stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,190100,12190336750,1899,1899,1899,1899,42607
20241230,190000,12190336750,1899,1899,1899,1899,0
20241230,185900,12190336750,1899,1899,1899,1899,0
20241230,185800,12190336750,1899,1899,1899,1899,0
20241230,185700,12190336750,1899,1899,1899,1899,0
20241230,185600,12190336750,1899,1899,1899,1899,0
20241230,185500,12190336750,1899,1899,1899,1899,0
20241230,185400,12190336750,1899,1899,1899,1899,0
20241230,185300,12190336750,1899,1899,1899,1899,0
20241230,185200,12190336750,1899,1899,1899,1899,0
20241230,185100,12190336750,1899,1899,1899,1899,0
20241230,185000,12190336750,1899,1899,1899,1899,0
20241230,184900,12190336750,1899,1899,1899,1899,0
20241230,184800,12190336750,1899,1899,1899,1899,0
20241230,184700,12190336750,1899,1899,1899,1899,0
20241230,184600,12190336750,1899,1899,1899,1899,0
20241230,184500,12190336750,1899,1899,1899,1899,0
20241230,184400,12190336750,1899,1899,1899,1899,0
20241230,184300,12190336750,1899,1899,1899,1899,0
20241230,184200,12190336750,1899,1899,1899,1899,0
20241230,184100,12190336750,1899,1899,1899,1899,0
20241230,184000,12190336750,1899,1899,1899,1899,0
20241230,183900,12190336750,1899,1899,1899,1899,0
20241230,183800,12190336750,1899,1899,1899,1899,0
20241230,183700,12190336750,1899,1899,1899,1899,0
20241230,183600,12190336750,1899,1899,1899,1899,0
20241230,183500,12190336750,1899,1899,1899,1899,0
20241230,183400,12190336750,1899,1899,1899,1899,0
20241230,183300,12190336750,1899,1899,1899,1899,0
20241230,183200,12190336750,1899,1899,1899,1899,0
20241230,183100,12190336750,1899,1899,1899,1899,42607
20241230,183000,12190336750,1899,1899,1899,1899,0
20241230,182900,12190336750,1899,1899,1899,1899,0
20241230,182800,12190336750,1899,1899,1899,1899,0
20241230,182700,12190336750,1899,1899,1899,1899,0
20241230,182600,12190336750,1899,1899,1899,1899,0
20241230,182500,12190336750,1899,1899,1899,1899,0
20241230,182400,12190336750,1899,1899,1899,1899,0
20241230,182300,12190336750,1899,1899,1899,1899,0
20241230,182200,12190336750,1899,1899,1899,1899,0
20241230,182100,12190336750,1899,1899,1899,1899,0
20241230,182000,12190336750,1899,1899,1899,1899,0
20241230,181900,12190336750,1899,1899,1899,1899,0
20241230,181800,12190336750,1899,1899,1899,1899,0
20241230,181700,12190336750,1899,1899,1899,1899,0
20241230,181600,12190336750,1899,1899,1899,1899,0
20241230,181500,12190336750,1899,1899,1899,1899,0
20241230,181400,12190336750,1899,1899,1899,1899,0
20241230,181300,12190336750,1899,1899,1899,1899,0
20241230,181200,12190336750,1899,1899,1899,1899,0
20241230,181100,12190336750,1899,1899,1899,1899,0
20241230,181000,12190336750,1899,1899,1899,1899,0
20241230,180900,12190336750,1899,1899,1899,1899,0
20241230,180800,12190336750,1899,1899,1899,1899,0
20241230,180700,12190336750,1899,1899,1899,1899,0
20241230,180600,12190336750,1899,1899,1899,1899,0
20241230,180500,12190336750,1899,1899,1899,1899,0
20241230,180400,12190336750,1899,1899,1899,1899,0
20241230,180300,12190336750,1899,1899,1899,1899,0
20241230,180200,12190336750,1899,1899,1899,1899,0
20241230,180100,12190336750,1899,1899,1899,1899,42607
20241230,180000,12190336750,1899,1899,1899,1899,0
20241230,175900,12190336750,1899,1899,1899,1899,0
20241230,175800,12190336750,1899,1899,1899,1899,0
20241230,175700,12190336750,1899,1899,1899,1899,0
20241230,175600,12190336750,1899,1899,1899,1899,0
20241230,175500,12190336750,1899,1899,1899,1899,0
20241230,175400,12190336750,1899,1899,1899,1899,0
20241230,175300,12190336750,1899,1899,1899,1899,0
20241230,175200,12190336750,1899,1899,1899,1899,0
20241230,175100,12190336750,1899,1899,1899,1899,0
20241230,175000,12190336750,1899,1899,1899,1899,0
20241230,174900,12190336750,1899,1899,1899,1899,0
20241230,174800,12190336750,1899,1899,1899,1899,0
20241230,174700,12190336750,1899,1899,1899,1899,0
20241230,174600,12190336750,1899,1899,1899,1899,0
20241230,174500,12190336750,1899,1899,1899,1899,0
20241230,174400,12190336750,1899,1899,1899,1899,0
20241230,174300,12190336750,1899,1899,1899,1899,0
20241230,174200,12190336750,1899,1899,1899,1899,0
20241230,174100,12190336750,1899,1899,1899,1899,0
20241230,174000,12190336750,1899,1899,1899,1899,0
20241230,173900,12190336750,1899,1899,1899,1899,0
20241230,173800,12190336750,1899,1899,1899,1899,0
20241230,173700,12190336750,1899,1899,1899,1899,0
20241230,173600,12190336750,1899,1899,1899,1899,0
20241230,173500,12190336750,1899,1899,1899,1899,0
20241230,173400,12190336750,1899,1899,1899,1899,0
20241230,173300,12190336750,1899,1899,1899,1899,0
20241230,173200,12190336750,1899,1899,1899,1899,0
20241230,173100,12190336750,1899,1899,1899,1899,42607
20241230,173000,12190336750,1899,1899,1899,1899,0
20241230,172900,12190336750,1899,1899,1899,1899,0
20241230,172800,12190336750,1899,1899,1899,1899,0
20241230,172700,12190336750,1899,1899,1899,1899,0
20241230,172600,12190336750,1899,1899,1899,1899,0
20241230,172500,12190336750,1899,1899,1899,1899,0
20241230,172400,12190336750,1899,1899,1899,1899,0
20241230,172300,12190336750,1899,1899,1899,1899,0
20241230,172200,12190336750,1899,1899,1899,1899,0
20241230,172100,12190336750,1899,1899,1899,1899,0
20241230,172000,12190336750,1899,1899,1899,1899,0
20241230,171900,12190336750,1899,1899,1899,1899,0
20241230,171800,12190336750,1899,1899,1899,1899,0
20241230,171700,12190336750,1899,1899,1899,1899,0
20241230,171600,12190336750,1899,1899,1899,1899,0
20241230,171500,12190336750,1899,1899,1899,1899,0
20241230,171400,12190336750,1899,1899,1899,1899,0
20241230,171300,12190336750,1899,1899,1899,1899,0
20241230,171200,12190336750,1899,1899,1899,1899,0
20241230,171100,12190336750,1899,1899,1899,1899,0
20241230,171000,12190336750,1899,1899,1899,1899,0
20241230,170900,12190336750,1899,1899,1899,1899,0
20241230,170800,12190336750,1899,1899,1899,1899,0
20241230,170700,12190336750,1899,1899,1899,1899,0
20241230,170600,12190336750,1899,1899,1899,1899,0
20241230,170500,12190336750,1899,1899,1899,1899,0
20241230,170400,12190336750,1899,1899,1899,1899,0
20241230,170300,12190336750,1899,1899,1899,1899,0
20241230,170200,12190336750,1899,1899,1899,1899,0
20241230,170100,12190336750,1899,1899,1899,1899,42607
20241230,170000,12190336750,1899,1899,1899,1899,0
20241230,165900,12190336750,1899,1899,1899,1899,0
20241230,165800,12190336750,1899,1899,1899,1899,0
20241230,165700,12190336750,1899,1899,1899,1899,0
20241230,165600,12190336750,1899,1899,1899,1899,0
20241230,165500,12190336750,1899,1899,1899,1899,0
20241230,165400,12190336750,1899,1899,1899,1899,0
20241230,165300,12190336750,1899,1899,1899,1899,0
20241230,165200,12190336750,1899,1899,1899,1899,0
20241230,165100,12190336750,1899,1899,1899,1899,0
20241230,165000,12190336750,1899,1899,1899,1899,0
20241230,164900,12190336750,1899,1899,1899,1899,0
20241230,164800,12190336750,1899,1899,1899,1899,0
20241230,164700,12190336750,1899,1899,1899,1899,0
20241230,164600,12190336750,1899,1899,1899,1899,0
20241230,164500,12190336750,1899,1899,1899,1899,0
20241230,164400,12190336750,1899,1899,1899,1899,0
20241230,164300,12190336750,1899,1899,1899,1899,0
20241230,164200,12190336750,1899,1899,1899,1899,0
20241230,164100,12190336750,1899,1899,1899,1899,0
20241230,164000,12190336750,1899,1899,1899,1899,0
20241230,163900,12190336750,1899,1899,1899,1899,0
20241230,163800,12190336750,1899,1899,1899,1899,0
20241230,163700,12190336750,1899,1899,1899,1899,0
20241230,163600,12190336750,1899,1899,1899,1899,0
20241230,163500,12190336750,1899,1899,1899,1899,0
20241230,163400,12190336750,1899,1899,1899,1899,0
20241230,163300,12190336750,1899,1899,1899,1899,0
20241230,163200,12190336750,1899,1899,1899,1899,0
20241230,163100,12190336750,1899,1899,1899,1899,42607
20241230,163000,12190336750,1899,1899,1899,1899,0
20241230,162900,12190336750,1899,1899,1899,1899,0
20241230,162800,12190336750,1899,1899,1899,1899,0
20241230,162700,12190336750,1899,1899,1899,1899,0
20241230,162600,12190336750,1899,1899,1899,1899,0
20241230,162500,12190336750,1899,1899,1899,1899,0
20241230,162400,12190336750,1899,1899,1899,1899,0
20241230,162300,12190336750,1899,1899,1899,1899,0
20241230,162200,12190336750,1899,1899,1899,1899,0
20241230,162100,12190336750,1899,1899,1899,1899,0
20241230,162000,12190336750,1899,1899,1899,1899,0
20241230,161900,12190336750,1899,1899,1899,1899,0
20241230,161800,12190336750,1899,1899,1899,1899,0
20241230,161700,12190336750,1899,1899,1899,1899,0
20241230,161600,12190336750,1899,1899,1899,1899,0
20241230,161500,12190336750,1899,1899,1899,1899,0
20241230,161400,12190336750,1899,1899,1899,1899,0
20241230,161300,12190336750,1899,1899,1899,1899,0
20241230,161200,12190336750,1899,1899,1899,1899,0
20241230,161100,12190336750,1899,1899,1899,1899,0
20241230,161000,12190336750,1899,1899,1899,1899,0
20241230,160900,12190336750,1899,1899,1899,1899,0
20241230,160800,12190336750,1899,1899,1899,1899,0
20241230,160700,12190336750,1899,1899,1899,1899,0
20241230,160600,12190336750,1899,1899,1899,1899,0
20241230,160500,12190336750,1899,1899,1899,1899,0
20241230,160400,12190336750,1899,1899,1899,1899,0
20241230,160300,12190336750,1899,1899,1899,1899,0
20241230,160200,12190336750,1899,1899,1899,1899,0
20241230,160100,12190336750,1899,1899,1899,1899,42607
20241230,160000,12190336750,1899,1899,1899,1899,0
20241230,155900,12190336750,1899,1899,1899,1899,0
20241230,155800,12190336750,1899,1899,1899,1899,0
20241230,155700,12190336750,1899,1899,1899,1899,0
20241230,155600,12190336750,1899,1899,1899,1899,0
20241230,155500,12190336750,1899,1899,1899,1899,0
20241230,155400,12190336750,1899,1899,1899,1899,0
20241230,155300,12190336750,1899,1899,1899,1899,0
20241230,155200,12190336750,1899,1899,1899,1899,0
20241230,155100,12190336750,1899,1899,1899,1899,0
20241230,155000,12190336750,1899,1899,1899,1899,0
20241230,154900,12190336750,1899,1899,1899,1899,0
20241230,154800,12190336750,1899,1899,1899,1899,0
20241230,154700,12190336750,1899,1899,1899,1899,0
20241230,154600,12190336750,1899,1899,1899,1899,0
20241230,154500,12190336750,1899,1899,1899,1899,0
20241230,154400,12190336750,1899,1899,1899,1899,0
20241230,154300,12190336750,1899,1899,1899,1899,0
20241230,154200,12190336750,1899,1899,1899,1899,0
20241230,154100,12190336750,1899,1899,1899,1899,0
20241230,154000,12190336750,1899,1899,1899,1899,0
20241230,153900,12190336750,1899,1899,1899,1899,0
20241230,153800,12190336750,1899,1899,1899,1899,0
20241230,153700,12190336750,1899,1899,1899,1899,0
20241230,153600,12190336750,1899,1899,1899,1899,0
20241230,153500,12190336750,1899,1899,1899,1899,0
20241230,153400,12190336750,1899,1899,1899,1899,0
20241230,153300,12190336750,1899,1899,1899,1899,0
20241230,153200,12190336750,1899,1899,1899,1899,0
20241230,153100,12190336750,1899,1899,1899,1899,42607
20241230,153000,12190336750,1899,1899,1899,1899,42607
20241230,152900,12109426057,1874,1874,1874,1874,0
20241230,152800,12109426057,1874,1874,1874,1874,0
20241230,152700,12109426057,1874,1874,1874,1874,0
20241230,152600,12109426057,1874,1874,1874,1874,0
20241230,152500,12109426057,1874,1874,1874,1874,0
20241230,152400,12109426057,1874,1874,1874,1874,0
20241230,152300,12109426057,1874,1874,1874,1874,0
20241230,152200,12109426057,1874,1874,1874,1874,0
20241230,152100,12109426057,1874,1874,1874,1874,0
20241230,152000,12109426057,1874,1874,1874,1874,0
20241230,151900,12109426057,1874,1877,1877,1872,13601
20241230,151800,12083933703,1877,1877,1878,1875,10263
20241230,151700,12064682821,1871,1881,1882,1871,15169
20241230,151600,12036214911,1880,1886,1886,1880,14205
20241230,151500,12009458141,1886,1891,1891,1886,12960
20241230,151400,11984976405,1890,1887,1891,1887,6401
20241230,151300,11972891957,1887,1890,1890,1887,7178
20241230,151200,11959339701,1890,1896,1897,1889,13366
20241230,151100,11934048024,1897,1902,1903,1897,10638
20241230,151000,11913839037,1903,1902,1903,1901,10639
20241230,150900,11893607980,1902,1906,1906,1902,9010
20241230,150800,11876458281,1906,1912,1912,1906,3165
20241230,150700,11870416876,1912,1915,1915,1912,14262
20241230,150600,11843112826,1915,1916,1917,1915,10749
20241230,150500,11822522857,1916,1917,1918,1916,6723
20241230,150400,11809631834,1917,1913,1918,1913,3515
20241230,150300,11802895914,1912,1914,1917,1904,6808
20241230,150200,11789856117,1914,1914,1916,1904,10364
20241230,150100,11770032698,1913,1915,1920,1913,8594
20241230,150000,11753548970,1919,1903,1920,1901,14185
20241230,145900,11726413177,1900,1895,1900,1895,3414
20241230,145800,11719936063,1895,1909,1909,1895,7638
20241230,145700,11705416552,1909,1902,1909,1902,3433
20241230,145600,11698876896,1902,1897,1903,1897,11637
20241230,145500,11676785778,1895,1897,1897,1895,13763
20241230,145400,11650681131,1897,1894,1897,1892,8565
20241230,145300,11634464841,1894,1895,1899,1894,3368
20241230,145200,11628081864,1894,1899,1899,1894,5426
20241230,145100,11617796186,1899,1900,1901,1899,2437
20241230,145000,11613166299,1899,1895,1899,1895,1141
20241230,144900,11611003644,1895,1895,1895,1895,691
20241230,144800,11609694199,1895,1896,1901,1895,7758
20241230,144700,11594985054,1895,1894,1895,1893,2781
20241230,144600,11589716661,1895,1895,1895,1894,2852
20241230,144500,11584312663,1894,1896,1896,1894,3112
20241230,144400,11578415302,1896,1892,1896,1892,788
20241230,144300,11576922153,1892,1892,1894,1892,629
20241230,144200,11575732052,1892,1893,1893,1891,9863
20241230,144100,11557068611,1893,1896,1898,1892,13793
20241230,144000,11530929609,1896,1896,1903,1896,1689
20241230,143900,11527720307,1896,1903,1903,1896,6729
20241230,143800,11514944025,1903,1903,1906,1899,3811
20241230,143700,11507697829,1903,1902,1906,1901,3935
20241230,143600,11500210168,1902,1905,1907,1902,1825
20241230,143500,11496735345,1902,1899,1903,1896,10219
20241230,143400,11477320228,1900,1904,1904,1900,6686
20241230,143300,11464610651,1905,1909,1910,1903,5061
20241230,143200,11454960393,1908,1907,1908,1906,1485
20241230,143100,11452129005,1907,1907,1911,1904,4401
20241230,143000,11443741790,1907,1911,1911,1906,2777
20241230,142900,11438446283,1911,1905,1911,1905,1348
20241230,142800,11435877425,1905,1908,1908,1905,2819
20241230,142700,11430505875,1912,1912,1918,1904,12015
20241230,142600,11407574997,1911,1910,1912,1910,192
20241230,142500,11407208080,1911,1912,1917,1910,9123
20241230,142400,11389776300,1915,1918,1918,1910,3344
20241230,142300,11383374571,1914,1918,1920,1913,8219
20241230,142200,11367633901,1916,1908,1916,1907,6404
20241230,142100,11355392800,1907,1906,1907,1906,2888
20241230,142000,11349886565,1909,1909,1911,1904,2292
20241230,141900,11345520408,1911,1907,1911,1906,505
20241230,141800,11344556238,1906,1911,1911,1903,3502
20241230,141700,11337875582,1911,1909,1911,1901,5976
20241230,141600,11326494813,1909,1917,1917,1900,11935
20241230,141500,11303696352,1917,1922,1926,1913,10186
20241230,141400,11284151255,1922,1928,1928,1922,3434
20241230,141300,11277544068,1929,1925,1930,1918,11917
20241230,141200,11254575143,1925,1921,1925,1918,21573
20241230,141100,11213103442,1920,1919,1920,1914,13312
20241230,141000,11187587889,1919,1915,1920,1915,2429
20241230,140900,11182929177,1915,1919,1923,1914,7419
20241230,140800,11168697817,1923,1892,1930,1892,15545
20241230,140700,11139048452,1891,1895,1895,1887,7755
20241230,140600,11124386340,1895,1896,1897,1891,2866
20241230,140500,11118961732,1893,1895,1895,1886,2742
20241230,140400,11113785356,1891,1894,1895,1891,3457
20241230,140300,11107246247,1895,1890,1899,1890,1494
20241230,140200,11104418266,1889,1884,1890,1882,5221
20241230,140100,11094581501,1883,1899,1900,1880,22984
20241230,140000,11051187545,1901,1910,1910,1899,23543
20241230,135900,11006377057,1910,1907,1912,1906,11467
20241230,135800,10984491973,1906,1912,1912,1906,8159
20241230,135700,10968912455,1912,1915,1916,1912,11883
20241230,135600,10946178254,1915,1924,1925,1915,15068
20241230,135500,10917228020,1918,1918,1924,1917,4144
20241230,135400,10909280598,1918,1930,1932,1915,15854
20241230,135300,10878855148,1932,1933,1937,1930,11424
20241230,135200,10856750094,1934,1917,1934,1915,13610
20241230,135100,10830610524,1916,1921,1921,1916,4069
20241230,135000,10822802702,1920,1920,1921,1919,2892
20241230,134900,10817250848,1919,1917,1919,1916,2730
20241230,134800,10812015203,1918,1926,1926,1916,5060
20241230,134700,10802301403,1927,1931,1931,1927,3649
20241230,134600,10795261230,1931,1933,1938,1931,9489
20241230,134500,10776903675,1935,1916,1935,1916,8223
20241230,134400,10761066881,1916,1916,1916,1908,33404
20241230,134300,10697245733,1910,1919,1919,1910,14296
20241230,134200,10669838058,1919,1916,1931,1910,18783
20241230,134100,10633807342,1915,1925,1925,1906,20287
20241230,134000,10594909007,1925,1932,1932,1925,16648
20241230,133900,10562783563,1937,1950,1950,1922,33524
20241230,133800,10497923517,1946,1947,1958,1945,16673
20241230,133700,10465406664,1950,1961,1962,1945,48470
20241230,133600,10370793234,1961,1974,1974,1945,31303
20241230,133500,10309464775,1974,1956,1975,1952,57009
20241230,133400,10197362759,1956,1953,1957,1947,21804
20241230,133300,10154786168,1957,1954,1958,1923,35119
20241230,133200,10086475146,1955,1964,1967,1949,42873
20241230,133100,10002549237,1967,1942,1968,1941,87647
20241230,133000,9831077396,1942,1921,1948,1919,38764
20241230,132900,9756228730,1921,1914,1921,1912,21693
20241230,132800,9714655569,1914,1890,1914,1884,11928
20241230,132700,9691974297,1893,1891,1893,1882,3182
20241230,132600,9685969134,1889,1895,1895,1875,21796
20241230,132500,9644955771,1896,1896,1896,1894,4386
20241230,132400,9636641500,1897,1895,1897,1893,2150
20241230,132300,9632568513,1895,1897,1897,1895,1162
20241230,132200,9630366279,1897,1895,1900,1890,5521
20241230,132100,9619917459,1895,1889,1895,1887,8929
20241230,132000,9603021819,1889,1888,1890,1885,7760
20241230,131900,9588369947,1889,1894,1894,1888,268
20241230,131800,9587863287,1894,1889,1894,1889,1215
20241230,131700,9585564460,1889,1891,1891,1889,3757
20241230,131600,9578464599,1894,1889,1895,1889,3059
20241230,131500,9572675499,1889,1885,1890,1885,5507
20241230,131400,9562282409,1885,1882,1885,1880,2688
20241230,131300,9557222822,1886,1886,1892,1880,7504
20241230,131200,9543089800,1886,1892,1892,1883,12068
20241230,131100,9520328126,1893,1898,1899,1893,7924
20241230,131000,9505303091,1900,1898,1903,1898,7307
20241230,130900,9491425255,1898,1905,1905,1898,3259
20241230,130800,9485229883,1905,1905,1905,1905,107
20241230,130700,9485026048,1910,1908,1910,1905,4182
20241230,130600,9477046924,1908,1910,1910,1908,6301
20241230,130500,9465023506,1909,1916,1916,1908,4047
20241230,130400,9457296864,1917,1920,1920,1908,10264
20241230,130300,9437624004,1920,1923,1925,1920,12029
20241230,130200,9414498954,1923,1900,1925,1900,18886
20241230,130100,9378462700,1900,1897,1901,1892,4444
20241230,130000,9370018299,1894,1888,1894,1885,4839
20241230,125900,9360881667,1888,1889,1893,1888,1136
20241230,125800,9358734258,1889,1888,1890,1888,5620
20241230,125700,9348120375,1888,1902,1903,1885,6780
20241230,125600,9335298788,1903,1903,1903,1902,5715
20241230,125500,9324425514,1904,1903,1904,1902,5903
20241230,125400,9313195186,1905,1907,1907,1902,3012
20241230,125300,9307452014,1907,1909,1909,1903,29950
20241230,125200,9250339832,1909,1904,1909,1902,20557
20241230,125100,9211154661,1905,1888,1905,1888,13589
20241230,125000,9185366520,1888,1885,1888,1884,4813
20241230,124900,9176288583,1884,1879,1884,1879,758
20241230,124800,9174862055,1879,1877,1879,1877,1632
20241230,124700,9171795705,1879,1881,1881,1877,10266
20241230,124600,9152504690,1881,1886,1886,1877,1366
20241230,124500,9149935832,1877,1883,1887,1876,1545
20241230,124400,9147034565,1883,1883,1883,1882,1370
20241230,124300,9144454870,1888,1882,1889,1882,9030
20241230,124200,9127442954,1882,1882,1882,1873,7601
20241230,124100,9113142859,1880,1888,1889,1880,7315
20241230,124000,9099347530,1889,1892,1892,1888,4137
20241230,123900,9091527670,1891,1881,1891,1881,17167
20241230,123800,9059128689,1882,1871,1882,1871,8919
20241230,123700,9042400379,1872,1873,1874,1871,3466
20241230,123600,9035909228,1873,1869,1875,1869,3455
20241230,123500,9029441185,1869,1870,1876,1869,3122
20241230,123400,9023603089,1870,1859,1870,1859,5426
20241230,123300,9013477250,1860,1855,1861,1854,3253
20241230,123200,9007443806,1854,1852,1855,1850,19011
20241230,123100,8972234960,1852,1852,1853,1850,1537
20241230,123000,8969389993,1853,1857,1858,1852,7170
20241230,122900,8956095077,1858,1871,1871,1858,4140
20241230,122800,8948391004,1871,1859,1871,1858,4354
20241230,122700,8940260168,1860,1860,1861,1857,459
20241230,122600,8939406781,1860,1863,1864,1855,9279
20241230,122500,8922164064,1863,1865,1866,1863,8979
20241230,122400,8905426260,1865,1867,1867,1865,4542
20241230,122300,8896949839,1872,1872,1872,1865,12454
20241230,122200,8873681345,1872,1877,1878,1871,4326
20241230,122100,8865569852,1870,1867,1878,1867,4491
20241230,122000,8857177807,1869,1879,1881,1867,5386
20241230,121900,8847069152,1878,1877,1878,1860,16281
20241230,121800,8816520141,1877,1878,1878,1872,11244
20241230,121700,8795440255,1875,1869,1879,1869,12584
20241230,121600,8771851057,1865,1855,1865,1855,9265
20241230,121500,8754604550,1852,1846,1852,1846,11674
20241230,121400,8733020145,1845,1849,1849,1845,19213
20241230,121300,8697534959,1849,1856,1856,1849,5741
20241230,121200,8686907653,1858,1837,1864,1835,18374
20241230,121100,8652931409,1837,1824,1839,1824,23978
20241230,121000,8609042282,1824,1817,1827,1816,14627
20241230,120900,8582399436,1815,1821,1821,1815,29612
20241230,120800,8528619156,1820,1828,1828,1820,11895
20241230,120700,8506948078,1827,1829,1832,1813,42786
20241230,120600,8429187966,1829,1841,1841,1824,26441
20241230,120500,8380663607,1840,1844,1844,1838,12321
20241230,120400,8357990631,1845,1852,1854,1845,23985
20241230,120300,8313630585,1852,1862,1862,1852,15866
20241230,120200,8284152786,1863,1862,1864,1861,10876
20241230,120100,8263893268,1862,1865,1866,1859,22447
20241230,120000,8222061272,1866,1874,1874,1864,7385
20241230,115900,8208262916,1874,1876,1880,1874,5394
20241230,115800,8198130941,1876,1878,1880,1876,6555
20241230,115700,8185830967,1878,1873,1881,1871,15955
20241230,115600,8155891776,1873,1864,1876,1863,16228
20241230,115500,8125556257,1865,1863,1869,1861,11320
20241230,115400,8104450276,1862,1853,1862,1850,24144
20241230,115300,8059667968,1853,1868,1868,1851,51654
20241230,115200,7963701942,1868,1879,1879,1868,21295
20241230,115100,7923804928,1879,1879,1881,1879,7580
20241230,115000,7909559642,1879,1881,1881,1875,8923
20241230,114900,7892794800,1881,1879,1883,1872,29456
20241230,114800,7837542485,1879,1890,1891,1874,24208
20241230,114700,7792007975,1890,1899,1900,1890,27507
20241230,114600,7739884950,1900,1900,1906,1899,9370
20241230,114500,7722068133,1901,1899,1902,1899,6302
20241230,114400,7710093126,1899,1910,1914,1898,19932
20241230,114300,7672112981,1910,1908,1918,1908,17155
20241230,114200,7639326898,1910,1901,1910,1901,20636
20241230,114100,7599998069,1904,1905,1907,1901,33281
20241230,114000,7536670053,1905,1904,1908,1904,24728
20241230,113900,7489555851,1904,1901,1906,1896,25863
20241230,113800,7440397518,1901,1895,1906,1892,36516
20241230,113700,7371082859,1899,1903,1908,1895,69357
20241230,113600,7239218688,1903,1900,1912,1899,41075
20241230,113500,7160966619,1898,1937,1937,1892,112060
20241230,113400,6947181156,1931,1974,1976,1931,110965
20241230,113300,6730217964,1974,1955,1977,1952,68062
20241230,113200,6596512638,1955,1967,1972,1946,100496
20241230,113100,6400037876,1968,1986,1992,1966,86696
20241230,113000,6227901019,1986,1995,1999,1986,121166
20241230,112900,5986195529,1994,1963,1997,1962,129066
20241230,112800,5730404883,1963,1954,1969,1954,42463
20241230,112700,5647147481,1954,1977,1984,1941,126115
20241230,112600,5398982839,1976,1943,1980,1938,116874
20241230,112500,5169916452,1943,1960,1969,1932,168809
20241230,112400,4839863191,1960,1943,1960,1942,219428
20241230,112300,4410947410,1943,1892,1954,1890,182146
20241230,112200,4059918328,1891,1870,1891,1865,49780
20241230,112100,3966157372,1866,1889,1891,1865,42393
20241230,112000,3886582098,1883,1853,1900,1843,114984
20241230,111900,3672482697,1850,1879,1889,1850,57976
20241230,111800,3563521427,1881,1906,1910,1870,74793
20241230,111700,3421792285,1906,1895,1906,1894,105027
20241230,111600,3222372403,1891,1891,1891,1891,0
20241230,111500,3222372403,1891,1856,1891,1850,102792
20241230,111400,3029082562,1856,1843,1861,1843,19693
20241230,111300,2992609460,1843,1828,1845,1828,26606
20241230,111200,2943730094,1828,1815,1831,1806,29890
20241230,111100,2889412553,1816,1814,1819,1814,10992
20241230,111000,2869451751,1812,1824,1825,1812,10723
20241230,110900,2849974664,1825,1828,1836,1815,13137
20241230,110800,2825986992,1835,1810,1840,1809,14409
20241230,110700,2799736019,1809,1810,1818,1806,16713
20241230,110600,2769476283,1810,1848,1848,1790,45059
20241230,110500,2687440716,1850,1862,1866,1849,45453
20241230,110400,2602983697,1862,1858,1866,1858,24966
20241230,110300,2556498095,1861,1864,1864,1850,42961
20241230,110200,2476690696,1862,1849,1870,1838,83670
20241230,110100,2321484438,1849,1820,1850,1818,66844
20241230,110000,2198849962,1820,1796,1828,1793,74022
20241230,105900,2065128288,1796,1787,1796,1786,33744
20241230,105800,2004566854,1787,1775,1787,1775,13751
20241230,105700,1980056148,1775,1785,1785,1771,11323
20241230,105600,1959928204,1785,1793,1795,1785,17710
20241230,105500,1928231848,1793,1790,1800,1790,21038
20241230,105400,1890427610,1795,1788,1795,1788,24819
20241230,105300,1845991523,1789,1779,1790,1775,45076
20241230,105200,1765494929,1779,1776,1785,1775,49714
20241230,105100,1676869866,1775,1755,1775,1754,20374
20241230,105000,1640957433,1755,1754,1755,1745,20170
20241230,104900,1605596152,1755,1749,1755,1749,7650
20241230,104800,1592182421,1749,1740,1750,1740,9773
20241230,104700,1575146070,1740,1746,1746,1740,6798
20241230,104600,1563298586,1750,1750,1750,1746,1713
20241230,104500,1560301936,1751,1748,1751,1745,19803
20241230,104400,1525678385,1750,1751,1751,1750,3262
20241230,104300,1519968935,1751,1745,1751,1745,15995
20241230,104200,1491978683,1745,1743,1745,1740,1445
20241230,104100,1489462780,1744,1746,1748,1744,5188
20241230,104000,1480403553,1746,1744,1749,1744,7143
20241230,103900,1467928359,1744,1737,1744,1737,4770
20241230,103800,1459625480,1737,1732,1737,1732,7852
20241230,103700,1446013558,1726,1717,1726,1717,3334
20241230,103600,1440274195,1717,1714,1717,1711,259
20241230,103500,1439830875,1711,1705,1714,1705,3686
20241230,103400,1433540035,1705,1708,1708,1704,1339
20241230,103300,1431257239,1711,1712,1712,1711,4548
20241230,103200,1423471064,1711,1708,1711,1708,3482
20241230,103100,1417517446,1708,1708,1708,1708,1101
20241230,103000,1415636938,1709,1708,1709,1708,803
20241230,102900,1414264719,1710,1702,1710,1699,7530
20241230,102800,1401465295,1713,1702,1713,1702,3
20241230,102700,1401460167,1700,1709,1713,1700,5871
20241230,102600,1391455634,1713,1713,1713,1713,1662
20241230,102500,1388608628,1713,1709,1713,1709,2000
20241230,102400,1385187032,1710,1701,1710,1701,1228
20241230,102300,1383098158,1701,1700,1701,1699,10662
20241230,102200,1364981346,1700,1705,1705,1700,8680
20241230,102100,1350212866,1703,1705,1705,1703,3706
20241230,102000,1343898022,1704,1704,1704,1704,100
20241230,101900,1343727622,1703,1704,1704,1702,6112
20241230,101800,1333317418,1702,1706,1706,1701,13558
20241230,101700,1310237966,1707,1712,1712,1707,5346
20241230,101600,1301097638,1712,1715,1716,1712,3617
20241230,101500,1294892150,1716,1714,1716,1714,701
20241230,101400,1293690236,1714,1714,1714,1712,641
20241230,101300,1292591596,1714,1712,1714,1712,5728
20241230,101200,1282782970,1714,1717,1717,1714,14136
20241230,101100,1258535544,1725,1718,1725,1717,3336
20241230,101000,1252806680,1718,1725,1725,1718,4844
20241230,100900,1244467038,1725,1725,1725,1725,2334
20241230,100800,1240440888,1725,1721,1725,1720,7512
20241230,100700,1227513665,1720,1726,1726,1720,10601
20241230,100600,1209250274,1727,1726,1727,1726,4119
20241230,100500,1202140162,1726,1735,1735,1726,17867
20241230,100400,1171191397,1737,1744,1744,1736,4403
20241230,100300,1163542072,1744,1735,1744,1734,7139
20241230,100200,1151148312,1736,1742,1742,1736,11804
20241230,100100,1130641205,1739,1734,1742,1730,15234
20241230,100000,1104166767,1734,1773,1773,1720,25874
20241230,095900,1058879031,1773,1779,1781,1767,18055
20241230,095800,1026875574,1779,1762,1785,1762,25017
20241230,095700,982596682,1761,1760,1764,1759,16564
20241230,095600,953424568,1760,1757,1760,1756,12692
20241230,095500,931116944,1757,1740,1758,1739,47052
20241230,095400,848828050,1740,1733,1741,1732,7391
20241230,095300,836003926,1733,1726,1734,1726,17770
20241230,095200,805280683,1727,1726,1727,1726,770
20241230,095100,803951381,1721,1729,1729,1721,836
20241230,095000,802508981,1729,1720,1733,1720,5609
20241230,094900,792837959,1720,1720,1720,1718,1546
20241230,094800,790179859,1720,1720,1721,1720,3490
20241230,094700,784176948,1716,1720,1720,1716,1931
20241230,094600,780858053,1720,1720,1720,1720,638
20241230,094500,779760693,1711,1723,1723,1711,3411
20241230,094400,773916785,1723,1710,1723,1710,5125
20241230,094300,765090171,1723,1723,1723,1706,4251
20241230,094200,757773362,1723,1723,1725,1723,1800
20241230,094100,754671942,1725,1701,1725,1701,3540
20241230,094000,748578532,1721,1693,1721,1692,7921
20241230,093900,735110394,1692,1691,1694,1691,4232
20241230,093800,727948345,1691,1692,1692,1690,2051
20241230,093700,724480885,1694,1699,1700,1694,3630
20241230,093600,718321653,1699,1710,1710,1699,5322
20241230,093500,709244581,1714,1715,1717,1710,5048
20241230,093400,700587140,1719,1716,1721,1715,4221
20241230,093300,693329593,1721,1722,1724,1715,5936
20241230,093200,683119282,1724,1717,1725,1717,5824
20241230,093100,673076788,1717,1717,1720,1714,6336
20241230,093000,662193450,1718,1700,1720,1700,12651
20241230,092900,640660948,1700,1691,1700,1691,10100
20241230,092800,623522391,1691,1696,1696,1691,10506
20241230,092700,605756470,1696,1690,1696,1690,3744
20241230,092600,599422704,1690,1690,1692,1680,2813
20241230,092500,594665579,1690,1695,1696,1690,3117
20241230,092400,589389432,1696,1685,1697,1672,11358
20241230,092300,570265438,1685,1683,1685,1672,3051
20241230,092200,565133198,1683,1670,1684,1670,3226
20241230,092100,559710738,1669,1669,1680,1667,4367
20241230,092000,552417258,1668,1668,1674,1667,6627
20241230,091900,541353338,1665,1661,1665,1661,4087
20241230,091800,534555909,1661,1658,1662,1658,3256
20241230,091700,529153651,1662,1657,1662,1652,12336
20241230,091600,508711702,1654,1661,1661,1652,8841
20241230,091500,494050177,1662,1668,1668,1661,9152
20241230,091400,478826622,1668,1668,1668,1666,2275
20241230,091300,475035360,1670,1668,1676,1668,5366
20241230,091200,466079943,1666,1678,1678,1663,22566
20241230,091100,428351953,1678,1680,1685,1677,7776
20241230,091000,415293854,1680,1683,1687,1680,5006
20241230,090900,406876045,1683,1683,1684,1673,6511
20241230,090800,395921975,1683,1687,1687,1672,14020
20241230,090700,372318772,1687,1672,1687,1672,13678
20241230,090600,349317108,1672,1657,1672,1653,13410
20241230,090500,327042674,1650,1648,1652,1641,19174
20241230,090400,295517685,1648,1658,1658,1645,20649
20241230,090300,261430018,1657,1663,1663,1657,39633
20241230,090200,195675949,1663,1668,1668,1660,16944
20241230,090100,167512269,1668,1693,1695,1641,39824
20241230,090000,101131892,1693,1720,1720,1690,59165