stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,194100,13006421540,1843,1843,1843,1843,29555
20240814,194000,13006421540,1843,1843,1843,1843,0
20240814,193900,13006421540,1843,1843,1843,1843,0
20240814,193800,13006421540,1843,1843,1843,1843,0
20240814,193700,13006421540,1843,1843,1843,1843,0
20240814,193600,13006421540,1843,1843,1843,1843,0
20240814,193500,13006421540,1843,1843,1843,1843,0
20240814,193400,13006421540,1843,1843,1843,1843,0
20240814,193300,13006421540,1843,1843,1843,1843,0
20240814,193200,13006421540,1843,1843,1843,1843,0
20240814,193100,13006421540,1843,1843,1843,1843,0
20240814,193000,13006421540,1843,1843,1843,1843,0
20240814,192900,13006421540,1843,1843,1843,1843,0
20240814,192800,13006421540,1843,1843,1843,1843,0
20240814,192700,13006421540,1843,1843,1843,1843,0
20240814,192600,13006421540,1843,1843,1843,1843,0
20240814,192500,13006421540,1843,1843,1843,1843,0
20240814,192400,13006421540,1843,1843,1843,1843,0
20240814,192300,13006421540,1843,1843,1843,1843,0
20240814,192200,13006421540,1843,1843,1843,1843,0
20240814,192100,13006421540,1843,1843,1843,1843,0
20240814,192000,13006421540,1843,1843,1843,1843,0
20240814,191900,13006421540,1843,1843,1843,1843,0
20240814,191800,13006421540,1843,1843,1843,1843,0
20240814,191700,13006421540,1843,1843,1843,1843,0
20240814,191600,13006421540,1843,1843,1843,1843,0
20240814,191500,13006421540,1843,1843,1843,1843,0
20240814,191400,13006421540,1843,1843,1843,1843,0
20240814,191300,13006421540,1843,1843,1843,1843,0
20240814,191200,13006421540,1843,1843,1843,1843,0
20240814,191100,13006421540,1843,1843,1843,1843,29555
20240814,191000,13006421540,1843,1843,1843,1843,0
20240814,190900,13006421540,1843,1843,1843,1843,0
20240814,190800,13006421540,1843,1843,1843,1843,0
20240814,190700,13006421540,1843,1843,1843,1843,0
20240814,190600,13006421540,1843,1843,1843,1843,0
20240814,190500,13006421540,1843,1843,1843,1843,0
20240814,190400,13006421540,1843,1843,1843,1843,0
20240814,190300,13006421540,1843,1843,1843,1843,0
20240814,190200,13006421540,1843,1843,1843,1843,0
20240814,190100,13006421540,1843,1843,1843,1843,0
20240814,190000,13006421540,1843,1843,1843,1843,0
20240814,185900,13006421540,1843,1843,1843,1843,0
20240814,185800,13006421540,1843,1843,1843,1843,0
20240814,185700,13006421540,1843,1843,1843,1843,0
20240814,185600,13006421540,1843,1843,1843,1843,0
20240814,185500,13006421540,1843,1843,1843,1843,0
20240814,185400,13006421540,1843,1843,1843,1843,0
20240814,185300,13006421540,1843,1843,1843,1843,0
20240814,185200,13006421540,1843,1843,1843,1843,0
20240814,185100,13006421540,1843,1843,1843,1843,0
20240814,185000,13006421540,1843,1843,1843,1843,0
20240814,184900,13006421540,1843,1843,1843,1843,0
20240814,184800,13006421540,1843,1843,1843,1843,0
20240814,184700,13006421540,1843,1843,1843,1843,0
20240814,184600,13006421540,1843,1843,1843,1843,0
20240814,184500,13006421540,1843,1843,1843,1843,0
20240814,184400,13006421540,1843,1843,1843,1843,0
20240814,184300,13006421540,1843,1843,1843,1843,0
20240814,184200,13006421540,1843,1843,1843,1843,0
20240814,184100,13006421540,1843,1843,1843,1843,29555
20240814,184000,13006421540,1843,1843,1843,1843,0
20240814,183900,13006421540,1843,1843,1843,1843,0
20240814,183800,13006421540,1843,1843,1843,1843,0
20240814,183700,13006421540,1843,1843,1843,1843,0
20240814,183600,13006421540,1843,1843,1843,1843,0
20240814,183500,13006421540,1843,1843,1843,1843,0
20240814,183400,13006421540,1843,1843,1843,1843,0
20240814,183300,13006421540,1843,1843,1843,1843,0
20240814,183200,13006421540,1843,1843,1843,1843,0
20240814,183100,13006421540,1843,1843,1843,1843,0
20240814,183000,13006421540,1843,1843,1843,1843,0
20240814,182900,13006421540,1843,1843,1843,1843,0
20240814,182800,13006421540,1843,1843,1843,1843,0
20240814,182700,13006421540,1843,1843,1843,1843,0
20240814,182600,13006421540,1843,1843,1843,1843,0
20240814,182500,13006421540,1843,1843,1843,1843,0
20240814,182400,13006421540,1843,1843,1843,1843,0
20240814,182300,13006421540,1843,1843,1843,1843,0
20240814,182200,13006421540,1843,1843,1843,1843,0
20240814,182100,13006421540,1843,1843,1843,1843,0
20240814,182000,13006421540,1843,1843,1843,1843,0
20240814,181900,13006421540,1843,1843,1843,1843,0
20240814,181800,13006421540,1843,1843,1843,1843,0
20240814,181700,13006421540,1843,1843,1843,1843,0
20240814,181600,13006421540,1843,1843,1843,1843,0
20240814,181500,13006421540,1843,1843,1843,1843,0
20240814,181400,13006421540,1843,1843,1843,1843,0
20240814,181300,13006421540,1843,1843,1843,1843,0
20240814,181200,13006421540,1843,1843,1843,1843,0
20240814,181100,13006421540,1843,1843,1843,1843,29555
20240814,181000,13006421540,1843,1843,1843,1843,0
20240814,180900,13006421540,1843,1843,1843,1843,0
20240814,180800,13006421540,1843,1843,1843,1843,0
20240814,180700,13006421540,1843,1843,1843,1843,0
20240814,180600,13006421540,1843,1843,1843,1843,0
20240814,180500,13006421540,1843,1843,1843,1843,0
20240814,180400,13006421540,1843,1843,1843,1843,0
20240814,180300,13006421540,1843,1843,1843,1843,0
20240814,180200,13006421540,1843,1843,1843,1843,0
20240814,180100,13006421540,1843,1843,1843,1843,0
20240814,180000,13006421540,1843,1843,1843,1843,0
20240814,175900,13006421540,1843,1843,1843,1843,0
20240814,175800,13006421540,1843,1843,1843,1843,0
20240814,175700,13006421540,1843,1843,1843,1843,0
20240814,175600,13006421540,1843,1843,1843,1843,0
20240814,175500,13006421540,1843,1843,1843,1843,0
20240814,175400,13006421540,1843,1843,1843,1843,0
20240814,175300,13006421540,1843,1843,1843,1843,0
20240814,175200,13006421540,1843,1843,1843,1843,0
20240814,175100,13006421540,1843,1843,1843,1843,0
20240814,175000,13006421540,1843,1843,1843,1843,0
20240814,174900,13006421540,1843,1843,1843,1843,0
20240814,174800,13006421540,1843,1843,1843,1843,0
20240814,174700,13006421540,1843,1843,1843,1843,0
20240814,174600,13006421540,1843,1843,1843,1843,0
20240814,174500,13006421540,1843,1843,1843,1843,0
20240814,174400,13006421540,1843,1843,1843,1843,0
20240814,174300,13006421540,1843,1843,1843,1843,0
20240814,174200,13006421540,1843,1843,1843,1843,0
20240814,174100,13006421540,1843,1843,1843,1843,29555
20240814,174000,13006421540,1843,1843,1843,1843,0
20240814,173900,13006421540,1843,1843,1843,1843,0
20240814,173800,13006421540,1843,1843,1843,1843,0
20240814,173700,13006421540,1843,1843,1843,1843,0
20240814,173600,13006421540,1843,1843,1843,1843,0
20240814,173500,13006421540,1843,1843,1843,1843,0
20240814,173400,13006421540,1843,1843,1843,1843,0
20240814,173300,13006421540,1843,1843,1843,1843,0
20240814,173200,13006421540,1843,1843,1843,1843,0
20240814,173100,13006421540,1843,1843,1843,1843,0
20240814,173000,13006421540,1843,1843,1843,1843,0
20240814,172900,13006421540,1843,1843,1843,1843,0
20240814,172800,13006421540,1843,1843,1843,1843,0
20240814,172700,13006421540,1843,1843,1843,1843,0
20240814,172600,13006421540,1843,1843,1843,1843,0
20240814,172500,13006421540,1843,1843,1843,1843,0
20240814,172400,13006421540,1843,1843,1843,1843,0
20240814,172300,13006421540,1843,1843,1843,1843,0
20240814,172200,13006421540,1843,1843,1843,1843,0
20240814,172100,13006421540,1843,1843,1843,1843,0
20240814,172000,13006421540,1843,1843,1843,1843,0
20240814,171900,13006421540,1843,1843,1843,1843,0
20240814,171800,13006421540,1843,1843,1843,1843,0
20240814,171700,13006421540,1843,1843,1843,1843,0
20240814,171600,13006421540,1843,1843,1843,1843,0
20240814,171500,13006421540,1843,1843,1843,1843,0
20240814,171400,13006421540,1843,1843,1843,1843,0
20240814,171300,13006421540,1843,1843,1843,1843,0
20240814,171200,13006421540,1843,1843,1843,1843,0
20240814,171100,13006421540,1843,1843,1843,1843,29555
20240814,171000,13006421540,1843,1843,1843,1843,0
20240814,170900,13006421540,1843,1843,1843,1843,0
20240814,170800,13006421540,1843,1843,1843,1843,0
20240814,170700,13006421540,1843,1843,1843,1843,0
20240814,170600,13006421540,1843,1843,1843,1843,0
20240814,170500,13006421540,1843,1843,1843,1843,0
20240814,170400,13006421540,1843,1843,1843,1843,0
20240814,170300,13006421540,1843,1843,1843,1843,0
20240814,170200,13006421540,1843,1843,1843,1843,0
20240814,170100,13006421540,1843,1843,1843,1843,0
20240814,170000,13006421540,1843,1843,1843,1843,0
20240814,165900,13006421540,1843,1843,1843,1843,0
20240814,165800,13006421540,1843,1843,1843,1843,0
20240814,165700,13006421540,1843,1843,1843,1843,0
20240814,165600,13006421540,1843,1843,1843,1843,0
20240814,165500,13006421540,1843,1843,1843,1843,0
20240814,165400,13006421540,1843,1843,1843,1843,0
20240814,165300,13006421540,1843,1843,1843,1843,0
20240814,165200,13006421540,1843,1843,1843,1843,0
20240814,165100,13006421540,1843,1843,1843,1843,0
20240814,165000,13006421540,1843,1843,1843,1843,0
20240814,164900,13006421540,1843,1843,1843,1843,0
20240814,164800,13006421540,1843,1843,1843,1843,0
20240814,164700,13006421540,1843,1843,1843,1843,0
20240814,164600,13006421540,1843,1843,1843,1843,0
20240814,164500,13006421540,1843,1843,1843,1843,0
20240814,164400,13006421540,1843,1843,1843,1843,0
20240814,164300,13006421540,1843,1843,1843,1843,0
20240814,164200,13006421540,1843,1843,1843,1843,0
20240814,164100,13006421540,1843,1843,1843,1843,29555
20240814,164000,13006421540,1843,1843,1843,1843,0
20240814,163900,13006421540,1843,1843,1843,1843,0
20240814,163800,13006421540,1843,1843,1843,1843,0
20240814,163700,13006421540,1843,1843,1843,1843,0
20240814,163600,13006421540,1843,1843,1843,1843,0
20240814,163500,13006421540,1843,1843,1843,1843,0
20240814,163400,13006421540,1843,1843,1843,1843,0
20240814,163300,13006421540,1843,1843,1843,1843,0
20240814,163200,13006421540,1843,1843,1843,1843,0
20240814,163100,13006421540,1843,1843,1843,1843,0
20240814,163000,13006421540,1843,1843,1843,1843,0
20240814,162900,13006421540,1843,1843,1843,1843,0
20240814,162800,13006421540,1843,1843,1843,1843,0
20240814,162700,13006421540,1843,1843,1843,1843,0
20240814,162600,13006421540,1843,1843,1843,1843,0
20240814,162500,13006421540,1843,1843,1843,1843,0
20240814,162400,13006421540,1843,1843,1843,1843,0
20240814,162300,13006421540,1843,1843,1843,1843,0
20240814,162200,13006421540,1843,1843,1843,1843,0
20240814,162100,13006421540,1843,1843,1843,1843,0
20240814,162000,13006421540,1843,1843,1843,1843,0
20240814,161900,13006421540,1843,1843,1843,1843,0
20240814,161800,13006421540,1843,1843,1843,1843,0
20240814,161700,13006421540,1843,1843,1843,1843,0
20240814,161600,13006421540,1843,1843,1843,1843,0
20240814,161500,13006421540,1843,1843,1843,1843,0
20240814,161400,13006421540,1843,1843,1843,1843,0
20240814,161300,13006421540,1843,1843,1843,1843,0
20240814,161200,13006421540,1843,1843,1843,1843,0
20240814,161100,13006421540,1843,1843,1843,1843,29555
20240814,161000,13006421540,1843,1843,1843,1843,0
20240814,160900,13006421540,1843,1843,1843,1843,0
20240814,160800,13006421540,1843,1843,1843,1843,0
20240814,160700,13006421540,1843,1843,1843,1843,0
20240814,160600,13006421540,1843,1843,1843,1843,0
20240814,160500,13006421540,1843,1843,1843,1843,0
20240814,160400,13006421540,1843,1843,1843,1843,0
20240814,160300,13006421540,1843,1843,1843,1843,0
20240814,160200,13006421540,1843,1843,1843,1843,0
20240814,160100,13006421540,1843,1843,1843,1843,0
20240814,160000,13006421540,1843,1843,1843,1843,0
20240814,155900,13006421540,1843,1843,1843,1843,0
20240814,155800,13006421540,1843,1843,1843,1843,0
20240814,155700,13006421540,1843,1843,1843,1843,0
20240814,155600,13006421540,1843,1843,1843,1843,0
20240814,155500,13006421540,1843,1843,1843,1843,0
20240814,155400,13006421540,1843,1843,1843,1843,0
20240814,155300,13006421540,1843,1843,1843,1843,0
20240814,155200,13006421540,1843,1843,1843,1843,0
20240814,155100,13006421540,1843,1843,1843,1843,0
20240814,155000,13006421540,1843,1843,1843,1843,0
20240814,154900,13006421540,1843,1843,1843,1843,0
20240814,154800,13006421540,1843,1843,1843,1843,0
20240814,154700,13006421540,1843,1843,1843,1843,0
20240814,154600,13006421540,1843,1843,1843,1843,0
20240814,154500,13006421540,1843,1843,1843,1843,0
20240814,154400,13006421540,1843,1843,1843,1843,0
20240814,154300,13006421540,1843,1843,1843,1843,0
20240814,154200,13006421540,1843,1843,1843,1843,0
20240814,154100,13006421540,1843,1843,1843,1843,29555
20240814,154000,13006421540,1843,1843,1843,1843,0
20240814,153900,13006421540,1843,1843,1843,1843,0
20240814,153800,13006421540,1843,1843,1843,1843,0
20240814,153700,13006421540,1843,1843,1843,1843,0
20240814,153600,13006421540,1843,1843,1843,1843,0
20240814,153500,13006421540,1843,1843,1843,1843,0
20240814,153400,13006421540,1843,1843,1843,1843,0
20240814,153300,13006421540,1843,1843,1843,1843,0
20240814,153200,13006421540,1843,1843,1843,1843,0
20240814,153100,13006421540,1843,1843,1843,1843,0
20240814,153000,13006421540,1843,1843,1843,1843,29555
20240814,152900,12951951675,1847,1847,1847,1847,0
20240814,152800,12951951675,1847,1847,1847,1847,0
20240814,152700,12951951675,1847,1847,1847,1847,0
20240814,152600,12951951675,1847,1847,1847,1847,0
20240814,152500,12951951675,1847,1847,1847,1847,0
20240814,152400,12951951675,1847,1847,1847,1847,0
20240814,152300,12951951675,1847,1847,1847,1847,0
20240814,152200,12951951675,1847,1847,1847,1847,0
20240814,152100,12951951675,1847,1847,1847,1847,0
20240814,152000,12951951675,1847,1847,1847,1847,0
20240814,151900,12951951675,1847,1859,1859,1847,2650
20240814,151800,12947049721,1851,1860,1862,1850,5705
20240814,151700,12936487470,1852,1862,1862,1850,760
20240814,151600,12935079222,1864,1851,1864,1850,1971
20240814,151500,12931430104,1850,1862,1862,1850,8317
20240814,151400,12916006513,1862,1866,1866,1860,3694
20240814,151300,12909121068,1866,1868,1869,1866,8026
20240814,151200,12894142146,1868,1874,1874,1868,11443
20240814,151100,12872723881,1873,1880,1880,1873,3873
20240814,151000,12865445083,1880,1875,1880,1875,3685
20240814,150900,12858525653,1872,1872,1887,1872,5690
20240814,150800,12847846947,1872,1888,1888,1872,1178
20240814,150700,12845632808,1890,1873,1891,1872,2872
20240814,150600,12840242109,1874,1891,1891,1874,4965
20240814,150500,12830926990,1877,1879,1891,1877,1802
20240814,150400,12827542849,1879,1881,1881,1878,2041
20240814,150300,12823706676,1894,1897,1897,1880,3005
20240814,150200,12818043570,1897,1897,1897,1888,983
20240814,150100,12816184663,1897,1889,1898,1889,482
20240814,150000,12815272365,1896,1892,1896,1892,232
20240814,145900,12814833417,1892,1892,1892,1892,464
20240814,145800,12813955529,1898,1889,1898,1885,2293
20240814,145700,12809619304,1889,1881,1889,1881,1724
20240814,145600,12806365771,1886,1878,1886,1878,9
20240814,145500,12806348861,1880,1880,1880,1880,50
20240814,145400,12806254861,1889,1881,1889,1874,1986
20240814,145300,12802523389,1880,1891,1891,1880,1266
20240814,145200,12800142235,1880,1890,1896,1880,1298
20240814,145100,12797692366,1890,1897,1897,1880,851
20240814,145000,12796084235,1877,1890,1890,1875,2833
20240814,144900,12790742663,1901,1901,1901,1900,550
20240814,144800,12789697148,1901,1899,1903,1899,1229
20240814,144700,12787361682,1898,1888,1898,1888,1984
20240814,144600,12783608510,1888,1889,1889,1886,482
20240814,144500,12782698254,1889,1880,1889,1875,2295
20240814,144400,12778383458,1880,1887,1889,1880,1546
20240814,144300,12775466948,1888,1888,1888,1875,159
20240814,144200,12775167406,1878,1878,1878,1875,1175
20240814,144100,12772962355,1878,1876,1890,1876,1071
20240814,144000,12770951217,1875,1874,1875,1874,327
20240814,143900,12770338418,1874,1874,1874,1862,4651
20240814,143800,12761651421,1873,1877,1877,1873,2188
20240814,143700,12757548132,1878,1888,1888,1878,834
20240814,143600,12755978607,1889,1895,1895,1885,6454
20240814,143500,12743764455,1895,1896,1904,1895,2807
20240814,143400,12738437154,1895,1897,1904,1895,1578
20240814,143300,12735446358,1898,1905,1906,1898,4484
20240814,143200,12726928753,1909,1903,1909,1902,1223
20240814,143100,12724597773,1903,1907,1907,1902,1735
20240814,143000,12721294555,1905,1907,1908,1905,2694
20240814,142900,12716159110,1907,1908,1910,1905,5806
20240814,142800,12705085034,1908,1920,1922,1903,2118
20240814,142700,12701020174,1921,1912,1922,1903,10676
20240814,142600,12680564423,1912,1907,1925,1907,20901
20240814,142500,12640497672,1907,1898,1907,1898,8944
20240814,142400,12623477963,1898,1890,1900,1889,4247
20240814,142300,12615426435,1890,1892,1892,1889,2735
20240814,142200,12610259027,1890,1888,1893,1888,6861
20240814,142100,12597294701,1889,1878,1889,1877,9169
20240814,142000,12580024853,1878,1882,1883,1876,129
20240814,141900,12579782253,1876,1873,1883,1873,4360
20240814,141800,12571597096,1873,1875,1875,1871,2537
20240814,141700,12566841857,1875,1872,1875,1872,1949
20240814,141600,12563190169,1872,1872,1872,1869,263
20240814,141500,12562697839,1872,1874,1874,1872,165
20240814,141400,12562388864,1875,1864,1876,1863,1315
20240814,141300,12559929454,1864,1864,1864,1864,514
20240814,141200,12558971358,1863,1875,1876,1863,4556
20240814,141100,12550428544,1875,1867,1875,1861,2550
20240814,141000,12545651204,1860,1862,1866,1860,4934
20240814,140900,12536460906,1862,1860,1862,1860,202
20240814,140800,12536085019,1860,1861,1861,1855,1511
20240814,140700,12533279071,1861,1856,1861,1855,1003
20240814,140600,12531417583,1856,1853,1856,1853,2090
20240814,140500,12527539254,1853,1856,1856,1853,195
20240814,140400,12527177384,1856,1861,1861,1850,5596
20240814,140300,12516808679,1856,1861,1861,1856,84
20240814,140200,12516652465,1861,1855,1861,1855,1849
20240814,140100,12513218562,1855,1860,1860,1855,163
20240814,140000,12512915823,1861,1857,1861,1857,398
20240814,135900,12512175933,1855,1860,1862,1855,1544
20240814,135800,12509306380,1862,1859,1863,1854,2242
20240814,135700,12505134425,1855,1855,1855,1854,1666
20240814,135600,12502044240,1855,1855,1855,1855,491
20240814,135500,12501133435,1860,1860,1860,1860,19
20240814,135400,12501098095,1863,1856,1863,1855,1835
20240814,135300,12497689911,1856,1862,1862,1855,1586
20240814,135200,12494740613,1862,1861,1862,1860,575
20240814,135100,12493670994,1861,1863,1863,1861,530
20240814,135000,12492683612,1863,1863,1865,1862,1748
20240814,134900,12489426812,1860,1857,1862,1857,1052
20240814,134800,12487470612,1853,1845,1853,1844,2767
20240814,134700,12482351824,1857,1850,1857,1843,3582
20240814,134600,12475738139,1850,1858,1859,1850,967
20240814,134500,12473944781,1863,1863,1863,1859,889
20240814,134400,12472289342,1863,1867,1868,1863,858
20240814,134300,12470689808,1863,1870,1870,1863,8101
20240814,134200,12455557585,1871,1875,1876,1870,116
20240814,134100,12455340380,1869,1865,1877,1865,691
20240814,134000,12454048534,1860,1860,1860,1858,148
20240814,133900,12453773514,1856,1864,1884,1845,6094
20240814,133800,12442410250,1860,1860,1864,1860,779
20240814,133700,12440960833,1860,1864,1866,1858,3611
20240814,133600,12434232797,1862,1857,1889,1850,17118
20240814,133500,12402309581,1858,1856,1858,1856,165
20240814,133400,12402003023,1850,1855,1855,1850,2912
20240814,133300,12396611945,1855,1857,1859,1855,1818
20240814,133200,12393232491,1854,1859,1859,1852,1478
20240814,133100,12390490591,1853,1851,1860,1849,9642
20240814,133000,12372636280,1849,1839,1849,1839,9782
20240814,132900,12354622405,1840,1843,1843,1839,8340
20240814,132800,12339266799,1843,1854,1854,1843,1600
20240814,132700,12336308477,1851,1854,1856,1851,8979
20240814,132600,12319673366,1855,1850,1857,1850,2356
20240814,132500,12315304370,1846,1846,1850,1841,9921
20240814,132400,12296982027,1846,1855,1856,1846,12240
20240814,132300,12274318067,1855,1858,1859,1853,4360
20240814,132200,12266221062,1858,1865,1865,1858,10660
20240814,132100,12246400775,1858,1876,1876,1858,3306
20240814,132000,12240232704,1876,1885,1885,1850,13837
20240814,131900,12214334208,1885,1903,1903,1885,19726
20240814,131800,12176928786,1903,1906,1906,1903,4680
20240814,131700,12168015489,1906,1906,1908,1906,998
20240814,131600,12166113229,1906,1908,1908,1906,1886
20240814,131500,12162517909,1908,1908,1911,1908,142
20240814,131400,12162246967,1911,1906,1911,1906,4154
20240814,131300,12154325213,1906,1909,1912,1906,5201
20240814,131200,12144406093,1909,1909,1912,1908,242
20240814,131100,12143944160,1912,1909,1912,1907,7158
20240814,131000,12130290915,1907,1911,1915,1907,3365
20240814,130900,12123868032,1909,1911,1919,1909,4029
20240814,130800,12116172017,1910,1920,1920,1910,2958
20240814,130700,12110520716,1914,1913,1914,1911,6140
20240814,130600,12098780162,1913,1917,1917,1913,10981
20240814,130500,12077757974,1916,1916,1917,1916,1076
20240814,130400,12075696189,1916,1920,1920,1916,5321
20240814,130300,12065495587,1920,1922,1923,1920,1267
20240814,130200,12063060388,1924,1923,1924,1922,2696
20240814,130100,12057877452,1922,1923,1923,1922,807
20240814,130000,12056326341,1924,1920,1924,1917,3052
20240814,125900,12050467150,1918,1918,1924,1917,1839
20240814,125800,12046939311,1918,1926,1926,1918,3358
20240814,125700,12040484464,1921,1923,1923,1921,726
20240814,125600,12039088558,1923,1920,1924,1920,4969
20240814,125500,12029533674,1913,1918,1920,1912,994
20240814,125400,12027626437,1918,1917,1918,1911,10333
20240814,125300,12007835762,1918,1917,1918,1917,731
20240814,125200,12006433866,1917,1923,1923,1917,2302
20240814,125100,12002013950,1923,1924,1924,1922,329
20240814,125000,12001381302,1924,1924,1926,1920,862
20240814,124900,11999723753,1923,1916,1923,1915,3519
20240814,124800,11992972658,1915,1916,1917,1915,5131
20240814,124700,11983144973,1916,1915,1916,1915,15819
20240814,124600,11952850749,1915,1916,1917,1915,6062
20240814,124500,11941238889,1916,1916,1917,1915,4753
20240814,124400,11932132233,1916,1919,1919,1916,16503
20240814,124300,11900492587,1923,1924,1925,1919,10620
20240814,124200,11880082897,1925,1925,1925,1924,857
20240814,124100,11878433655,1925,1925,1925,1924,1296
20240814,124000,11875939418,1925,1929,1929,1924,1664
20240814,123900,11872736641,1930,1927,1930,1925,987
20240814,123800,11870836556,1930,1931,1931,1926,1858
20240814,123700,11867250046,1933,1933,1933,1931,1593
20240814,123600,11864171037,1933,1924,1933,1923,2686
20240814,123500,11858983923,1923,1923,1930,1923,1110
20240814,123400,11856844773,1930,1930,1930,1922,1827
20240814,123300,11853321848,1930,1930,1930,1922,1353
20240814,123200,11850715446,1930,1923,1930,1921,4502
20240814,123100,11842054446,1923,1925,1925,1923,510
20240814,123000,11841073516,1923,1921,1930,1921,9252
20240814,122900,11823284725,1930,1927,1930,1920,2499
20240814,122800,11818467236,1921,1926,1927,1918,4842
20240814,122700,11809165001,1926,1926,1926,1926,1222
20240814,122600,11806811429,1926,1917,1931,1917,14954
20240814,122500,11778084737,1917,1910,1918,1910,10199
20240814,122400,11758536264,1915,1934,1934,1906,30243
20240814,122300,11700386314,1934,1934,1940,1933,15945
20240814,122200,11669521729,1934,1942,1942,1934,17048
20240814,122100,11636482557,1943,1945,1945,1942,4382
20240814,122000,11627969061,1945,1945,1945,1945,1182
20240814,121900,11625670071,1945,1946,1950,1945,1221
20240814,121800,11623294976,1946,1948,1948,1945,1043
20240814,121700,11621265416,1948,1953,1954,1948,1405
20240814,121600,11618523005,1953,1951,1954,1951,3702
20240814,121500,11611296480,1952,1948,1952,1948,1737
20240814,121400,11607908546,1948,1942,1949,1942,318
20240814,121300,11607289081,1942,1942,1956,1940,8668
20240814,121200,11590445110,1942,1945,1945,1941,5414
20240814,121100,11579926753,1946,1956,1956,1946,17430
20240814,121000,11545891865,1956,1956,1957,1956,576
20240814,120900,11544765198,1957,1956,1957,1955,1308
20240814,120800,11542206090,1957,1960,1960,1957,1373
20240814,120700,11539517710,1960,1963,1963,1959,1300
20240814,120600,11536969804,1963,1962,1963,1960,1698
20240814,120500,11533641503,1963,1964,1964,1963,34
20240814,120400,11533574752,1964,1960,1964,1960,61
20240814,120300,11533454968,1959,1960,1960,1959,1674
20240814,120200,11530174502,1960,1960,1960,1959,3581
20240814,120100,11523156974,1960,1961,1962,1959,2093
20240814,120000,11519054858,1961,1960,1962,1960,3886
20240814,115900,11511434778,1959,1966,1966,1959,10502
20240814,115800,11490811079,1967,1967,1967,1967,1586
20240814,115700,11487691417,1968,1969,1969,1968,4345
20240814,115600,11479138221,1969,1971,1971,1969,3833
20240814,115500,11471589662,1971,1972,1972,1971,997
20240814,115400,11469624565,1972,1973,1973,1972,1491
20240814,115300,11466683939,1973,1973,1973,1973,1
20240814,115200,11466681966,1972,1974,1974,1972,981
20240814,115100,11464746570,1974,1975,1975,1974,825
20240814,115000,11463117548,1975,1971,1975,1971,4373
20240814,114900,11454487634,1971,1975,1975,1971,2286
20240814,114800,11449980181,1976,1976,1976,1973,1848
20240814,114700,11446330150,1976,1969,1977,1969,2695
20240814,114600,11441011211,1968,1968,1968,1963,373
20240814,114500,11440277152,1968,1963,1970,1962,813
20240814,114400,11438679780,1963,1965,1966,1963,4017
20240814,114300,11430786602,1965,1966,1966,1964,503
20240814,114200,11429798334,1964,1962,1966,1961,2691
20240814,114100,11424513283,1961,1965,1966,1961,780
20240814,114000,11422982392,1965,1969,1969,1965,8095
20240814,113900,11407072613,1968,1969,1969,1968,153
20240814,113800,11406771396,1970,1971,1971,1969,3352
20240814,113700,11400165501,1971,1970,1971,1969,2447
20240814,113600,11395345411,1970,1965,1970,1965,1340
20240814,113500,11392711571,1965,1965,1965,1965,1229
20240814,113400,11390296586,1965,1967,1967,1962,1679
20240814,113300,11386997134,1959,1967,1967,1959,3278
20240814,113200,11380560939,1959,1956,1966,1955,1155
20240814,113100,11378294914,1956,1954,1956,1954,516
20240814,113000,11377286630,1954,1957,1966,1954,3547
20240814,112900,11370348932,1957,1970,1970,1954,6486
20240814,112800,11357611731,1970,1970,1971,1970,2214
20240814,112700,11353250052,1970,1971,1973,1970,1475
20240814,112600,11350344115,1970,1973,1975,1970,522
20240814,112500,11349313670,1970,1972,1975,1970,2285
20240814,112400,11344807799,1976,1971,1977,1970,4030
20240814,112300,11336852740,1970,1970,1970,1970,1721
20240814,112200,11333462370,1971,1966,1972,1966,8321
20240814,112100,11317081195,1966,1963,1966,1963,1670
20240814,112000,11313800267,1964,1964,1965,1963,2490
20240814,111900,11308911967,1965,1966,1969,1959,6453
20240814,111800,11296249712,1969,1967,1970,1966,3931
20240814,111700,11288514563,1967,1967,1967,1965,2368
20240814,111600,11283859655,1967,1964,1971,1963,4750
20240814,111500,11274526195,1967,1961,1971,1961,4152
20240814,111400,11266373407,1962,1953,1962,1948,5616
20240814,111300,11255375809,1953,1948,1953,1944,4318
20240814,111200,11246962064,1945,1949,1949,1945,2063
20240814,111100,11242941663,1942,1941,1948,1941,5255
20240814,111000,11232715291,1940,1948,1951,1938,4779
20240814,110900,11223423211,1948,1939,1950,1939,5003
20240814,110800,11213698045,1939,1941,1945,1936,15640
20240814,110700,11183384224,1941,1949,1949,1940,8830
20240814,110600,11166226533,1949,1952,1952,1938,4224
20240814,110500,11158004986,1952,1942,1952,1933,23116
20240814,110400,11113239683,1942,1959,1966,1933,33085
20240814,110300,11048859538,1958,1983,1984,1958,52975
20240814,110200,10944287000,1983,1984,1984,1982,4786
20240814,110100,10934796301,1983,1987,1987,1983,753
20240814,110000,10933300773,1987,1981,1989,1980,3373
20240814,105900,10926608151,1980,1984,1984,1980,2484
20240814,105800,10921686371,1984,1987,1988,1984,4043
20240814,105700,10913662318,1988,1988,1990,1985,6666
20240814,105600,10900417470,1990,1985,1991,1985,3772
20240814,105500,10892922245,1987,1985,1988,1982,3624
20240814,105400,10885725306,1985,1980,1985,1980,5821
20240814,105300,10874190384,1979,1978,1980,1978,1537
20240814,105200,10871148782,1979,1978,1981,1978,1619
20240814,105100,10867944061,1978,1981,1982,1978,5897
20240814,105000,10856274460,1983,1979,1985,1977,3947
20240814,104900,10848460925,1978,1982,1982,1978,3107
20240814,104800,10842312290,1983,1984,1985,1983,1984
20240814,104700,10838374752,1976,1977,1978,1976,5082
20240814,104600,10828327966,1977,1990,1990,1977,15088
20240814,104500,10798458146,1982,1991,1994,1977,16962
20240814,104400,10764833515,1991,1988,1995,1987,1792
20240814,104300,10761270673,1988,1992,1995,1987,2521
20240814,104200,10756251319,1992,1994,1995,1991,2631
20240814,104100,10751005480,1994,1988,1994,1986,4560
20240814,104000,10741942237,1987,1994,1995,1987,6639
20240814,103900,10728714839,1994,2005,2010,1994,24415
20240814,103800,10679836206,2000,1993,2005,1982,14883
20240814,103700,10650091115,1982,1986,1993,1978,15353
20240814,103600,10619672416,1986,1989,1989,1985,5363
20240814,103500,10609019914,1988,1994,1994,1988,5850
20240814,103400,10597373892,1990,1997,1997,1989,10489
20240814,103300,10576481598,1997,2005,2010,1997,16133
20240814,103200,10544180841,2005,1997,2015,1997,51008
20240814,103100,10441779935,1997,1988,1997,1988,8661
20240814,103000,10424521217,1988,1987,1990,1987,3971
20240814,102900,10416625939,1987,1989,1989,1987,4055
20240814,102800,10408564517,1989,1983,1990,1979,3429
20240814,102700,10401752349,1978,1979,1982,1976,15605
20240814,102600,10370874973,1979,1982,1982,1979,9489
20240814,102500,10352077291,1982,1980,1984,1977,7167
20240814,102400,10337890354,1980,1986,1986,1979,5409
20240814,102300,10327173440,1986,1983,1986,1981,4590
20240814,102200,10318068649,1983,1985,1987,1977,14756
20240814,102100,10288840050,1986,1986,1988,1984,13824
20240814,102000,10261385499,1986,1987,1988,1984,13810
20240814,101900,10233944789,1987,1988,1993,1984,4011
20240814,101800,10225975610,1988,1994,1997,1988,24203
20240814,101700,10177734939,1994,1990,1995,1989,11133
20240814,101600,10155552275,1990,1990,1994,1989,14034
20240814,101500,10127609174,1990,1985,1991,1980,8697
20240814,101400,10110332093,1985,1993,1994,1977,29426
20240814,101300,10051824735,1993,1985,1993,1979,16094
20240814,101200,10019830407,1984,1973,1984,1973,7569
20240814,101100,10004846692,1975,1985,1985,1971,26643
20240814,101000,9952149420,1985,1984,1987,1979,28858
20240814,100900,9894903988,1987,1975,1987,1974,36376
20240814,100800,9822936720,1974,1970,1976,1969,25481
20240814,100700,9772696137,1969,1963,1969,1957,27968
20240814,100600,9717773491,1957,1953,1966,1949,51575
20240814,100500,9616786271,1953,1953,1959,1943,31147
20240814,100400,9556026830,1944,1951,1953,1933,81856
20240814,100300,9397214165,1950,1989,1990,1946,68797
20240814,100200,9262080813,1985,1989,2000,1981,41247
20240814,100100,9180151351,1989,1996,1997,1989,28953
20240814,100000,9122437648,2000,2010,2010,1997,19608
20240814,095900,9083160724,2010,1994,2010,1992,28388
20240814,095800,9026332718,1994,1996,1999,1986,22098
20240814,095700,8982335286,1994,2000,2010,1986,62116
20240814,095600,8858367541,2000,1999,2010,1990,90225
20240814,095500,8678238465,1997,2010,2015,1977,151353
20240814,095400,8376608690,2010,2055,2060,1999,138220
20240814,095300,8097631906,2055,2055,2065,2045,54754
20240814,095200,7985296491,2050,2075,2075,2050,55322
20240814,095100,7871324406,2075,2085,2090,2065,54913
20240814,095000,7757258701,2090,2090,2100,2085,71240
20240814,094900,7608252371,2090,2150,2150,2065,315482
20240814,094800,6939098911,2150,2115,2150,2115,180626
20240814,094700,6551962116,2115,2110,2135,2110,28947
20240814,094600,6490464416,2115,2115,2125,2110,20093
20240814,094500,6447958106,2125,2120,2130,2110,36230
20240814,094400,6371216316,2120,2130,2140,2105,38891
20240814,094300,6288626421,2125,2110,2135,2105,48964
20240814,094200,6184790761,2115,2105,2130,2105,43055
20240814,094100,6093487061,2105,2120,2120,2100,36241
20240814,094000,6017124456,2120,2090,2120,2090,51190
20240814,093900,5909241411,2095,2125,2130,2085,50656
20240814,093800,5802392101,2120,2145,2145,2085,67642
20240814,093700,5659721631,2145,2110,2145,2105,175092
20240814,093600,5287219081,2115,2075,2125,2060,166971
20240814,093500,4937448211,2080,2110,2110,2000,281536
20240814,093400,4358468886,2105,2150,2150,2105,369027
20240814,093300,3566178056,2150,2150,2150,2150,15012
20240814,093200,3533902256,2150,2150,2150,2150,34
20240814,093100,3533829156,2150,2150,2150,2150,710
20240814,093000,3532302656,2150,2150,2150,2150,809
20240814,092900,3530563306,2150,2150,2150,2150,2770
20240814,092800,3524607806,2150,2150,2150,2150,5499
20240814,092700,3512784956,2150,2150,2150,2150,2434
20240814,092600,3507551856,2150,2150,2150,2150,2446
20240814,092500,3502292956,2150,2150,2150,2150,6590
20240814,092400,3488124456,2150,2150,2150,2150,6108
20240814,092300,3474992256,2150,2150,2150,2150,6934
20240814,092200,3460084156,2150,2150,2150,2150,7511
20240814,092100,3443935506,2150,2150,2150,2150,2234
20240814,092000,3439132406,2150,2150,2150,2150,4052
20240814,091900,3430420606,2150,2150,2150,2150,3850
20240814,091800,3422143106,2150,2150,2150,2150,21115
20240814,091700,3376745856,2150,2150,2150,2150,18458
20240814,091600,3337061156,2150,2150,2150,2150,35821
20240814,091500,3260046006,2150,2150,2150,2150,46100
20240814,091400,3160931006,2150,2150,2150,2150,183509
20240814,091300,2766386656,2150,2150,2150,2150,39445
20240814,091200,2681579906,2150,2110,2150,2050,379051
20240814,091100,1877608341,2110,1987,2150,1974,654147
20240814,091000,508023557,1974,1974,1974,1974,0
20240814,090900,508023557,1974,1974,1974,1974,0
20240814,090800,508023557,1974,1914,1974,1900,105973
20240814,090700,303167135,1903,1801,1916,1801,87100
20240814,090600,141270232,1800,1795,1817,1795,42282
20240814,090500,65212715,1740,1740,1740,1740,0
20240814,090400,65212715,1740,1690,1740,1687,10131
20240814,090300,47987342,1699,1622,1705,1622,3532
20240814,090200,42143092,1622,1623,1640,1622,5873
20240814,090100,32601493,1623,1646,1646,1623,7231
20240814,090000,20849203,1624,1623,1656,1623,12834