250123,152200,2045901087,1931,1931,1931,1931,0
20250123,152100,2045901087,1931,1931,1931,1931,0
20250123,152000,2045901087,1931,1931,1931,1931,0
20250123,151900,2045901087,1931,1930,1932,1919,10728
20250123,151800,2025256119,1926,1930,1930,1926,3259
20250123,151700,2018979227,1926,1930,1930,1926,18130
20250123,151600,1984050636,1926,1927,1928,1926,1727
20250123,151500,1980723897,1926,1928,1928,1926,3826
20250123,151400,1973351261,1928,1928,1928,1928,129
20250123,151300,1973102549,1928,1932,1932,1928,251
20250123,151200,1972618617,1932,1928,1932,1928,52
20250123,151100,1972518353,1933,1927,1933,1927,348
20250123,151000,1971847077,1927,1929,1929,1927,844
20250123,150900,1970219951,1927,1928,1928,1927,1505
20250123,150800,1967319236,1928,1930,1930,1928,9364
20250123,150700,1949251869,1930,1933,1933,1930,148
20250123,150600,1948966085,1934,1931,1934,1930,3203
20250123,150500,1942784119,1935,1930,1936,1930,1252
20250123,150400,1940367748,1930,1936,1936,1930,3798
20250123,150300,1933036090,1931,1931,1931,1931,0
20250123,150200,1933036090,1931,1932,1932,1931,1750
20250123,150100,1929656528,1937,1937,1937,1937,0
20250123,150000,1929656528,1937,1931,1937,1931,821
20250123,145900,1928071170,1932,1933,1933,1932,189
20250123,145800,1927705952,1937,1932,1937,1931,702
20250123,145700,1926350172,1937,1937,1937,1937,0
20250123,145600,1926350172,1937,1934,1937,1931,1472
20250123,145500,1923500395,1931,1931,1931,1931,0
20250123,145400,1923500395,1931,1932,1933,1931,157
20250123,145300,1923197225,1931,1932,1932,1931,407
20250123,145200,1922410943,1932,1935,1935,1932,8
20250123,145100,1922395484,1935,1935,1935,1935,0
20250123,145000,1922395484,1935,1935,1935,1935,0
20250123,144900,1922395484,1935,1935,1935,1935,122
20250123,144800,1922159414,1935,1935,1935,1935,0
20250123,144700,1922159414,1935,1931,1935,1930,7301
20250123,144600,1908045054,1931,1931,1931,1931,333
20250123,144500,1907402031,1931,1931,1931,1931,3138
20250123,144400,1901342553,1932,1932,1932,1931,196
20250123,144300,1900963931,1932,1935,1935,1932,293
20250123,144200,1900397852,1932,1932,1932,1932,647
20250123,144100,1899147848,1936,1936,1936,1932,726
20250123,144000,1897742688,1936,1937,1937,1936,360
20250123,143900,1897045370,1937,1936,1937,1936,604
20250123,143800,1895875625,1936,1936,1936,1932,4572
20250123,143700,1887025773,1932,1933,1933,1932,604
20250123,143600,1885858503,1933,1936,1936,1933,37
20250123,143500,1885786979,1933,1933,1933,1933,268
20250123,143400,1885268935,1933,1935,1936,1933,618
20250123,143300,1884074335,1933,1933,1933,1933,292
20250123,143200,1883509899,1934,1936,1936,1934,170
20250123,143100,1883181112,1936,1934,1936,1934,345
20250123,143000,1882513878,1935,1935,1935,1935,215
20250123,142900,1882097853,1933,1936,1936,1933,3345
20250123,142800,1875629494,1934,1934,1934,1934,1028
20250123,142700,1873641342,1934,1934,1934,1934,279
20250123,142600,1873101756,1935,1935,1935,1934,944
20250123,142500,1871275757,1935,1936,1936,1935,765
20250123,142400,1869794981,1935,1935,1936,1935,746
20250123,142300,1868351451,1935,1936,1936,1935,454
20250123,142200,1867472959,1935,1935,1935,1935,259
20250123,142100,1866971794,1935,1936,1936,1935,253
20250123,142000,1866482219,1937,1937,1937,1937,2
20250123,141900,1866478345,1935,1937,1937,1935,3072
20250123,141800,1860533136,1937,1938,1938,1936,438
20250123,141700,1859685005,1938,1938,1938,1936,2092
20250123,141600,1855631578,1938,1939,1939,1938,302
20250123,141500,1855046036,1940,1941,1941,1940,138
20250123,141400,1854778278,1939,1940,1940,1939,1800
20250123,141300,1851287077,1940,1940,1940,1940,276
20250123,141200,1850751637,1940,1942,1942,1940,1750
20250123,141100,1847355131,1941,1941,1941,1941,0
20250123,141000,1847355131,1941,1942,1942,1941,583
20250123,140900,1846223400,1942,1942,1942,1942,508
20250123,140800,1845236864,1943,1944,1944,1943,179
20250123,140700,1844888987,1944,1944,1944,1944,1038
20250123,140600,1842871115,1944,1945,1945,1944,1263
20250123,140500,1840415039,1945,1945,1945,1945,283
20250123,140400,1839864604,1946,1946,1946,1946,1
20250123,140300,1839862658,1945,1945,1945,1945,1124
20250123,140200,1837676478,1946,1946,1946,1945,633
20250123,140100,1836445160,1946,1946,1946,1946,1912
20250123,140000,1832724408,1946,1949,1949,1946,1594
20250123,135900,1829621764,1949,1950,1950,1949,862
20250123,135800,1827941226,1950,1950,1950,1950,4
20250123,135700,1827933426,1950,1951,1951,1950,2931
20250123,135600,1822215928,1952,1952,1952,1952,4
20250123,135500,1822208120,1952,1951,1952,1951,682
20250123,135400,1820877329,1952,1953,1953,1952,705
20250123,135300,1819500580,1954,1956,1956,1954,489
20250123,135200,1818544421,1955,1958,1958,1955,2817
20250123,135100,1813033210,1959,1959,1959,1959,1
20250123,135000,1813031251,1959,1958,1959,1957,467
20250123,134900,1812117320,1958,1958,1958,1958,62
20250123,134800,1811995924,1958,1959,1959,1958,2699
20250123,134700,1806711276,1958,1959,1959,1958,501
20250123,134600,1805730317,1959,1959,1959,1959,1276
20250123,134500,1803230633,1959,1959,1959,1959,589
20250123,134400,1802076782,1967,1967,1967,1967,1
20250123,134300,1802074815,1959,1959,1959,1959,271
20250123,134200,1801543926,1967,1967,1967,1959,302
20250123,134100,1800952236,1959,1967,1967,1959,283
20250123,134000,1800397791,1959,1960,1967,1959,473
20250123,133900,1799471110,1960,1960,1967,1960,3484
20250123,133800,1792642463,1960,1967,1967,1960,115
20250123,133700,1792417056,1960,1960,1960,1960,1860
20250123,133600,1788771456,1960,1960,1960,1960,111
20250123,133500,1788553896,1960,1960,1960,1960,477
20250123,133400,1787618976,1960,1961,1961,1960,597
20250123,133300,1786448826,1960,1961,1961,1960,586
20250123,133200,1785300206,1960,1961,1961,1960,257
20250123,133100,1784796435,1967,1960,1967,1960,1179
20250123,133000,1782485588,1967,1960,1967,1960,21
20250123,132900,1782444421,1960,1960,1967,1960,394
20250123,132800,1781672174,1960,1960,1960,1960,42
20250123,132700,1781589854,1960,1961,1961,1960,379
20250123,132600,1780846995,1961,1960,1968,1960,1108
20250123,132500,1778675243,1960,1961,1961,1960,505
20250123,132400,1777685363,1962,1962,1962,1962,0
20250123,132300,1777685363,1962,1963,1963,1962,377
20250123,132200,1776945662,1963,1963,1963,1963,245
20250123,132100,1776464727,1963,1964,1964,1963,917
20250123,132000,1774664429,1968,1968,1968,1968,10
20250123,131900,1774644749,1968,1965,1968,1964,1650
20250123,131800,1771401996,1965,1965,1965,1965,12383
20250123,131700,1747069401,1965,1966,1969,1965,3252
20250123,131600,1740677781,1969,1965,1969,1965,83
20250123,131500,1740514682,1965,1965,1965,1965,468
20250123,131400,1739595062,1970,1965,1970,1965,282
20250123,131300,1739040927,1970,1970,1970,1970,1
20250123,131200,1739038957,1965,1965,1965,1965,469
20250123,131100,1738117372,1965,1965,1965,1965,705
20250123,131000,1736732047,1965,1970,1970,1965,270
20250123,130900,1736201492,1965,1970,1970,1965,1006
20250123,130800,1734224692,1965,1965,1965,1965,449
20250123,130700,1733342407,1970,1967,1970,1966,1964
20250123,130600,1729481031,1970,1970,1970,1970,560
20250123,130500,1728377831,1970,1970,1970,1970,0
20250123,130400,1728377831,1970,1970,1970,1970,10
20250123,130300,1728358131,1971,1971,1971,1971,0
20250123,130200,1728358131,1971,1966,1971,1966,52
20250123,130100,1728255894,1971,1970,1971,1970,88
20250123,130000,1728082447,1971,1971,1971,1971,1
20250123,125900,1728080476,1966,1966,1966,1966,1036
20250123,125800,1726043700,1971,1971,1971,1971,0
20250123,125700,1726043700,1971,1971,1971,1971,15
20250123,125600,1726014135,1971,1966,1971,1966,418
20250123,125500,1725192342,1972,1972,1972,1966,131
20250123,125400,1724934760,1972,1969,1972,1969,223
20250123,125300,1724495670,1972,1972,1973,1972,1703
20250123,125200,1721137210,1972,1971,1972,1969,1359
20250123,125100,1718457426,1970,1964,1970,1964,6148
20250123,125000,1706352576,1964,1965,1967,1964,1530
20250123,124900,1703346246,1965,1968,1968,1965,403
20250123,124800,1702554137,1968,1966,1968,1966,223
20250123,124700,1702115717,1968,1966,1968,1966,5
20250123,124600,1702105879,1968,1968,1968,1968,50
20250123,124500,1702007479,1969,1964,1969,1964,275
20250123,124400,1701467318,1964,1969,1969,1964,4166
20250123,124300,1693283345,1965,1965,1965,1965,20
20250123,124200,1693244045,1968,1968,1968,1968,0
20250123,124100,1693244045,1968,1968,1968,1968,1
20250123,124000,1693242077,1968,1968,1968,1968,58
20250123,123900,1693127933,1968,1968,1968,1968,0
20250123,123800,1693127933,1968,1968,1968,1968,0
20250123,123700,1693127933,1968,1968,1968,1968,5
20250123,123600,1693118093,1968,1968,1968,1968,1
20250123,123500,1693116125,1966,1966,1966,1966,40
20250123,123400,1693037485,1965,1965,1965,1965,0
20250123,123300,1693037485,1965,1965,1965,1965,275
20250123,123200,1692497110,1968,1968,1968,1968,18
20250123,123100,1692461686,1969,1969,1969,1969,1
20250123,123000,1692459717,1969,1969,1969,1969,1
20250123,122900,1692457748,1965,1965,1965,1965,1
20250123,122800,1692455783,1969,1969,1969,1969,80
20250123,122700,1692298263,1970,1970,1970,1970,24
20250123,122600,1692250983,1968,1970,1970,1968,850
20250123,122500,1690576983,1970,1964,1970,1964,1044
20250123,122400,1688522772,1964,1966,1967,1964,1501
20250123,122300,1685571656,1967,1969,1969,1967,780
20250123,122200,1684037016,1970,1970,1970,1969,161
20250123,122100,1683719996,1970,1970,1970,1969,5196
20250123,122000,1673488563,1969,1970,1970,1969,337
20250123,121900,1672824960,1970,1969,1971,1969,517
20250123,121800,1671806357,1971,1971,1971,1971,0
20250123,121700,1671806357,1971,1972,1972,1971,202
20250123,121600,1671408015,1972,1969,1972,1969,311
20250123,121500,1670794753,1974,1973,1974,1972,283
20250123,121400,1670236540,1973,1974,1974,1973,85
20250123,121300,1670068834,1973,1973,1973,1973,370
20250123,121200,1669338824,1973,1973,1973,1973,1
20250123,121100,1669336851,1972,1972,1972,1972,790
20250123,121000,1667778971,1972,1966,1972,1966,1101
20250123,120900,1665614399,1972,1972,1972,1972,1
20250123,120800,1665612427,1974,1972,1974,1972,22
20250123,120700,1665569041,1973,1968,1973,1968,2524
20250123,120600,1660597952,1968,1967,1968,1967,8
20250123,120500,1660582215,1965,1967,1967,1965,77
20250123,120400,1660430758,1967,1968,1968,1967,162
20250123,120300,1660112102,1968,1967,1968,1965,614
20250123,120200,1658904757,1968,1968,1968,1968,15
20250123,120100,1658875237,1968,1968,1968,1968,1
20250123,120000,1658873269,1965,1969,1969,1965,9
20250123,115900,1658855580,1970,1970,1970,1970,1
20250123,115800,1658853610,1965,1965,1965,1964,1514
20250123,115700,1655879077,1970,1970,1970,1970,0
20250123,115600,1655879077,1970,1964,1970,1964,502
20250123,115500,1654893137,1964,1964,1964,1964,1138
20250123,115400,1652658105,1964,1964,1970,1964,249
20250123,115300,1652169063,1970,1970,1970,1964,950
20250123,115200,1650302311,1970,1969,1970,1967,266
20250123,115100,1649779058,1970,1969,1970,1969,32
20250123,115000,1649716048,1970,1971,1971,1970,4821
20250123,114900,1640218668,1974,1974,1974,1974,10
20250123,114800,1640198928,1971,1971,1971,1971,3945
20250123,114700,1632423333,1974,1970,1974,1970,1181
20250123,114600,1630096759,1974,1972,1974,1970,2157
20250123,114500,1625845614,1975,1975,1975,1974,1017
20250123,114400,1623837752,1975,1975,1975,1975,306
20250123,114300,1623233402,1975,1971,1976,1970,3052
20250123,114200,1617217201,1972,1975,1976,1972,5187
20250123,114100,1606981574,1975,1976,1976,1975,1657
20250123,114000,1603708116,1978,1978,1978,1978,23
20250123,113900,1603662622,1976,1978,1978,1976,2
20250123,113800,1603658668,1975,1979,1979,1975,81
20250123,113700,1603498639,1975,1979,1979,1975,167
20250123,113600,1603168390,1975,1979,1979,1975,105
20250123,113500,1602961011,1975,1979,1979,1975,1652
20250123,113400,1599697617,1979,1978,1979,1975,70
20250123,113300,1599559243,1979,1979,1981,1979,3053
20250123,113200,1593513402,1979,1973,1979,1973,3948
20250123,113100,1585707191,1974,1974,1975,1974,478
20250123,113000,1584763412,1978,1974,1978,1974,306
20250123,112900,1584159244,1978,1974,1978,1974,4
20250123,112800,1584151344,1974,1974,1974,1974,57
20250123,112700,1584038826,1978,1977,1978,1977,779
20250123,112600,1582497965,1978,1974,1978,1974,251
20250123,112500,1582002487,1978,1974,1979,1974,12
20250123,112400,1581978790,1974,1974,1974,1974,2239
20250123,112300,1577559004,1974,1974,1974,1974,233
20250123,112200,1577099062,1975,1980,1980,1975,367
20250123,112100,1576373787,1980,1972,1980,1972,49
20250123,112000,1576276927,1972,1980,1981,1972,452
20250123,111900,1575383749,1980,1980,1980,1980,255
20250123,111800,1574878849,1980,1976,1980,1976,167
20250123,111700,1574548853,1981,1976,1981,1976,296
20250123,111600,1573962952,1981,1982,1982,1981,1797
20250123,111500,1570402990,1981,1980,1981,1980,1613
20250123,111400,1567207808,1981,1975,1981,1975,3151
20250123,111300,1560975675,1975,1976,1976,1975,281
20250123,111200,1560420679,1976,1976,1976,1975,676
20250123,111100,1559085503,1975,1976,1976,1975,302
20250123,111000,1558489052,1972,1979,1979,1972,2751
20250123,110900,1553050034,1979,1980,1980,1979,2216
20250123,110800,1548664068,1979,1980,1980,1979,12
20250123,110700,1548640318,1981,1978,1981,1977,1315
20250123,110600,1546039802,1979,1979,1980,1978,2171
20250123,110500,1541741695,1978,1977,1978,1977,2730
20250123,110400,1536343794,1975,1977,1978,1975,3117
20250123,110300,1530180793,1977,1968,1977,1968,4787
20250123,110200,1520735387,1964,1964,1968,1964,1397
20250123,110100,1517990846,1964,1964,1964,1964,286
20250123,110000,1517429142,1966,1965,1966,1964,102
20250123,105900,1517228810,1966,1964,1966,1964,1465
20250123,105800,1514351506,1965,1966,1966,1965,92
20250123,105700,1514170681,1967,1967,1967,1967,1
20250123,105600,1514168714,1967,1968,1968,1967,83
20250123,105500,1514005401,1969,1968,1969,1968,514
20250123,105400,1512993844,1968,1960,1968,1960,558
20250123,105300,1511899906,1961,1963,1963,1961,97
20250123,105200,1511709643,1963,1963,1963,1959,4146
20250123,105100,1503580794,1963,1968,1968,1963,3946
20250123,105000,1495824523,1969,1970,1970,1969,2317
20250123,104900,1491261350,1969,1970,1970,1969,1892
20250123,104800,1487535010,1970,1971,1971,1970,802
20250123,104700,1485955068,1970,1970,1971,1970,4006
20250123,104600,1478063247,1970,1970,1971,1969,5032
20250123,104500,1468151433,1970,1974,1974,1970,1897
20250123,104400,1464413526,1975,1969,1976,1968,9623
20250123,104300,1445442012,1969,1969,1969,1969,4014
20250123,104200,1437538446,1970,1968,1970,1968,1086
20250123,104100,1435400276,1967,1968,1969,1967,3473
20250123,104000,1428566340,1969,1968,1969,1968,790
20250123,103900,1427011618,1967,1966,1967,1966,129
20250123,103800,1426757898,1966,1965,1966,1965,1113
20250123,103700,1424570641,1965,1964,1965,1963,289
20250123,103600,1424002946,1964,1964,1964,1963,136
20250123,103500,1423735884,1964,1962,1964,1959,3908
20250123,103400,1416070057,1962,1962,1962,1962,582
20250123,103300,1414928173,1962,1962,1962,1959,1170
20250123,103200,1412634841,1962,1959,1962,1959,1625
20250123,103100,1409451403,1963,1960,1963,1959,2893
20250123,103000,1403779660,1963,1956,1965,1956,2426
20250123,102900,1399024764,1956,1956,1956,1956,31
20250123,102800,1398964128,1953,1952,1953,1952,2517
20250123,102700,1394049927,1953,1950,1953,1950,445
20250123,102600,1393180845,1953,1952,1953,1950,1563
20250123,102500,1390130186,1952,1952,1952,1952,0
20250123,102400,1390130186,1952,1952,1952,1950,426
20250123,102300,1389299090,1950,1950,1950,1950,614
20250123,102200,1388101790,1950,1945,1950,1944,706
20250123,102100,1386729163,1952,1945,1952,1942,5826
20250123,102000,1375386823,1945,1947,1947,1945,5981
20250123,101900,1363750774,1947,1946,1947,1945,5520
20250123,101800,1353012391,1945,1946,1946,1945,2094
20250123,101700,1348939282,1945,1945,1947,1945,759
20250123,101600,1347462825,1947,1945,1947,1945,2010
20250123,101500,1343553373,1945,1946,1952,1945,3149
20250123,101400,1337424047,1949,1953,1953,1948,8991
20250123,101300,1319908626,1953,1953,1953,1953,1
20250123,101200,1319906673,1948,1954,1954,1945,828
20250123,101100,1318294894,1956,1948,1959,1945,1222
20250123,101000,1315907414,1953,1955,1960,1951,4176
20250123,100900,1307739951,1951,1950,1951,1950,14177
20250123,100800,1280081801,1950,1947,1950,1945,1504
20250123,100700,1277152585,1945,1947,1947,1945,290
20250123,100600,1276588509,1945,1946,1947,1945,1003
20250123,100500,1274637669,1942,1945,1945,1942,600
20250123,100400,1273470969,1945,1944,1945,1942,1571
20250123,100300,1270416348,1941,1941,1941,1941,1147
20250123,100200,1268190021,1940,1944,1944,1940,530
20250123,100100,1267160501,1945,1946,1946,1945,12
20250123,100000,1267137159,1940,1940,1940,1936,2627
20250123,095900,1262042235,1940,1940,1945,1940,1396
20250123,095800,1259328984,1940,1936,1940,1936,1108
20250123,095700,1257180256,1936,1937,1941,1935,1710
20250123,095600,1253864754,1938,1941,1941,1938,109
20250123,095500,1253653509,1938,1940,1941,1938,765
20250123,095400,1252169680,1940,1943,1943,1940,1730
20250123,095300,1248812095,1943,1934,1943,1933,2234
20250123,095200,1244477290,1933,1934,1939,1933,331
20250123,095100,1243836137,1934,1934,1934,1934,431
20250123,095000,1243002583,1934,1935,1935,1933,2361
20250123,094900,1238436009,1935,1936,1937,1935,2735
20250123,094800,1233140950,1937,1942,1942,1937,8899
20250123,094700,1215887431,1942,1945,1945,1942,2901
20250123,094600,1210251565,1946,1949,1949,1946,379
20250123,094500,1209513559,1949,1950,1950,1949,239
20250123,094400,1209047622,1950,1949,1950,1943,4011
20250123,094300,1201247727,1949,1950,1950,1949,92
20250123,094200,1201068374,1950,1946,1950,1940,2606
20250123,094100,1196003918,1946,1953,1953,1946,12914
20250123,094000,1170822174,1953,1954,1955,1953,3195
20250123,093900,1164582334,1955,1955,1955,1953,3231
20250123,093800,1158266388,1959,1956,1959,1955,1597
20250123,093700,1155142936,1955,1959,1960,1955,16096
20250123,093600,1123625693,1960,1962,1962,1960,14739
20250123,093500,1094726464,1962,1967,1967,1962,7242
20250123,093400,1080510826,1967,1967,1967,1967,925
20250123,093300,1078691351,1967,1964,1967,1963,4190
20250123,093200,1070459337,1964,1966,1966,1961,1563
20250123,093100,1067392101,1967,1965,1967,1961,2722
20250123,093000,1062051037,1965,1965,1968,1965,1717
20250123,092900,1058675174,1965,1968,1968,1961,4160
20250123,092800,1050503938,1968,1971,1971,1961,1303
20250123,092700,1047940270,1971,1963,1971,1960,8974
20250123,092600,1030327494,1972,1974,1976,1962,14455
20250123,092500,1001917073,1969,1968,1976,1968,1508
20250123,092400,998947734,1968,1974,1976,1962,50904
20250123,092300,898792564,1976,1986,2015,1974,170279
20250123,092200,559015947,1987,1975,2005,1972,36392
20250123,092100,486605776,1975,1978,1983,1973,8397
20250123,092000,470009923,1977,1983,1987,1976,12825
20250123,091900,444629925,1983,2010,2010,1982,26928
20250123,091800,391043924,2010,1950,2010,1941,33418
20250123,091700,324820285,1950,1948,1951,1948,2222
20250123,091600,320486807,1948,1933,1948,1933,2808
20250123,091500,315037374,1933,1930,1939,1930,2405
20250123,091400,310386555,1930,1936,1936,1930,1325
20250123,091300,307828313,1931,1930,1936,1929,3879
20250123,091200,300336213,1930,1936,1936,1930,3747
20250123,091100,293100884,1936,1935,1936,1932,6225
20250123,091000,281067505,1930,1939,1939,1930,10948
20250123,090900,259888183,1939,1942,1945,1939,6077
20250123,090800,248091002,1942,1953,1953,1942,4700
20250123,090700,238955640,1945,1948,1954,1941,18148
20250123,090600,203685095,1948,1948,1949,1948,3807
20250123,090500,196268959,1948,1949,1956,1948,3763
20250123,090400,188934635,1948,1966,1966,1948,16171
20250123,090300,157276437,1972,1981,1981,1968,20500
20250123,090200,116844232,1983,1984,1984,1972,11339
20250123,090100,94402761,1985,1990,1994,1982,12241
20250123,090000,70056553,1981,1964,1996,1964,35381