stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,204800,2887391076,1860,1860,1860,1860,12382
20231215,204700,2887391076,1860,1860,1860,1860,0
20231215,204600,2887391076,1860,1860,1860,1860,0
20231215,204500,2887391076,1860,1860,1860,1860,0
20231215,204400,2887391076,1860,1860,1860,1860,0
20231215,204300,2887391076,1860,1860,1860,1860,0
20231215,204200,2887391076,1860,1860,1860,1860,0
20231215,204100,2887391076,1860,1860,1860,1860,0
20231215,204000,2887391076,1860,1860,1860,1860,0
20231215,203900,2887391076,1860,1860,1860,1860,0
20231215,203800,2887391076,1860,1860,1860,1860,0
20231215,203700,2887391076,1860,1860,1860,1860,0
20231215,203600,2887391076,1860,1860,1860,1860,0
20231215,203500,2887391076,1860,1860,1860,1860,0
20231215,203400,2887391076,1860,1860,1860,1860,0
20231215,203300,2887391076,1860,1860,1860,1860,0
20231215,203200,2887391076,1860,1860,1860,1860,0
20231215,203100,2887391076,1860,1860,1860,1860,0
20231215,203000,2887391076,1860,1860,1860,1860,0
20231215,202900,2887391076,1860,1860,1860,1860,0
20231215,202800,2887391076,1860,1860,1860,1860,0
20231215,202700,2887391076,1860,1860,1860,1860,0
20231215,202600,2887391076,1860,1860,1860,1860,0
20231215,202500,2887391076,1860,1860,1860,1860,0
20231215,202400,2887391076,1860,1860,1860,1860,0
20231215,202300,2887391076,1860,1860,1860,1860,0
20231215,202200,2887391076,1860,1860,1860,1860,0
20231215,202100,2887391076,1860,1860,1860,1860,0
20231215,202000,2887391076,1860,1860,1860,1860,0
20231215,201900,2887391076,1860,1860,1860,1860,0
20231215,201800,2887391076,1860,1860,1860,1860,12382
20231215,201700,2887391076,1860,1860,1860,1860,0
20231215,201600,2887391076,1860,1860,1860,1860,0
20231215,201500,2887391076,1860,1860,1860,1860,0
20231215,201400,2887391076,1860,1860,1860,1860,0
20231215,201300,2887391076,1860,1860,1860,1860,0
20231215,201200,2887391076,1860,1860,1860,1860,0
20231215,201100,2887391076,1860,1860,1860,1860,0
20231215,201000,2887391076,1860,1860,1860,1860,0
20231215,200900,2887391076,1860,1860,1860,1860,0
20231215,200800,2887391076,1860,1860,1860,1860,0
20231215,200700,2887391076,1860,1860,1860,1860,0
20231215,200600,2887391076,1860,1860,1860,1860,0
20231215,200500,2887391076,1860,1860,1860,1860,0
20231215,200400,2887391076,1860,1860,1860,1860,0
20231215,200300,2887391076,1860,1860,1860,1860,0
20231215,200200,2887391076,1860,1860,1860,1860,0
20231215,200100,2887391076,1860,1860,1860,1860,0
20231215,200000,2887391076,1860,1860,1860,1860,0
20231215,195900,2887391076,1860,1860,1860,1860,0
20231215,195800,2887391076,1860,1860,1860,1860,0
20231215,195700,2887391076,1860,1860,1860,1860,0
20231215,195600,2887391076,1860,1860,1860,1860,0
20231215,195500,2887391076,1860,1860,1860,1860,0
20231215,195400,2887391076,1860,1860,1860,1860,0
20231215,195300,2887391076,1860,1860,1860,1860,0
20231215,195200,2887391076,1860,1860,1860,1860,0
20231215,195100,2887391076,1860,1860,1860,1860,0
20231215,195000,2887391076,1860,1860,1860,1860,0
20231215,194900,2887391076,1860,1860,1860,1860,0
20231215,194800,2887391076,1860,1860,1860,1860,12382
20231215,194700,2887391076,1860,1860,1860,1860,0
20231215,194600,2887391076,1860,1860,1860,1860,0
20231215,194500,2887391076,1860,1860,1860,1860,0
20231215,194400,2887391076,1860,1860,1860,1860,0
20231215,194300,2887391076,1860,1860,1860,1860,0
20231215,194200,2887391076,1860,1860,1860,1860,0
20231215,194100,2887391076,1860,1860,1860,1860,0
20231215,194000,2887391076,1860,1860,1860,1860,0
20231215,193900,2887391076,1860,1860,1860,1860,0
20231215,193800,2887391076,1860,1860,1860,1860,0
20231215,193700,2887391076,1860,1860,1860,1860,0
20231215,193600,2887391076,1860,1860,1860,1860,0
20231215,193500,2887391076,1860,1860,1860,1860,0
20231215,193400,2887391076,1860,1860,1860,1860,0
20231215,193300,2887391076,1860,1860,1860,1860,0
20231215,193200,2887391076,1860,1860,1860,1860,0
20231215,193100,2887391076,1860,1860,1860,1860,0
20231215,193000,2887391076,1860,1860,1860,1860,0
20231215,192900,2887391076,1860,1860,1860,1860,0
20231215,192800,2887391076,1860,1860,1860,1860,0
20231215,192700,2887391076,1860,1860,1860,1860,0
20231215,192600,2887391076,1860,1860,1860,1860,0
20231215,192500,2887391076,1860,1860,1860,1860,0
20231215,192400,2887391076,1860,1860,1860,1860,0
20231215,192300,2887391076,1860,1860,1860,1860,0
20231215,192200,2887391076,1860,1860,1860,1860,0
20231215,192100,2887391076,1860,1860,1860,1860,0
20231215,192000,2887391076,1860,1860,1860,1860,0
20231215,191900,2887391076,1860,1860,1860,1860,0
20231215,191800,2887391076,1860,1860,1860,1860,12382
20231215,191700,2887391076,1860,1860,1860,1860,0
20231215,191600,2887391076,1860,1860,1860,1860,0
20231215,191500,2887391076,1860,1860,1860,1860,0
20231215,191400,2887391076,1860,1860,1860,1860,0
20231215,191300,2887391076,1860,1860,1860,1860,0
20231215,191200,2887391076,1860,1860,1860,1860,0
20231215,191100,2887391076,1860,1860,1860,1860,0
20231215,191000,2887391076,1860,1860,1860,1860,0
20231215,190900,2887391076,1860,1860,1860,1860,0
20231215,190800,2887391076,1860,1860,1860,1860,0
20231215,190700,2887391076,1860,1860,1860,1860,0
20231215,190600,2887391076,1860,1860,1860,1860,0
20231215,190500,2887391076,1860,1860,1860,1860,0
20231215,190400,2887391076,1860,1860,1860,1860,0
20231215,190300,2887391076,1860,1860,1860,1860,0
20231215,190200,2887391076,1860,1860,1860,1860,0
20231215,190100,2887391076,1860,1860,1860,1860,0
20231215,190000,2887391076,1860,1860,1860,1860,0
20231215,185900,2887391076,1860,1860,1860,1860,0
20231215,185800,2887391076,1860,1860,1860,1860,0
20231215,185700,2887391076,1860,1860,1860,1860,0
20231215,185600,2887391076,1860,1860,1860,1860,0
20231215,185500,2887391076,1860,1860,1860,1860,0
20231215,185400,2887391076,1860,1860,1860,1860,0
20231215,185300,2887391076,1860,1860,1860,1860,0
20231215,185200,2887391076,1860,1860,1860,1860,0
20231215,185100,2887391076,1860,1860,1860,1860,0
20231215,185000,2887391076,1860,1860,1860,1860,0
20231215,184900,2887391076,1860,1860,1860,1860,0
20231215,184800,2887391076,1860,1860,1860,1860,12382
20231215,184700,2887391076,1860,1860,1860,1860,0
20231215,184600,2887391076,1860,1860,1860,1860,0
20231215,184500,2887391076,1860,1860,1860,1860,0
20231215,184400,2887391076,1860,1860,1860,1860,0
20231215,184300,2887391076,1860,1860,1860,1860,0
20231215,184200,2887391076,1860,1860,1860,1860,0
20231215,184100,2887391076,1860,1860,1860,1860,0
20231215,184000,2887391076,1860,1860,1860,1860,0
20231215,183900,2887391076,1860,1860,1860,1860,0
20231215,183800,2887391076,1860,1860,1860,1860,0
20231215,183700,2887391076,1860,1860,1860,1860,0
20231215,183600,2887391076,1860,1860,1860,1860,0
20231215,183500,2887391076,1860,1860,1860,1860,0
20231215,183400,2887391076,1860,1860,1860,1860,0
20231215,183300,2887391076,1860,1860,1860,1860,0
20231215,183200,2887391076,1860,1860,1860,1860,0
20231215,183100,2887391076,1860,1860,1860,1860,0
20231215,183000,2887391076,1860,1860,1860,1860,0
20231215,182900,2887391076,1860,1860,1860,1860,0
20231215,182800,2887391076,1860,1860,1860,1860,0
20231215,182700,2887391076,1860,1860,1860,1860,0
20231215,182600,2887391076,1860,1860,1860,1860,0
20231215,182500,2887391076,1860,1860,1860,1860,0
20231215,182400,2887391076,1860,1860,1860,1860,0
20231215,182300,2887391076,1860,1860,1860,1860,0
20231215,182200,2887391076,1860,1860,1860,1860,0
20231215,182100,2887391076,1860,1860,1860,1860,0
20231215,182000,2887391076,1860,1860,1860,1860,0
20231215,181900,2887391076,1860,1860,1860,1860,0
20231215,181800,2887391076,1860,1860,1860,1860,12382
20231215,181700,2887391076,1860,1860,1860,1860,0
20231215,181600,2887391076,1860,1860,1860,1860,0
20231215,181500,2887391076,1860,1860,1860,1860,0
20231215,181400,2887391076,1860,1860,1860,1860,0
20231215,181300,2887391076,1860,1860,1860,1860,0
20231215,181200,2887391076,1860,1860,1860,1860,0
20231215,181100,2887391076,1860,1860,1860,1860,0
20231215,181000,2887391076,1860,1860,1860,1860,0
20231215,180900,2887391076,1860,1860,1860,1860,0
20231215,180800,2887391076,1860,1860,1860,1860,0
20231215,180700,2887391076,1860,1860,1860,1860,0
20231215,180600,2887391076,1860,1860,1860,1860,0
20231215,180500,2887391076,1860,1860,1860,1860,0
20231215,180400,2887391076,1860,1860,1860,1860,0
20231215,180300,2887391076,1860,1860,1860,1860,0
20231215,180200,2887391076,1860,1860,1860,1860,0
20231215,180100,2887391076,1860,1860,1860,1860,0
20231215,180000,2887391076,1860,1860,1860,1860,0
20231215,175900,2887391076,1860,1860,1860,1860,0
20231215,175800,2887391076,1860,1860,1860,1860,0
20231215,175700,2887391076,1860,1860,1860,1860,0
20231215,175600,2887391076,1860,1860,1860,1860,0
20231215,175500,2887391076,1860,1860,1860,1860,0
20231215,175400,2887391076,1860,1860,1860,1860,0
20231215,175300,2887391076,1860,1860,1860,1860,0
20231215,175200,2887391076,1860,1860,1860,1860,0
20231215,175100,2887391076,1860,1860,1860,1860,0
20231215,175000,2887391076,1860,1860,1860,1860,0
20231215,174900,2887391076,1860,1860,1860,1860,0
20231215,174800,2887391076,1860,1860,1860,1860,12382
20231215,174700,2887391076,1860,1860,1860,1860,0
20231215,174600,2887391076,1860,1860,1860,1860,0
20231215,174500,2887391076,1860,1860,1860,1860,0
20231215,174400,2887391076,1860,1860,1860,1860,0
20231215,174300,2887391076,1860,1860,1860,1860,0
20231215,174200,2887391076,1860,1860,1860,1860,0
20231215,174100,2887391076,1860,1860,1860,1860,0
20231215,174000,2887391076,1860,1860,1860,1860,0
20231215,173900,2887391076,1860,1860,1860,1860,0
20231215,173800,2887391076,1860,1860,1860,1860,0
20231215,173700,2887391076,1860,1860,1860,1860,0
20231215,173600,2887391076,1860,1860,1860,1860,0
20231215,173500,2887391076,1860,1860,1860,1860,0
20231215,173400,2887391076,1860,1860,1860,1860,0
20231215,173300,2887391076,1860,1860,1860,1860,0
20231215,173200,2887391076,1860,1860,1860,1860,0
20231215,173100,2887391076,1860,1860,1860,1860,0
20231215,173000,2887391076,1860,1860,1860,1860,0
20231215,172900,2887391076,1860,1860,1860,1860,0
20231215,172800,2887391076,1860,1860,1860,1860,0
20231215,172700,2887391076,1860,1860,1860,1860,0
20231215,172600,2887391076,1860,1860,1860,1860,0
20231215,172500,2887391076,1860,1860,1860,1860,0
20231215,172400,2887391076,1860,1860,1860,1860,0
20231215,172300,2887391076,1860,1860,1860,1860,0
20231215,172200,2887391076,1860,1860,1860,1860,0
20231215,172100,2887391076,1860,1860,1860,1860,0
20231215,172000,2887391076,1860,1860,1860,1860,0
20231215,171900,2887391076,1860,1860,1860,1860,0
20231215,171800,2887391076,1860,1860,1860,1860,12382
20231215,171700,2887391076,1860,1860,1860,1860,0
20231215,171600,2887391076,1860,1860,1860,1860,0
20231215,171500,2887391076,1860,1860,1860,1860,0
20231215,171400,2887391076,1860,1860,1860,1860,0
20231215,171300,2887391076,1860,1860,1860,1860,0
20231215,171200,2887391076,1860,1860,1860,1860,0
20231215,171100,2887391076,1860,1860,1860,1860,0
20231215,171000,2887391076,1860,1860,1860,1860,0
20231215,170900,2887391076,1860,1860,1860,1860,0
20231215,170800,2887391076,1860,1860,1860,1860,0
20231215,170700,2887391076,1860,1860,1860,1860,0
20231215,170600,2887391076,1860,1860,1860,1860,0
20231215,170500,2887391076,1860,1860,1860,1860,0
20231215,170400,2887391076,1860,1860,1860,1860,0
20231215,170300,2887391076,1860,1860,1860,1860,0
20231215,170200,2887391076,1860,1860,1860,1860,0
20231215,170100,2887391076,1860,1860,1860,1860,0
20231215,170000,2887391076,1860,1860,1860,1860,0
20231215,165900,2887391076,1860,1860,1860,1860,0
20231215,165800,2887391076,1860,1860,1860,1860,0
20231215,165700,2887391076,1860,1860,1860,1860,0
20231215,165600,2887391076,1860,1860,1860,1860,0
20231215,165500,2887391076,1860,1860,1860,1860,0
20231215,165400,2887391076,1860,1860,1860,1860,0
20231215,165300,2887391076,1860,1860,1860,1860,0
20231215,165200,2887391076,1860,1860,1860,1860,0
20231215,165100,2887391076,1860,1860,1860,1860,0
20231215,165000,2887391076,1860,1860,1860,1860,0
20231215,164900,2887391076,1860,1860,1860,1860,0
20231215,164800,2887391076,1860,1860,1860,1860,12382
20231215,164700,2887391076,1860,1860,1860,1860,0
20231215,164600,2887391076,1860,1860,1860,1860,0
20231215,164500,2887391076,1860,1860,1860,1860,0
20231215,164400,2887391076,1860,1860,1860,1860,0
20231215,164300,2887391076,1860,1860,1860,1860,0
20231215,164200,2887391076,1860,1860,1860,1860,0
20231215,164100,2887391076,1860,1860,1860,1860,0
20231215,164000,2887391076,1860,1860,1860,1860,0
20231215,163900,2887391076,1860,1860,1860,1860,0
20231215,163800,2887391076,1860,1860,1860,1860,0
20231215,163700,2887391076,1860,1860,1860,1860,0
20231215,163600,2887391076,1860,1860,1860,1860,0
20231215,163500,2887391076,1860,1860,1860,1860,0
20231215,163400,2887391076,1860,1860,1860,1860,0
20231215,163300,2887391076,1860,1860,1860,1860,0
20231215,163200,2887391076,1860,1860,1860,1860,0
20231215,163100,2887391076,1860,1860,1860,1860,0
20231215,163000,2887391076,1860,1860,1860,1860,0
20231215,162900,2887391076,1860,1860,1860,1860,0
20231215,162800,2887391076,1860,1860,1860,1860,0
20231215,162700,2887391076,1860,1860,1860,1860,0
20231215,162600,2887391076,1860,1860,1860,1860,0
20231215,162500,2887391076,1860,1860,1860,1860,0
20231215,162400,2887391076,1860,1860,1860,1860,0
20231215,162300,2887391076,1860,1860,1860,1860,0
20231215,162200,2887391076,1860,1860,1860,1860,0
20231215,162100,2887391076,1860,1860,1860,1860,0
20231215,162000,2887391076,1860,1860,1860,1860,0
20231215,161900,2887391076,1860,1860,1860,1860,0
20231215,161800,2887391076,1860,1860,1860,1860,12382
20231215,161700,2887391076,1860,1860,1860,1860,0
20231215,161600,2887391076,1860,1860,1860,1860,0
20231215,161500,2887391076,1860,1860,1860,1860,0
20231215,161400,2887391076,1860,1860,1860,1860,0
20231215,161300,2887391076,1860,1860,1860,1860,0
20231215,161200,2887391076,1860,1860,1860,1860,0
20231215,161100,2887391076,1860,1860,1860,1860,0
20231215,161000,2887391076,1860,1860,1860,1860,0
20231215,160900,2887391076,1860,1860,1860,1860,0
20231215,160800,2887391076,1860,1860,1860,1860,0
20231215,160700,2887391076,1860,1860,1860,1860,0
20231215,160600,2887391076,1860,1860,1860,1860,0
20231215,160500,2887391076,1860,1860,1860,1860,0
20231215,160400,2887391076,1860,1860,1860,1860,0
20231215,160300,2887391076,1860,1860,1860,1860,0
20231215,160200,2887391076,1860,1860,1860,1860,0
20231215,160100,2887391076,1860,1860,1860,1860,0
20231215,160000,2887391076,1860,1860,1860,1860,0
20231215,155900,2887391076,1860,1860,1860,1860,0
20231215,155800,2887391076,1860,1860,1860,1860,0
20231215,155700,2887391076,1860,1860,1860,1860,0
20231215,155600,2887391076,1860,1860,1860,1860,0
20231215,155500,2887391076,1860,1860,1860,1860,0
20231215,155400,2887391076,1860,1860,1860,1860,0
20231215,155300,2887391076,1860,1860,1860,1860,0
20231215,155200,2887391076,1860,1860,1860,1860,0
20231215,155100,2887391076,1860,1860,1860,1860,0
20231215,155000,2887391076,1860,1860,1860,1860,0
20231215,154900,2887391076,1860,1860,1860,1860,0
20231215,154800,2887391076,1860,1860,1860,1860,12382
20231215,154700,2887391076,1860,1860,1860,1860,0
20231215,154600,2887391076,1860,1860,1860,1860,0
20231215,154500,2887391076,1860,1860,1860,1860,0
20231215,154400,2887391076,1860,1860,1860,1860,0
20231215,154300,2887391076,1860,1860,1860,1860,0
20231215,154200,2887391076,1860,1860,1860,1860,0
20231215,154100,2887391076,1860,1860,1860,1860,0
20231215,154000,2887391076,1860,1860,1860,1860,0
20231215,153900,2887391076,1860,1860,1860,1860,0
20231215,153800,2887391076,1860,1860,1860,1860,0
20231215,153700,2887391076,1860,1860,1860,1860,0
20231215,153600,2887391076,1860,1860,1860,1860,0
20231215,153500,2887391076,1860,1860,1860,1860,0
20231215,153400,2887391076,1860,1860,1860,1860,0
20231215,153300,2887391076,1860,1860,1860,1860,0
20231215,153200,2887391076,1860,1860,1860,1860,0
20231215,153100,2887391076,1860,1860,1860,1860,0
20231215,153000,2887391076,1860,1860,1860,1860,12382
20231215,152900,2864360556,1861,1861,1861,1861,0
20231215,152800,2864360556,1861,1861,1861,1861,0
20231215,152700,2864360556,1861,1861,1861,1861,0
20231215,152600,2864360556,1861,1861,1861,1861,0
20231215,152500,2864360556,1861,1861,1861,1861,0
20231215,152400,2864360556,1861,1861,1861,1861,0
20231215,152300,2864360556,1861,1861,1861,1861,0
20231215,152200,2864360556,1861,1861,1861,1861,0
20231215,152100,2864360556,1861,1861,1861,1861,0
20231215,152000,2864360556,1861,1861,1861,1861,0
20231215,151900,2864360556,1861,1861,1861,1860,7391
20231215,151800,2850612291,1861,1861,1861,1860,590
20231215,151700,2849514381,1860,1862,1862,1860,6162
20231215,151600,2838051901,1862,1861,1862,1861,986
20231215,151500,2836216855,1861,1861,1861,1861,10
20231215,151400,2836198245,1851,1852,1852,1851,1664
20231215,151300,2833118169,1861,1862,1862,1850,15812
20231215,151200,2803692146,1862,1855,1862,1855,14390
20231215,151100,2776926077,1846,1845,1846,1845,840
20231215,151000,2775375637,1846,1846,1846,1846,450
20231215,150900,2774544937,1846,1843,1846,1843,6307
20231215,150800,2762911712,1843,1843,1843,1843,159
20231215,150700,2762618675,1845,1841,1845,1841,10001
20231215,150600,2744168038,1840,1829,1840,1829,1879
20231215,150500,2740716355,1829,1829,1829,1829,72
20231215,150400,2740584667,1825,1824,1825,1824,1042
20231215,150300,2738683199,1820,1820,1820,1820,0
20231215,150200,2738683199,1820,1817,1824,1817,65
20231215,150100,2738564763,1824,1824,1824,1824,20
20231215,150000,2738528283,1815,1813,1815,1811,15665
20231215,145900,2710098298,1814,1814,1814,1814,1800
20231215,145800,2706833098,1815,1817,1817,1814,14365
20231215,145700,2680758821,1817,1820,1820,1817,371
20231215,145600,2680083838,1820,1824,1824,1820,1355
20231215,145500,2677614518,1824,1822,1825,1822,531
20231215,145400,2676646158,1821,1826,1826,1820,2885
20231215,145300,2671393441,1826,1827,1827,1826,2241
20231215,145200,2667301134,1830,1830,1835,1830,3001
20231215,145100,2661809299,1830,1830,1830,1830,2084
20231215,145000,2657995579,1830,1828,1830,1826,1291
20231215,144900,2655635894,1829,1833,1833,1829,5251
20231215,144800,2646019669,1833,1838,1838,1833,3990
20231215,144700,2638698983,1839,1841,1841,1839,694
20231215,144600,2637422387,1840,1846,1846,1840,4204
20231215,144500,2629680627,1847,1847,1847,1847,201
20231215,144400,2629309380,1849,1849,1849,1849,100
20231215,144300,2629124480,1849,1840,1849,1840,1303
20231215,144200,2626726933,1840,1840,1840,1840,500
20231215,144100,2625806933,1840,1840,1849,1840,2705
20231215,144000,2620829328,1850,1840,1850,1840,346
20231215,143900,2620192628,1851,1851,1851,1851,1971
20231215,143800,2616544307,1861,1852,1861,1851,4000
20231215,143700,2609129966,1850,1849,1850,1849,5396
20231215,143600,2599147380,1850,1850,1850,1850,2117
20231215,143500,2595230930,1850,1853,1856,1850,10548
20231215,143400,2575664054,1855,1836,1855,1835,6328
20231215,143300,2564003416,1835,1835,1835,1835,275
20231215,143200,2563498791,1840,1841,1841,1840,162
20231215,143100,2563200632,1841,1844,1844,1841,1000
20231215,143000,2561358300,1847,1844,1847,1844,3256
20231215,142900,2555353336,1841,1844,1844,1841,3530
20231215,142800,2548854516,1842,1843,1843,1842,15
20231215,142700,2548826881,1841,1841,1841,1841,909
20231215,142600,2547153412,1841,1844,1844,1841,3089
20231215,142500,2541465921,1844,1841,1846,1841,3447
20231215,142400,2535114218,1841,1841,1841,1841,1126
20231215,142300,2533041252,1840,1840,1840,1840,1
20231215,142200,2533039412,1844,1840,1844,1840,960
20231215,142100,2531273008,1837,1837,1837,1837,1
20231215,142000,2531271171,1840,1840,1840,1840,1
20231215,141900,2531269331,1840,1836,1840,1836,577
20231215,141800,2530209307,1836,1830,1836,1830,150
20231215,141700,2529934507,1830,1838,1838,1830,10643
20231215,141600,2510444902,1837,1837,1837,1837,601
20231215,141500,2509340865,1839,1841,1841,1839,3434
20231215,141400,2503023548,1845,1842,1845,1841,3851
20231215,141300,2495932192,1845,1845,1845,1845,200
20231215,141200,2495563192,1846,1846,1846,1846,1106
20231215,141100,2493521516,1846,1845,1855,1843,2053
20231215,141000,2489733170,1844,1848,1859,1844,3137
20231215,140900,2483906862,1848,1848,1848,1848,1893
20231215,140800,2480408598,1848,1851,1851,1848,30547
20231215,140700,2423911249,1851,1852,1852,1851,569
20231215,140600,2422857562,1852,1852,1852,1852,33
20231215,140500,2422796446,1859,1859,1859,1859,1000
20231215,140400,2420937446,1859,1859,1859,1859,199
20231215,140300,2420567505,1860,1860,1860,1860,2000
20231215,140200,2416847505,1860,1860,1860,1860,1000
20231215,140100,2414987505,1861,1861,1861,1861,1500
20231215,140000,2412196005,1848,1846,1851,1846,7020
20231215,135900,2399222030,1847,1847,1847,1847,1540
20231215,135800,2396377650,1840,1841,1841,1839,4063
20231215,135700,2388901053,1849,1849,1849,1849,0
20231215,135600,2388901053,1849,1843,1849,1840,1958
20231215,135500,2385294158,1844,1851,1851,1844,3157
20231215,135400,2379472416,1853,1853,1853,1853,400
20231215,135300,2378731216,1853,1845,1853,1844,1017
20231215,135200,2376855615,1845,1856,1866,1845,7299
20231215,135100,2363275012,1858,1844,1858,1842,4500
20231215,135000,2354957530,1843,1850,1850,1843,4707
20231215,134900,2346275295,1857,1857,1858,1856,6221
20231215,134800,2334723536,1858,1849,1859,1840,3812
20231215,134700,2327654376,1848,1845,1848,1840,4623
20231215,134600,2319129027,1845,1845,1845,1845,3
20231215,134500,2319123492,1847,1849,1849,1844,4391
20231215,134400,2311019691,1850,1852,1852,1850,7490
20231215,134300,2297156521,1852,1869,1869,1852,826
20231215,134200,2295625984,1869,1869,1869,1869,1
20231215,134100,2295624115,1889,1834,1889,1834,2341
20231215,134000,2291248162,1833,1830,1834,1830,3870
20231215,133900,2284152645,1818,1832,1832,1815,3806
20231215,133800,2277228367,1820,1820,1834,1818,1598
20231215,133700,2274320442,1820,1827,1827,1820,2964
20231215,133600,2268919754,1826,1833,1840,1825,27161
20231215,133500,2219212366,1843,1833,1843,1833,278
20231215,133400,2218702782,1833,1840,1846,1832,2286
20231215,133300,2214502534,1840,1842,1846,1840,3413
20231215,133200,2208216911,1846,1844,1846,1843,24
20231215,133100,2208172666,1844,1846,1846,1844,3873
20231215,133000,2201023136,1846,1849,1850,1846,488
20231215,132900,2200120391,1849,1849,1850,1849,8474
20231215,132800,2184443855,1850,1841,1850,1839,4088
20231215,132700,2176900186,1841,1841,1842,1835,3052
20231215,132600,2171280960,1846,1846,1850,1846,1732
20231215,132500,2168079688,1841,1831,1841,1830,15973
20231215,132400,2138784719,1831,1860,1865,1830,20175
20231215,132300,2101476207,1860,1859,1874,1859,12109
20231215,132200,2078952293,1860,1871,1875,1859,11639
20231215,132100,2057230144,1871,1870,1880,1865,19135
20231215,132000,2021461209,1870,1898,1898,1867,17732
20231215,131900,1988184651,1898,1912,1912,1862,31803
20231215,131800,1928028866,1912,1928,1928,1899,28355
20231215,131700,1873899230,1933,2040,2060,1901,108380
20231215,131600,1662424050,2040,1996,2060,1987,105491
20231215,131500,1448028536,1995,2015,2015,1991,4324
20231215,131400,1439364816,2020,2020,2030,1985,23905
20231215,131300,1391207810,2020,1945,2030,1945,79414
20231215,131200,1232339863,1945,1921,1946,1921,8885
20231215,131100,1215139359,1917,1917,1917,1917,30
20231215,131000,1215081849,1917,1917,1917,1917,2
20231215,130900,1215078015,1922,1922,1922,1922,1
20231215,130800,1215076093,1924,1924,1924,1924,0
20231215,130700,1215076093,1924,1924,1924,1924,0
20231215,130600,1215076093,1924,1924,1925,1924,4
20231215,130500,1215068396,1925,1925,1925,1925,4
20231215,130400,1215060696,1914,1926,1926,1914,34
20231215,130300,1214995565,1926,1926,1926,1926,0
20231215,130200,1214995565,1926,1926,1926,1926,2
20231215,130100,1214991713,1926,1926,1926,1926,4
20231215,130000,1214984009,1927,1927,1927,1927,0
20231215,125900,1214984009,1927,1927,1927,1927,0
20231215,125800,1214984009,1927,1927,1927,1927,0
20231215,125700,1214984009,1927,1927,1927,1927,0
20231215,125600,1214984009,1927,1927,1927,1927,0
20231215,125500,1214984009,1927,1931,1931,1927,7
20231215,125400,1214970502,1932,1943,1943,1932,386
20231215,125300,1214221820,1944,1941,1944,1941,2922
20231215,125200,1208543915,1942,1937,1943,1936,911
20231215,125100,1206774954,1943,1944,1944,1937,499
20231215,125000,1205805217,1938,1943,1943,1938,165
20231215,124900,1205485253,1945,1946,1947,1944,65
20231215,124800,1205358735,1947,1942,1947,1942,233
20231215,124700,1204905189,1942,1942,1942,1940,929
20231215,124600,1203101073,1942,1938,1942,1938,1522
20231215,124500,1200149795,1938,1931,1938,1931,3121
20231215,124400,1194118077,1931,1931,1931,1931,1425
20231215,124300,1191366402,1931,1920,1931,1918,1819
20231215,124200,1187855205,1918,1912,1918,1912,729
20231215,124100,1186460735,1903,1903,1903,1903,2
20231215,124000,1186456929,1914,1915,1915,1901,748
20231215,123900,1185024585,1890,1890,1890,1890,2066
20231215,123800,1181119845,1884,1877,1890,1877,7479
20231215,123700,1167045928,1877,1872,1877,1870,1224
20231215,123600,1164752642,1872,1880,1882,1872,2127
20231215,123500,1160754105,1882,1890,1890,1882,3775
20231215,123400,1153623758,1895,1900,1905,1890,10865
20231215,123300,1133020600,1900,1900,1901,1900,2191
20231215,123200,1128857200,1900,1903,1905,1900,7586
20231215,123100,1114430559,1905,1910,1920,1905,1231
20231215,123000,1112084130,1910,1913,1913,1910,1136
20231215,122900,1109914172,1913,1913,1913,1913,3619
20231215,122800,1102991025,1913,1913,1913,1913,150
20231215,122700,1102704075,1913,1913,1913,1913,95
20231215,122600,1102522340,1913,1913,1920,1913,1209
20231215,122500,1100209439,1914,1914,1914,1914,0
20231215,122400,1100209439,1914,1914,1914,1914,0
20231215,122300,1100209439,1914,1926,1926,1913,2145
20231215,122200,1096098771,1932,1932,1932,1932,600
20231215,122100,1094939571,1926,1927,1927,1926,702
20231215,122000,1093587490,1927,1927,1927,1927,24
20231215,121900,1093541242,1927,1927,1927,1927,0
20231215,121800,1093541242,1927,1932,1932,1926,8599
20231215,121700,1076946436,1932,1932,1932,1932,0
20231215,121600,1076946436,1932,1935,1935,1932,896
20231215,121500,1075215309,1936,1936,1936,1936,22
20231215,121400,1075172717,1936,1937,1937,1936,31
20231215,121300,1075112700,1936,1937,1937,1936,601
20231215,121200,1073949163,1937,1937,1937,1937,100
20231215,121100,1073755463,1937,1937,1937,1937,0
20231215,121000,1073755463,1937,1937,1937,1937,0
20231215,120900,1073755463,1937,1937,1937,1937,10
20231215,120800,1073736093,1937,1937,1937,1937,282
20231215,120700,1073189859,1937,1937,1937,1937,268
20231215,120600,1072670743,1936,1936,1936,1936,1156
20231215,120500,1070432727,1937,1937,1937,1937,0
20231215,120400,1070432727,1937,1937,1937,1937,0
20231215,120300,1070432727,1937,1937,1937,1930,146
20231215,120200,1070150200,1939,1939,1939,1939,0
20231215,120100,1070150200,1939,1939,1939,1939,0
20231215,120000,1070150200,1939,1930,1939,1930,231
20231215,115900,1069704352,1931,1935,1935,1931,1095
20231215,115800,1067589903,1939,1939,1939,1939,444
20231215,115700,1066728987,1930,1936,1936,1930,5768
20231215,115600,1055592819,1936,1940,1940,1936,944
20231215,115500,1053764077,1946,1950,1951,1946,4727
20231215,115400,1044547792,1950,1950,1950,1950,0
20231215,115300,1044547792,1950,1951,1951,1950,9197
20231215,115200,1026607520,1952,1952,1952,1952,0
20231215,115100,1026607520,1952,1955,1955,1952,5197
20231215,115000,1016458818,1954,1954,1954,1954,0
20231215,114900,1016458818,1954,1954,1954,1954,0
20231215,114800,1016458818,1954,1955,1955,1954,2085
20231215,114700,1012384340,1955,1955,1955,1955,62
20231215,114600,1012263130,1955,1955,1955,1955,0
20231215,114500,1012263130,1955,1956,1956,1955,1000
20231215,114400,1010307930,1955,1962,1962,1955,3070
20231215,114300,1004297628,1963,1963,1963,1963,246
20231215,114200,1003814730,1963,1963,1963,1963,0
20231215,114100,1003814730,1963,1963,1963,1963,36
20231215,114000,1003744062,1963,1962,1963,1962,31
20231215,113900,1003683212,1962,1962,1962,1962,60
20231215,113800,1003565492,1963,1963,1963,1963,73
20231215,113700,1003422193,1964,1964,1964,1964,41
20231215,113600,1003341669,1964,1964,1964,1964,2
20231215,113500,1003337741,1985,1969,1985,1969,300
20231215,113400,1002745779,1969,1963,1969,1963,387
20231215,113300,1001985738,1963,1963,1963,1963,0
20231215,113200,1001985738,1963,1963,1963,1962,1152
20231215,113100,999724482,1962,1962,1962,1962,0
20231215,113000,999724482,1962,1962,1962,1962,0
20231215,112900,999724482,1962,1962,1962,1962,0
20231215,112800,999724482,1962,1962,1962,1962,0
20231215,112700,999724482,1962,1962,1962,1962,0
20231215,112600,999724482,1962,1962,1962,1962,47
20231215,112500,999632268,1984,1984,1984,1984,30
20231215,112400,999572748,1988,1988,1988,1988,0
20231215,112300,999572748,1988,1961,1988,1961,4247
20231215,112200,991217419,1957,1957,1957,1957,0
20231215,112100,991217419,1957,1957,1957,1957,0
20231215,112000,991217419,1957,1961,1961,1957,181
20231215,111900,990863198,1956,1956,1956,1956,2
20231215,111800,990859286,1956,1956,1956,1956,252
20231215,111700,990366374,1956,1960,1960,1956,5200
20231215,111600,980185047,1959,1961,1961,1959,302
20231215,111500,979593212,1960,1961,1961,1960,99
20231215,111400,979399074,1961,1961,1961,1961,709
20231215,111300,978008725,1960,1960,1960,1960,0
20231215,111200,978008725,1960,1960,1960,1960,1
20231215,111100,978006765,1960,1969,1969,1960,761
20231215,111000,976513486,1969,1969,1969,1969,1
20231215,110900,976511517,1960,1960,1960,1960,8
20231215,110800,976495837,1968,1959,1968,1959,178
20231215,110700,976145767,1959,1968,1969,1959,3999
20231215,110600,968281926,1968,1968,1968,1968,0
20231215,110500,968281926,1968,1960,1968,1960,30
20231215,110400,968222966,1958,1958,1958,1958,251
20231215,110300,967731508,1957,1957,1957,1957,4
20231215,110200,967723680,1958,1958,1958,1958,0
20231215,110100,967723680,1958,1958,1958,1958,0
20231215,110000,967723680,1958,1957,1958,1956,329
20231215,105900,967080026,1957,1958,1958,1957,3
20231215,105800,967074153,1957,1956,1957,1956,277
20231215,105700,966532234,1956,1958,1958,1956,2758
20231215,105600,961135476,1958,1958,1958,1958,477
20231215,105500,960201510,1960,1960,1960,1960,52
20231215,105400,960099590,1960,1960,1960,1960,413
20231215,105300,959290110,1960,1960,1960,1960,0
20231215,105200,959290110,1960,1959,1960,1958,92
20231215,105100,959109948,1958,1958,1958,1958,0
20231215,105000,959109948,1958,1965,1965,1958,367
20231215,104900,958389465,1963,1958,1963,1958,715
20231215,104800,956989486,1958,1958,1958,1958,39
20231215,104700,956913124,1958,1958,1958,1958,0
20231215,104600,956913124,1958,1958,1958,1958,0
20231215,104500,956913124,1958,1957,1958,1957,1208
20231215,104400,954548618,1957,1957,1957,1957,400
20231215,104300,953765818,1957,1956,1957,1956,614
20231215,104200,952564270,1957,1957,1957,1957,0
20231215,104100,952564270,1957,1957,1957,1957,410
20231215,104000,951761900,1957,1961,1961,1957,11160
20231215,103900,929888325,1961,1961,1961,1961,200
20231215,103800,929496125,1960,1960,1960,1960,0
20231215,103700,929496125,1960,1960,1960,1960,0
20231215,103600,929496125,1960,1960,1960,1960,0
20231215,103500,929496125,1960,1959,1960,1959,403
20231215,103400,928706630,1959,1959,1959,1959,500
20231215,103300,927727130,1959,1959,1959,1959,200
20231215,103200,927335330,1959,1959,1960,1959,3994
20231215,103100,919511024,1959,1959,1964,1959,6664
20231215,103000,906434038,1959,1969,1969,1959,19263
20231215,102900,868669660,1970,1975,1975,1970,16421
20231215,102800,836299698,1975,1979,1979,1975,714
20231215,102700,834886862,1978,1980,1980,1978,2764
20231215,102600,829414222,1981,1981,1981,1980,3269
20231215,102500,822940805,1982,1983,1983,1981,5307
20231215,102400,812427147,1984,1985,1985,1984,139
20231215,102300,812151350,1985,1986,1986,1985,20
20231215,102200,812111639,1986,1987,1987,1986,92
20231215,102100,811928916,1988,1989,1989,1988,318
20231215,102000,811296574,1989,1989,1989,1989,0
20231215,101900,811296574,1989,1989,1989,1989,3561
20231215,101800,804213745,1989,1989,1990,1989,1591
20231215,101700,801048655,1990,1990,1990,1990,56
20231215,101600,800937215,1989,1989,1989,1989,0
20231215,101500,800937215,1989,1989,1989,1989,404
20231215,101400,800133659,1989,1999,1999,1989,27
20231215,101300,800079896,1996,1997,1997,1996,8398
20231215,101200,783317484,1997,1997,1997,1997,500
20231215,101100,782318984,2000,2000,2000,2000,4
20231215,101000,782310984,1997,1997,1997,1997,180
20231215,100900,781951524,2000,1996,2000,1996,785
20231215,100800,780384648,1996,1996,1996,1996,535
20231215,100700,779316788,1996,1999,1999,1996,1474
20231215,100600,776373622,2000,1996,2000,1996,2483
20231215,100500,771410119,1996,1996,1996,1996,791
20231215,100400,769831283,1996,1995,1996,1984,1729
20231215,100300,766380545,1996,1996,1996,1996,2
20231215,100200,766376553,1981,1987,1987,1981,123
20231215,100100,766132680,2000,2000,2000,2000,0
20231215,100000,766132680,2000,2000,2000,2000,2079
20231215,095900,761974680,2000,1975,2000,1974,7325
20231215,095800,747484535,1975,1977,1977,1974,2055
20231215,095700,743425886,1977,1980,1981,1977,8774
20231215,095600,726053721,1980,1982,1982,1980,24002
20231215,095500,678520717,1982,1987,1987,1982,4730
20231215,095400,669135879,1987,1989,1989,1987,639
20231215,095300,667865875,1988,1989,1989,1988,500
20231215,095200,666871757,1988,1988,1988,1988,200
20231215,095100,666474157,1988,1988,1988,1983,14274
20231215,095000,638110714,1987,1987,1987,1985,3137
20231215,094900,631877503,1987,1987,1988,1985,7812
20231215,094800,616356907,1987,1991,1991,1986,5229
20231215,094700,605961931,1991,1999,1999,1991,6380
20231215,094600,593242023,2000,2020,2020,2000,58190
20231215,094500,476099518,2020,2020,2025,2020,526
20231215,094400,475036498,2020,2030,2030,2020,286
20231215,094300,474458278,2020,2030,2030,2020,1012
20231215,094200,472414018,2030,2020,2030,2020,426
20231215,094100,471552498,2020,2030,2030,2020,1655
20231215,094000,468209378,2030,2030,2030,2030,1
20231215,093900,468207348,2030,2030,2030,2025,4059
20231215,093800,459987608,2030,2025,2030,2025,1554
20231215,093700,456840748,2025,2030,2035,2025,1600
20231215,093600,453597238,2035,2025,2035,2025,372
20231215,093500,452841218,2025,2035,2035,2025,4121
20231215,093400,444496163,2035,2030,2035,2025,3120
20231215,093300,438150933,2030,2030,2030,2030,1243
20231215,093200,435627643,2030,2025,2030,2025,2247
20231215,093100,431072708,2030,2035,2035,2030,944
20231215,093000,429152458,2040,2025,2040,2025,1237
20231215,092900,426641208,2025,2025,2025,2025,231
20231215,092800,426173433,2025,2025,2025,2025,100
20231215,092700,425970933,2020,2020,2020,2020,925
20231215,092600,424102433,2020,2020,2020,2020,642
20231215,092500,422805593,2020,2025,2030,2020,1442
20231215,092400,419886423,2030,2020,2030,2020,2355
20231215,092300,415116143,2020,2020,2025,2020,4673
20231215,092200,405675068,2020,2015,2020,2015,6736
20231215,092100,392088738,2015,2015,2020,2015,1818
20231215,092000,388425458,2020,2020,2020,2020,8228
20231215,091900,371804898,2020,2020,2020,2020,588
20231215,091800,370617138,2020,2025,2025,2020,1604
20231215,091700,367376493,2025,2035,2045,2015,48301
20231215,091600,269396453,2050,2050,2065,2040,45248
20231215,091500,176604543,2045,2035,2060,2035,11359
20231215,091400,153302433,2050,2040,2050,2035,12017
20231215,091300,128727448,2035,2030,2035,2030,2584
20231215,091200,123475028,2025,2025,2030,2025,143
20231215,091100,123184893,2030,2025,2030,2025,2295
20231215,091000,118536713,2030,2030,2035,2025,1031
20231215,090900,116447378,2030,2030,2030,2030,2500
20231215,090800,111372378,2030,2035,2035,2030,3009
20231215,090700,105257473,2035,2035,2035,2035,1096
20231215,090600,103027113,2040,2035,2040,2030,4604
20231215,090500,93674748,2030,2035,2035,2030,3738
20231215,090400,86074183,2035,2035,2040,2030,4021
20231215,090300,77889753,2040,2020,2040,2020,11359
20231215,090200,54827888,2020,2025,2025,2015,3941
20231215,090100,46880558,2015,2020,2040,2015,8363
20231215,090000,29952143,2020,1999,2040,1999,14941