stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,184700,1994610363,1933,1933,1933,1933,6875
20230726,184600,1994610363,1933,1933,1933,1933,0
20230726,184500,1994610363,1933,1933,1933,1933,0
20230726,184400,1994610363,1933,1933,1933,1933,0
20230726,184300,1994610363,1933,1933,1933,1933,0
20230726,184200,1994610363,1933,1933,1933,1933,0
20230726,184100,1994610363,1933,1933,1933,1933,0
20230726,184000,1994610363,1933,1933,1933,1933,0
20230726,183900,1994610363,1933,1933,1933,1933,0
20230726,183800,1994610363,1933,1933,1933,1933,0
20230726,183700,1994610363,1933,1933,1933,1933,0
20230726,183600,1994610363,1933,1933,1933,1933,0
20230726,183500,1994610363,1933,1933,1933,1933,0
20230726,183400,1994610363,1933,1933,1933,1933,0
20230726,183300,1994610363,1933,1933,1933,1933,0
20230726,183200,1994610363,1933,1933,1933,1933,0
20230726,183100,1994610363,1933,1933,1933,1933,0
20230726,183000,1994610363,1933,1933,1933,1933,0
20230726,182900,1994610363,1933,1933,1933,1933,0
20230726,182800,1994610363,1933,1933,1933,1933,0
20230726,182700,1994610363,1933,1933,1933,1933,0
20230726,182600,1994610363,1933,1933,1933,1933,0
20230726,182500,1994610363,1933,1933,1933,1933,0
20230726,182400,1994610363,1933,1933,1933,1933,0
20230726,182300,1994610363,1933,1933,1933,1933,0
20230726,182200,1994610363,1933,1933,1933,1933,0
20230726,182100,1994610363,1933,1933,1933,1933,0
20230726,182000,1994610363,1933,1933,1933,1933,0
20230726,181900,1994610363,1933,1933,1933,1933,0
20230726,181800,1994610363,1933,1933,1933,1933,0
20230726,181700,1994610363,1933,1933,1933,1933,6875
20230726,181600,1994610363,1933,1933,1933,1933,0
20230726,181500,1994610363,1933,1933,1933,1933,0
20230726,181400,1994610363,1933,1933,1933,1933,0
20230726,181300,1994610363,1933,1933,1933,1933,0
20230726,181200,1994610363,1933,1933,1933,1933,0
20230726,181100,1994610363,1933,1933,1933,1933,0
20230726,181000,1994610363,1933,1933,1933,1933,0
20230726,180900,1994610363,1933,1933,1933,1933,0
20230726,180800,1994610363,1933,1933,1933,1933,0
20230726,180700,1994610363,1933,1933,1933,1933,0
20230726,180600,1994610363,1933,1933,1933,1933,0
20230726,180500,1994610363,1933,1933,1933,1933,0
20230726,180400,1994610363,1933,1933,1933,1933,0
20230726,180300,1994610363,1933,1933,1933,1933,0
20230726,180200,1994610363,1933,1933,1933,1933,0
20230726,180100,1994610363,1933,1933,1933,1933,0
20230726,180000,1994610363,1933,1933,1933,1933,0
20230726,175900,1994610363,1933,1933,1933,1933,0
20230726,175800,1994610363,1933,1933,1933,1933,0
20230726,175700,1994610363,1933,1933,1933,1933,0
20230726,175600,1994610363,1933,1933,1933,1933,0
20230726,175500,1994610363,1933,1933,1933,1933,0
20230726,175400,1994610363,1933,1933,1933,1933,0
20230726,175300,1994610363,1933,1933,1933,1933,0
20230726,175200,1994610363,1933,1933,1933,1933,0
20230726,175100,1994610363,1933,1933,1933,1933,0
20230726,175000,1994610363,1933,1933,1933,1933,0
20230726,174900,1994610363,1933,1933,1933,1933,0
20230726,174800,1994610363,1933,1933,1933,1933,0
20230726,174700,1994610363,1933,1933,1933,1933,6875
20230726,174600,1994610363,1933,1933,1933,1933,0
20230726,174500,1994610363,1933,1933,1933,1933,0
20230726,174400,1994610363,1933,1933,1933,1933,0
20230726,174300,1994610363,1933,1933,1933,1933,0
20230726,174200,1994610363,1933,1933,1933,1933,0
20230726,174100,1994610363,1933,1933,1933,1933,0
20230726,174000,1994610363,1933,1933,1933,1933,0
20230726,173900,1994610363,1933,1933,1933,1933,0
20230726,173800,1994610363,1933,1933,1933,1933,0
20230726,173700,1994610363,1933,1933,1933,1933,0
20230726,173600,1994610363,1933,1933,1933,1933,0
20230726,173500,1994610363,1933,1933,1933,1933,0
20230726,173400,1994610363,1933,1933,1933,1933,0
20230726,173300,1994610363,1933,1933,1933,1933,0
20230726,173200,1994610363,1933,1933,1933,1933,0
20230726,173100,1994610363,1933,1933,1933,1933,0
20230726,173000,1994610363,1933,1933,1933,1933,0
20230726,172900,1994610363,1933,1933,1933,1933,0
20230726,172800,1994610363,1933,1933,1933,1933,0
20230726,172700,1994610363,1933,1933,1933,1933,0
20230726,172600,1994610363,1933,1933,1933,1933,0
20230726,172500,1994610363,1933,1933,1933,1933,0
20230726,172400,1994610363,1933,1933,1933,1933,0
20230726,172300,1994610363,1933,1933,1933,1933,0
20230726,172200,1994610363,1933,1933,1933,1933,0
20230726,172100,1994610363,1933,1933,1933,1933,0
20230726,172000,1994610363,1933,1933,1933,1933,0
20230726,171900,1994610363,1933,1933,1933,1933,0
20230726,171800,1994610363,1933,1933,1933,1933,0
20230726,171700,1994610363,1933,1933,1933,1933,6875
20230726,171600,1994610363,1933,1933,1933,1933,0
20230726,171500,1994610363,1933,1933,1933,1933,0
20230726,171400,1994610363,1933,1933,1933,1933,0
20230726,171300,1994610363,1933,1933,1933,1933,0
20230726,171200,1994610363,1933,1933,1933,1933,0
20230726,171100,1994610363,1933,1933,1933,1933,0
20230726,171000,1994610363,1933,1933,1933,1933,0
20230726,170900,1994610363,1933,1933,1933,1933,0
20230726,170800,1994610363,1933,1933,1933,1933,0
20230726,170700,1994610363,1933,1933,1933,1933,0
20230726,170600,1994610363,1933,1933,1933,1933,0
20230726,170500,1994610363,1933,1933,1933,1933,0
20230726,170400,1994610363,1933,1933,1933,1933,0
20230726,170300,1994610363,1933,1933,1933,1933,0
20230726,170200,1994610363,1933,1933,1933,1933,0
20230726,170100,1994610363,1933,1933,1933,1933,0
20230726,170000,1994610363,1933,1933,1933,1933,0
20230726,165900,1994610363,1933,1933,1933,1933,0
20230726,165800,1994610363,1933,1933,1933,1933,0
20230726,165700,1994610363,1933,1933,1933,1933,0
20230726,165600,1994610363,1933,1933,1933,1933,0
20230726,165500,1994610363,1933,1933,1933,1933,0
20230726,165400,1994610363,1933,1933,1933,1933,0
20230726,165300,1994610363,1933,1933,1933,1933,0
20230726,165200,1994610363,1933,1933,1933,1933,0
20230726,165100,1994610363,1933,1933,1933,1933,0
20230726,165000,1994610363,1933,1933,1933,1933,0
20230726,164900,1994610363,1933,1933,1933,1933,0
20230726,164800,1994610363,1933,1933,1933,1933,0
20230726,164700,1994610363,1933,1933,1933,1933,6875
20230726,164600,1994610363,1933,1933,1933,1933,0
20230726,164500,1994610363,1933,1933,1933,1933,0
20230726,164400,1994610363,1933,1933,1933,1933,0
20230726,164300,1994610363,1933,1933,1933,1933,0
20230726,164200,1994610363,1933,1933,1933,1933,0
20230726,164100,1994610363,1933,1933,1933,1933,0
20230726,164000,1994610363,1933,1933,1933,1933,0
20230726,163900,1994610363,1933,1933,1933,1933,0
20230726,163800,1994610363,1933,1933,1933,1933,0
20230726,163700,1994610363,1933,1933,1933,1933,0
20230726,163600,1994610363,1933,1933,1933,1933,0
20230726,163500,1994610363,1933,1933,1933,1933,0
20230726,163400,1994610363,1933,1933,1933,1933,0
20230726,163300,1994610363,1933,1933,1933,1933,0
20230726,163200,1994610363,1933,1933,1933,1933,0
20230726,163100,1994610363,1933,1933,1933,1933,0
20230726,163000,1994610363,1933,1933,1933,1933,0
20230726,162900,1994610363,1933,1933,1933,1933,0
20230726,162800,1994610363,1933,1933,1933,1933,0
20230726,162700,1994610363,1933,1933,1933,1933,0
20230726,162600,1994610363,1933,1933,1933,1933,0
20230726,162500,1994610363,1933,1933,1933,1933,0
20230726,162400,1994610363,1933,1933,1933,1933,0
20230726,162300,1994610363,1933,1933,1933,1933,0
20230726,162200,1994610363,1933,1933,1933,1933,0
20230726,162100,1994610363,1933,1933,1933,1933,0
20230726,162000,1994610363,1933,1933,1933,1933,0
20230726,161900,1994610363,1933,1933,1933,1933,0
20230726,161800,1994610363,1933,1933,1933,1933,0
20230726,161700,1994610363,1933,1933,1933,1933,6875
20230726,161600,1994610363,1933,1933,1933,1933,0
20230726,161500,1994610363,1933,1933,1933,1933,0
20230726,161400,1994610363,1933,1933,1933,1933,0
20230726,161300,1994610363,1933,1933,1933,1933,0
20230726,161200,1994610363,1933,1933,1933,1933,0
20230726,161100,1994610363,1933,1933,1933,1933,0
20230726,161000,1994610363,1933,1933,1933,1933,0
20230726,160900,1994610363,1933,1933,1933,1933,0
20230726,160800,1994610363,1933,1933,1933,1933,0
20230726,160700,1994610363,1933,1933,1933,1933,0
20230726,160600,1994610363,1933,1933,1933,1933,0
20230726,160500,1994610363,1933,1933,1933,1933,0
20230726,160400,1994610363,1933,1933,1933,1933,0
20230726,160300,1994610363,1933,1933,1933,1933,0
20230726,160200,1994610363,1933,1933,1933,1933,0
20230726,160100,1994610363,1933,1933,1933,1933,0
20230726,160000,1994610363,1933,1933,1933,1933,0
20230726,155900,1994610363,1933,1933,1933,1933,0
20230726,155800,1994610363,1933,1933,1933,1933,0
20230726,155700,1994610363,1933,1933,1933,1933,0
20230726,155600,1994610363,1933,1933,1933,1933,0
20230726,155500,1994610363,1933,1933,1933,1933,0
20230726,155400,1994610363,1933,1933,1933,1933,0
20230726,155300,1994610363,1933,1933,1933,1933,0
20230726,155200,1994610363,1933,1933,1933,1933,0
20230726,155100,1994610363,1933,1933,1933,1933,0
20230726,155000,1994610363,1933,1933,1933,1933,0
20230726,154900,1994610363,1933,1933,1933,1933,0
20230726,154800,1994610363,1933,1933,1933,1933,0
20230726,154700,1994610363,1933,1933,1933,1933,6875
20230726,154600,1994610363,1933,1933,1933,1933,0
20230726,154500,1994610363,1933,1933,1933,1933,0
20230726,154400,1994610363,1933,1933,1933,1933,0
20230726,154300,1994610363,1933,1933,1933,1933,0
20230726,154200,1994610363,1933,1933,1933,1933,0
20230726,154100,1994610363,1933,1933,1933,1933,0
20230726,154000,1994610363,1933,1933,1933,1933,0
20230726,153900,1994610363,1933,1933,1933,1933,0
20230726,153800,1994610363,1933,1933,1933,1933,0
20230726,153700,1994610363,1933,1933,1933,1933,0
20230726,153600,1994610363,1933,1933,1933,1933,0
20230726,153500,1994610363,1933,1933,1933,1933,0
20230726,153400,1994610363,1933,1933,1933,1933,0
20230726,153300,1994610363,1933,1933,1933,1933,0
20230726,153200,1994610363,1933,1933,1933,1933,0
20230726,153100,1994610363,1933,1933,1933,1933,0
20230726,153000,1994610363,1933,1933,1933,1933,6875
20230726,152900,1981320988,1933,1933,1933,1933,0
20230726,152800,1981320988,1933,1933,1933,1933,0
20230726,152700,1981320988,1933,1933,1933,1933,0
20230726,152600,1981320988,1933,1933,1933,1933,0
20230726,152500,1981320988,1933,1933,1933,1933,0
20230726,152400,1981320988,1933,1933,1933,1933,0
20230726,152300,1981320988,1933,1933,1933,1933,0
20230726,152200,1981320988,1933,1933,1933,1933,0
20230726,152100,1981320988,1933,1933,1933,1933,0
20230726,152000,1981320988,1933,1933,1933,1933,0
20230726,151900,1981320988,1933,1932,1933,1932,3036
20230726,151800,1975452734,1932,1929,1932,1928,6623
20230726,151700,1962664673,1929,1928,1929,1927,2372
20230726,151600,1958090714,1925,1925,1929,1925,696
20230726,151500,1956750302,1925,1925,1925,1925,675
20230726,151400,1955450927,1925,1925,1925,1925,0
20230726,151300,1955450927,1925,1926,1926,1924,103
20230726,151200,1955252680,1918,1919,1919,1918,9168
20230726,151100,1937664291,1925,1926,1926,1911,7955
20230726,151000,1922397708,1927,1927,1928,1926,1923
20230726,150900,1918692206,1928,1927,1929,1927,194
20230726,150800,1918318162,1928,1928,1929,1927,4554
20230726,150700,1909539048,1929,1928,1930,1928,8473
20230726,150600,1893202996,1928,1929,1929,1927,3102
20230726,150500,1887222109,1930,1929,1930,1929,9
20230726,150400,1887204744,1930,1930,1930,1929,14
20230726,150300,1887177731,1930,1929,1930,1929,1647
20230726,150200,1883999947,1929,1928,1929,1928,3
20230726,150100,1883994161,1929,1929,1930,1929,806
20230726,150000,1882439383,1930,1929,1930,1929,1603
20230726,145900,1879346271,1929,1929,1930,1929,530
20230726,145800,1878323897,1929,1929,1929,1929,259
20230726,145700,1877824286,1929,1927,1929,1927,2359
20230726,145600,1873277359,1927,1926,1927,1925,2573
20230726,145500,1868324327,1927,1927,1927,1927,997
20230726,145400,1866403108,1927,1923,1927,1923,3204
20230726,145300,1860238504,1922,1922,1922,1922,3112
20230726,145200,1854257240,1922,1922,1922,1922,0
20230726,145100,1854257240,1922,1920,1922,1920,301
20230726,145000,1853678863,1918,1922,1922,1918,168
20230726,144900,1853356316,1922,1922,1922,1922,0
20230726,144800,1853356316,1922,1922,1922,1922,4
20230726,144700,1853348628,1921,1922,1922,1921,204
20230726,144600,1852956640,1922,1921,1922,1921,2111
20230726,144500,1848901357,1921,1919,1921,1917,6171
20230726,144400,1837047321,1921,1919,1921,1919,23
20230726,144300,1837003156,1921,1920,1921,1920,417
20230726,144200,1836202398,1921,1920,1921,1920,362
20230726,144100,1835507355,1921,1920,1921,1920,361
20230726,144000,1834814222,1921,1921,1921,1921,14
20230726,143900,1834787328,1921,1919,1921,1919,110
20230726,143800,1834576030,1917,1919,1921,1917,1335
20230726,143700,1832016491,1921,1917,1921,1917,436
20230726,143600,1831180376,1917,1917,1917,1917,120
20230726,143500,1830950336,1918,1918,1918,1918,0
20230726,143400,1830950336,1918,1914,1918,1914,162
20230726,143300,1830640240,1914,1914,1914,1914,522
20230726,143200,1829641132,1914,1913,1914,1912,447
20230726,143100,1828785919,1913,1919,1919,1913,1087
20230726,143000,1826702489,1921,1921,1921,1921,1011
20230726,142900,1824760358,1922,1922,1922,1922,300
20230726,142800,1824183758,1922,1922,1922,1922,6
20230726,142700,1824172226,1922,1922,1922,1922,986
20230726,142600,1822277134,1922,1921,1922,1915,1056
20230726,142500,1820248729,1927,1927,1927,1927,0
20230726,142400,1820248729,1927,1926,1927,1914,1014
20230726,142300,1818307761,1927,1914,1927,1914,267
20230726,142200,1817796416,1915,1917,1917,1914,1604
20230726,142100,1814725962,1920,1927,1928,1920,165
20230726,142000,1814408766,1927,1928,1928,1927,13
20230726,141900,1814383709,1928,1928,1929,1926,632
20230726,141800,1813164818,1928,1920,1929,1920,6024
20230726,141700,1801563580,1919,1909,1919,1909,18665
20230726,141600,1765855202,1902,1901,1905,1900,3899
20230726,141500,1758444603,1900,1904,1905,1900,28798
20230726,141400,1703705802,1905,1909,1909,1903,1639
20230726,141300,1700580098,1910,1909,1910,1909,466
20230726,141200,1699690048,1909,1911,1912,1909,1214
20230726,141100,1697370892,1912,1912,1912,1912,460
20230726,141000,1696491372,1912,1911,1912,1911,194
20230726,140900,1696120637,1912,1912,1912,1912,0
20230726,140800,1696120637,1912,1913,1914,1912,4125
20230726,140700,1688232804,1913,1914,1914,1912,2586
20230726,140600,1683286255,1914,1914,1914,1914,7
20230726,140500,1683272857,1914,1913,1914,1911,2074
20230726,140400,1679303387,1914,1917,1917,1914,41
20230726,140300,1679224808,1917,1918,1918,1917,302
20230726,140200,1678645573,1919,1919,1919,1919,1027
20230726,140100,1676674760,1919,1919,1920,1901,10522
20230726,140000,1656602398,1919,1919,1919,1919,11
20230726,135900,1656581289,1919,1919,1919,1919,12
20230726,135800,1656558261,1919,1911,1919,1911,678
20230726,135700,1655262569,1911,1912,1919,1910,192
20230726,135600,1654895835,1920,1910,1920,1910,2924
20230726,135500,1649308618,1911,1919,1919,1910,12885
20230726,135400,1624682411,1920,1920,1920,1920,0
20230726,135300,1624682411,1920,1919,1920,1913,2001
20230726,135200,1620852268,1920,1915,1920,1915,1193
20230726,135100,1618567668,1915,1920,1920,1915,1391
20230726,135000,1615903585,1915,1922,1922,1915,1006
20230726,134900,1613976598,1919,1922,1922,1919,407
20230726,134800,1613194377,1922,1918,1922,1916,2283
20230726,134700,1608820080,1916,1920,1920,1916,1021
20230726,134600,1606862601,1920,1921,1921,1920,75
20230726,134500,1606718536,1922,1922,1922,1917,3513
20230726,134400,1599980416,1919,1921,1922,1918,25192
20230726,134300,1551658052,1922,1922,1922,1922,0
20230726,134200,1551658052,1922,1922,1922,1918,7232
20230726,134100,1537786582,1920,1919,1922,1918,2198
20230726,134000,1533570611,1919,1923,1923,1918,17088
20230726,133900,1500782551,1922,1923,1923,1922,2163
20230726,133800,1496625196,1923,1924,1925,1923,103
20230726,133700,1496427124,1926,1925,1926,1925,684
20230726,133600,1495110423,1925,1922,1925,1922,103
20230726,133500,1494912451,1925,1922,1925,1922,381
20230726,133400,1494180154,1923,1924,1924,1922,1080
20230726,133300,1492103398,1926,1926,1926,1926,13
20230726,133200,1492078360,1923,1922,1927,1922,2005
20230726,133100,1488224741,1928,1925,1928,1923,15
20230726,133000,1488195848,1928,1929,1929,1924,219
20230726,132900,1487774225,1929,1920,1929,1920,277
20230726,132800,1487242223,1920,1926,1929,1920,2886
20230726,132700,1481694980,1930,1926,1930,1926,121
20230726,132600,1481461493,1927,1929,1930,1927,89
20230726,132500,1481289942,1929,1930,1930,1925,3090
20230726,132400,1475340219,1930,1927,1930,1927,4782
20230726,132300,1466123649,1927,1926,1927,1923,62
20230726,132200,1466004277,1926,1926,1926,1926,40
20230726,132100,1465927237,1927,1927,1927,1927,9
20230726,132000,1465909894,1928,1928,1928,1928,321
20230726,131900,1465291006,1928,1920,1928,1920,5927
20230726,131800,1453883354,1920,1920,1920,1920,1
20230726,131700,1453881434,1920,1920,1921,1920,493
20230726,131600,1452934873,1920,1920,1921,1920,1282
20230726,131500,1450473429,1921,1921,1921,1921,120
20230726,131400,1450242909,1922,1921,1922,1921,190
20230726,131300,1449877917,1921,1921,1921,1921,10
20230726,131200,1449858707,1921,1921,1922,1920,11194
20230726,131100,1428362633,1922,1925,1925,1922,11560
20230726,131000,1406134053,1925,1925,1925,1925,1277
20230726,130900,1403675828,1926,1925,1926,1925,352
20230726,130800,1402998225,1926,1925,1926,1925,10
20230726,130700,1402978971,1925,1926,1926,1925,3
20230726,130600,1402973194,1926,1925,1926,1924,1721
20230726,130500,1399661244,1926,1926,1926,1925,1033
20230726,130400,1397672710,1926,1926,1926,1925,275
20230726,130300,1397143209,1926,1925,1926,1925,44
20230726,130200,1397058506,1926,1925,1926,1925,156
20230726,130100,1396758201,1926,1927,1927,1926,67
20230726,130000,1396629139,1928,1928,1928,1928,23
20230726,125900,1396584795,1928,1927,1928,1927,622
20230726,125800,1395386193,1927,1925,1927,1925,289
20230726,125700,1394829616,1925,1924,1925,1923,1287
20230726,125600,1392353920,1924,1924,1924,1922,1511
20230726,125500,1389447736,1924,1923,1924,1922,3116
20230726,125400,1383455663,1923,1923,1923,1923,139
20230726,125300,1383188366,1923,1922,1923,1922,386
20230726,125200,1382446418,1923,1922,1923,1922,661
20230726,125100,1381175961,1922,1921,1922,1921,42
20230726,125000,1381095267,1921,1922,1922,1921,8
20230726,124900,1381079898,1922,1921,1922,1921,1467
20230726,124800,1378261786,1922,1921,1922,1921,64
20230726,124700,1378138827,1920,1921,1921,1920,330
20230726,124600,1377505219,1921,1922,1922,1920,6070
20230726,124500,1365850801,1922,1922,1923,1920,4069
20230726,124400,1358035411,1922,1921,1922,1921,238
20230726,124300,1357578208,1921,1920,1921,1920,44
20230726,124200,1357493726,1921,1921,1921,1921,41
20230726,124100,1357414965,1919,1920,1920,1919,1100
20230726,124000,1355303894,1921,1921,1921,1920,1232
20230726,123900,1352938222,1922,1922,1922,1922,1
20230726,123800,1352936300,1920,1921,1922,1920,1941
20230726,123700,1349208478,1920,1920,1921,1920,42
20230726,123600,1349127817,1921,1921,1921,1920,42
20230726,123500,1349047171,1921,1922,1923,1921,445
20230726,123400,1348191590,1923,1921,1923,1921,2940
20230726,123300,1342543231,1921,1921,1921,1921,187
20230726,123200,1342184004,1921,1921,1921,1920,804
20230726,123100,1340640293,1921,1920,1921,1920,830
20230726,123000,1339046692,1920,1920,1920,1920,46
20230726,122900,1338958372,1920,1920,1920,1920,63
20230726,122800,1338837412,1920,1919,1920,1919,8360
20230726,122700,1322794571,1919,1919,1919,1919,2006
20230726,122600,1318945057,1919,1919,1919,1919,0
20230726,122500,1318945057,1919,1919,1919,1918,12175
20230726,122400,1295593135,1919,1919,1919,1919,624
20230726,122300,1294395679,1919,1919,1919,1919,0
20230726,122200,1294395679,1919,1919,1919,1918,1255
20230726,122100,1291987335,1920,1919,1920,1919,1824
20230726,122000,1288486578,1920,1920,1920,1920,855
20230726,121900,1286844978,1920,1921,1921,1920,396
20230726,121800,1286084358,1921,1921,1921,1921,0
20230726,121700,1286084358,1921,1920,1921,1919,3051
20230726,121600,1280228407,1921,1921,1921,1921,148
20230726,121500,1279944099,1921,1921,1921,1921,0
20230726,121400,1279944099,1921,1919,1921,1919,946
20230726,121300,1278127795,1920,1920,1920,1919,4020
20230726,121200,1270413395,1920,1921,1921,1919,491
20230726,121100,1269470744,1921,1921,1921,1921,10
20230726,121000,1269451534,1921,1921,1921,1921,0
20230726,120900,1269451534,1921,1921,1921,1919,202
20230726,120800,1269063858,1920,1920,1921,1920,235
20230726,120700,1268612640,1921,1919,1921,1919,146
20230726,120600,1268332413,1919,1919,1920,1918,16
20230726,120500,1268301711,1920,1919,1920,1918,4013
20230726,120400,1260604013,1920,1920,1920,1918,2561
20230726,120300,1255691813,1920,1919,1920,1919,887
20230726,120200,1253988904,1918,1918,1918,1918,0
20230726,120100,1253988904,1918,1918,1918,1918,1
20230726,120000,1253986986,1917,1918,1919,1917,889
20230726,115900,1252282114,1919,1920,1920,1918,3966
20230726,115800,1244672720,1921,1920,1921,1920,208
20230726,115700,1244273259,1919,1920,1920,1919,139
20230726,115600,1244006517,1919,1919,1920,1919,92
20230726,115500,1243829968,1919,1918,1919,1918,74
20230726,115400,1243688034,1919,1919,1919,1918,42
20230726,115300,1243607475,1918,1919,1919,1918,194
20230726,115200,1243235281,1919,1919,1919,1918,1089
20230726,115100,1241145563,1919,1919,1919,1918,39
20230726,115000,1241070759,1918,1918,1919,1918,73
20230726,114900,1240930744,1919,1917,1921,1917,1999
20230726,114800,1237095713,1918,1919,1919,1917,255
20230726,114700,1236606722,1919,1920,1920,1919,88
20230726,114600,1236437847,1919,1921,1921,1919,23
20230726,114500,1236393702,1922,1918,1922,1918,2027
20230726,114400,1232502926,1917,1917,1917,1916,861
20230726,114300,1230852425,1917,1916,1917,1916,1013
20230726,114200,1228910587,1916,1917,1917,1916,39
20230726,114100,1228835860,1917,1916,1917,1916,76
20230726,114000,1228690241,1917,1917,1917,1916,1687
20230726,113900,1225457335,1917,1917,1917,1916,187
20230726,113800,1225098892,1916,1917,1917,1916,76
20230726,113700,1224953273,1917,1916,1917,1916,589
20230726,113600,1223824748,1916,1916,1917,1916,2485
20230726,113500,1219063214,1916,1915,1916,1915,76
20230726,113400,1218917671,1916,1916,1916,1915,424
20230726,113300,1218105359,1916,1916,1916,1915,692
20230726,113200,1216779732,1916,1916,1917,1916,626
20230726,113100,1215580164,1916,1916,1917,1915,5305
20230726,113000,1205415768,1916,1916,1916,1915,39
20230726,112900,1205341081,1915,1915,1916,1915,3664
20230726,112800,1198321410,1916,1915,1916,1915,1525
20230726,112700,1195400033,1916,1916,1916,1915,42
20230726,112600,1195319598,1916,1914,1916,1914,1694
20230726,112500,1192076780,1915,1915,1915,1914,170
20230726,112400,1191751302,1915,1915,1916,1915,518
20230726,112300,1190759331,1916,1916,1917,1915,918
20230726,112200,1189000964,1916,1916,1916,1915,1090
20230726,112100,1186912561,1917,1914,1917,1914,374
20230726,112000,1186196722,1914,1913,1914,1913,1347
20230726,111900,1183619337,1914,1913,1914,1913,415
20230726,111800,1182825110,1914,1914,1914,1913,11055
20230726,111700,1161665876,1914,1914,1914,1913,6580
20230726,111600,1149071829,1913,1913,1914,1912,130
20230726,111500,1148823198,1912,1912,1913,1911,2272
20230726,111400,1144480399,1913,1915,1915,1912,4529
20230726,111300,1135817617,1915,1915,1915,1914,1982
20230726,111200,1132022159,1916,1917,1917,1915,687
20230726,111100,1130706123,1916,1914,1916,1914,2115
20230726,111000,1126655551,1914,1914,1915,1914,328
20230726,110900,1126027749,1915,1914,1915,1914,1703
20230726,110800,1122767200,1914,1915,1915,1914,205
20230726,110700,1122374775,1915,1915,1916,1911,4757
20230726,110600,1113275278,1915,1918,1918,1915,7423
20230726,110500,1099052960,1917,1920,1920,1917,177
20230726,110400,1098713365,1920,1918,1921,1916,1620
20230726,110300,1095607380,1919,1919,1919,1918,1004
20230726,110200,1093681201,1919,1921,1922,1918,963
20230726,110100,1091832191,1922,1922,1923,1921,2080
20230726,110000,1087834857,1923,1923,1923,1922,154
20230726,105900,1087538752,1923,1925,1925,1923,6807
20230726,105800,1074442677,1926,1926,1927,1925,3273
20230726,105700,1068139275,1927,1926,1927,1926,183
20230726,105600,1067786775,1926,1927,1927,1925,272
20230726,105500,1067262811,1926,1923,1926,1923,4826
20230726,105400,1057977548,1924,1927,1927,1924,1285
20230726,105300,1055504359,1925,1926,1929,1923,687
20230726,105200,1054179929,1926,1926,1926,1926,82
20230726,105100,1054021997,1927,1926,1928,1926,6
20230726,105000,1054010435,1925,1919,1925,1917,14439
20230726,104900,1026273284,1916,1912,1916,1912,1174
20230726,104800,1024024294,1913,1912,1913,1911,19016
20230726,104700,987680639,1912,1913,1913,1911,1791
20230726,104600,984257505,1914,1916,1916,1911,4289
20230726,104500,976048200,1915,1919,1919,1915,8439
20230726,104400,959876630,1919,1919,1920,1918,3311
20230726,104300,953525293,1919,1920,1920,1918,2587
20230726,104200,948561505,1919,1921,1922,1919,12521
20230726,104100,924517625,1922,1923,1923,1921,4203
20230726,104000,916439362,1923,1923,1923,1922,3041
20230726,103900,910594454,1922,1928,1928,1922,9721
20230726,103800,891881071,1929,1929,1930,1928,1251
20230726,103700,889468783,1930,1930,1931,1929,1477
20230726,103600,886618169,1931,1930,1931,1930,3820
20230726,103500,879245466,1931,1932,1932,1930,106
20230726,103400,879040777,1932,1928,1932,1928,7495
20230726,103300,864580371,1929,1929,1929,1928,1292
20230726,103200,862088381,1929,1929,1929,1928,2002
20230726,103100,858227352,1930,1930,1930,1929,802
20230726,103000,856680086,1929,1930,1930,1929,1609
20230726,102900,853575043,1930,1931,1931,1930,5934
20230726,102800,842122315,1930,1933,1933,1930,7944
20230726,102700,826780535,1932,1934,1934,1932,873
20230726,102600,825093258,1934,1935,1935,1932,1638
20230726,102500,821927473,1933,1935,1935,1933,3469
20230726,102400,815219121,1935,1936,1936,1935,2340
20230726,102300,810691120,1936,1936,1936,1935,2260
20230726,102200,806317711,1936,1940,1940,1936,1635
20230726,102100,803150067,1939,1938,1940,1938,1831
20230726,102000,799599615,1938,1940,1940,1938,539
20230726,101900,798554680,1938,1941,1942,1938,2176
20230726,101800,794335986,1941,1940,1942,1940,512
20230726,101700,793342194,1939,1943,1944,1939,7748
20230726,101600,778301401,1943,1943,1943,1943,35
20230726,101500,778233396,1943,1942,1944,1942,1037
20230726,101400,776218536,1941,1941,1941,1940,95
20230726,101300,776034213,1941,1941,1942,1940,4564
20230726,101200,767178670,1942,1942,1942,1941,98
20230726,101100,766988394,1944,1940,1944,1940,3154
20230726,101000,760861883,1941,1941,1941,1940,10276
20230726,100900,740925591,1941,1943,1943,1941,4592
20230726,100800,732011199,1943,1944,1944,1942,2040
20230726,100700,728049174,1944,1943,1944,1941,4955
20230726,100600,718424876,1944,1946,1946,1943,3478
20230726,100500,711662459,1945,1947,1947,1945,7552
20230726,100400,696969475,1947,1948,1948,1946,3233
20230726,100300,690674967,1948,1948,1948,1947,1858
20230726,100200,687057418,1947,1947,1948,1947,2554
20230726,100100,682084665,1948,1947,1949,1947,3215
20230726,100000,675822979,1948,1952,1952,1947,14198
20230726,095900,648141705,1952,1955,1956,1950,21906
20230726,095800,605380161,1954,1955,1957,1954,4590
20230726,095700,596409015,1956,1958,1958,1955,10470
20230726,095600,575929005,1959,1958,1959,1958,5925
20230726,095500,564327834,1959,1959,1959,1958,4836
20230726,095400,554858809,1959,1959,1959,1958,1533
20230726,095300,551856939,1959,1959,1960,1958,1255
20230726,095200,549398376,1959,1959,1959,1958,6491
20230726,095100,536688946,1960,1961,1961,1960,204
20230726,095000,536289074,1960,1960,1960,1958,3227
20230726,094900,529968197,1960,1963,1963,1960,1902
20230726,094800,526239443,1964,1965,1965,1964,168
20230726,094700,525909457,1966,1966,1967,1965,119
20230726,094600,525675599,1968,1965,1968,1965,2213
20230726,094500,521321191,1965,1966,1966,1965,138
20230726,094400,521049970,1965,1969,1969,1964,465
20230726,094300,520135932,1973,1973,1973,1973,11
20230726,094200,520114229,1973,1970,1973,1970,41
20230726,094100,520033456,1976,1965,1976,1965,3809
20230726,094000,512546758,1977,1977,1977,1976,451
20230726,093900,511655558,1977,1975,1979,1959,2981
20230726,093800,505775509,1965,1959,1965,1957,30348
20230726,093700,446342432,1959,1954,1959,1954,1544
20230726,093600,443322854,1955,1957,1957,1955,4341
20230726,093500,434834582,1957,1957,1958,1955,6440
20230726,093400,422241291,1958,1958,1960,1957,1474
20230726,093300,419353100,1960,1953,1960,1953,3329
20230726,093200,412845788,1953,1954,1955,1953,1392
20230726,093100,410125909,1955,1952,1955,1952,147
20230726,093000,409838834,1952,1953,1955,1951,3137
20230726,092900,403710155,1951,1956,1956,1951,3493
20230726,092800,396888388,1956,1959,1960,1956,128
20230726,092700,396637901,1956,1955,1960,1950,10696
20230726,092600,375762138,1955,1960,1960,1953,7783
20230726,092500,360539813,1960,1963,1963,1960,7025
20230726,092400,346766929,1963,1963,1964,1962,2562
20230726,092300,341739834,1964,1964,1964,1963,215
20230726,092200,341317611,1964,1962,1964,1961,5126
20230726,092100,331256442,1962,1964,1965,1962,1529
20230726,092000,328255274,1962,1979,1980,1962,10036
20230726,091900,308473424,1977,1981,1981,1977,29582
20230726,091800,249902171,1980,1983,1983,1980,12074
20230726,091700,225985641,1983,1981,1983,1981,4114
20230726,091600,217835763,1981,1986,1986,1980,13497
20230726,091500,191101091,1985,1986,1986,1983,12026
20230726,091400,167239018,1986,1989,1989,1986,4147
20230726,091300,159002528,1987,1991,1995,1986,2078
20230726,091200,154873118,1991,1993,1993,1986,864
20230726,091100,153152298,1993,1989,1993,1985,5788
20230726,091000,141655001,1985,1984,1985,1984,456
20230726,090900,140750018,1984,1985,1985,1983,3997
20230726,090800,132823119,1985,1984,1985,1983,3152
20230726,090700,126572258,1984,1988,1992,1984,14675
20230726,090600,97439572,1992,1987,1993,1986,4426
20230726,090500,88645477,1987,1995,1996,1987,1082
20230726,090400,86491209,1996,1996,1996,1986,2520
20230726,090300,81484725,1996,1983,1996,1983,1561
20230726,090200,78371212,1983,1992,1996,1983,11397
20230726,090100,55728698,1991,2005,2005,1991,21189
20230726,090000,13390665,2005,2000,2015,2000,5685