stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,203300,9686432996,1900,1900,1900,1900,39444
20231213,203200,9686432996,1900,1900,1900,1900,0
20231213,203100,9686432996,1900,1900,1900,1900,0
20231213,203000,9686432996,1900,1900,1900,1900,0
20231213,202900,9686432996,1900,1900,1900,1900,0
20231213,202800,9686432996,1900,1900,1900,1900,0
20231213,202700,9686432996,1900,1900,1900,1900,0
20231213,202600,9686432996,1900,1900,1900,1900,0
20231213,202500,9686432996,1900,1900,1900,1900,0
20231213,202400,9686432996,1900,1900,1900,1900,0
20231213,202300,9686432996,1900,1900,1900,1900,0
20231213,202200,9686432996,1900,1900,1900,1900,0
20231213,202100,9686432996,1900,1900,1900,1900,0
20231213,202000,9686432996,1900,1900,1900,1900,0
20231213,201900,9686432996,1900,1900,1900,1900,0
20231213,201800,9686432996,1900,1900,1900,1900,0
20231213,201700,9686432996,1900,1900,1900,1900,0
20231213,201600,9686432996,1900,1900,1900,1900,0
20231213,201500,9686432996,1900,1900,1900,1900,0
20231213,201400,9686432996,1900,1900,1900,1900,0
20231213,201300,9686432996,1900,1900,1900,1900,0
20231213,201200,9686432996,1900,1900,1900,1900,0
20231213,201100,9686432996,1900,1900,1900,1900,0
20231213,201000,9686432996,1900,1900,1900,1900,0
20231213,200900,9686432996,1900,1900,1900,1900,0
20231213,200800,9686432996,1900,1900,1900,1900,0
20231213,200700,9686432996,1900,1900,1900,1900,0
20231213,200600,9686432996,1900,1900,1900,1900,0
20231213,200500,9686432996,1900,1900,1900,1900,0
20231213,200400,9686432996,1900,1900,1900,1900,0
20231213,200300,9686432996,1900,1900,1900,1900,39444
20231213,200200,9686432996,1900,1900,1900,1900,0
20231213,200100,9686432996,1900,1900,1900,1900,0
20231213,200000,9686432996,1900,1900,1900,1900,0
20231213,195900,9686432996,1900,1900,1900,1900,0
20231213,195800,9686432996,1900,1900,1900,1900,0
20231213,195700,9686432996,1900,1900,1900,1900,0
20231213,195600,9686432996,1900,1900,1900,1900,0
20231213,195500,9686432996,1900,1900,1900,1900,0
20231213,195400,9686432996,1900,1900,1900,1900,0
20231213,195300,9686432996,1900,1900,1900,1900,0
20231213,195200,9686432996,1900,1900,1900,1900,0
20231213,195100,9686432996,1900,1900,1900,1900,0
20231213,195000,9686432996,1900,1900,1900,1900,0
20231213,194900,9686432996,1900,1900,1900,1900,0
20231213,194800,9686432996,1900,1900,1900,1900,0
20231213,194700,9686432996,1900,1900,1900,1900,0
20231213,194600,9686432996,1900,1900,1900,1900,0
20231213,194500,9686432996,1900,1900,1900,1900,0
20231213,194400,9686432996,1900,1900,1900,1900,0
20231213,194300,9686432996,1900,1900,1900,1900,0
20231213,194200,9686432996,1900,1900,1900,1900,0
20231213,194100,9686432996,1900,1900,1900,1900,0
20231213,194000,9686432996,1900,1900,1900,1900,0
20231213,193900,9686432996,1900,1900,1900,1900,0
20231213,193800,9686432996,1900,1900,1900,1900,0
20231213,193700,9686432996,1900,1900,1900,1900,0
20231213,193600,9686432996,1900,1900,1900,1900,0
20231213,193500,9686432996,1900,1900,1900,1900,0
20231213,193400,9686432996,1900,1900,1900,1900,0
20231213,193300,9686432996,1900,1900,1900,1900,39444
20231213,193200,9686432996,1900,1900,1900,1900,0
20231213,193100,9686432996,1900,1900,1900,1900,0
20231213,193000,9686432996,1900,1900,1900,1900,0
20231213,192900,9686432996,1900,1900,1900,1900,0
20231213,192800,9686432996,1900,1900,1900,1900,0
20231213,192700,9686432996,1900,1900,1900,1900,0
20231213,192600,9686432996,1900,1900,1900,1900,0
20231213,192500,9686432996,1900,1900,1900,1900,0
20231213,192400,9686432996,1900,1900,1900,1900,0
20231213,192300,9686432996,1900,1900,1900,1900,0
20231213,192200,9686432996,1900,1900,1900,1900,0
20231213,192100,9686432996,1900,1900,1900,1900,0
20231213,192000,9686432996,1900,1900,1900,1900,0
20231213,191900,9686432996,1900,1900,1900,1900,0
20231213,191800,9686432996,1900,1900,1900,1900,0
20231213,191700,9686432996,1900,1900,1900,1900,0
20231213,191600,9686432996,1900,1900,1900,1900,0
20231213,191500,9686432996,1900,1900,1900,1900,0
20231213,191400,9686432996,1900,1900,1900,1900,0
20231213,191300,9686432996,1900,1900,1900,1900,0
20231213,191200,9686432996,1900,1900,1900,1900,0
20231213,191100,9686432996,1900,1900,1900,1900,0
20231213,191000,9686432996,1900,1900,1900,1900,0
20231213,190900,9686432996,1900,1900,1900,1900,0
20231213,190800,9686432996,1900,1900,1900,1900,0
20231213,190700,9686432996,1900,1900,1900,1900,0
20231213,190600,9686432996,1900,1900,1900,1900,0
20231213,190500,9686432996,1900,1900,1900,1900,0
20231213,190400,9686432996,1900,1900,1900,1900,0
20231213,190300,9686432996,1900,1900,1900,1900,39444
20231213,190200,9686432996,1900,1900,1900,1900,0
20231213,190100,9686432996,1900,1900,1900,1900,0
20231213,190000,9686432996,1900,1900,1900,1900,0
20231213,185900,9686432996,1900,1900,1900,1900,0
20231213,185800,9686432996,1900,1900,1900,1900,0
20231213,185700,9686432996,1900,1900,1900,1900,0
20231213,185600,9686432996,1900,1900,1900,1900,0
20231213,185500,9686432996,1900,1900,1900,1900,0
20231213,185400,9686432996,1900,1900,1900,1900,0
20231213,185300,9686432996,1900,1900,1900,1900,0
20231213,185200,9686432996,1900,1900,1900,1900,0
20231213,185100,9686432996,1900,1900,1900,1900,0
20231213,185000,9686432996,1900,1900,1900,1900,0
20231213,184900,9686432996,1900,1900,1900,1900,0
20231213,184800,9686432996,1900,1900,1900,1900,0
20231213,184700,9686432996,1900,1900,1900,1900,0
20231213,184600,9686432996,1900,1900,1900,1900,0
20231213,184500,9686432996,1900,1900,1900,1900,0
20231213,184400,9686432996,1900,1900,1900,1900,0
20231213,184300,9686432996,1900,1900,1900,1900,0
20231213,184200,9686432996,1900,1900,1900,1900,0
20231213,184100,9686432996,1900,1900,1900,1900,0
20231213,184000,9686432996,1900,1900,1900,1900,0
20231213,183900,9686432996,1900,1900,1900,1900,0
20231213,183800,9686432996,1900,1900,1900,1900,0
20231213,183700,9686432996,1900,1900,1900,1900,0
20231213,183600,9686432996,1900,1900,1900,1900,0
20231213,183500,9686432996,1900,1900,1900,1900,0
20231213,183400,9686432996,1900,1900,1900,1900,0
20231213,183300,9686432996,1900,1900,1900,1900,39444
20231213,183200,9686432996,1900,1900,1900,1900,0
20231213,183100,9686432996,1900,1900,1900,1900,0
20231213,183000,9686432996,1900,1900,1900,1900,0
20231213,182900,9686432996,1900,1900,1900,1900,0
20231213,182800,9686432996,1900,1900,1900,1900,0
20231213,182700,9686432996,1900,1900,1900,1900,0
20231213,182600,9686432996,1900,1900,1900,1900,0
20231213,182500,9686432996,1900,1900,1900,1900,0
20231213,182400,9686432996,1900,1900,1900,1900,0
20231213,182300,9686432996,1900,1900,1900,1900,0
20231213,182200,9686432996,1900,1900,1900,1900,0
20231213,182100,9686432996,1900,1900,1900,1900,0
20231213,182000,9686432996,1900,1900,1900,1900,0
20231213,181900,9686432996,1900,1900,1900,1900,0
20231213,181800,9686432996,1900,1900,1900,1900,0
20231213,181700,9686432996,1900,1900,1900,1900,0
20231213,181600,9686432996,1900,1900,1900,1900,0
20231213,181500,9686432996,1900,1900,1900,1900,0
20231213,181400,9686432996,1900,1900,1900,1900,0
20231213,181300,9686432996,1900,1900,1900,1900,0
20231213,181200,9686432996,1900,1900,1900,1900,0
20231213,181100,9686432996,1900,1900,1900,1900,0
20231213,181000,9686432996,1900,1900,1900,1900,0
20231213,180900,9686432996,1900,1900,1900,1900,0
20231213,180800,9686432996,1900,1900,1900,1900,0
20231213,180700,9686432996,1900,1900,1900,1900,0
20231213,180600,9686432996,1900,1900,1900,1900,0
20231213,180500,9686432996,1900,1900,1900,1900,0
20231213,180400,9686432996,1900,1900,1900,1900,0
20231213,180300,9686432996,1900,1900,1900,1900,39444
20231213,180200,9686432996,1900,1900,1900,1900,0
20231213,180100,9686432996,1900,1900,1900,1900,0
20231213,180000,9686432996,1900,1900,1900,1900,0
20231213,175900,9686432996,1900,1900,1900,1900,0
20231213,175800,9686432996,1900,1900,1900,1900,0
20231213,175700,9686432996,1900,1900,1900,1900,0
20231213,175600,9686432996,1900,1900,1900,1900,0
20231213,175500,9686432996,1900,1900,1900,1900,0
20231213,175400,9686432996,1900,1900,1900,1900,0
20231213,175300,9686432996,1900,1900,1900,1900,0
20231213,175200,9686432996,1900,1900,1900,1900,0
20231213,175100,9686432996,1900,1900,1900,1900,0
20231213,175000,9686432996,1900,1900,1900,1900,0
20231213,174900,9686432996,1900,1900,1900,1900,0
20231213,174800,9686432996,1900,1900,1900,1900,0
20231213,174700,9686432996,1900,1900,1900,1900,0
20231213,174600,9686432996,1900,1900,1900,1900,0
20231213,174500,9686432996,1900,1900,1900,1900,0
20231213,174400,9686432996,1900,1900,1900,1900,0
20231213,174300,9686432996,1900,1900,1900,1900,0
20231213,174200,9686432996,1900,1900,1900,1900,0
20231213,174100,9686432996,1900,1900,1900,1900,0
20231213,174000,9686432996,1900,1900,1900,1900,0
20231213,173900,9686432996,1900,1900,1900,1900,0
20231213,173800,9686432996,1900,1900,1900,1900,0
20231213,173700,9686432996,1900,1900,1900,1900,0
20231213,173600,9686432996,1900,1900,1900,1900,0
20231213,173500,9686432996,1900,1900,1900,1900,0
20231213,173400,9686432996,1900,1900,1900,1900,0
20231213,173300,9686432996,1900,1900,1900,1900,39444
20231213,173200,9686432996,1900,1900,1900,1900,0
20231213,173100,9686432996,1900,1900,1900,1900,0
20231213,173000,9686432996,1900,1900,1900,1900,0
20231213,172900,9686432996,1900,1900,1900,1900,0
20231213,172800,9686432996,1900,1900,1900,1900,0
20231213,172700,9686432996,1900,1900,1900,1900,0
20231213,172600,9686432996,1900,1900,1900,1900,0
20231213,172500,9686432996,1900,1900,1900,1900,0
20231213,172400,9686432996,1900,1900,1900,1900,0
20231213,172300,9686432996,1900,1900,1900,1900,0
20231213,172200,9686432996,1900,1900,1900,1900,0
20231213,172100,9686432996,1900,1900,1900,1900,0
20231213,172000,9686432996,1900,1900,1900,1900,0
20231213,171900,9686432996,1900,1900,1900,1900,0
20231213,171800,9686432996,1900,1900,1900,1900,0
20231213,171700,9686432996,1900,1900,1900,1900,0
20231213,171600,9686432996,1900,1900,1900,1900,0
20231213,171500,9686432996,1900,1900,1900,1900,0
20231213,171400,9686432996,1900,1900,1900,1900,0
20231213,171300,9686432996,1900,1900,1900,1900,0
20231213,171200,9686432996,1900,1900,1900,1900,0
20231213,171100,9686432996,1900,1900,1900,1900,0
20231213,171000,9686432996,1900,1900,1900,1900,0
20231213,170900,9686432996,1900,1900,1900,1900,0
20231213,170800,9686432996,1900,1900,1900,1900,0
20231213,170700,9686432996,1900,1900,1900,1900,0
20231213,170600,9686432996,1900,1900,1900,1900,0
20231213,170500,9686432996,1900,1900,1900,1900,0
20231213,170400,9686432996,1900,1900,1900,1900,0
20231213,170300,9686432996,1900,1900,1900,1900,39444
20231213,170200,9686432996,1900,1900,1900,1900,0
20231213,170100,9686432996,1900,1900,1900,1900,0
20231213,170000,9686432996,1900,1900,1900,1900,0
20231213,165900,9686432996,1900,1900,1900,1900,0
20231213,165800,9686432996,1900,1900,1900,1900,0
20231213,165700,9686432996,1900,1900,1900,1900,0
20231213,165600,9686432996,1900,1900,1900,1900,0
20231213,165500,9686432996,1900,1900,1900,1900,0
20231213,165400,9686432996,1900,1900,1900,1900,0
20231213,165300,9686432996,1900,1900,1900,1900,0
20231213,165200,9686432996,1900,1900,1900,1900,0
20231213,165100,9686432996,1900,1900,1900,1900,0
20231213,165000,9686432996,1900,1900,1900,1900,0
20231213,164900,9686432996,1900,1900,1900,1900,0
20231213,164800,9686432996,1900,1900,1900,1900,0
20231213,164700,9686432996,1900,1900,1900,1900,0
20231213,164600,9686432996,1900,1900,1900,1900,0
20231213,164500,9686432996,1900,1900,1900,1900,0
20231213,164400,9686432996,1900,1900,1900,1900,0
20231213,164300,9686432996,1900,1900,1900,1900,0
20231213,164200,9686432996,1900,1900,1900,1900,0
20231213,164100,9686432996,1900,1900,1900,1900,0
20231213,164000,9686432996,1900,1900,1900,1900,0
20231213,163900,9686432996,1900,1900,1900,1900,0
20231213,163800,9686432996,1900,1900,1900,1900,0
20231213,163700,9686432996,1900,1900,1900,1900,0
20231213,163600,9686432996,1900,1900,1900,1900,0
20231213,163500,9686432996,1900,1900,1900,1900,0
20231213,163400,9686432996,1900,1900,1900,1900,0
20231213,163300,9686432996,1900,1900,1900,1900,39444
20231213,163200,9686432996,1900,1900,1900,1900,0
20231213,163100,9686432996,1900,1900,1900,1900,0
20231213,163000,9686432996,1900,1900,1900,1900,0
20231213,162900,9686432996,1900,1900,1900,1900,0
20231213,162800,9686432996,1900,1900,1900,1900,0
20231213,162700,9686432996,1900,1900,1900,1900,0
20231213,162600,9686432996,1900,1900,1900,1900,0
20231213,162500,9686432996,1900,1900,1900,1900,0
20231213,162400,9686432996,1900,1900,1900,1900,0
20231213,162300,9686432996,1900,1900,1900,1900,0
20231213,162200,9686432996,1900,1900,1900,1900,0
20231213,162100,9686432996,1900,1900,1900,1900,0
20231213,162000,9686432996,1900,1900,1900,1900,0
20231213,161900,9686432996,1900,1900,1900,1900,0
20231213,161800,9686432996,1900,1900,1900,1900,0
20231213,161700,9686432996,1900,1900,1900,1900,0
20231213,161600,9686432996,1900,1900,1900,1900,0
20231213,161500,9686432996,1900,1900,1900,1900,0
20231213,161400,9686432996,1900,1900,1900,1900,0
20231213,161300,9686432996,1900,1900,1900,1900,0
20231213,161200,9686432996,1900,1900,1900,1900,0
20231213,161100,9686432996,1900,1900,1900,1900,0
20231213,161000,9686432996,1900,1900,1900,1900,0
20231213,160900,9686432996,1900,1900,1900,1900,0
20231213,160800,9686432996,1900,1900,1900,1900,0
20231213,160700,9686432996,1900,1900,1900,1900,0
20231213,160600,9686432996,1900,1900,1900,1900,0
20231213,160500,9686432996,1900,1900,1900,1900,0
20231213,160400,9686432996,1900,1900,1900,1900,0
20231213,160300,9686432996,1900,1900,1900,1900,39444
20231213,160200,9686432996,1900,1900,1900,1900,0
20231213,160100,9686432996,1900,1900,1900,1900,0
20231213,160000,9686432996,1900,1900,1900,1900,0
20231213,155900,9686432996,1900,1900,1900,1900,0
20231213,155800,9686432996,1900,1900,1900,1900,0
20231213,155700,9686432996,1900,1900,1900,1900,0
20231213,155600,9686432996,1900,1900,1900,1900,0
20231213,155500,9686432996,1900,1900,1900,1900,0
20231213,155400,9686432996,1900,1900,1900,1900,0
20231213,155300,9686432996,1900,1900,1900,1900,0
20231213,155200,9686432996,1900,1900,1900,1900,0
20231213,155100,9686432996,1900,1900,1900,1900,0
20231213,155000,9686432996,1900,1900,1900,1900,0
20231213,154900,9686432996,1900,1900,1900,1900,0
20231213,154800,9686432996,1900,1900,1900,1900,0
20231213,154700,9686432996,1900,1900,1900,1900,0
20231213,154600,9686432996,1900,1900,1900,1900,0
20231213,154500,9686432996,1900,1900,1900,1900,0
20231213,154400,9686432996,1900,1900,1900,1900,0
20231213,154300,9686432996,1900,1900,1900,1900,0
20231213,154200,9686432996,1900,1900,1900,1900,0
20231213,154100,9686432996,1900,1900,1900,1900,0
20231213,154000,9686432996,1900,1900,1900,1900,0
20231213,153900,9686432996,1900,1900,1900,1900,0
20231213,153800,9686432996,1900,1900,1900,1900,0
20231213,153700,9686432996,1900,1900,1900,1900,0
20231213,153600,9686432996,1900,1900,1900,1900,0
20231213,153500,9686432996,1900,1900,1900,1900,0
20231213,153400,9686432996,1900,1900,1900,1900,0
20231213,153300,9686432996,1900,1900,1900,1900,39444
20231213,153200,9686432996,1900,1900,1900,1900,0
20231213,153100,9686432996,1900,1900,1900,1900,0
20231213,153000,9686432996,1900,1900,1900,1900,39444
20231213,152900,9611489396,1900,1900,1900,1900,0
20231213,152800,9611489396,1900,1900,1900,1900,0
20231213,152700,9611489396,1900,1900,1900,1900,0
20231213,152600,9611489396,1900,1900,1900,1900,0
20231213,152500,9611489396,1900,1900,1900,1900,0
20231213,152400,9611489396,1900,1900,1900,1900,0
20231213,152300,9611489396,1900,1900,1900,1900,0
20231213,152200,9611489396,1900,1900,1900,1900,0
20231213,152100,9611489396,1900,1900,1900,1900,0
20231213,152000,9611489396,1900,1900,1900,1900,0
20231213,151900,9611489396,1900,1893,1901,1893,12551
20231213,151800,9587651711,1900,1890,1900,1890,31446
20231213,151700,9528018309,1890,1887,1890,1883,8454
20231213,151600,9512059690,1890,1898,1898,1883,11421
20231213,151500,9490424337,1898,1909,1909,1897,22175
20231213,151400,9448258667,1910,1910,1912,1909,5830
20231213,151300,9437117800,1911,1905,1911,1905,8769
20231213,151200,9420396565,1905,1903,1907,1903,10446
20231213,151100,9400497600,1904,1897,1904,1896,7124
20231213,151000,9386966286,1896,1879,1900,1879,13854
20231213,150900,9360749971,1881,1860,1881,1846,28333
20231213,150800,9308112143,1861,1867,1872,1857,12643
20231213,150700,9284573220,1867,1895,1895,1867,12562
20231213,150600,9260935546,1895,1906,1906,1894,23708
20231213,150500,9215881871,1906,1915,1915,1901,9366
20231213,150400,9198013805,1915,1923,1927,1915,635
20231213,150300,9196791886,1925,1918,1925,1910,9507
20231213,150200,9178613256,1918,1935,1935,1918,30700
20231213,150100,9119435628,1932,1934,1935,1932,2883
20231213,150000,9113860365,1934,1942,1946,1932,5453
20231213,145900,9103308357,1937,1940,1948,1934,10581
20231213,145800,9082786228,1948,1942,1949,1934,2454
20231213,145700,9078017725,1934,1939,1942,1932,4995
20231213,145600,9068360968,1934,1935,1939,1933,11867
20231213,145500,9045413474,1939,1940,1942,1939,1519
20231213,145400,9042466730,1934,1948,1949,1934,7817
20231213,145300,9027286090,1949,1949,1949,1943,6873
20231213,145200,9013904304,1948,1950,1950,1948,2370
20231213,145100,9009287301,1950,1952,1952,1948,2568
20231213,145000,9004278574,1952,1953,1953,1951,788
20231213,144900,9002740262,1953,1951,1953,1950,585
20231213,144800,9001598827,1952,1950,1952,1950,13364
20231213,144700,8975520955,1950,1940,1953,1939,18101
20231213,144600,8940270733,1939,1933,1940,1933,2844
20231213,144500,8934758922,1933,1935,1936,1933,2157
20231213,144400,8930588012,1936,1936,1938,1936,692
20231213,144300,8929248296,1936,1938,1938,1936,630
20231213,144200,8928027834,1938,1939,1939,1938,16
20231213,144100,8927996817,1939,1940,1940,1934,345
20231213,144000,8927329053,1933,1940,1940,1933,3609
20231213,143900,8920351966,1940,1943,1943,1931,158
20231213,143800,8920045817,1931,1939,1944,1930,20055
20231213,143700,8881189365,1939,1939,1945,1939,1272
20231213,143600,8878720944,1945,1945,1945,1939,1654
20231213,143500,8875506890,1945,1940,1945,1939,624
20231213,143400,8874296400,1939,1956,1956,1939,2653
20231213,143300,8869137946,1957,1941,1959,1941,4558
20231213,143200,8860226786,1939,1934,1941,1934,1776
20231213,143100,8856788039,1932,1931,1937,1930,17811
20231213,143000,8822373339,1931,1932,1933,1931,3942
20231213,142900,8814760207,1933,1935,1935,1932,2486
20231213,142800,8809956615,1935,1936,1936,1933,6862
20231213,142700,8796681003,1937,1937,1938,1936,3214
20231213,142600,8790458032,1936,1936,1937,1935,2121
20231213,142500,8786352603,1936,1938,1938,1935,4896
20231213,142400,8776868630,1938,1937,1940,1937,3781
20231213,142300,8769540118,1937,1935,1937,1934,6020
20231213,142200,8757890617,1935,1942,1942,1935,8281
20231213,142100,8741860665,1940,1947,1947,1936,23878
20231213,142000,8695491328,1947,1952,1952,1946,12685
20231213,141900,8670762240,1959,1958,1959,1950,27461
20231213,141800,8617163861,1959,1960,1960,1958,2066
20231213,141700,8613117308,1960,1960,1960,1959,728
20231213,141600,8611691093,1959,1956,1961,1955,1996
20231213,141500,8607786397,1961,1963,1963,1956,1561
20231213,141400,8604733018,1956,1957,1963,1956,669
20231213,141300,8603424251,1956,1963,1963,1951,15836
20231213,141200,8572445044,1963,1963,1966,1960,8616
20231213,141100,8555551418,1963,1972,1972,1963,240
20231213,141000,8555079302,1963,1965,1972,1963,9251
20231213,140900,8536905129,1966,1972,1972,1965,4927
20231213,140800,8527217368,1972,1972,1972,1966,1473
20231213,140700,8524318629,1972,1966,1974,1966,1096
20231213,140600,8522162578,1974,1974,1974,1965,1658
20231213,140500,8518903220,1965,1975,1975,1965,4702
20231213,140400,8509638245,1975,1989,1989,1975,6259
20231213,140300,8497231835,1990,1997,1997,1990,6242
20231213,140200,8484795173,1997,1997,1997,1991,1377
20231213,140100,8482045997,1997,1989,1998,1989,21205
20231213,140000,8439733410,1994,1989,1994,1981,18090
20231213,135900,8403781115,1993,1968,1994,1967,10989
20231213,135800,8382033024,1967,1966,1968,1965,3961
20231213,135700,8374247292,1966,1966,1969,1966,1185
20231213,135600,8371917209,1969,1965,1969,1964,5108
20231213,135500,8361879923,1969,1964,1969,1964,748
20231213,135400,8360410656,1964,1965,1970,1964,5520
20231213,135300,8349566284,1965,1966,1970,1964,2171
20231213,135200,8345300735,1966,1970,1970,1966,3273
20231213,135100,8338861751,1971,1973,1973,1970,4743
20231213,135000,8329513201,1973,1973,1975,1973,687
20231213,134900,8328157732,1973,1975,1975,1971,208
20231213,134800,8327747132,1971,1971,1977,1971,977
20231213,134700,8325820511,1971,1980,1981,1971,3859
20231213,134600,8318189184,1981,1986,1986,1981,7150
20231213,134500,8304024376,1986,1985,1988,1982,2853
20231213,134400,8298362170,1982,1987,1988,1982,3143
20231213,134300,8292126779,1987,1988,1988,1987,295
20231213,134200,8291540378,1982,1989,1989,1981,2673
20231213,134100,8286244333,1989,1989,1990,1988,2894
20231213,134000,8280489296,1989,1988,1991,1981,10295
20231213,133900,8260005199,1988,1988,1992,1980,9623
20231213,133800,8240857749,1985,1978,1988,1978,3305
20231213,133700,8234298326,1988,1967,1988,1966,3236
20231213,133600,8227898250,1966,1967,1968,1966,3468
20231213,133500,8221076777,1968,1963,1968,1963,268
20231213,133400,8220549759,1968,1968,1970,1968,1865
20231213,133300,8216878521,1969,1962,1970,1960,7738
20231213,133200,8201675189,1962,1960,1963,1960,868
20231213,133100,8199972559,1960,1960,1964,1960,10501
20231213,133000,8179382604,1960,1960,1960,1957,3587
20231213,132900,8172356261,1961,1963,1963,1961,2545
20231213,132800,8167364271,1962,1963,1963,1960,720
20231213,132700,8165951287,1963,1960,1963,1958,402
20231213,132600,8165163207,1960,1957,1960,1957,1570
20231213,132500,8162087020,1957,1954,1957,1954,1534
20231213,132400,8159085376,1954,1959,1959,1954,4965
20231213,132300,8149377676,1959,1964,1964,1957,4913
20231213,132200,8139754876,1959,1957,1963,1957,1996
20231213,132100,8135842496,1963,1960,1963,1956,2330
20231213,132000,8131271455,1960,1961,1961,1954,1877
20231213,131900,8127599984,1961,1961,1963,1961,226
20231213,131800,8127156727,1956,1952,1956,1952,1313
20231213,131700,8124591133,1951,1954,1954,1951,17356
20231213,131600,8090718160,1955,1956,1957,1955,4500
20231213,131500,8081920393,1957,1955,1963,1954,114
20231213,131400,8081697456,1954,1954,1955,1952,5822
20231213,131300,8070328400,1953,1955,1965,1953,2361
20231213,131200,8065714062,1965,1961,1965,1952,7491
20231213,131100,8051071347,1960,1961,1961,1960,1052
20231213,131000,8049009426,1960,1966,1967,1960,3846
20231213,130900,8041456744,1966,1960,1968,1960,1669
20231213,130800,8038176768,1960,1959,1965,1953,1658
20231213,130700,8034927705,1959,1956,1959,1950,16394
20231213,130600,8002911957,1956,1959,1959,1955,7295
20231213,130500,7988635203,1959,1964,1964,1959,1527
20231213,130400,7985642507,1963,1964,1964,1959,5809
20231213,130300,7974247849,1964,1967,1967,1964,4479
20231213,130200,7965447061,1968,1974,1974,1960,18112
20231213,130100,7929784407,1974,1976,1976,1973,6937
20231213,130000,7916087223,1976,1980,1985,1975,9981
20231213,125900,7896340330,1980,1983,1985,1979,928
20231213,125800,7894503442,1979,1987,1987,1979,3379
20231213,125700,7887811814,1981,1980,1987,1980,6035
20231213,125600,7875832346,1980,1987,1987,1980,2368
20231213,125500,7871139567,1987,1981,1987,1980,2621
20231213,125400,7865948766,1981,1984,1990,1981,2199
20231213,125300,7861591904,1990,1993,1993,1984,3712
20231213,125200,7854200898,1990,1990,1990,1990,6367
20231213,125100,7841530568,1990,1990,1993,1990,1442
20231213,125000,7838658955,1989,1989,1994,1989,1283
20231213,124900,7836103870,1989,1982,1989,1982,2586
20231213,124800,7830977131,1981,1981,1982,1981,1295
20231213,124700,7828411098,1981,1981,1982,1981,1242
20231213,124600,7825950681,1981,1980,1982,1980,2532
20231213,124500,7820933730,1980,1983,1983,1979,6282
20231213,124400,7808483327,1983,1979,1983,1978,7957
20231213,124300,7792726856,1979,1980,1985,1978,3199
20231213,124200,7786391282,1978,1976,1978,1975,3559
20231213,124100,7779353763,1975,1975,1975,1974,2620
20231213,124000,7774180878,1975,1976,1976,1975,2435
20231213,123900,7769371356,1976,1978,1978,1976,3402
20231213,123800,7762648168,1978,1979,1979,1975,4028
20231213,123700,7754687292,1979,1982,1982,1979,1104
20231213,123600,7752501964,1982,1988,1988,1982,556
20231213,123500,7751398128,1988,1975,1988,1975,2017
20231213,123400,7747396450,1983,1976,1983,1975,1650
20231213,123300,7744136387,1975,1981,1981,1975,6458
20231213,123200,7731368481,1981,1984,1984,1980,4659
20231213,123100,7722138503,1985,1990,1990,1984,5252
20231213,123000,7711698247,1990,1992,1992,1989,8115
20231213,122900,7695540682,1992,1992,1992,1992,264
20231213,122800,7695014794,1991,1995,1995,1991,3622
20231213,122700,7687801001,1995,1997,1997,1995,681
20231213,122600,7686441149,1997,1991,1997,1990,2308
20231213,122500,7681839774,1991,1991,1991,1990,5784
20231213,122400,7670325128,1990,1988,1991,1988,10675
20231213,122300,7649083313,1988,1982,1988,1982,7692
20231213,122200,7633823769,1982,1982,1982,1980,5968
20231213,122100,7622000952,1983,1982,1983,1979,16870
20231213,122000,7588559983,1982,1991,1991,1979,9657
20231213,121900,7569398435,1992,2000,2000,1990,21134
20231213,121800,7527228865,2000,2005,2010,1999,7553
20231213,121700,7512114693,2005,2010,2010,2000,7817
20231213,121600,7496469093,2010,2010,2010,2005,1090
20231213,121500,7494278628,2010,2010,2010,2005,2461
20231213,121400,7489338763,2005,2010,2010,2005,543
20231213,121300,7488248893,2010,2005,2010,2005,2721
20231213,121200,7482791168,2010,2010,2010,2005,1139
20231213,121100,7480501818,2010,2000,2010,2000,7043
20231213,121000,7466412158,2005,2010,2010,2000,3120
20231213,120900,7460170868,2000,2000,2010,2000,242
20231213,120800,7459686348,2000,2000,2005,2000,14626
20231213,120700,7430432848,2000,2020,2020,2000,9285
20231213,120600,7411839228,2010,2000,2010,2000,9954
20231213,120500,7391881443,2000,2010,2025,2000,27133
20231213,120400,7337419893,2010,2020,2020,2010,11484
20231213,120300,7314288998,2020,2020,2020,2015,6138
20231213,120200,7301892993,2020,2020,2020,2020,947
20231213,120100,7299980053,2020,2030,2030,2020,5451
20231213,120000,7288942968,2030,2030,2035,2030,7757
20231213,115900,7273196213,2030,2030,2035,2025,10820
20231213,115800,7251223788,2025,2030,2035,2025,6509
20231213,115700,7238025888,2030,2025,2035,2025,6550
20231213,115600,7224731033,2030,2030,2035,2025,4330
20231213,115500,7215946148,2025,2020,2035,2020,5063
20231213,115400,7205681063,2025,2020,2025,2015,6220
20231213,115300,7193116673,2025,2025,2025,2020,1336
20231213,115200,7190414683,2025,2025,2025,2020,1160
20231213,115100,7188070933,2020,2020,2025,2020,5467
20231213,115000,7177015218,2020,2020,2025,2020,142
20231213,114900,7176728073,2020,2015,2020,2015,7365
20231213,114800,7161869733,2020,2020,2020,2015,1500
20231213,114700,7158842468,2020,2015,2020,2015,7026
20231213,114600,7144681713,2015,2020,2020,2015,4857
20231213,114500,7134892358,2020,2020,2020,2020,1457
20231213,114400,7131949218,2020,2015,2020,2015,1702
20231213,114300,7128511293,2015,2015,2020,2015,5762
20231213,114200,7116900143,2015,2025,2025,2015,6569
20231213,114100,7103633758,2025,2035,2035,2025,5625
20231213,114000,7092222018,2040,2035,2045,2030,7097
20231213,113900,7077800553,2035,2045,2055,2035,39520
20231213,113800,6996929513,2050,2035,2055,2025,26787
20231213,113700,6942188838,2035,2010,2035,2010,10897
20231213,113600,6920117473,2015,2015,2020,2010,2273
20231213,113500,6915537358,2015,2025,2025,2010,8348
20231213,113400,6898703238,2025,2025,2025,2020,4893
20231213,113300,6888809833,2025,2015,2025,2015,3272
20231213,113200,6882208123,2015,2015,2015,2015,1523
20231213,113100,6879139278,2015,2015,2015,2010,2596
20231213,113000,6873911858,2015,2010,2015,2010,552
20231213,112900,6872801388,2010,2010,2010,2010,314
20231213,112800,6872170248,2020,2020,2025,2010,10516
20231213,112700,6850942053,2020,2015,2020,2015,1141
20231213,112600,6848639328,2015,2005,2015,2005,1804
20231213,112500,6845013343,2010,2015,2015,2005,29785
20231213,112400,6785201343,2015,2025,2025,2015,7084
20231213,112300,6770875203,2030,2040,2040,2025,7368
20231213,112200,6755909148,2035,2040,2040,2035,2237
20231213,112100,6751346598,2040,2035,2040,2035,1262
20231213,112000,6748777293,2035,2025,2045,2025,4920
20231213,111900,6738751093,2025,2040,2040,2025,9064
20231213,111800,6720365153,2030,2045,2045,2030,2597
20231213,111700,6715077368,2040,2040,2050,2040,10203
20231213,111600,6694248938,2055,2045,2060,2030,47197
20231213,111500,6597671543,2040,2035,2045,2030,15355
20231213,111400,6566391928,2040,2040,2045,2025,10353
20231213,111300,6545328018,2030,2020,2040,2020,9835
20231213,111200,6525357748,2025,2010,2025,2010,17974
20231213,111100,6489101298,2010,2010,2015,2010,14661
20231213,111000,6459627853,2010,2015,2015,2010,4860
20231213,110900,6449859173,2010,2015,2015,2010,3486
20231213,110800,6442845658,2015,2010,2015,2010,8079
20231213,110700,6426600158,2010,2015,2020,2010,6590
20231213,110600,6413333443,2015,2015,2020,2015,3719
20231213,110500,6405838748,2020,2020,2020,2015,2689
20231213,110400,6400418538,2015,2015,2020,2015,6913
20231213,110300,6386488218,2015,2025,2025,2015,6362
20231213,110200,6373640948,2025,2025,2025,2020,793
20231213,110100,6372036558,2025,2025,2025,2015,5013
20231213,110000,6361913858,2025,2025,2025,2020,16140
20231213,105900,6329285953,2025,2035,2035,2025,10817
20231213,105800,6307320273,2035,2045,2045,2030,18295
20231213,105700,6270095553,2045,2055,2060,2030,38939
20231213,105600,6190514193,2060,2065,2070,2050,56642
20231213,105500,6073691683,2060,2045,2065,2045,57795
20231213,105400,5954992978,2050,2035,2050,2030,10342
20231213,105300,5933892208,2035,2015,2035,2015,10004
20231213,105200,5913644588,2015,2010,2020,2010,1949
20231213,105100,5909718513,2020,2020,2020,2005,2059
20231213,105000,5905579228,2025,2030,2040,2020,14174
20231213,104900,5876826413,2030,2045,2050,2025,2968
20231213,104800,5870775443,2020,2005,2050,2005,18578
20231213,104700,5832964438,2015,2020,2020,2005,7560
20231213,104600,5817743478,2010,2000,2020,2000,4052
20231213,104500,5809595868,2000,2000,2010,2000,12296
20231213,104400,5784996873,2000,2005,2010,2000,10629
20231213,104300,5763697473,2005,2015,2015,2005,5498
20231213,104200,5752661263,2015,2005,2015,2005,8902
20231213,104100,5734793418,2010,2010,2010,2005,7224
20231213,104000,5720298223,2005,2010,2010,2005,11690
20231213,103900,5696856828,2005,2005,2025,2005,25338
20231213,103800,5645952968,2005,2020,2025,2005,24799
20231213,103700,5596020598,2020,2040,2040,2020,18683
20231213,103600,5558192783,2040,2030,2040,2030,15380
20231213,103500,5526905938,2030,2025,2035,2025,5282
20231213,103400,5516187078,2035,2020,2040,2000,37917
20231213,103300,5439943618,2020,2030,2040,2015,23236
20231213,103200,5392859093,2040,2045,2055,2030,24364
20231213,103100,5343189973,2050,2070,2070,2040,41977
20231213,103000,5256903053,2070,2050,2075,2045,19022
20231213,102900,5217717978,2050,2090,2090,2045,75415
20231213,102800,5061279753,2085,2045,2100,2045,139576
20231213,102700,4770703433,2050,2025,2050,2015,31199
20231213,102600,4707256173,2025,2025,2025,2005,10211
20231213,102500,4686653543,2025,2015,2025,2000,32251
20231213,102400,4621842608,2005,2015,2020,2000,54405
20231213,102300,4512540578,2020,2010,2035,2005,31704
20231213,102200,4448584658,2015,2050,2055,2005,92761
20231213,102100,4259558298,2050,1984,2065,1983,116681
20231213,102000,4022119560,1983,1965,1984,1965,14988
20231213,101900,3992466113,1966,1957,1966,1951,8053
20231213,101800,3976677600,1951,1951,1957,1946,6202
20231213,101700,3964587274,1946,1951,1951,1945,15344
20231213,101600,3934718425,1951,1950,1951,1947,9000
20231213,101500,3917184281,1949,1952,1952,1949,23260
20231213,101400,3871813839,1952,1962,1962,1951,14009
20231213,101300,3844428691,1961,1962,1962,1960,3130
20231213,101200,3838293236,1962,1967,1967,1960,16986
20231213,101100,3804926607,1967,1970,1970,1965,6016
20231213,101000,3793095002,1972,1974,1974,1964,970
20231213,100900,3791187523,1964,1977,1978,1964,16932
20231213,100800,3757765678,1978,1978,1979,1976,6356
20231213,100700,3745198418,1978,1973,1980,1973,27492
20231213,100600,3690832766,1974,1972,1974,1962,4363
20231213,100500,3682224470,1973,1962,1973,1953,21032
20231213,100400,3640976422,1962,1953,1981,1952,18323
20231213,100300,3605099351,1953,1960,1965,1952,8447
20231213,100200,3588546063,1960,1961,1963,1952,12527
20231213,100100,3564027948,1964,1968,1969,1960,4354
20231213,100000,3555469272,1969,1979,1979,1967,10888
20231213,095900,3533969195,1979,1981,1983,1979,9652
20231213,095800,3514850931,1983,1989,1991,1980,26538
20231213,095700,3462195658,1990,1965,1990,1964,24946
20231213,095600,3412788503,1964,1951,1965,1950,10784
20231213,095500,3391717436,1952,1950,1952,1949,9679
20231213,095400,3372846333,1950,1953,1953,1949,6773
20231213,095300,3359641775,1950,1954,1954,1949,13384
20231213,095200,3333541130,1953,1951,1953,1950,7765
20231213,095100,3318389492,1951,1956,1956,1950,12550
20231213,095000,3293865853,1956,1961,1962,1956,8774
20231213,094900,3276679292,1961,1961,1964,1960,17821
20231213,094800,3241700360,1962,1975,1975,1962,6742
20231213,094700,3228449682,1975,1980,1980,1971,4297
20231213,094600,3219962063,1980,1969,1980,1969,4722
20231213,094500,3210649856,1969,1969,1969,1963,1259
20231213,094400,3208175954,1963,1960,1969,1960,561
20231213,094300,3207073779,1960,1970,1970,1955,6724
20231213,094200,3193902663,1970,1987,1987,1970,13644
20231213,094100,3166906569,1987,1989,1993,1983,12091
20231213,094000,3142843868,1990,1983,1990,1982,9946
20231213,093900,3123113720,1983,1979,1985,1978,14220
20231213,093800,3094939626,1979,1974,1982,1974,12577
20231213,093700,3070070803,1974,1954,1974,1953,25973
20231213,093600,3019131160,1952,1953,1958,1948,5430
20231213,093500,3008525674,1945,1948,1953,1943,15891
20231213,093400,2977560573,1948,1946,1950,1942,6512
20231213,093300,2964882070,1946,1949,1951,1941,36881
20231213,093200,2893100872,1948,1952,1953,1948,8721
20231213,093100,2876083446,1952,1948,1955,1948,10839
20231213,093000,2854946184,1950,1948,1950,1947,9967
20231213,092900,2835525359,1949,1946,1955,1945,12010
20231213,092800,2812134798,1946,1946,1956,1943,10901
20231213,092700,2790915567,1946,1941,1960,1935,13434
20231213,092600,2764777316,1941,1935,1941,1929,44373
20231213,092500,2678988274,1935,1950,1950,1934,57719
20231213,092400,2566817746,1950,1956,1963,1950,57766
20231213,092300,2453898618,1956,1970,1971,1954,31140
20231213,092200,2392680169,1971,1973,1974,1971,20793
20231213,092100,2351682106,1973,1971,1980,1971,6793
20231213,092000,2338270100,1980,1981,1981,1969,15444
20231213,091900,2307811045,1972,1974,1977,1970,33990
20231213,091800,2240763818,1974,1985,1988,1974,29987
20231213,091700,2181348193,1985,1994,1994,1983,20171
20231213,091600,2141246964,1995,1984,1998,1984,15250
20231213,091500,2110827180,1984,1980,2000,1980,47266
20231213,091400,2016695873,1983,1948,1995,1945,116662
20231213,091300,1788296369,1947,1960,1960,1946,51437
20231213,091200,1687901918,1959,1976,1990,1952,68266
20231213,091100,1553594430,1980,2020,2025,1950,125772
20231213,091000,1302186800,2025,2030,2035,2020,29534
20231213,090900,1242369690,2030,2045,2055,2025,53446
20231213,090800,1133632865,2045,2070,2070,2045,44316
20231213,090700,1042679065,2065,2065,2070,2045,48936
20231213,090600,942020495,2065,2070,2075,2065,29971
20231213,090500,880054535,2070,2080,2090,2065,36252
20231213,090400,804732255,2080,2055,2095,2040,41772
20231213,090300,718193920,2055,2105,2105,2030,74043
20231213,090200,565584150,2105,2130,2135,2075,128476
20231213,090100,294027960,2135,2030,2140,2025,74807
20231213,090000,138428895,2030,2030,2040,2015,66106