stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,184700,16575328191,1718,1718,1718,1718,102173
20241206,184600,16575328191,1718,1718,1718,1718,0
20241206,184500,16575328191,1718,1718,1718,1718,0
20241206,184400,16575328191,1718,1718,1718,1718,0
20241206,184300,16575328191,1718,1718,1718,1718,0
20241206,184200,16575328191,1718,1718,1718,1718,0
20241206,184100,16575328191,1718,1718,1718,1718,0
20241206,184000,16575328191,1718,1718,1718,1718,0
20241206,183900,16575328191,1718,1718,1718,1718,0
20241206,183800,16575328191,1718,1718,1718,1718,0
20241206,183700,16575328191,1718,1718,1718,1718,0
20241206,183600,16575328191,1718,1718,1718,1718,0
20241206,183500,16575328191,1718,1718,1718,1718,0
20241206,183400,16575328191,1718,1718,1718,1718,0
20241206,183300,16575328191,1718,1718,1718,1718,0
20241206,183200,16575328191,1718,1718,1718,1718,0
20241206,183100,16575328191,1718,1718,1718,1718,0
20241206,183000,16575328191,1718,1718,1718,1718,0
20241206,182900,16575328191,1718,1718,1718,1718,0
20241206,182800,16575328191,1718,1718,1718,1718,0
20241206,182700,16575328191,1718,1718,1718,1718,0
20241206,182600,16575328191,1718,1718,1718,1718,0
20241206,182500,16575328191,1718,1718,1718,1718,0
20241206,182400,16575328191,1718,1718,1718,1718,0
20241206,182300,16575328191,1718,1718,1718,1718,0
20241206,182200,16575328191,1718,1718,1718,1718,0
20241206,182100,16575328191,1718,1718,1718,1718,0
20241206,182000,16575328191,1718,1718,1718,1718,0
20241206,181900,16575328191,1718,1718,1718,1718,0
20241206,181800,16575328191,1718,1718,1718,1718,0
20241206,181700,16575328191,1718,1718,1718,1718,102173
20241206,181600,16575328191,1718,1718,1718,1718,0
20241206,181500,16575328191,1718,1718,1718,1718,0
20241206,181400,16575328191,1718,1718,1718,1718,0
20241206,181300,16575328191,1718,1718,1718,1718,0
20241206,181200,16575328191,1718,1718,1718,1718,0
20241206,181100,16575328191,1718,1718,1718,1718,0
20241206,181000,16575328191,1718,1718,1718,1718,0
20241206,180900,16575328191,1718,1718,1718,1718,0
20241206,180800,16575328191,1718,1718,1718,1718,0
20241206,180700,16575328191,1718,1718,1718,1718,0
20241206,180600,16575328191,1718,1718,1718,1718,0
20241206,180500,16575328191,1718,1718,1718,1718,0
20241206,180400,16575328191,1718,1718,1718,1718,0
20241206,180300,16575328191,1718,1718,1718,1718,0
20241206,180200,16575328191,1718,1718,1718,1718,0
20241206,180100,16575328191,1718,1718,1718,1718,0
20241206,180000,16575328191,1718,1718,1718,1718,0
20241206,175900,16575328191,1718,1718,1718,1718,0
20241206,175800,16575328191,1718,1718,1718,1718,0
20241206,175700,16575328191,1718,1718,1718,1718,0
20241206,175600,16575328191,1718,1718,1718,1718,0
20241206,175500,16575328191,1718,1718,1718,1718,0
20241206,175400,16575328191,1718,1718,1718,1718,0
20241206,175300,16575328191,1718,1718,1718,1718,0
20241206,175200,16575328191,1718,1718,1718,1718,0
20241206,175100,16575328191,1718,1718,1718,1718,0
20241206,175000,16575328191,1718,1718,1718,1718,0
20241206,174900,16575328191,1718,1718,1718,1718,0
20241206,174800,16575328191,1718,1718,1718,1718,0
20241206,174700,16575328191,1718,1718,1718,1718,102173
20241206,174600,16575328191,1718,1718,1718,1718,0
20241206,174500,16575328191,1718,1718,1718,1718,0
20241206,174400,16575328191,1718,1718,1718,1718,0
20241206,174300,16575328191,1718,1718,1718,1718,0
20241206,174200,16575328191,1718,1718,1718,1718,0
20241206,174100,16575328191,1718,1718,1718,1718,0
20241206,174000,16575328191,1718,1718,1718,1718,0
20241206,173900,16575328191,1718,1718,1718,1718,0
20241206,173800,16575328191,1718,1718,1718,1718,0
20241206,173700,16575328191,1718,1718,1718,1718,0
20241206,173600,16575328191,1718,1718,1718,1718,0
20241206,173500,16575328191,1718,1718,1718,1718,0
20241206,173400,16575328191,1718,1718,1718,1718,0
20241206,173300,16575328191,1718,1718,1718,1718,0
20241206,173200,16575328191,1718,1718,1718,1718,0
20241206,173100,16575328191,1718,1718,1718,1718,0
20241206,173000,16575328191,1718,1718,1718,1718,0
20241206,172900,16575328191,1718,1718,1718,1718,0
20241206,172800,16575328191,1718,1718,1718,1718,0
20241206,172700,16575328191,1718,1718,1718,1718,0
20241206,172600,16575328191,1718,1718,1718,1718,0
20241206,172500,16575328191,1718,1718,1718,1718,0
20241206,172400,16575328191,1718,1718,1718,1718,0
20241206,172300,16575328191,1718,1718,1718,1718,0
20241206,172200,16575328191,1718,1718,1718,1718,0
20241206,172100,16575328191,1718,1718,1718,1718,0
20241206,172000,16575328191,1718,1718,1718,1718,0
20241206,171900,16575328191,1718,1718,1718,1718,0
20241206,171800,16575328191,1718,1718,1718,1718,0
20241206,171700,16575328191,1718,1718,1718,1718,102173
20241206,171600,16575328191,1718,1718,1718,1718,0
20241206,171500,16575328191,1718,1718,1718,1718,0
20241206,171400,16575328191,1718,1718,1718,1718,0
20241206,171300,16575328191,1718,1718,1718,1718,0
20241206,171200,16575328191,1718,1718,1718,1718,0
20241206,171100,16575328191,1718,1718,1718,1718,0
20241206,171000,16575328191,1718,1718,1718,1718,0
20241206,170900,16575328191,1718,1718,1718,1718,0
20241206,170800,16575328191,1718,1718,1718,1718,0
20241206,170700,16575328191,1718,1718,1718,1718,0
20241206,170600,16575328191,1718,1718,1718,1718,0
20241206,170500,16575328191,1718,1718,1718,1718,0
20241206,170400,16575328191,1718,1718,1718,1718,0
20241206,170300,16575328191,1718,1718,1718,1718,0
20241206,170200,16575328191,1718,1718,1718,1718,0
20241206,170100,16575328191,1718,1718,1718,1718,0
20241206,170000,16575328191,1718,1718,1718,1718,0
20241206,165900,16575328191,1718,1718,1718,1718,0
20241206,165800,16575328191,1718,1718,1718,1718,0
20241206,165700,16575328191,1718,1718,1718,1718,0
20241206,165600,16575328191,1718,1718,1718,1718,0
20241206,165500,16575328191,1718,1718,1718,1718,0
20241206,165400,16575328191,1718,1718,1718,1718,0
20241206,165300,16575328191,1718,1718,1718,1718,0
20241206,165200,16575328191,1718,1718,1718,1718,0
20241206,165100,16575328191,1718,1718,1718,1718,0
20241206,165000,16575328191,1718,1718,1718,1718,0
20241206,164900,16575328191,1718,1718,1718,1718,0
20241206,164800,16575328191,1718,1718,1718,1718,0
20241206,164700,16575328191,1718,1718,1718,1718,102173
20241206,164600,16575328191,1718,1718,1718,1718,0
20241206,164500,16575328191,1718,1718,1718,1718,0
20241206,164400,16575328191,1718,1718,1718,1718,0
20241206,164300,16575328191,1718,1718,1718,1718,0
20241206,164200,16575328191,1718,1718,1718,1718,0
20241206,164100,16575328191,1718,1718,1718,1718,0
20241206,164000,16575328191,1718,1718,1718,1718,0
20241206,163900,16575328191,1718,1718,1718,1718,0
20241206,163800,16575328191,1718,1718,1718,1718,0
20241206,163700,16575328191,1718,1718,1718,1718,0
20241206,163600,16575328191,1718,1718,1718,1718,0
20241206,163500,16575328191,1718,1718,1718,1718,0
20241206,163400,16575328191,1718,1718,1718,1718,0
20241206,163300,16575328191,1718,1718,1718,1718,0
20241206,163200,16575328191,1718,1718,1718,1718,0
20241206,163100,16575328191,1718,1718,1718,1718,0
20241206,163000,16575328191,1718,1718,1718,1718,0
20241206,162900,16575328191,1718,1718,1718,1718,0
20241206,162800,16575328191,1718,1718,1718,1718,0
20241206,162700,16575328191,1718,1718,1718,1718,0
20241206,162600,16575328191,1718,1718,1718,1718,0
20241206,162500,16575328191,1718,1718,1718,1718,0
20241206,162400,16575328191,1718,1718,1718,1718,0
20241206,162300,16575328191,1718,1718,1718,1718,0
20241206,162200,16575328191,1718,1718,1718,1718,0
20241206,162100,16575328191,1718,1718,1718,1718,0
20241206,162000,16575328191,1718,1718,1718,1718,0
20241206,161900,16575328191,1718,1718,1718,1718,0
20241206,161800,16575328191,1718,1718,1718,1718,0
20241206,161700,16575328191,1718,1718,1718,1718,102173
20241206,161600,16575328191,1718,1718,1718,1718,0
20241206,161500,16575328191,1718,1718,1718,1718,0
20241206,161400,16575328191,1718,1718,1718,1718,0
20241206,161300,16575328191,1718,1718,1718,1718,0
20241206,161200,16575328191,1718,1718,1718,1718,0
20241206,161100,16575328191,1718,1718,1718,1718,0
20241206,161000,16575328191,1718,1718,1718,1718,0
20241206,160900,16575328191,1718,1718,1718,1718,0
20241206,160800,16575328191,1718,1718,1718,1718,0
20241206,160700,16575328191,1718,1718,1718,1718,0
20241206,160600,16575328191,1718,1718,1718,1718,0
20241206,160500,16575328191,1718,1718,1718,1718,0
20241206,160400,16575328191,1718,1718,1718,1718,0
20241206,160300,16575328191,1718,1718,1718,1718,0
20241206,160200,16575328191,1718,1718,1718,1718,0
20241206,160100,16575328191,1718,1718,1718,1718,0
20241206,160000,16575328191,1718,1718,1718,1718,0
20241206,155900,16575328191,1718,1718,1718,1718,0
20241206,155800,16575328191,1718,1718,1718,1718,0
20241206,155700,16575328191,1718,1718,1718,1718,0
20241206,155600,16575328191,1718,1718,1718,1718,0
20241206,155500,16575328191,1718,1718,1718,1718,0
20241206,155400,16575328191,1718,1718,1718,1718,0
20241206,155300,16575328191,1718,1718,1718,1718,0
20241206,155200,16575328191,1718,1718,1718,1718,0
20241206,155100,16575328191,1718,1718,1718,1718,0
20241206,155000,16575328191,1718,1718,1718,1718,0
20241206,154900,16575328191,1718,1718,1718,1718,0
20241206,154800,16575328191,1718,1718,1718,1718,0
20241206,154700,16575328191,1718,1718,1718,1718,102173
20241206,154600,16575328191,1718,1718,1718,1718,0
20241206,154500,16575328191,1718,1718,1718,1718,0
20241206,154400,16575328191,1718,1718,1718,1718,0
20241206,154300,16575328191,1718,1718,1718,1718,0
20241206,154200,16575328191,1718,1718,1718,1718,0
20241206,154100,16575328191,1718,1718,1718,1718,0
20241206,154000,16575328191,1718,1718,1718,1718,0
20241206,153900,16575328191,1718,1718,1718,1718,0
20241206,153800,16575328191,1718,1718,1718,1718,0
20241206,153700,16575328191,1718,1718,1718,1718,0
20241206,153600,16575328191,1718,1718,1718,1718,0
20241206,153500,16575328191,1718,1718,1718,1718,0
20241206,153400,16575328191,1718,1718,1718,1718,0
20241206,153300,16575328191,1718,1718,1718,1718,0
20241206,153200,16575328191,1718,1718,1718,1718,0
20241206,153100,16575328191,1718,1718,1718,1718,0
20241206,153000,16575328191,1718,1718,1718,1718,102173
20241206,152900,16399794977,1720,1720,1720,1720,0
20241206,152800,16399794977,1720,1720,1720,1720,0
20241206,152700,16399794977,1720,1720,1720,1720,0
20241206,152600,16399794977,1720,1720,1720,1720,0
20241206,152500,16399794977,1720,1720,1720,1720,0
20241206,152400,16399794977,1720,1720,1720,1720,0
20241206,152300,16399794977,1720,1720,1720,1720,0
20241206,152200,16399794977,1720,1720,1720,1720,0
20241206,152100,16399794977,1720,1720,1720,1720,0
20241206,152000,16399794977,1720,1720,1720,1720,0
20241206,151900,16399794977,1720,1716,1724,1715,24374
20241206,151800,16357964197,1719,1721,1723,1716,18382
20241206,151700,16326371718,1721,1723,1725,1718,27118
20241206,151600,16279716284,1723,1724,1728,1720,23865
20241206,151500,16238550079,1722,1726,1732,1722,4502
20241206,151400,16230782265,1733,1727,1736,1725,7908
20241206,151300,16217122114,1728,1737,1737,1727,7369
20241206,151200,16204384302,1737,1730,1737,1729,978
20241206,151100,16202693239,1733,1741,1741,1730,33471
20241206,151000,16144646577,1741,1742,1742,1739,372
20241206,150900,16143999244,1742,1743,1743,1742,35
20241206,150800,16143938260,1744,1744,1744,1737,540
20241206,150700,16143000231,1737,1737,1745,1735,6188
20241206,150600,16132242629,1735,1735,1737,1735,1900
20241206,150500,16128946035,1744,1734,1744,1733,6552
20241206,150400,16117538580,1742,1739,1744,1734,7876
20241206,150300,16103824701,1739,1732,1739,1729,36271
20241206,150200,16040955605,1732,1729,1733,1728,10420
20241206,150100,16022945680,1729,1731,1731,1727,4925
20241206,150000,16014421909,1727,1732,1733,1727,3425
20241206,145900,16008497818,1735,1735,1735,1731,3258
20241206,145800,16002847570,1735,1737,1737,1730,3998
20241206,145700,15995923338,1736,1733,1737,1733,2677
20241206,145600,15991279765,1734,1727,1734,1727,3891
20241206,145500,15984550897,1727,1725,1727,1725,3460
20241206,145400,15978579306,1725,1720,1725,1719,6203
20241206,145300,15967910795,1720,1720,1721,1719,7543
20241206,145200,15954937148,1721,1723,1723,1718,5842
20241206,145100,15944887648,1724,1727,1728,1720,1257
20241206,145000,15942721137,1727,1719,1727,1718,753
20241206,144900,15941425834,1719,1720,1720,1717,12942
20241206,144800,15919199172,1718,1725,1727,1718,67362
20241206,144700,15803274247,1725,1729,1729,1725,3604
20241206,144600,15797053915,1724,1735,1735,1724,56109
20241206,144500,15700041096,1732,1738,1738,1730,21710
20241206,144400,15662449996,1738,1740,1740,1733,6045
20241206,144300,15651968502,1740,1741,1741,1733,18396
20241206,144200,15620048350,1736,1736,1741,1736,3977
20241206,144100,15613143203,1737,1740,1740,1736,1612
20241206,144000,15610343302,1741,1744,1744,1736,5869
20241206,143900,15600135561,1742,1744,1744,1742,4813
20241206,143800,15591749128,1741,1743,1743,1740,1210
20241206,143700,15589642508,1744,1744,1744,1739,4147
20241206,143600,15582417337,1745,1742,1748,1742,10371
20241206,143500,15564311567,1743,1740,1744,1740,2761
20241206,143400,15559500922,1740,1740,1741,1735,2574
20241206,143300,15555028369,1741,1741,1741,1740,296
20241206,143200,15554513310,1741,1739,1741,1738,1462
20241206,143100,15551969475,1740,1740,1740,1740,319
20241206,143000,15551414415,1739,1739,1740,1734,10005
20241206,142900,15534060538,1738,1740,1740,1738,2
20241206,142800,15534057060,1740,1739,1740,1738,642
20241206,142700,15532941244,1738,1739,1739,1738,3
20241206,142600,15532936029,1740,1740,1740,1734,3753
20241206,142500,15526426617,1740,1735,1740,1735,3089
20241206,142400,15521052920,1734,1741,1741,1734,1316
20241206,142300,15518767797,1742,1744,1744,1734,4445
20241206,142200,15511060046,1734,1737,1740,1733,28251
20241206,142100,15462059696,1739,1750,1751,1738,9978
20241206,142000,15444696865,1749,1750,1750,1749,5731
20241206,141900,15434672075,1750,1748,1750,1744,1107
20241206,141800,15432737141,1748,1748,1751,1738,3970
20241206,141700,15425803539,1740,1745,1745,1740,8946
20241206,141600,15410228051,1745,1741,1751,1740,22940
20241206,141500,15370272155,1750,1737,1751,1737,3380
20241206,141400,15364375674,1737,1737,1737,1737,0
20241206,141300,15364375674,1737,1736,1737,1736,2
20241206,141200,15364372201,1732,1736,1736,1732,1118
20241206,141100,15362435754,1736,1736,1736,1730,2992
20241206,141000,15357258139,1730,1740,1741,1730,19182
20241206,140900,15323975735,1740,1741,1741,1739,2748
20241206,140800,15319194352,1742,1742,1742,1742,465
20241206,140700,15318384322,1742,1742,1742,1742,136
20241206,140600,15318147410,1740,1741,1743,1740,11367
20241206,140500,15298367412,1741,1740,1742,1740,11039
20241206,140400,15279159531,1740,1742,1742,1740,4716
20241206,140300,15270948076,1742,1735,1744,1735,1251
20241206,140200,15268768835,1733,1732,1739,1732,2203
20241206,140100,15264949288,1731,1731,1734,1731,1913
20241206,140000,15261636646,1730,1732,1732,1730,1087
20241206,135900,15259754712,1732,1731,1733,1728,13374
20241206,135800,15236601633,1731,1727,1731,1725,2025
20241206,135700,15233105873,1727,1731,1731,1726,6574
20241206,135600,15221743235,1731,1746,1753,1729,40688
20241206,135500,15151144034,1755,1751,1759,1746,3799
20241206,135400,15144495684,1754,1744,1761,1739,17924
20241206,135300,15113196260,1750,1744,1750,1744,638
20241206,135200,15112083582,1744,1740,1744,1740,323
20241206,135100,15111520554,1741,1753,1753,1741,19845
20241206,135000,15076878774,1755,1753,1756,1753,5430
20241206,134900,15067352775,1753,1745,1754,1745,3924
20241206,134800,15060500042,1745,1743,1754,1743,14843
20241206,134700,15034585936,1743,1743,1743,1743,542
20241206,134600,15033641230,1743,1738,1743,1738,2068
20241206,134500,15030042246,1738,1744,1744,1737,7881
20241206,134400,15016330904,1745,1743,1745,1740,3839
20241206,134300,15009638511,1740,1745,1745,1740,1551
20241206,134200,15006935466,1745,1735,1745,1735,10134
20241206,134100,14989341050,1735,1728,1735,1725,7370
20241206,134000,14976623870,1728,1732,1732,1728,2888
20241206,133900,14971629166,1732,1732,1736,1732,209
20241206,133800,14971266532,1733,1730,1733,1724,1745
20241206,133700,14968252297,1730,1729,1730,1723,14225
20241206,133600,14943702982,1729,1736,1736,1729,496
20241206,133500,14942843746,1738,1738,1740,1727,2711
20241206,133400,14938130001,1739,1731,1740,1723,11703
20241206,133300,14917833193,1731,1724,1734,1722,2293
20241206,133200,14913880972,1722,1727,1727,1722,20028
20241206,133100,14879360811,1727,1728,1735,1725,9440
20241206,133000,14863053681,1724,1724,1724,1724,1520
20241206,132900,14860433201,1733,1736,1743,1724,11370
20241206,132800,14840755239,1736,1740,1743,1736,5381
20241206,132700,14831397025,1741,1733,1741,1733,1031
20241206,132600,14829608214,1729,1729,1729,1729,4824
20241206,132500,14821267518,1727,1740,1740,1727,21179
20241206,132400,14784556001,1740,1741,1752,1740,2120
20241206,132300,14780852661,1752,1747,1752,1738,25731
20241206,132200,14735994777,1745,1751,1755,1745,5652
20241206,132100,14726110536,1757,1755,1759,1749,9977
20241206,132000,14708640894,1754,1748,1755,1745,6412
20241206,131900,14697409661,1748,1747,1748,1743,4427
20241206,131800,14689682091,1746,1746,1747,1745,3001
20241206,131700,14684442333,1746,1741,1747,1741,3901
20241206,131600,14677633499,1741,1744,1746,1735,11077
20241206,131500,14658361768,1744,1740,1747,1739,6422
20241206,131400,14647177995,1740,1747,1747,1738,4251
20241206,131300,14639779118,1747,1735,1752,1735,15497
20241206,131200,14612734697,1735,1730,1737,1729,6243
20241206,131100,14601917108,1729,1726,1729,1724,5264
20241206,131000,14592834194,1726,1726,1730,1723,4674
20241206,130900,14584769053,1726,1717,1726,1717,11101
20241206,130800,14565673650,1717,1719,1720,1709,16395
20241206,130700,14537525044,1719,1711,1719,1704,33312
20241206,130600,14480577159,1711,1715,1719,1709,17521
20241206,130500,14450552329,1715,1707,1721,1704,21173
20241206,130400,14414315682,1707,1704,1707,1699,26945
20241206,130300,14368447562,1704,1703,1705,1695,22802
20241206,130200,14329693369,1703,1705,1710,1695,41954
20241206,130100,14258391120,1704,1700,1715,1693,62919
20241206,130000,14151379254,1700,1737,1737,1700,182974
20241206,125900,13836558000,1737,1740,1740,1734,5071
20241206,125800,13827760464,1740,1746,1746,1739,3363
20241206,125700,13821899726,1746,1742,1746,1741,6384
20241206,125600,13810762689,1742,1738,1742,1738,2552
20241206,125500,13806321324,1740,1739,1740,1738,4576
20241206,125400,13798364825,1739,1738,1740,1734,6561
20241206,125300,13786972667,1739,1739,1740,1736,526
20241206,125200,13786058774,1736,1738,1746,1732,4844
20241206,125100,13777662658,1733,1736,1738,1733,3734
20241206,125000,13771187921,1731,1735,1739,1731,18537
20241206,124900,13738993715,1731,1731,1736,1729,12317
20241206,124800,13717680218,1731,1733,1734,1730,16884
20241206,124700,13688452555,1731,1738,1742,1730,22209
20241206,124600,13649984803,1738,1731,1741,1731,36363
20241206,124500,13586903960,1735,1741,1741,1731,69265
20241206,124400,13466625245,1741,1747,1747,1741,39647
20241206,124300,13397481914,1747,1750,1750,1745,31984
20241206,124200,13341575668,1750,1755,1755,1749,33207
20241206,124100,13283424817,1752,1762,1762,1752,19630
20241206,124000,13248982381,1763,1763,1763,1760,2907
20241206,123900,13243865220,1763,1764,1764,1763,813
20241206,123800,13242431090,1764,1762,1765,1762,2845
20241206,123700,13237413843,1762,1762,1762,1755,11036
20241206,123600,13218014609,1762,1758,1762,1756,2141
20241206,123500,13214250366,1758,1752,1758,1750,3692
20241206,123400,13207775843,1758,1756,1758,1750,15649
20241206,123300,13180321467,1756,1757,1758,1756,1750
20241206,123200,13177246665,1757,1759,1759,1754,5625
20241206,123100,13167367173,1759,1773,1773,1751,37365
20241206,123000,13101489859,1770,1779,1779,1770,8856
20241206,122900,13085785608,1779,1775,1780,1775,3426
20241206,122800,13079699828,1775,1770,1777,1770,5063
20241206,122700,13070727174,1770,1776,1778,1765,12480
20241206,122600,13048627391,1775,1777,1780,1775,15028
20241206,122500,13021912125,1777,1774,1779,1774,14802
20241206,122400,12995618596,1774,1765,1774,1765,5380
20241206,122300,12986098934,1766,1766,1767,1766,820
20241206,122200,12984650194,1761,1761,1761,1760,1917
20241206,122100,12981274457,1761,1770,1774,1761,9303
20241206,122000,12964851930,1774,1764,1779,1762,11790
20241206,121900,12944015418,1764,1760,1764,1760,1259
20241206,121800,12941795745,1764,1769,1769,1764,888
20241206,121700,12940226430,1770,1756,1770,1752,5425
20241206,121600,12930685370,1751,1752,1752,1748,12237
20241206,121500,12909269677,1763,1765,1765,1751,28990
20241206,121400,12858338120,1768,1762,1770,1761,2596
20241206,121300,12853746979,1760,1769,1769,1760,3427
20241206,121200,12847707365,1770,1770,1776,1770,9234
20241206,121100,12831343701,1770,1765,1770,1760,5416
20241206,121000,12821769377,1765,1759,1765,1759,3588
20241206,120900,12815449161,1759,1763,1763,1757,8181
20241206,120800,12801041305,1760,1763,1769,1760,18999
20241206,120700,12767546098,1762,1764,1766,1762,5902
20241206,120600,12757135312,1764,1766,1769,1764,18957
20241206,120500,12723661848,1766,1764,1767,1759,13339
20241206,120400,12700128925,1764,1755,1764,1755,16832
20241206,120300,12670520486,1755,1749,1755,1748,5921
20241206,120200,12660143205,1748,1753,1758,1748,20825
20241206,120100,12623700872,1748,1743,1756,1741,18458
20241206,120000,12591473514,1742,1748,1754,1740,25707
20241206,115900,12546529998,1734,1762,1764,1733,40774
20241206,115800,12475049578,1771,1726,1771,1726,35104
20241206,115700,12413703562,1726,1732,1737,1720,71216
20241206,115600,12290792920,1732,1729,1744,1729,45782
20241206,115500,12211434385,1730,1743,1753,1720,69945
20241206,115400,12090105286,1735,1766,1774,1735,100208
20241206,115300,11914404271,1774,1771,1778,1766,23296
20241206,115200,11873115308,1778,1775,1782,1769,33056
20241206,115100,11814451055,1779,1769,1779,1767,17373
20241206,115000,11783669058,1763,1769,1769,1759,23275
20241206,114900,11742624506,1767,1768,1777,1764,62388
20241206,114800,11632229850,1767,1779,1780,1760,53810
20241206,114700,11537129140,1775,1796,1796,1775,40659
20241206,114600,11464755101,1796,1793,1798,1782,69160
20241206,114500,11341272577,1793,1773,1795,1772,56047
20241206,114400,11241224249,1780,1803,1808,1751,129066
20241206,114300,11010359465,1807,1807,1807,1798,8213
20241206,114200,10995580064,1798,1803,1811,1798,26002
20241206,114100,10948773035,1812,1799,1814,1798,64775
20241206,114000,10832110054,1799,1809,1815,1793,18388
20241206,113900,10798981581,1811,1818,1821,1800,34548
20241206,113800,10736500103,1821,1824,1824,1810,24861
20241206,113700,10691404255,1824,1821,1827,1812,27890
20241206,113600,10640704776,1826,1791,1827,1791,49519
20241206,113500,10551353841,1796,1809,1809,1788,206693
20241206,113400,10179931590,1800,1816,1816,1799,100941
20241206,113300,9998126513,1822,1830,1830,1783,223147
20241206,113200,9595657687,1844,1850,1860,1821,51355
20241206,113100,9501222683,1819,1819,1819,1819,0
20241206,113000,9501222683,1819,1882,1882,1819,67734
20241206,112900,9375192675,1881,1889,1890,1881,15578
20241206,112800,9345848394,1888,1899,1900,1884,5313
20241206,112700,9335777989,1899,1891,1901,1880,448169
20241206,112600,8488765819,1891,1873,1891,1870,57701
20241206,112500,8380543121,1873,1894,1895,1872,57309
20241206,112400,8272607984,1895,1904,1904,1895,11091
20241206,112300,8251561129,1898,1902,1908,1898,13010
20241206,112200,8226826003,1902,1902,1902,1901,6806
20241206,112100,8213881748,1902,1900,1905,1900,2510
20241206,112000,8209110332,1900,1909,1911,1900,23311
20241206,111900,8164754706,1906,1911,1911,1902,12557
20241206,111800,8140853788,1902,1902,1914,1902,4281
20241206,111700,8132697210,1909,1900,1909,1897,3377
20241206,111600,8126281112,1901,1909,1914,1900,9505
20241206,111500,8108203582,1920,1932,1932,1904,4813
20241206,111400,8098961846,1919,1897,1944,1897,16284
20241206,111300,8067836263,1893,1911,1911,1893,57841
20241206,111200,7957868847,1914,1911,1917,1908,6445
20241206,111100,7945557228,1912,1924,1924,1912,11851
20241206,111000,7922867305,1924,1921,1924,1915,9535
20241206,110900,7904539277,1921,1924,1925,1911,5549
20241206,110800,7893879055,1912,1933,1933,1912,23285
20241206,110700,7849205095,1927,1938,1938,1927,15470
20241206,110600,7819388770,1931,1945,1945,1931,2794
20241206,110500,7813989460,1945,1940,1950,1927,21655
20241206,110400,7771888517,1924,1935,1939,1924,10042
20241206,110300,7752437562,1936,1935,1938,1921,12020
20241206,110200,7729171858,1935,1910,1935,1910,23033
20241206,110100,7684976130,1910,1910,1915,1909,5032
20241206,110000,7675357537,1912,1918,1922,1912,18689
20241206,105900,7639549533,1917,1937,1938,1917,33014
20241206,105800,7576071847,1937,1937,1938,1930,6229
20241206,105700,7564015611,1937,1926,1937,1920,3666
20241206,105600,7556960097,1921,1920,1921,1915,2213
20241206,105500,7552712592,1920,1924,1924,1920,10999
20241206,105400,7531585268,1922,1918,1925,1909,25136
20241206,105300,7483413251,1911,1914,1919,1908,17470
20241206,105200,7450038147,1912,1930,1930,1912,21717
20241206,105100,7408374481,1927,1910,1930,1907,25941
20241206,105000,7358700596,1915,1932,1940,1875,156079
20241206,104900,7060193980,1932,1950,1950,1932,33721
20241206,104800,6994848595,1950,1945,1952,1945,12431
20241206,104700,6970620228,1945,1935,1946,1935,8478
20241206,104600,6954172984,1938,1935,1940,1932,18877
20241206,104500,6917669376,1935,1946,1946,1934,41580
20241206,104400,6837058324,1946,1955,1957,1946,42252
20241206,104300,6754630065,1955,1969,1969,1953,24826
20241206,104200,6706007459,1965,1970,1975,1964,14235
20241206,104100,6678021013,1970,1965,1970,1963,2185
20241206,104000,6673730833,1965,1963,1965,1961,12306
20241206,103900,6649579537,1964,1978,1978,1958,57526
20241206,103800,6536208697,1978,1984,1984,1977,31493
20241206,103700,6473841109,1984,1991,2000,1984,22662
20241206,103600,6428782212,1992,2005,2005,1992,5015
20241206,103500,6418751247,2000,1999,2005,1991,14869
20241206,103400,6389074576,1990,1989,1990,1985,21671
20241206,103300,6346028081,1989,2000,2005,1989,23808
20241206,103200,6298468320,2000,1988,2000,1988,6744
20241206,103100,6285005489,1987,2005,2005,1987,11952
20241206,103000,6261179550,2005,1995,2015,1987,22313
20241206,102900,6216599932,1987,1989,1990,1986,18070
20241206,102800,6180685057,1989,1991,1998,1989,15042
20241206,102700,6150699767,1988,1985,1991,1985,14236
20241206,102600,6122404838,1985,1992,1993,1981,8228
20241206,102500,6106051081,1992,1997,1999,1955,118720
20241206,102400,5871520010,1999,2010,2010,1997,23796
20241206,102300,5823919350,2010,2015,2015,2000,23181
20241206,102200,5777442445,2010,2005,2025,2000,26520
20241206,102100,5724139585,2000,2020,2025,2000,53464
20241206,102000,5616678790,2020,2035,2035,2020,13233
20241206,101900,5589838960,2035,2035,2035,2020,22332
20241206,101800,5544481260,2035,2030,2040,2030,11274
20241206,101700,5521531060,2035,2030,2035,2030,8735
20241206,101600,5503783950,2030,2035,2050,2025,40625
20241206,101500,5420840450,2035,2010,2035,2005,30698
20241206,101400,5359004880,2010,2010,2015,1998,15996
20241206,101300,5326940401,2010,2010,2020,2005,8579
20241206,101200,5309678566,2020,2035,2035,1997,60108
20241206,101100,5188576827,2035,2040,2050,2030,55753
20241206,101000,5074830372,2035,2065,2070,2035,55135
20241206,100900,4961610397,2070,2075,2100,2040,187689
20241206,100800,4572014857,2075,1999,2100,1992,279030
20241206,100700,3997726844,2005,1990,2005,1988,20751
20241206,100600,3956403596,1988,2010,2010,1987,13664
20241206,100500,3929110994,2010,2000,2015,2000,9216
20241206,100400,3910643794,2005,2010,2010,2005,8796
20241206,100300,3892988489,2015,2010,2030,2005,26021
20241206,100200,3840569544,2015,2020,2030,2015,24251
20241206,100100,3791566359,2020,2010,2025,2010,4936
20241206,100000,3781612604,2010,2030,2035,2010,25500
20241206,095900,3729885934,2030,2015,2035,2010,53089
20241206,095800,3622338344,2010,2010,2010,2000,8498
20241206,095700,3605301119,2010,1999,2010,1998,7935
20241206,095600,3589409041,1999,1988,1999,1988,10924
20241206,095500,3567630829,1987,1995,1995,1987,12868
20241206,095400,3542008627,1995,2005,2010,1990,11781
20241206,095300,3518475112,2005,2005,2005,1999,7327
20241206,095200,3503820950,2005,1992,2005,1992,19825
20241206,095100,3464181748,1988,1988,1988,1984,6038
20241206,095000,3452184291,1988,1988,1988,1983,16246
20241206,094900,3419915083,1988,1991,1998,1988,13194
20241206,094800,3393654673,1991,1990,1999,1988,12304
20241206,094700,3369151536,1990,1999,2015,1986,33061
20241206,094600,3302997974,2000,1980,2000,1973,15793
20241206,094500,3271528725,1980,1960,1980,1960,9712
20241206,094400,3252389750,1960,1980,1980,1958,38204
20241206,094300,3177298941,1976,1982,1985,1974,6027
20241206,094200,3165367625,1982,1981,1992,1973,40464
20241206,094100,3085218480,1972,1995,1995,1967,51156
20241206,094000,2983864418,1995,1993,1996,1983,34225
20241206,093900,2915766018,1993,1986,1997,1978,29923
20241206,093800,2856240994,1990,1990,1999,1985,16504
20241206,093700,2823319077,1993,1970,1993,1964,42740
20241206,093600,2738592068,1970,1963,1970,1959,12869
20241206,093500,2713312589,1963,1948,1963,1936,24719
20241206,093400,2664968776,1948,1949,1949,1935,15530
20241206,093300,2634852406,1949,1939,1949,1931,24775
20241206,093200,2586816412,1939,1950,1965,1930,49543
20241206,093100,2490396994,1950,1945,1960,1937,36991
20241206,093000,2418301185,1936,1947,1949,1936,27878
20241206,092900,2364071705,1948,1935,1950,1928,14598
20241206,092800,2335740042,1935,1938,1984,1920,87543
20241206,092700,2166625698,1933,1960,1964,1920,93437
20241206,092600,1985126343,1960,1975,1979,1960,69787
20241206,092500,1847576844,1975,1987,1987,1974,58219
20241206,092400,1732289674,1987,1990,1994,1987,3243
20241206,092300,1725843709,1994,1994,1998,1990,4239
20241206,092200,1717388574,1994,1986,1994,1986,1275
20241206,092100,1714854574,1995,1986,1995,1983,18876
20241206,092000,1677328204,1987,1985,1987,1985,7396
20241206,091900,1662643510,1989,1990,1990,1985,4562
20241206,091800,1653572482,1990,1993,1993,1983,8506
20241206,091700,1636687280,1993,1983,1993,1980,6020
20241206,091600,1624755802,1993,2000,2005,1981,33270
20241206,091500,1558624153,2000,1990,2000,1990,12887
20241206,091400,1532886892,1984,1984,1991,1981,21413
20241206,091300,1490369177,1979,1996,1999,1975,65682
20241206,091200,1359837591,1995,1995,2000,1994,19357
20241206,091100,1321184863,1995,1998,2005,1992,28416
20241206,091000,1264489592,1998,1995,2005,1992,29806
20241206,090900,1204984703,1995,2005,2015,1995,58627
20241206,090800,1087760059,2010,2015,2015,1996,30636
20241206,090700,1026506031,2000,2015,2020,2000,75960
20241206,090600,874169971,2015,2020,2025,2000,58799
20241206,090500,756161691,2025,2025,2040,2005,51461
20241206,090400,652539551,2010,2010,2020,1998,49298
20241206,090300,553683385,2005,2040,2040,2005,103266
20241206,090200,345073740,2040,2035,2045,2030,18536
20241206,090100,307276670,2025,2040,2045,2020,41105
20241206,090000,223721295,2040,2020,2040,2015,107350