stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,185700,1173331963,1861,1861,1861,1861,7522
20230718,185600,1173331963,1861,1861,1861,1861,0
20230718,185500,1173331963,1861,1861,1861,1861,0
20230718,185400,1173331963,1861,1861,1861,1861,0
20230718,185300,1173331963,1861,1861,1861,1861,0
20230718,185200,1173331963,1861,1861,1861,1861,0
20230718,185100,1173331963,1861,1861,1861,1861,0
20230718,185000,1173331963,1861,1861,1861,1861,0
20230718,184900,1173331963,1861,1861,1861,1861,0
20230718,184800,1173331963,1861,1861,1861,1861,0
20230718,184700,1173331963,1861,1861,1861,1861,0
20230718,184600,1173331963,1861,1861,1861,1861,0
20230718,184500,1173331963,1861,1861,1861,1861,0
20230718,184400,1173331963,1861,1861,1861,1861,0
20230718,184300,1173331963,1861,1861,1861,1861,0
20230718,184200,1173331963,1861,1861,1861,1861,0
20230718,184100,1173331963,1861,1861,1861,1861,0
20230718,184000,1173331963,1861,1861,1861,1861,0
20230718,183900,1173331963,1861,1861,1861,1861,0
20230718,183800,1173331963,1861,1861,1861,1861,0
20230718,183700,1173331963,1861,1861,1861,1861,0
20230718,183600,1173331963,1861,1861,1861,1861,0
20230718,183500,1173331963,1861,1861,1861,1861,0
20230718,183400,1173331963,1861,1861,1861,1861,0
20230718,183300,1173331963,1861,1861,1861,1861,0
20230718,183200,1173331963,1861,1861,1861,1861,0
20230718,183100,1173331963,1861,1861,1861,1861,0
20230718,183000,1173331963,1861,1861,1861,1861,0
20230718,182900,1173331963,1861,1861,1861,1861,0
20230718,182800,1173331963,1861,1861,1861,1861,0
20230718,182700,1173331963,1861,1861,1861,1861,7522
20230718,182600,1173331963,1861,1861,1861,1861,0
20230718,182500,1173331963,1861,1861,1861,1861,0
20230718,182400,1173331963,1861,1861,1861,1861,0
20230718,182300,1173331963,1861,1861,1861,1861,0
20230718,182200,1173331963,1861,1861,1861,1861,0
20230718,182100,1173331963,1861,1861,1861,1861,0
20230718,182000,1173331963,1861,1861,1861,1861,0
20230718,181900,1173331963,1861,1861,1861,1861,0
20230718,181800,1173331963,1861,1861,1861,1861,0
20230718,181700,1173331963,1861,1861,1861,1861,0
20230718,181600,1173331963,1861,1861,1861,1861,0
20230718,181500,1173331963,1861,1861,1861,1861,0
20230718,181400,1173331963,1861,1861,1861,1861,0
20230718,181300,1173331963,1861,1861,1861,1861,0
20230718,181200,1173331963,1861,1861,1861,1861,0
20230718,181100,1173331963,1861,1861,1861,1861,0
20230718,181000,1173331963,1861,1861,1861,1861,0
20230718,180900,1173331963,1861,1861,1861,1861,0
20230718,180800,1173331963,1861,1861,1861,1861,0
20230718,180700,1173331963,1861,1861,1861,1861,0
20230718,180600,1173331963,1861,1861,1861,1861,0
20230718,180500,1173331963,1861,1861,1861,1861,0
20230718,180400,1173331963,1861,1861,1861,1861,0
20230718,180300,1173331963,1861,1861,1861,1861,0
20230718,180200,1173331963,1861,1861,1861,1861,0
20230718,180100,1173331963,1861,1861,1861,1861,0
20230718,180000,1173331963,1861,1861,1861,1861,0
20230718,175900,1173331963,1861,1861,1861,1861,0
20230718,175800,1173331963,1861,1861,1861,1861,0
20230718,175700,1173331963,1861,1861,1861,1861,7522
20230718,175600,1173331963,1861,1861,1861,1861,0
20230718,175500,1173331963,1861,1861,1861,1861,0
20230718,175400,1173331963,1861,1861,1861,1861,0
20230718,175300,1173331963,1861,1861,1861,1861,0
20230718,175200,1173331963,1861,1861,1861,1861,0
20230718,175100,1173331963,1861,1861,1861,1861,0
20230718,175000,1173331963,1861,1861,1861,1861,0
20230718,174900,1173331963,1861,1861,1861,1861,0
20230718,174800,1173331963,1861,1861,1861,1861,0
20230718,174700,1173331963,1861,1861,1861,1861,0
20230718,174600,1173331963,1861,1861,1861,1861,0
20230718,174500,1173331963,1861,1861,1861,1861,0
20230718,174400,1173331963,1861,1861,1861,1861,0
20230718,174300,1173331963,1861,1861,1861,1861,0
20230718,174200,1173331963,1861,1861,1861,1861,0
20230718,174100,1173331963,1861,1861,1861,1861,0
20230718,174000,1173331963,1861,1861,1861,1861,0
20230718,173900,1173331963,1861,1861,1861,1861,0
20230718,173800,1173331963,1861,1861,1861,1861,0
20230718,173700,1173331963,1861,1861,1861,1861,0
20230718,173600,1173331963,1861,1861,1861,1861,0
20230718,173500,1173331963,1861,1861,1861,1861,0
20230718,173400,1173331963,1861,1861,1861,1861,0
20230718,173300,1173331963,1861,1861,1861,1861,0
20230718,173200,1173331963,1861,1861,1861,1861,0
20230718,173100,1173331963,1861,1861,1861,1861,0
20230718,173000,1173331963,1861,1861,1861,1861,0
20230718,172900,1173331963,1861,1861,1861,1861,0
20230718,172800,1173331963,1861,1861,1861,1861,0
20230718,172700,1173331963,1861,1861,1861,1861,7522
20230718,172600,1173331963,1861,1861,1861,1861,0
20230718,172500,1173331963,1861,1861,1861,1861,0
20230718,172400,1173331963,1861,1861,1861,1861,0
20230718,172300,1173331963,1861,1861,1861,1861,0
20230718,172200,1173331963,1861,1861,1861,1861,0
20230718,172100,1173331963,1861,1861,1861,1861,0
20230718,172000,1173331963,1861,1861,1861,1861,0
20230718,171900,1173331963,1861,1861,1861,1861,0
20230718,171800,1173331963,1861,1861,1861,1861,0
20230718,171700,1173331963,1861,1861,1861,1861,0
20230718,171600,1173331963,1861,1861,1861,1861,0
20230718,171500,1173331963,1861,1861,1861,1861,0
20230718,171400,1173331963,1861,1861,1861,1861,0
20230718,171300,1173331963,1861,1861,1861,1861,0
20230718,171200,1173331963,1861,1861,1861,1861,0
20230718,171100,1173331963,1861,1861,1861,1861,0
20230718,171000,1173331963,1861,1861,1861,1861,0
20230718,170900,1173331963,1861,1861,1861,1861,0
20230718,170800,1173331963,1861,1861,1861,1861,0
20230718,170700,1173331963,1861,1861,1861,1861,0
20230718,170600,1173331963,1861,1861,1861,1861,0
20230718,170500,1173331963,1861,1861,1861,1861,0
20230718,170400,1173331963,1861,1861,1861,1861,0
20230718,170300,1173331963,1861,1861,1861,1861,0
20230718,170200,1173331963,1861,1861,1861,1861,0
20230718,170100,1173331963,1861,1861,1861,1861,0
20230718,170000,1173331963,1861,1861,1861,1861,0
20230718,165900,1173331963,1861,1861,1861,1861,0
20230718,165800,1173331963,1861,1861,1861,1861,0
20230718,165700,1173331963,1861,1861,1861,1861,7522
20230718,165600,1173331963,1861,1861,1861,1861,0
20230718,165500,1173331963,1861,1861,1861,1861,0
20230718,165400,1173331963,1861,1861,1861,1861,0
20230718,165300,1173331963,1861,1861,1861,1861,0
20230718,165200,1173331963,1861,1861,1861,1861,0
20230718,165100,1173331963,1861,1861,1861,1861,0
20230718,165000,1173331963,1861,1861,1861,1861,0
20230718,164900,1173331963,1861,1861,1861,1861,0
20230718,164800,1173331963,1861,1861,1861,1861,0
20230718,164700,1173331963,1861,1861,1861,1861,0
20230718,164600,1173331963,1861,1861,1861,1861,0
20230718,164500,1173331963,1861,1861,1861,1861,0
20230718,164400,1173331963,1861,1861,1861,1861,0
20230718,164300,1173331963,1861,1861,1861,1861,0
20230718,164200,1173331963,1861,1861,1861,1861,0
20230718,164100,1173331963,1861,1861,1861,1861,0
20230718,164000,1173331963,1861,1861,1861,1861,0
20230718,163900,1173331963,1861,1861,1861,1861,0
20230718,163800,1173331963,1861,1861,1861,1861,0
20230718,163700,1173331963,1861,1861,1861,1861,0
20230718,163600,1173331963,1861,1861,1861,1861,0
20230718,163500,1173331963,1861,1861,1861,1861,0
20230718,163400,1173331963,1861,1861,1861,1861,0
20230718,163300,1173331963,1861,1861,1861,1861,0
20230718,163200,1173331963,1861,1861,1861,1861,0
20230718,163100,1173331963,1861,1861,1861,1861,0
20230718,163000,1173331963,1861,1861,1861,1861,0
20230718,162900,1173331963,1861,1861,1861,1861,0
20230718,162800,1173331963,1861,1861,1861,1861,0
20230718,162700,1173331963,1861,1861,1861,1861,7522
20230718,162600,1173331963,1861,1861,1861,1861,0
20230718,162500,1173331963,1861,1861,1861,1861,0
20230718,162400,1173331963,1861,1861,1861,1861,0
20230718,162300,1173331963,1861,1861,1861,1861,0
20230718,162200,1173331963,1861,1861,1861,1861,0
20230718,162100,1173331963,1861,1861,1861,1861,0
20230718,162000,1173331963,1861,1861,1861,1861,0
20230718,161900,1173331963,1861,1861,1861,1861,0
20230718,161800,1173331963,1861,1861,1861,1861,0
20230718,161700,1173331963,1861,1861,1861,1861,0
20230718,161600,1173331963,1861,1861,1861,1861,0
20230718,161500,1173331963,1861,1861,1861,1861,0
20230718,161400,1173331963,1861,1861,1861,1861,0
20230718,161300,1173331963,1861,1861,1861,1861,0
20230718,161200,1173331963,1861,1861,1861,1861,0
20230718,161100,1173331963,1861,1861,1861,1861,0
20230718,161000,1173331963,1861,1861,1861,1861,0
20230718,160900,1173331963,1861,1861,1861,1861,0
20230718,160800,1173331963,1861,1861,1861,1861,0
20230718,160700,1173331963,1861,1861,1861,1861,0
20230718,160600,1173331963,1861,1861,1861,1861,0
20230718,160500,1173331963,1861,1861,1861,1861,0
20230718,160400,1173331963,1861,1861,1861,1861,0
20230718,160300,1173331963,1861,1861,1861,1861,0
20230718,160200,1173331963,1861,1861,1861,1861,0
20230718,160100,1173331963,1861,1861,1861,1861,0
20230718,160000,1173331963,1861,1861,1861,1861,0
20230718,155900,1173331963,1861,1861,1861,1861,0
20230718,155800,1173331963,1861,1861,1861,1861,0
20230718,155700,1173331963,1861,1861,1861,1861,7522
20230718,155600,1173331963,1861,1861,1861,1861,0
20230718,155500,1173331963,1861,1861,1861,1861,0
20230718,155400,1173331963,1861,1861,1861,1861,0
20230718,155300,1173331963,1861,1861,1861,1861,0
20230718,155200,1173331963,1861,1861,1861,1861,0
20230718,155100,1173331963,1861,1861,1861,1861,0
20230718,155000,1173331963,1861,1861,1861,1861,0
20230718,154900,1173331963,1861,1861,1861,1861,0
20230718,154800,1173331963,1861,1861,1861,1861,0
20230718,154700,1173331963,1861,1861,1861,1861,0
20230718,154600,1173331963,1861,1861,1861,1861,0
20230718,154500,1173331963,1861,1861,1861,1861,0
20230718,154400,1173331963,1861,1861,1861,1861,0
20230718,154300,1173331963,1861,1861,1861,1861,0
20230718,154200,1173331963,1861,1861,1861,1861,0
20230718,154100,1173331963,1861,1861,1861,1861,0
20230718,154000,1173331963,1861,1861,1861,1861,0
20230718,153900,1173331963,1861,1861,1861,1861,0
20230718,153800,1173331963,1861,1861,1861,1861,0
20230718,153700,1173331963,1861,1861,1861,1861,0
20230718,153600,1173331963,1861,1861,1861,1861,0
20230718,153500,1173331963,1861,1861,1861,1861,0
20230718,153400,1173331963,1861,1861,1861,1861,0
20230718,153300,1173331963,1861,1861,1861,1861,0
20230718,153200,1173331963,1861,1861,1861,1861,0
20230718,153100,1173331963,1861,1861,1861,1861,0
20230718,153000,1173331963,1861,1861,1861,1861,7522
20230718,152900,1159333521,1863,1863,1863,1863,0
20230718,152800,1159333521,1863,1863,1863,1863,0
20230718,152700,1159333521,1863,1863,1863,1863,0
20230718,152600,1159333521,1863,1863,1863,1863,0
20230718,152500,1159333521,1863,1863,1863,1863,0
20230718,152400,1159333521,1863,1863,1863,1863,0
20230718,152300,1159333521,1863,1863,1863,1863,0
20230718,152200,1159333521,1863,1863,1863,1863,0
20230718,152100,1159333521,1863,1863,1863,1863,0
20230718,152000,1159333521,1863,1863,1863,1863,0
20230718,151900,1159333521,1863,1863,1863,1863,1958
20230718,151800,1155685767,1864,1864,1864,1864,100
20230718,151700,1155499367,1863,1865,1865,1863,14699
20230718,151600,1128098842,1865,1867,1867,1865,1349
20230718,151500,1125582953,1865,1865,1865,1865,0
20230718,151400,1125582953,1865,1865,1865,1865,73
20230718,151300,1125446808,1865,1865,1865,1865,178
20230718,151200,1125114838,1865,1866,1866,1865,2156
20230718,151100,1121093598,1867,1867,1867,1867,51
20230718,151000,1120998381,1865,1865,1865,1865,68
20230718,150900,1120871561,1865,1865,1865,1865,150
20230718,150800,1120591811,1867,1867,1867,1867,0
20230718,150700,1120591811,1867,1867,1867,1867,271
20230718,150600,1120085854,1865,1865,1865,1865,1638
20230718,150500,1117030984,1867,1867,1867,1867,1
20230718,150400,1117029117,1867,1866,1867,1866,101
20230718,150300,1116840551,1865,1865,1865,1865,5
20230718,150200,1116831226,1867,1864,1867,1864,218
20230718,150100,1116424691,1865,1865,1865,1865,0
20230718,150000,1116424691,1865,1865,1865,1865,63
20230718,145900,1116307196,1865,1865,1865,1865,7
20230718,145800,1116294141,1867,1867,1867,1867,0
20230718,145700,1116294141,1867,1867,1867,1867,1
20230718,145600,1116292274,1867,1867,1867,1867,0
20230718,145500,1116292274,1867,1867,1867,1867,1
20230718,145400,1116290407,1861,1861,1861,1861,0
20230718,145300,1116290407,1861,1861,1861,1861,8
20230718,145200,1116275519,1869,1869,1869,1869,0
20230718,145100,1116275519,1869,1869,1869,1869,1
20230718,145000,1116273650,1861,1861,1861,1861,364
20230718,144900,1115596246,1860,1860,1860,1860,200
20230718,144800,1115224246,1860,1861,1861,1860,1000
20230718,144700,1113364155,1873,1863,1873,1860,1911
20230718,144600,1109804186,1863,1863,1863,1863,1819
20230718,144500,1106415389,1864,1866,1867,1864,2268
20230718,144400,1102186085,1866,1866,1866,1866,10
20230718,144300,1102167425,1865,1865,1865,1865,0
20230718,144200,1102167425,1865,1865,1865,1865,0
20230718,144100,1102167425,1865,1867,1867,1865,1292
20230718,144000,1099757753,1866,1866,1866,1866,1843
20230718,143900,1096318715,1866,1867,1867,1866,1262
20230718,143800,1093963798,1867,1867,1867,1867,35
20230718,143700,1093898453,1867,1867,1867,1867,1200
20230718,143600,1091658053,1867,1867,1867,1867,0
20230718,143500,1091658053,1867,1867,1867,1867,0
20230718,143400,1091658053,1867,1869,1869,1867,2100
20230718,143300,1087736753,1869,1869,1869,1869,214
20230718,143200,1087336787,1869,1869,1869,1869,0
20230718,143100,1087336787,1869,1869,1869,1869,0
20230718,143000,1087336787,1869,1869,1869,1869,0
20230718,142900,1087336787,1869,1869,1869,1869,2
20230718,142800,1087333049,1867,1867,1867,1867,2101
20230718,142700,1083410482,1867,1866,1867,1866,510
20230718,142600,1082458322,1866,1866,1866,1866,6038
20230718,142500,1071191414,1867,1867,1867,1867,0
20230718,142400,1071191414,1867,1867,1867,1866,114
20230718,142300,1070978640,1868,1868,1868,1868,101
20230718,142200,1070789972,1869,1869,1869,1869,0
20230718,142100,1070789972,1869,1866,1869,1866,219
20230718,142000,1070381261,1866,1866,1866,1866,200
20230718,141900,1070008061,1866,1866,1866,1866,0
20230718,141800,1070008061,1866,1866,1866,1866,0
20230718,141700,1070008061,1866,1866,1866,1866,232
20230718,141600,1069575149,1866,1867,1867,1866,1900
20230718,141500,1066029746,1866,1866,1866,1866,0
20230718,141400,1066029746,1866,1869,1869,1866,112
20230718,141300,1065820742,1869,1869,1869,1869,0
20230718,141200,1065820742,1869,1869,1869,1869,132
20230718,141100,1065574034,1869,1869,1869,1869,50
20230718,141000,1065480584,1870,1870,1870,1870,100
20230718,140900,1065293584,1873,1873,1873,1873,140
20230718,140800,1065031364,1873,1873,1873,1873,47
20230718,140700,1064943333,1873,1873,1873,1873,3500
20230718,140600,1058387833,1874,1874,1874,1874,0
20230718,140500,1058387833,1874,1874,1874,1874,0
20230718,140400,1058387833,1874,1874,1874,1874,500
20230718,140300,1057450833,1874,1874,1874,1874,44
20230718,140200,1057368377,1866,1870,1870,1866,100
20230718,140100,1057181733,1870,1870,1870,1870,139
20230718,140000,1056921803,1874,1874,1874,1874,210
20230718,135900,1056528263,1874,1865,1874,1865,402
20230718,135800,1055778515,1865,1863,1865,1863,142
20230718,135700,1055513829,1865,1867,1867,1865,1478
20230718,135600,1052755321,1867,1867,1867,1867,2
20230718,135500,1052751587,1866,1866,1866,1866,0
20230718,135400,1052751587,1866,1865,1866,1865,149
20230718,135300,1052473566,1865,1874,1874,1865,25
20230718,135200,1052426783,1864,1864,1864,1864,3
20230718,135100,1052421191,1874,1874,1874,1874,102
20230718,135000,1052230043,1863,1868,1868,1862,2831
20230718,134900,1046955463,1867,1868,1868,1867,1095
20230718,134800,1044910893,1874,1874,1874,1874,0
20230718,134700,1044910893,1874,1874,1874,1874,2
20230718,134600,1044907145,1877,1873,1877,1873,180
20230718,134500,1044569660,1873,1871,1873,1871,89
20230718,134400,1044403038,1871,1871,1871,1871,60
20230718,134300,1044290778,1871,1870,1871,1861,51
20230718,134200,1044195819,1871,1870,1871,1870,40
20230718,134100,1044121018,1872,1872,1872,1872,0
20230718,134000,1044121018,1872,1872,1872,1872,0
20230718,133900,1044121018,1872,1872,1872,1872,0
20230718,133800,1044121018,1872,1872,1872,1872,10
20230718,133700,1044102298,1872,1872,1872,1872,1
20230718,133600,1044100426,1860,1860,1860,1860,50
20230718,133500,1044007426,1859,1859,1859,1859,7509
20230718,133400,1030048195,1859,1853,1859,1853,151
20230718,133300,1029768380,1856,1858,1858,1856,1061
20230718,133200,1027799144,1859,1860,1860,1859,1241
20230718,133100,1025490904,1861,1867,1867,1860,13748
20230718,133000,999861595,1872,1872,1872,1872,0
20230718,132900,999861595,1872,1872,1872,1872,10
20230718,132800,999842875,1868,1872,1872,1868,1339
20230718,132700,997341619,1869,1869,1869,1869,13
20230718,132600,997317322,1869,1869,1869,1869,207
20230718,132500,996930439,1869,1869,1869,1869,780
20230718,132400,995472619,1869,1869,1869,1869,0
20230718,132300,995472619,1869,1869,1869,1869,0
20230718,132200,995472619,1869,1869,1869,1869,0
20230718,132100,995472619,1869,1869,1869,1869,10
20230718,132000,995453929,1872,1873,1873,1872,20
20230718,131900,995416474,1872,1872,1872,1872,0
20230718,131800,995416474,1872,1872,1872,1872,55
20230718,131700,995313514,1873,1873,1873,1873,57
20230718,131600,995206753,1873,1873,1873,1873,1032
20230718,131500,993273817,1868,1874,1874,1868,1574
20230718,131400,990329808,1874,1874,1874,1874,0
20230718,131300,990329808,1874,1872,1874,1872,10
20230718,131200,990311083,1868,1870,1872,1868,406
20230718,131100,989551325,1868,1868,1868,1868,27
20230718,131000,989500889,1868,1868,1868,1868,940
20230718,130900,987744969,1868,1866,1873,1866,112
20230718,130800,987535265,1866,1866,1866,1866,0
20230718,130700,987535265,1866,1866,1875,1866,11
20230718,130600,987514726,1865,1875,1875,1865,3675
20230718,130500,980652333,1869,1869,1869,1869,998
20230718,130400,978787071,1869,1873,1876,1869,108
20230718,130300,978584485,1869,1869,1869,1869,0
20230718,130200,978584485,1869,1868,1869,1868,9
20230718,130100,978567671,1873,1867,1873,1867,6
20230718,130000,978556463,1877,1877,1877,1877,510
20230718,125900,977599193,1877,1876,1877,1867,315
20230718,125800,977008238,1877,1877,1877,1877,16
20230718,125700,976978206,1877,1868,1877,1867,10017
20230718,125600,958275605,1868,1868,1868,1868,87
20230718,125500,958113089,1868,1876,1876,1868,16556
20230718,125400,927170554,1878,1878,1878,1878,36
20230718,125300,927102946,1872,1872,1872,1872,0
20230718,125200,927102946,1872,1872,1872,1872,0
20230718,125100,927102946,1872,1872,1872,1872,2150
20230718,125000,923078146,1872,1872,1872,1872,4
20230718,124900,923070658,1870,1875,1875,1870,6711
20230718,124800,910510818,1876,1876,1877,1876,240
20230718,124700,910060577,1877,1877,1877,1877,261
20230718,124600,909570680,1876,1876,1876,1876,0
20230718,124500,909570680,1876,1876,1876,1876,0
20230718,124400,909570680,1876,1873,1876,1873,53
20230718,124300,909471405,1873,1873,1873,1873,0
20230718,124200,909471405,1873,1873,1873,1873,0
20230718,124100,909471405,1873,1874,1874,1873,11
20230718,124000,909450792,1873,1873,1873,1873,0
20230718,123900,909450792,1873,1873,1873,1873,315
20230718,123800,908860797,1877,1877,1877,1877,100
20230718,123700,908673097,1878,1878,1878,1878,319
20230718,123600,908074015,1876,1876,1876,1876,500
20230718,123500,907136015,1878,1879,1879,1878,206
20230718,123400,906748987,1879,1879,1879,1879,7
20230718,123300,906735834,1872,1875,1875,1872,600
20230718,123200,905612514,1875,1875,1875,1875,0
20230718,123100,905612514,1875,1875,1875,1875,233
20230718,123000,905175639,1879,1873,1879,1873,2
20230718,122900,905171887,1880,1875,1880,1875,1954
20230718,122800,901506141,1875,1875,1875,1875,152
20230718,122700,901221141,1870,1870,1870,1870,400
20230718,122600,900473141,1875,1875,1875,1875,1
20230718,122500,900471266,1870,1872,1872,1870,2950
20230718,122400,894949485,1876,1876,1876,1876,1
20230718,122300,894947609,1872,1872,1872,1872,912
20230718,122200,893240345,1872,1872,1872,1872,0
20230718,122100,893240345,1872,1872,1872,1872,0
20230718,122000,893240345,1872,1872,1872,1872,5
20230718,121900,893230985,1872,1872,1872,1872,0
20230718,121800,893230985,1872,1872,1872,1872,0
20230718,121700,893230985,1872,1872,1872,1872,0
20230718,121600,893230985,1872,1872,1872,1872,219
20230718,121500,892821017,1872,1873,1873,1872,102
20230718,121400,892629974,1872,1872,1872,1872,250
20230718,121300,892161974,1872,1872,1872,1872,370
20230718,121200,891469334,1873,1875,1876,1873,104
20230718,121100,891274537,1873,1875,1875,1873,4052
20230718,121000,883679045,1873,1878,1879,1873,3367
20230718,120900,877367014,1881,1881,1881,1881,0
20230718,120800,877367014,1881,1883,1883,1881,2
20230718,120700,877363250,1883,1875,1883,1875,4262
20230718,120600,869371992,1875,1884,1884,1875,2174
20230718,120500,865295733,1876,1884,1884,1876,816
20230718,120400,863764674,1884,1884,1884,1884,6
20230718,120300,863753370,1884,1877,1884,1877,7149
20230718,120200,850294893,1877,1877,1877,1877,176
20230718,120100,849964541,1876,1876,1876,1876,309
20230718,120000,849384857,1875,1875,1875,1875,0
20230718,115900,849384857,1875,1875,1875,1875,0
20230718,115800,849384857,1875,1875,1875,1875,340
20230718,115700,848747357,1874,1874,1874,1874,3381
20230718,115600,842411363,1874,1874,1874,1874,168
20230718,115500,842096531,1874,1874,1874,1874,39
20230718,115400,842023445,1873,1873,1873,1873,0
20230718,115300,842023445,1873,1874,1874,1873,337
20230718,115200,841392242,1874,1874,1874,1874,1212
20230718,115100,839120954,1874,1874,1874,1874,102
20230718,115000,838929806,1874,1874,1874,1874,212
20230718,114900,838532518,1874,1874,1874,1874,0
20230718,114800,838532518,1874,1874,1874,1874,4
20230718,114700,838525022,1871,1871,1871,1871,0
20230718,114600,838525022,1871,1871,1871,1871,0
20230718,114500,838525022,1871,1871,1871,1871,0
20230718,114400,838525022,1871,1871,1871,1871,80
20230718,114300,838375342,1874,1874,1874,1874,2
20230718,114200,838371594,1876,1876,1876,1876,0
20230718,114100,838371594,1876,1876,1876,1876,0
20230718,114000,838371594,1876,1875,1876,1869,691
20230718,113900,837076716,1875,1871,1875,1871,10071
20230718,113800,818193633,1870,1870,1870,1870,0
20230718,113700,818193633,1870,1870,1870,1870,101
20230718,113600,818004763,1870,1869,1874,1869,57
20230718,113500,817898011,1869,1868,1874,1868,66
20230718,113400,817774356,1868,1867,1873,1866,3118
20230718,113300,811953038,1867,1867,1869,1866,1853
20230718,113200,808493354,1866,1869,1869,1866,1778
20230718,113100,805171971,1869,1870,1871,1869,9035
20230718,113000,788276535,1872,1872,1872,1872,418
20230718,112900,787494039,1872,1872,1872,1872,1
20230718,112800,787492167,1876,1873,1876,1873,18
20230718,112700,787458408,1870,1871,1871,1870,3216
20230718,112600,781442379,1871,1872,1872,1871,489
20230718,112500,780526972,1872,1872,1877,1872,850
20230718,112400,778935760,1878,1873,1878,1873,32
20230718,112300,778875716,1872,1874,1874,1872,1459
20230718,112200,776144398,1874,1874,1874,1874,0
20230718,112100,776144398,1874,1874,1874,1874,1
20230718,112000,776142524,1874,1874,1875,1874,127
20230718,111900,775904525,1874,1878,1878,1874,2
20230718,111800,775900773,1874,1876,1876,1874,939
20230718,111700,774140564,1876,1876,1876,1876,504
20230718,111600,773195060,1875,1876,1876,1875,5004
20230718,111500,763807560,1875,1875,1875,1875,731
20230718,111400,762436935,1875,1875,1875,1875,400
20230718,111300,761686935,1876,1876,1876,1876,296
20230718,111200,761131639,1876,1877,1877,1876,1095
20230718,111100,759076517,1878,1878,1878,1878,113
20230718,111000,758864303,1878,1878,1878,1878,0
20230718,110900,758864303,1878,1878,1878,1878,101
20230718,110800,758674625,1878,1878,1878,1878,300
20230718,110700,758111225,1879,1879,1879,1879,0
20230718,110600,758111225,1879,1879,1879,1879,0
20230718,110500,758111225,1879,1879,1879,1879,0
20230718,110400,758111225,1879,1879,1879,1879,0
20230718,110300,758111225,1879,1879,1879,1879,0
20230718,110200,758111225,1879,1879,1879,1879,100
20230718,110100,757923325,1879,1879,1879,1879,0
20230718,110000,757923325,1879,1879,1879,1879,771
20230718,105900,756474616,1879,1879,1879,1879,0
20230718,105800,756474616,1879,1879,1879,1879,508
20230718,105700,755520084,1879,1883,1883,1879,108
20230718,105600,755317012,1883,1883,1883,1883,87
20230718,105500,755153191,1883,1881,1883,1881,14
20230718,105400,755126841,1880,1880,1880,1880,2
20230718,105300,755123081,1880,1878,1880,1878,3805
20230718,105200,747976846,1878,1882,1882,1878,4001
20230718,105100,740461966,1879,1880,1883,1876,4305
20230718,105000,732372428,1880,1882,1882,1880,198
20230718,104900,731999816,1882,1883,1883,1882,87
20230718,104800,731836018,1883,1883,1883,1883,423
20230718,104700,731039509,1883,1883,1883,1883,1787
20230718,104600,727674588,1883,1883,1883,1883,0
20230718,104500,727674588,1883,1882,1883,1882,60
20230718,104400,727561618,1879,1879,1879,1879,1280
20230718,104300,725156498,1878,1878,1878,1878,101
20230718,104200,724966820,1879,1879,1879,1879,342
20230718,104100,724324202,1879,1879,1879,1879,28
20230718,104000,724271590,1880,1884,1884,1880,1954
20230718,103900,720595337,1884,1884,1884,1884,100
20230718,103800,720406937,1882,1882,1882,1882,0
20230718,103700,720406937,1882,1882,1888,1882,288
20230718,103600,719864819,1882,1886,1888,1882,260
20230718,103500,719374158,1882,1886,1886,1882,702
20230718,103400,718050198,1889,1888,1889,1886,90
20230718,103300,717880249,1888,1886,1888,1886,488
20230718,103200,716959794,1886,1886,1886,1886,0
20230718,103100,716959794,1886,1886,1886,1886,0
20230718,103000,716959794,1886,1885,1886,1885,270
20230718,102900,716450575,1882,1883,1883,1881,1491
20230718,102800,713644904,1882,1882,1882,1882,0
20230718,102700,713644904,1882,1882,1882,1882,5
20230718,102600,713635494,1881,1887,1889,1881,2962
20230718,102500,708051236,1886,1878,1886,1878,2
20230718,102400,708047472,1885,1890,1890,1878,622
20230718,102300,706874404,1886,1875,1886,1875,15318
20230718,102200,678077252,1870,1870,1878,1869,613
20230718,102100,676931015,1879,1879,1879,1878,51
20230718,102000,676835187,1868,1879,1879,1868,29
20230718,101900,676780707,1866,1879,1880,1866,3849
20230718,101800,669575879,1866,1865,1866,1865,530
20230718,101700,668586900,1861,1866,1886,1861,16699
20230718,101600,637427974,1866,1886,1891,1864,20472
20230718,101500,599016984,1884,1886,1886,1884,600
20230718,101400,597886266,1893,1893,1893,1893,0
20230718,101300,597886266,1893,1885,1893,1885,22
20230718,101200,597844755,1885,1885,1891,1884,1567
20230718,101100,594891661,1886,1890,1891,1886,1367
20230718,101000,592311663,1890,1896,1896,1887,1815
20230718,100900,588880929,1895,1890,1896,1889,2059
20230718,100800,584990864,1890,1889,1896,1889,2071
20230718,100700,581078491,1889,1894,1899,1889,1174
20230718,100600,578858532,1899,1896,1899,1895,318
20230718,100500,578255584,1896,1893,1897,1893,153
20230718,100400,577965936,1892,1887,1892,1887,2683
20230718,100300,572897935,1888,1891,1892,1887,1541
20230718,100200,569988792,1887,1886,1893,1885,3605
20230718,100100,563187785,1886,1881,1888,1881,465
20230718,100000,562311305,1889,1879,1889,1878,9648
20230718,095900,544176427,1879,1880,1880,1869,18009
20230718,095800,510393335,1869,1880,1893,1868,11500
20230718,095700,488852909,1884,1888,1895,1806,37013
20230718,095600,419499911,1888,1895,1897,1886,12574
20230718,095500,395720479,1895,1902,1902,1894,8544
20230718,095400,379494389,1903,1903,1903,1901,2071
20230718,095300,375557220,1904,1904,1904,1901,2293
20230718,095200,371194170,1901,1910,1910,1901,5979
20230718,095100,359823822,1910,1907,1912,1905,518
20230718,095000,358836447,1906,1910,1916,1906,368
20230718,094900,358133503,1916,1908,1916,1905,1547
20230718,094800,355177988,1904,1902,1904,1902,27
20230718,094700,355126611,1902,1901,1903,1901,3541
20230718,094600,348392213,1901,1900,1909,1900,91
20230718,094500,348218841,1900,1909,1912,1897,11589
20230718,094400,326189576,1910,1915,1915,1910,21640
20230718,094300,284834948,1915,1924,1924,1915,9223
20230718,094200,267115603,1923,1923,1923,1923,201
20230718,094100,266729080,1923,1925,1925,1923,2492
20230718,094000,261934057,1925,1927,1929,1925,12166
20230718,093900,238505664,1927,1926,1927,1926,15
20230718,093800,238476765,1926,1928,1930,1926,4284
20230718,093700,230220658,1928,1930,1930,1926,4545
20230718,093600,221463570,1930,1928,1930,1927,1161
20230718,093500,219225713,1928,1928,1930,1928,606
20230718,093400,218057343,1928,1930,1931,1928,6979
20230718,093300,204592134,1935,1935,1935,1935,16
20230718,093200,204561174,1936,1933,1936,1933,11
20230718,093100,204539884,1927,1935,1936,1926,1789
20230718,093000,201081742,1925,1934,1936,1925,7416
20230718,092900,186762978,1931,1936,1936,1931,7461
20230718,092800,172341433,1937,1937,1937,1937,30
20230718,092700,172283323,1936,1935,1936,1935,5585
20230718,092600,161471798,1935,1935,1935,1934,3986
20230718,092500,153760304,1934,1933,1934,1933,2348
20230718,092400,149220114,1933,1935,1935,1933,1684
20230718,092300,145964201,1935,1937,1937,1935,222
20230718,092200,145534195,1937,1937,1938,1935,9713
20230718,092100,126732402,1936,1942,1942,1936,12934
20230718,092000,101666129,1947,1947,1947,1947,22
20230718,091900,101623295,1941,1942,1942,1941,1308
20230718,091800,99083900,1948,1948,1948,1942,533
20230718,091700,98048730,1948,1948,1948,1942,493
20230718,091600,97091235,1948,1949,1949,1937,1119
20230718,091500,94921331,1949,1950,1950,1940,9667
20230718,091400,76132346,1950,1957,1957,1947,4369
20230718,091300,67616853,1950,1947,1950,1947,1988
20230718,091200,63742541,1947,1948,1950,1947,1857
20230718,091100,60125118,1948,1948,1957,1948,256
20230718,091000,59626412,1948,1949,1958,1948,625
20230718,090900,58408513,1958,1958,1958,1958,10
20230718,090800,58388933,1958,1947,1958,1947,13
20230718,090700,58363589,1947,1948,1960,1947,1943
20230718,090600,54579848,1948,1960,1960,1948,1312
20230718,090500,52019948,1950,1950,1950,1947,1683
20230718,090400,48738458,1946,1954,1954,1946,9055
20230718,090300,31069157,1954,1953,1955,1950,2761
20230718,090200,25675134,1953,1950,1955,1945,3418
20230718,090100,19015019,1952,1957,1961,1952,2874
20230718,090000,13401757,1957,1960,1960,1957,6436