stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,190400,1273713768,1892,1892,1892,1892,28610
20231228,190300,1273713768,1892,1892,1892,1892,0
20231228,190200,1273713768,1892,1892,1892,1892,0
20231228,190100,1273713768,1892,1892,1892,1892,0
20231228,190000,1273713768,1892,1892,1892,1892,0
20231228,185900,1273713768,1892,1892,1892,1892,0
20231228,185800,1273713768,1892,1892,1892,1892,0
20231228,185700,1273713768,1892,1892,1892,1892,0
20231228,185600,1273713768,1892,1892,1892,1892,0
20231228,185500,1273713768,1892,1892,1892,1892,0
20231228,185400,1273713768,1892,1892,1892,1892,0
20231228,185300,1273713768,1892,1892,1892,1892,0
20231228,185200,1273713768,1892,1892,1892,1892,0
20231228,185100,1273713768,1892,1892,1892,1892,0
20231228,185000,1273713768,1892,1892,1892,1892,0
20231228,184900,1273713768,1892,1892,1892,1892,0
20231228,184800,1273713768,1892,1892,1892,1892,0
20231228,184700,1273713768,1892,1892,1892,1892,0
20231228,184600,1273713768,1892,1892,1892,1892,0
20231228,184500,1273713768,1892,1892,1892,1892,0
20231228,184400,1273713768,1892,1892,1892,1892,0
20231228,184300,1273713768,1892,1892,1892,1892,0
20231228,184200,1273713768,1892,1892,1892,1892,0
20231228,184100,1273713768,1892,1892,1892,1892,0
20231228,184000,1273713768,1892,1892,1892,1892,0
20231228,183900,1273713768,1892,1892,1892,1892,0
20231228,183800,1273713768,1892,1892,1892,1892,0
20231228,183700,1273713768,1892,1892,1892,1892,0
20231228,183600,1273713768,1892,1892,1892,1892,0
20231228,183500,1273713768,1892,1892,1892,1892,0
20231228,183400,1273713768,1892,1892,1892,1892,28610
20231228,183300,1273713768,1892,1892,1892,1892,0
20231228,183200,1273713768,1892,1892,1892,1892,0
20231228,183100,1273713768,1892,1892,1892,1892,0
20231228,183000,1273713768,1892,1892,1892,1892,0
20231228,182900,1273713768,1892,1892,1892,1892,0
20231228,182800,1273713768,1892,1892,1892,1892,0
20231228,182700,1273713768,1892,1892,1892,1892,0
20231228,182600,1273713768,1892,1892,1892,1892,0
20231228,182500,1273713768,1892,1892,1892,1892,0
20231228,182400,1273713768,1892,1892,1892,1892,0
20231228,182300,1273713768,1892,1892,1892,1892,0
20231228,182200,1273713768,1892,1892,1892,1892,0
20231228,182100,1273713768,1892,1892,1892,1892,0
20231228,182000,1273713768,1892,1892,1892,1892,0
20231228,181900,1273713768,1892,1892,1892,1892,0
20231228,181800,1273713768,1892,1892,1892,1892,0
20231228,181700,1273713768,1892,1892,1892,1892,0
20231228,181600,1273713768,1892,1892,1892,1892,0
20231228,181500,1273713768,1892,1892,1892,1892,0
20231228,181400,1273713768,1892,1892,1892,1892,0
20231228,181300,1273713768,1892,1892,1892,1892,0
20231228,181200,1273713768,1892,1892,1892,1892,0
20231228,181100,1273713768,1892,1892,1892,1892,0
20231228,181000,1273713768,1892,1892,1892,1892,0
20231228,180900,1273713768,1892,1892,1892,1892,0
20231228,180800,1273713768,1892,1892,1892,1892,0
20231228,180700,1273713768,1892,1892,1892,1892,0
20231228,180600,1273713768,1892,1892,1892,1892,0
20231228,180500,1273713768,1892,1892,1892,1892,0
20231228,180400,1273713768,1892,1892,1892,1892,28610
20231228,180300,1273713768,1892,1892,1892,1892,0
20231228,180200,1273713768,1892,1892,1892,1892,0
20231228,180100,1273713768,1892,1892,1892,1892,0
20231228,180000,1273713768,1892,1892,1892,1892,0
20231228,175900,1273713768,1892,1892,1892,1892,0
20231228,175800,1273713768,1892,1892,1892,1892,0
20231228,175700,1273713768,1892,1892,1892,1892,0
20231228,175600,1273713768,1892,1892,1892,1892,0
20231228,175500,1273713768,1892,1892,1892,1892,0
20231228,175400,1273713768,1892,1892,1892,1892,0
20231228,175300,1273713768,1892,1892,1892,1892,0
20231228,175200,1273713768,1892,1892,1892,1892,0
20231228,175100,1273713768,1892,1892,1892,1892,0
20231228,175000,1273713768,1892,1892,1892,1892,0
20231228,174900,1273713768,1892,1892,1892,1892,0
20231228,174800,1273713768,1892,1892,1892,1892,0
20231228,174700,1273713768,1892,1892,1892,1892,0
20231228,174600,1273713768,1892,1892,1892,1892,0
20231228,174500,1273713768,1892,1892,1892,1892,0
20231228,174400,1273713768,1892,1892,1892,1892,0
20231228,174300,1273713768,1892,1892,1892,1892,0
20231228,174200,1273713768,1892,1892,1892,1892,0
20231228,174100,1273713768,1892,1892,1892,1892,0
20231228,174000,1273713768,1892,1892,1892,1892,0
20231228,173900,1273713768,1892,1892,1892,1892,0
20231228,173800,1273713768,1892,1892,1892,1892,0
20231228,173700,1273713768,1892,1892,1892,1892,0
20231228,173600,1273713768,1892,1892,1892,1892,0
20231228,173500,1273713768,1892,1892,1892,1892,0
20231228,173400,1273713768,1892,1892,1892,1892,28610
20231228,173300,1273713768,1892,1892,1892,1892,0
20231228,173200,1273713768,1892,1892,1892,1892,0
20231228,173100,1273713768,1892,1892,1892,1892,0
20231228,173000,1273713768,1892,1892,1892,1892,0
20231228,172900,1273713768,1892,1892,1892,1892,0
20231228,172800,1273713768,1892,1892,1892,1892,0
20231228,172700,1273713768,1892,1892,1892,1892,0
20231228,172600,1273713768,1892,1892,1892,1892,0
20231228,172500,1273713768,1892,1892,1892,1892,0
20231228,172400,1273713768,1892,1892,1892,1892,0
20231228,172300,1273713768,1892,1892,1892,1892,0
20231228,172200,1273713768,1892,1892,1892,1892,0
20231228,172100,1273713768,1892,1892,1892,1892,0
20231228,172000,1273713768,1892,1892,1892,1892,0
20231228,171900,1273713768,1892,1892,1892,1892,0
20231228,171800,1273713768,1892,1892,1892,1892,0
20231228,171700,1273713768,1892,1892,1892,1892,0
20231228,171600,1273713768,1892,1892,1892,1892,0
20231228,171500,1273713768,1892,1892,1892,1892,0
20231228,171400,1273713768,1892,1892,1892,1892,0
20231228,171300,1273713768,1892,1892,1892,1892,0
20231228,171200,1273713768,1892,1892,1892,1892,0
20231228,171100,1273713768,1892,1892,1892,1892,0
20231228,171000,1273713768,1892,1892,1892,1892,0
20231228,170900,1273713768,1892,1892,1892,1892,0
20231228,170800,1273713768,1892,1892,1892,1892,0
20231228,170700,1273713768,1892,1892,1892,1892,0
20231228,170600,1273713768,1892,1892,1892,1892,0
20231228,170500,1273713768,1892,1892,1892,1892,0
20231228,170400,1273713768,1892,1892,1892,1892,28610
20231228,170300,1273713768,1892,1892,1892,1892,0
20231228,170200,1273713768,1892,1892,1892,1892,0
20231228,170100,1273713768,1892,1892,1892,1892,0
20231228,170000,1273713768,1892,1892,1892,1892,0
20231228,165900,1273713768,1892,1892,1892,1892,0
20231228,165800,1273713768,1892,1892,1892,1892,0
20231228,165700,1273713768,1892,1892,1892,1892,0
20231228,165600,1273713768,1892,1892,1892,1892,0
20231228,165500,1273713768,1892,1892,1892,1892,0
20231228,165400,1273713768,1892,1892,1892,1892,0
20231228,165300,1273713768,1892,1892,1892,1892,0
20231228,165200,1273713768,1892,1892,1892,1892,0
20231228,165100,1273713768,1892,1892,1892,1892,0
20231228,165000,1273713768,1892,1892,1892,1892,0
20231228,164900,1273713768,1892,1892,1892,1892,0
20231228,164800,1273713768,1892,1892,1892,1892,0
20231228,164700,1273713768,1892,1892,1892,1892,0
20231228,164600,1273713768,1892,1892,1892,1892,0
20231228,164500,1273713768,1892,1892,1892,1892,0
20231228,164400,1273713768,1892,1892,1892,1892,0
20231228,164300,1273713768,1892,1892,1892,1892,0
20231228,164200,1273713768,1892,1892,1892,1892,0
20231228,164100,1273713768,1892,1892,1892,1892,0
20231228,164000,1273713768,1892,1892,1892,1892,0
20231228,163900,1273713768,1892,1892,1892,1892,0
20231228,163800,1273713768,1892,1892,1892,1892,0
20231228,163700,1273713768,1892,1892,1892,1892,0
20231228,163600,1273713768,1892,1892,1892,1892,0
20231228,163500,1273713768,1892,1892,1892,1892,0
20231228,163400,1273713768,1892,1892,1892,1892,28610
20231228,163300,1273713768,1892,1892,1892,1892,0
20231228,163200,1273713768,1892,1892,1892,1892,0
20231228,163100,1273713768,1892,1892,1892,1892,0
20231228,163000,1273713768,1892,1892,1892,1892,0
20231228,162900,1273713768,1892,1892,1892,1892,0
20231228,162800,1273713768,1892,1892,1892,1892,0
20231228,162700,1273713768,1892,1892,1892,1892,0
20231228,162600,1273713768,1892,1892,1892,1892,0
20231228,162500,1273713768,1892,1892,1892,1892,0
20231228,162400,1273713768,1892,1892,1892,1892,0
20231228,162300,1273713768,1892,1892,1892,1892,0
20231228,162200,1273713768,1892,1892,1892,1892,0
20231228,162100,1273713768,1892,1892,1892,1892,0
20231228,162000,1273713768,1892,1892,1892,1892,0
20231228,161900,1273713768,1892,1892,1892,1892,0
20231228,161800,1273713768,1892,1892,1892,1892,0
20231228,161700,1273713768,1892,1892,1892,1892,0
20231228,161600,1273713768,1892,1892,1892,1892,0
20231228,161500,1273713768,1892,1892,1892,1892,0
20231228,161400,1273713768,1892,1892,1892,1892,0
20231228,161300,1273713768,1892,1892,1892,1892,0
20231228,161200,1273713768,1892,1892,1892,1892,0
20231228,161100,1273713768,1892,1892,1892,1892,0
20231228,161000,1273713768,1892,1892,1892,1892,0
20231228,160900,1273713768,1892,1892,1892,1892,0
20231228,160800,1273713768,1892,1892,1892,1892,0
20231228,160700,1273713768,1892,1892,1892,1892,0
20231228,160600,1273713768,1892,1892,1892,1892,0
20231228,160500,1273713768,1892,1892,1892,1892,0
20231228,160400,1273713768,1892,1892,1892,1892,28610
20231228,160300,1273713768,1892,1892,1892,1892,0
20231228,160200,1273713768,1892,1892,1892,1892,0
20231228,160100,1273713768,1892,1892,1892,1892,0
20231228,160000,1273713768,1892,1892,1892,1892,0
20231228,155900,1273713768,1892,1892,1892,1892,0
20231228,155800,1273713768,1892,1892,1892,1892,0
20231228,155700,1273713768,1892,1892,1892,1892,0
20231228,155600,1273713768,1892,1892,1892,1892,0
20231228,155500,1273713768,1892,1892,1892,1892,0
20231228,155400,1273713768,1892,1892,1892,1892,0
20231228,155300,1273713768,1892,1892,1892,1892,0
20231228,155200,1273713768,1892,1892,1892,1892,0
20231228,155100,1273713768,1892,1892,1892,1892,0
20231228,155000,1273713768,1892,1892,1892,1892,0
20231228,154900,1273713768,1892,1892,1892,1892,0
20231228,154800,1273713768,1892,1892,1892,1892,0
20231228,154700,1273713768,1892,1892,1892,1892,0
20231228,154600,1273713768,1892,1892,1892,1892,0
20231228,154500,1273713768,1892,1892,1892,1892,0
20231228,154400,1273713768,1892,1892,1892,1892,0
20231228,154300,1273713768,1892,1892,1892,1892,0
20231228,154200,1273713768,1892,1892,1892,1892,0
20231228,154100,1273713768,1892,1892,1892,1892,0
20231228,154000,1273713768,1892,1892,1892,1892,0
20231228,153900,1273713768,1892,1892,1892,1892,0
20231228,153800,1273713768,1892,1892,1892,1892,0
20231228,153700,1273713768,1892,1892,1892,1892,0
20231228,153600,1273713768,1892,1892,1892,1892,0
20231228,153500,1273713768,1892,1892,1892,1892,0
20231228,153400,1273713768,1892,1892,1892,1892,28610
20231228,153300,1273713768,1892,1892,1892,1892,0
20231228,153200,1273713768,1892,1892,1892,1892,0
20231228,153100,1273713768,1892,1892,1892,1892,0
20231228,153000,1273713768,1892,1892,1892,1892,28610
20231228,152900,1219583648,1889,1889,1889,1889,0
20231228,152800,1219583648,1889,1889,1889,1889,0
20231228,152700,1219583648,1889,1889,1889,1889,0
20231228,152600,1219583648,1889,1889,1889,1889,0
20231228,152500,1219583648,1889,1889,1889,1889,0
20231228,152400,1219583648,1889,1889,1889,1889,0
20231228,152300,1219583648,1889,1889,1889,1889,0
20231228,152200,1219583648,1889,1889,1889,1889,0
20231228,152100,1219583648,1889,1889,1889,1889,0
20231228,152000,1219583648,1889,1889,1889,1889,0
20231228,151900,1219583648,1889,1882,1889,1882,2204
20231228,151800,1215425585,1882,1881,1888,1881,983
20231228,151700,1213570314,1881,1880,1888,1880,1319
20231228,151600,1211088380,1880,1877,1880,1877,494
20231228,151500,1210160078,1877,1888,1890,1876,4591
20231228,151400,1201489067,1888,1888,1890,1876,7853
20231228,151300,1186659118,1888,1888,1890,1886,11846
20231228,151200,1164281352,1888,1883,1890,1875,7652
20231228,151100,1149843318,1888,1888,1889,1887,1162
20231228,151000,1147649314,1887,1884,1889,1883,20724
20231228,150900,1108518890,1884,1884,1885,1884,1068
20231228,150800,1106505732,1885,1883,1885,1882,8223
20231228,150700,1091013701,1882,1882,1882,1881,2138
20231228,150600,1086989989,1882,1879,1882,1879,7302
20231228,150500,1073261130,1878,1878,1878,1877,730
20231228,150400,1071890191,1878,1876,1878,1874,4392
20231228,150300,1063643504,1876,1878,1878,1875,1323
20231228,150200,1061161915,1877,1879,1880,1877,452
20231228,150100,1060312902,1880,1880,1880,1877,1466
20231228,150000,1057556846,1879,1877,1880,1877,1876
20231228,145900,1054033264,1877,1877,1877,1876,611
20231228,145800,1052886864,1875,1877,1880,1875,454
20231228,145700,1052034647,1880,1881,1881,1878,9658
20231228,145600,1033885954,1881,1880,1881,1880,1601
20231228,145500,1030874571,1880,1879,1880,1879,1327
20231228,145400,1028379966,1879,1879,1879,1879,1500
20231228,145300,1025561466,1878,1878,1880,1878,192
20231228,145200,1025200888,1880,1878,1880,1878,116
20231228,145100,1024983024,1879,1878,1879,1878,2040
20231228,145000,1021150374,1878,1878,1878,1878,3637
20231228,144900,1014320088,1878,1875,1878,1875,1107
20231228,144800,1012244418,1875,1875,1875,1875,2158
20231228,144700,1008198168,1875,1874,1875,1874,1093
20231228,144600,1006149735,1874,1873,1874,1873,2230
20231228,144500,1001971475,1873,1873,1873,1873,250
20231228,144400,1001503225,1873,1873,1873,1873,901
20231228,144300,999815652,1873,1873,1873,1873,0
20231228,144200,999815652,1873,1873,1873,1873,1
20231228,144100,999813779,1878,1873,1878,1873,1069
20231228,144000,997811537,1870,1870,1870,1870,20
20231228,143900,997774137,1873,1873,1873,1873,0
20231228,143800,997774137,1873,1873,1873,1873,12
20231228,143700,997751661,1873,1873,1873,1870,28
20231228,143600,997699277,1873,1872,1873,1870,244
20231228,143500,997242715,1877,1879,1879,1873,114
20231228,143400,997028557,1879,1875,1879,1873,3311
20231228,143300,990824818,1875,1871,1875,1870,589
20231228,143200,989723030,1875,1875,1875,1875,5
20231228,143100,989713655,1875,1874,1875,1874,754
20231228,143000,988300547,1875,1874,1875,1871,1583
20231228,142900,985336847,1875,1875,1875,1875,0
20231228,142800,985336847,1875,1875,1875,1875,0
20231228,142700,985336847,1875,1882,1882,1872,677
20231228,142600,984069261,1876,1876,1882,1876,4741
20231228,142500,975168216,1876,1869,1876,1869,9630
20231228,142400,957136265,1870,1870,1870,1870,2
20231228,142300,957132525,1869,1864,1869,1864,17319
20231228,142200,924764514,1869,1868,1869,1865,467
20231228,142100,923893126,1868,1868,1868,1868,847
20231228,142000,922310930,1868,1868,1868,1868,0
20231228,141900,922310930,1868,1867,1868,1867,19
20231228,141800,922275447,1867,1865,1867,1865,166
20231228,141700,921965835,1865,1869,1869,1865,1219
20231228,141600,919692312,1865,1867,1867,1865,2077
20231228,141500,915817242,1870,1870,1870,1870,0
20231228,141400,915817242,1870,1868,1870,1868,161
20231228,141300,915516492,1868,1867,1868,1867,605
20231228,141200,914386467,1867,1867,1867,1867,0
20231228,141100,914386467,1867,1867,1867,1867,3
20231228,141000,914380866,1868,1867,1868,1867,60
20231228,140900,914268836,1867,1867,1867,1867,4
20231228,140800,914261368,1870,1870,1870,1870,0
20231228,140700,914261368,1870,1870,1870,1870,250
20231228,140600,913793868,1870,1870,1870,1870,390
20231228,140500,913064568,1870,1870,1870,1870,352
20231228,140400,912406328,1870,1869,1871,1869,860
20231228,140300,910798420,1869,1869,1869,1869,0
20231228,140200,910798420,1869,1869,1869,1869,0
20231228,140100,910798420,1869,1869,1869,1869,0
20231228,140000,910798420,1869,1869,1869,1869,22
20231228,135900,910757302,1869,1869,1869,1869,3
20231228,135800,910751695,1867,1865,1867,1865,2141
20231228,135700,906755207,1866,1866,1866,1865,17151
20231228,135600,874767441,1865,1865,1865,1865,475
20231228,135500,873881566,1865,1863,1865,1863,1371
20231228,135400,871326651,1865,1865,1865,1865,10
20231228,135300,871308001,1865,1865,1865,1865,0
20231228,135200,871308001,1865,1865,1865,1865,2003
20231228,135100,867572406,1862,1862,1862,1862,366
20231228,135000,866890914,1865,1865,1865,1865,2227
20231228,134900,862737559,1865,1865,1865,1865,785
20231228,134800,861273534,1865,1865,1865,1865,0
20231228,134700,861273534,1865,1865,1865,1865,1037
20231228,134600,859339529,1865,1865,1865,1865,0
20231228,134500,859339529,1865,1865,1865,1865,0
20231228,134400,859339529,1865,1865,1865,1865,21
20231228,134300,859300364,1865,1865,1865,1865,531
20231228,134200,858310049,1865,1865,1865,1865,1
20231228,134100,858308184,1866,1866,1866,1866,0
20231228,134000,858308184,1866,1866,1866,1866,8
20231228,133900,858293256,1866,1865,1866,1865,282
20231228,133800,857767244,1866,1866,1866,1866,0
20231228,133700,857767244,1866,1866,1866,1866,70
20231228,133600,857636624,1866,1866,1866,1866,1
20231228,133500,857634758,1866,1865,1866,1862,207
20231228,133400,857249004,1862,1862,1862,1862,1
20231228,133300,857247142,1866,1866,1866,1866,0
20231228,133200,857247142,1866,1865,1866,1865,550
20231228,133100,856221391,1866,1866,1866,1866,0
20231228,133000,856221391,1866,1866,1866,1866,372
20231228,132900,855527239,1866,1864,1866,1864,5
20231228,132800,855517915,1866,1862,1866,1861,1502
20231228,132700,852722472,1866,1865,1867,1865,541
20231228,132600,851712512,1865,1865,1867,1865,1993
20231228,132500,847995528,1865,1865,1865,1865,1488
20231228,132400,845220408,1865,1865,1865,1865,150
20231228,132300,844940658,1865,1865,1865,1865,0
20231228,132200,844940658,1865,1864,1865,1864,11
20231228,132100,844920148,1865,1865,1865,1865,0
20231228,132000,844920148,1865,1865,1865,1865,1
20231228,131900,844918283,1865,1865,1865,1865,0
20231228,131800,844918283,1865,1865,1865,1865,43
20231228,131700,844838088,1865,1865,1865,1865,2
20231228,131600,844834358,1865,1865,1865,1865,3
20231228,131500,844828763,1865,1861,1865,1861,514
20231228,131400,843872201,1861,1865,1865,1861,780
20231228,131300,842420015,1865,1865,1865,1862,514
20231228,131200,841462935,1862,1862,1866,1862,2332
20231228,131100,837120565,1863,1863,1863,1862,1094
20231228,131000,835082620,1867,1864,1868,1863,1091
20231228,130900,833049871,1865,1866,1868,1864,99
20231228,130800,832865180,1867,1866,1869,1865,169
20231228,130700,832549881,1866,1868,1869,1866,18
20231228,130600,832516275,1868,1867,1869,1866,1058
20231228,130500,830539482,1868,1868,1868,1868,0
20231228,130400,830539482,1868,1867,1868,1867,13
20231228,130300,830515210,1868,1864,1868,1863,6500
20231228,130200,818380310,1868,1867,1868,1864,621
20231228,130100,817222705,1867,1866,1868,1864,940
20231228,130000,815469215,1866,1864,1866,1864,153
20231228,125900,815183994,1863,1863,1863,1863,208
20231228,125800,814796490,1863,1864,1864,1863,2033
20231228,125700,811007157,1865,1866,1866,1864,60
20231228,125600,810895292,1866,1866,1867,1865,575
20231228,125500,809822891,1867,1865,1867,1865,135
20231228,125400,809571101,1865,1865,1866,1865,468
20231228,125300,808698181,1867,1866,1868,1865,7
20231228,125200,808685117,1868,1868,1868,1868,214
20231228,125100,808285365,1868,1866,1868,1866,101
20231228,125000,808096699,1868,1869,1869,1868,2
20231228,124900,808092962,1865,1865,1865,1864,16
20231228,124800,808063123,1865,1867,1867,1865,2276
20231228,124700,803817831,1867,1867,1867,1867,25
20231228,124600,803771156,1867,1867,1867,1867,22
20231228,124500,803730082,1867,1867,1868,1867,27
20231228,124400,803679671,1868,1867,1868,1867,2
20231228,124300,803675936,1868,1867,1868,1867,1315
20231228,124200,801219517,1868,1866,1868,1865,1784
20231228,124100,797890677,1868,1868,1868,1868,0
20231228,124000,797890677,1868,1868,1868,1868,0
20231228,123900,797890677,1868,1868,1868,1868,204
20231228,123800,797509605,1868,1868,1868,1868,0
20231228,123700,797509605,1868,1868,1868,1868,0
20231228,123600,797509605,1868,1868,1868,1868,0
20231228,123500,797509605,1868,1867,1868,1866,770
20231228,123400,796072693,1867,1867,1867,1867,200
20231228,123300,795699293,1868,1867,1868,1867,127
20231228,123200,795462183,1868,1868,1868,1867,2768
20231228,123100,790294254,1870,1868,1870,1868,2
20231228,123000,790290516,1870,1868,1870,1868,48
20231228,122900,790200846,1871,1871,1871,1868,50
20231228,122800,790107419,1869,1869,1869,1869,106
20231228,122700,789909305,1873,1873,1873,1873,4
20231228,122600,789901813,1873,1873,1873,1869,5
20231228,122500,789892452,1873,1873,1873,1873,0
20231228,122400,789892452,1873,1873,1873,1870,6
20231228,122300,789881223,1871,1873,1873,1871,15
20231228,122200,789853133,1874,1874,1874,1874,2
20231228,122100,789849385,1874,1874,1874,1874,2
20231228,122000,789845637,1874,1870,1874,1870,1512
20231228,121900,787018164,1870,1870,1870,1870,4
20231228,121800,787010684,1870,1869,1870,1869,145
20231228,121700,786739648,1869,1867,1870,1867,833
20231228,121600,785182862,1868,1869,1869,1868,136
20231228,121500,784928689,1869,1869,1869,1866,74
20231228,121400,784790566,1868,1868,1868,1868,903
20231228,121300,783103762,1868,1868,1868,1868,555
20231228,121200,782067022,1868,1868,1868,1868,1
20231228,121100,782065154,1868,1868,1868,1868,600
20231228,121000,780944354,1868,1867,1868,1867,881
20231228,120900,779299525,1867,1867,1867,1867,0
20231228,120800,779299525,1867,1867,1867,1867,1
20231228,120700,779297658,1866,1865,1866,1865,552
20231228,120600,778268117,1865,1864,1865,1864,600
20231228,120500,777149217,1863,1861,1863,1860,818
20231228,120400,775626283,1863,1863,1863,1863,1
20231228,120300,775624420,1860,1860,1860,1860,300
20231228,120200,775066420,1860,1860,1860,1860,199
20231228,120100,774696280,1863,1863,1863,1863,35
20231228,120000,774631075,1863,1863,1863,1863,0
20231228,115900,774631075,1863,1863,1863,1863,400
20231228,115800,773885875,1863,1861,1863,1861,107
20231228,115700,773686746,1862,1863,1863,1862,53
20231228,115600,773588008,1863,1863,1863,1863,121
20231228,115500,773362585,1863,1863,1863,1863,100
20231228,115400,773176285,1863,1863,1863,1863,4
20231228,115300,773168833,1863,1863,1863,1863,0
20231228,115200,773168833,1863,1863,1863,1863,0
20231228,115100,773168833,1863,1863,1863,1863,318
20231228,115000,772576399,1863,1863,1863,1863,0
20231228,114900,772576399,1863,1861,1863,1860,618
20231228,114800,771426094,1861,1860,1861,1858,14027
20231228,114700,745355337,1860,1861,1861,1860,3365
20231228,114600,739095598,1863,1863,1863,1863,0
20231228,114500,739095598,1863,1863,1863,1863,31
20231228,114400,739037845,1865,1865,1865,1865,24
20231228,114300,738993085,1865,1865,1865,1865,27
20231228,114200,738942730,1865,1863,1865,1863,32
20231228,114100,738883082,1864,1864,1864,1861,74
20231228,114000,738745267,1863,1863,1865,1862,361
20231228,113900,738072904,1863,1863,1863,1863,44
20231228,113800,737990932,1865,1863,1865,1863,5
20231228,113700,737981614,1863,1866,1866,1863,16
20231228,113600,737951800,1862,1866,1866,1862,2624
20231228,113500,733064467,1865,1862,1865,1862,1251
20231228,113400,730735102,1863,1866,1868,1863,1382
20231228,113300,728157494,1868,1868,1868,1868,3
20231228,113200,728151890,1868,1868,1868,1868,0
20231228,113100,728151890,1868,1868,1868,1868,0
20231228,113000,728151890,1868,1866,1868,1865,2003
20231228,112900,724416275,1869,1869,1869,1869,0
20231228,112800,724416275,1869,1868,1869,1867,72
20231228,112700,724281819,1869,1869,1869,1869,23
20231228,112600,724238832,1869,1869,1869,1869,2
20231228,112500,724235094,1866,1866,1869,1866,417
20231228,112400,723456560,1868,1866,1868,1866,13
20231228,112300,723432279,1866,1868,1869,1866,3720
20231228,112200,716487139,1868,1871,1871,1867,5251
20231228,112100,706674523,1871,1871,1872,1870,1017
20231228,112000,704772705,1871,1872,1872,1870,57
20231228,111900,704666007,1872,1870,1872,1870,2189
20231228,111800,700570537,1870,1870,1870,1870,1
20231228,111700,700568667,1873,1872,1873,1870,1765
20231228,111600,697264425,1873,1871,1873,1871,12
20231228,111500,697241970,1873,1873,1873,1873,211
20231228,111400,696846767,1873,1871,1873,1871,6
20231228,111300,696835537,1873,1873,1876,1870,645
20231228,111200,695628702,1873,1874,1875,1871,758
20231228,111100,694208792,1870,1874,1877,1870,1909
20231228,111000,690637145,1871,1872,1875,1871,165
20231228,110900,690328274,1875,1872,1877,1872,465
20231228,110800,689456932,1871,1868,1871,1867,715
20231228,110700,688120547,1870,1872,1872,1867,3780
20231228,110600,681062808,1869,1873,1873,1869,767
20231228,110500,679628429,1871,1876,1877,1871,4625
20231228,110400,670967179,1875,1872,1875,1872,188
20231228,110300,670615053,1873,1876,1876,1871,6910
20231228,110200,657670311,1876,1875,1876,1873,1095
20231228,110100,655617184,1876,1883,1883,1876,4369
20231228,110000,647416057,1883,1884,1884,1880,2952
20231228,105900,641862512,1884,1884,1884,1883,1895
20231228,105800,638293929,1885,1885,1885,1883,1154
20231228,105700,636119796,1885,1882,1885,1882,855
20231228,105600,634508985,1882,1882,1884,1881,1333
20231228,105500,631999401,1883,1882,1883,1880,1751
20231228,105400,628704004,1884,1884,1884,1884,3
20231228,105300,628698352,1882,1882,1884,1882,47
20231228,105200,628609850,1883,1883,1885,1883,501
20231228,105100,627666299,1883,1883,1883,1883,70
20231228,105000,627534489,1883,1883,1883,1883,4
20231228,104900,627526957,1883,1883,1883,1880,205
20231228,104800,627141242,1883,1885,1885,1880,203
20231228,104700,626759174,1884,1880,1884,1878,462
20231228,104600,625890987,1877,1879,1885,1877,1000
20231228,104500,624012393,1877,1884,1884,1877,98
20231228,104400,623828143,1886,1888,1888,1877,7094
20231228,104300,610482383,1888,1889,1889,1884,561
20231228,104200,609424930,1889,1887,1889,1885,133
20231228,104100,609174103,1889,1887,1889,1887,387
20231228,104000,608443810,1890,1888,1890,1887,826
20231228,103900,606885119,1887,1890,1891,1887,1004
20231228,103800,604987593,1891,1887,1891,1885,4886
20231228,103700,595761589,1887,1891,1892,1887,3518
20231228,103600,589112072,1891,1888,1891,1886,5292
20231228,103500,579110127,1890,1888,1890,1885,5745
20231228,103400,568260321,1888,1888,1888,1886,9798
20231228,103300,549770384,1888,1885,1888,1885,1134
20231228,103200,547631548,1883,1886,1886,1882,38
20231228,103100,547559980,1885,1886,1886,1884,124
20231228,103000,547326140,1884,1883,1886,1880,2519
20231228,102900,542583627,1883,1885,1886,1883,643
20231228,102800,541371559,1885,1879,1885,1879,3795
20231228,102700,534234129,1878,1879,1879,1878,103
20231228,102600,534040693,1879,1879,1879,1878,127
20231228,102500,533802061,1879,1878,1880,1876,2546
20231228,102400,529019600,1876,1875,1878,1875,762
20231228,102300,527589348,1874,1874,1874,1872,260
20231228,102200,527102176,1873,1870,1873,1870,105
20231228,102100,526905804,1874,1874,1874,1870,144
20231228,102000,526636154,1877,1875,1877,1875,1307
20231228,101900,524182973,1877,1877,1877,1875,2425
20231228,101800,519632567,1877,1877,1877,1876,523
20231228,101700,518651316,1877,1877,1877,1876,182
20231228,101600,518309705,1877,1876,1877,1876,1221
20231228,101500,516018488,1875,1874,1877,1874,5435
20231228,101400,505828350,1875,1874,1875,1874,4123
20231228,101300,498097726,1875,1872,1875,1872,7527
20231228,101200,483985719,1872,1870,1872,1868,3145
20231228,101100,478101257,1871,1868,1871,1868,507
20231228,101000,477154052,1871,1867,1871,1867,1203
20231228,100900,474906855,1871,1872,1872,1866,1788
20231228,100800,471567331,1870,1873,1873,1870,2535
20231228,100700,466823709,1873,1875,1875,1873,1167
20231228,100600,464636245,1875,1873,1875,1873,584
20231228,100500,463541381,1873,1873,1873,1873,2049
20231228,100400,459703604,1872,1873,1875,1870,619
20231228,100300,458544105,1869,1874,1874,1869,437
20231228,100200,457726656,1874,1873,1874,1873,26
20231228,100100,457677933,1870,1872,1872,1869,9998
20231228,100000,438971388,1873,1874,1874,1873,13
20231228,095900,438947027,1874,1870,1874,1870,495
20231228,095800,438021365,1870,1869,1870,1869,32
20231228,095700,437961526,1870,1872,1872,1868,4555
20231228,095600,429443745,1872,1871,1874,1870,562
20231228,095500,428391891,1877,1869,1877,1869,1108
20231228,095400,426318721,1868,1868,1870,1860,3397
20231228,095300,419984915,1886,1887,1887,1873,8807
20231228,095200,403424710,1888,1888,1890,1885,4659
20231228,095100,394630122,1888,1882,1888,1882,1455
20231228,095000,391888105,1883,1881,1883,1878,848
20231228,094900,390292574,1881,1882,1882,1880,318
20231228,094800,389694108,1876,1877,1880,1874,3780
20231228,094700,382599210,1877,1872,1882,1872,14914
20231228,094600,354607884,1871,1871,1871,1870,867
20231228,094500,352985769,1871,1870,1871,1870,36
20231228,094400,352918416,1870,1871,1871,1870,494
20231228,094300,351994169,1871,1872,1873,1871,1521
20231228,094200,349146358,1872,1871,1873,1871,730
20231228,094100,347779694,1870,1866,1870,1865,14404
20231228,094000,320860376,1866,1868,1868,1866,387
20231228,093900,320137954,1868,1868,1868,1867,1394
20231228,093800,317534403,1869,1868,1869,1868,310
20231228,093700,316955314,1868,1868,1868,1867,728
20231228,093600,315596124,1868,1865,1869,1863,6758
20231228,093500,302975280,1866,1856,1866,1856,1051
20231228,093400,301015245,1853,1863,1863,1853,27
20231228,093300,300964986,1863,1863,1864,1863,94
20231228,093200,300789848,1865,1865,1865,1863,21
20231228,093100,300750692,1867,1861,1868,1861,3057
20231228,093000,295042816,1861,1863,1863,1853,374
20231228,092900,294349175,1863,1866,1866,1859,1903
20231228,092800,290808282,1867,1854,1867,1851,2680
20231228,092700,285812272,1853,1856,1856,1851,3299
20231228,092600,279704200,1855,1848,1855,1848,1603
20231228,092500,276738546,1849,1852,1852,1849,3258
20231228,092400,270709298,1852,1855,1855,1852,1329
20231228,092300,268246637,1855,1860,1867,1855,2182
20231228,092200,264178892,1860,1860,1860,1860,3
20231228,092100,264173312,1861,1858,1861,1858,415
20231228,092000,263401438,1855,1860,1863,1855,1500
20231228,091900,260612759,1863,1865,1865,1861,3649
20231228,091800,253813862,1865,1866,1866,1865,605
20231228,091700,252685281,1865,1868,1868,1865,5424
20231228,091600,242564023,1867,1869,1869,1865,814
20231228,091500,241045349,1871,1858,1873,1857,45758
20231228,091400,155668699,1858,1857,1859,1854,1764
20231228,091300,152394492,1855,1858,1861,1855,930
20231228,091200,150666631,1861,1862,1864,1858,8259
20231228,091100,135289163,1862,1845,1862,1845,18961
20231228,091000,100101095,1844,1850,1851,1844,6648
20231228,090900,87814220,1850,1854,1855,1848,1322
20231228,090800,85363755,1856,1852,1858,1851,791
20231228,090700,83895956,1845,1841,1862,1841,1062
20231228,090600,81929587,1841,1861,1862,1828,779
20231228,090500,80489437,1862,1820,1862,1802,16627
20231228,090400,50079441,1823,1801,1823,1800,6315
20231228,090300,38643042,1812,1796,1821,1796,8446
20231228,090200,23297239,1800,1801,1801,1799,1452
20231228,090100,20683400,1801,1805,1819,1801,16
20231228,090000,20654526,1805,1812,1817,1805,11411