stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,194900,781818952,1945,1945,1945,1945,10901
20230726,194800,781818952,1945,1945,1945,1945,0
20230726,194700,781818952,1945,1945,1945,1945,0
20230726,194600,781818952,1945,1945,1945,1945,0
20230726,194500,781818952,1945,1945,1945,1945,0
20230726,194400,781818952,1945,1945,1945,1945,0
20230726,194300,781818952,1945,1945,1945,1945,0
20230726,194200,781818952,1945,1945,1945,1945,0
20230726,194100,781818952,1945,1945,1945,1945,0
20230726,194000,781818952,1945,1945,1945,1945,0
20230726,193900,781818952,1945,1945,1945,1945,0
20230726,193800,781818952,1945,1945,1945,1945,0
20230726,193700,781818952,1945,1945,1945,1945,0
20230726,193600,781818952,1945,1945,1945,1945,0
20230726,193500,781818952,1945,1945,1945,1945,0
20230726,193400,781818952,1945,1945,1945,1945,0
20230726,193300,781818952,1945,1945,1945,1945,0
20230726,193200,781818952,1945,1945,1945,1945,0
20230726,193100,781818952,1945,1945,1945,1945,0
20230726,193000,781818952,1945,1945,1945,1945,0
20230726,192900,781818952,1945,1945,1945,1945,0
20230726,192800,781818952,1945,1945,1945,1945,0
20230726,192700,781818952,1945,1945,1945,1945,0
20230726,192600,781818952,1945,1945,1945,1945,0
20230726,192500,781818952,1945,1945,1945,1945,0
20230726,192400,781818952,1945,1945,1945,1945,0
20230726,192300,781818952,1945,1945,1945,1945,0
20230726,192200,781818952,1945,1945,1945,1945,0
20230726,192100,781818952,1945,1945,1945,1945,0
20230726,192000,781818952,1945,1945,1945,1945,0
20230726,191900,781818952,1945,1945,1945,1945,10901
20230726,191800,781818952,1945,1945,1945,1945,0
20230726,191700,781818952,1945,1945,1945,1945,0
20230726,191600,781818952,1945,1945,1945,1945,0
20230726,191500,781818952,1945,1945,1945,1945,0
20230726,191400,781818952,1945,1945,1945,1945,0
20230726,191300,781818952,1945,1945,1945,1945,0
20230726,191200,781818952,1945,1945,1945,1945,0
20230726,191100,781818952,1945,1945,1945,1945,0
20230726,191000,781818952,1945,1945,1945,1945,0
20230726,190900,781818952,1945,1945,1945,1945,0
20230726,190800,781818952,1945,1945,1945,1945,0
20230726,190700,781818952,1945,1945,1945,1945,0
20230726,190600,781818952,1945,1945,1945,1945,0
20230726,190500,781818952,1945,1945,1945,1945,0
20230726,190400,781818952,1945,1945,1945,1945,0
20230726,190300,781818952,1945,1945,1945,1945,0
20230726,190200,781818952,1945,1945,1945,1945,0
20230726,190100,781818952,1945,1945,1945,1945,0
20230726,190000,781818952,1945,1945,1945,1945,0
20230726,185900,781818952,1945,1945,1945,1945,0
20230726,185800,781818952,1945,1945,1945,1945,0
20230726,185700,781818952,1945,1945,1945,1945,0
20230726,185600,781818952,1945,1945,1945,1945,0
20230726,185500,781818952,1945,1945,1945,1945,0
20230726,185400,781818952,1945,1945,1945,1945,0
20230726,185300,781818952,1945,1945,1945,1945,0
20230726,185200,781818952,1945,1945,1945,1945,0
20230726,185100,781818952,1945,1945,1945,1945,0
20230726,185000,781818952,1945,1945,1945,1945,0
20230726,184900,781818952,1945,1945,1945,1945,10901
20230726,184800,781818952,1945,1945,1945,1945,0
20230726,184700,781818952,1945,1945,1945,1945,0
20230726,184600,781818952,1945,1945,1945,1945,0
20230726,184500,781818952,1945,1945,1945,1945,0
20230726,184400,781818952,1945,1945,1945,1945,0
20230726,184300,781818952,1945,1945,1945,1945,0
20230726,184200,781818952,1945,1945,1945,1945,0
20230726,184100,781818952,1945,1945,1945,1945,0
20230726,184000,781818952,1945,1945,1945,1945,0
20230726,183900,781818952,1945,1945,1945,1945,0
20230726,183800,781818952,1945,1945,1945,1945,0
20230726,183700,781818952,1945,1945,1945,1945,0
20230726,183600,781818952,1945,1945,1945,1945,0
20230726,183500,781818952,1945,1945,1945,1945,0
20230726,183400,781818952,1945,1945,1945,1945,0
20230726,183300,781818952,1945,1945,1945,1945,0
20230726,183200,781818952,1945,1945,1945,1945,0
20230726,183100,781818952,1945,1945,1945,1945,0
20230726,183000,781818952,1945,1945,1945,1945,0
20230726,182900,781818952,1945,1945,1945,1945,0
20230726,182800,781818952,1945,1945,1945,1945,0
20230726,182700,781818952,1945,1945,1945,1945,0
20230726,182600,781818952,1945,1945,1945,1945,0
20230726,182500,781818952,1945,1945,1945,1945,0
20230726,182400,781818952,1945,1945,1945,1945,0
20230726,182300,781818952,1945,1945,1945,1945,0
20230726,182200,781818952,1945,1945,1945,1945,0
20230726,182100,781818952,1945,1945,1945,1945,0
20230726,182000,781818952,1945,1945,1945,1945,0
20230726,181900,781818952,1945,1945,1945,1945,10901
20230726,181800,781818952,1945,1945,1945,1945,0
20230726,181700,781818952,1945,1945,1945,1945,0
20230726,181600,781818952,1945,1945,1945,1945,0
20230726,181500,781818952,1945,1945,1945,1945,0
20230726,181400,781818952,1945,1945,1945,1945,0
20230726,181300,781818952,1945,1945,1945,1945,0
20230726,181200,781818952,1945,1945,1945,1945,0
20230726,181100,781818952,1945,1945,1945,1945,0
20230726,181000,781818952,1945,1945,1945,1945,0
20230726,180900,781818952,1945,1945,1945,1945,0
20230726,180800,781818952,1945,1945,1945,1945,0
20230726,180700,781818952,1945,1945,1945,1945,0
20230726,180600,781818952,1945,1945,1945,1945,0
20230726,180500,781818952,1945,1945,1945,1945,0
20230726,180400,781818952,1945,1945,1945,1945,0
20230726,180300,781818952,1945,1945,1945,1945,0
20230726,180200,781818952,1945,1945,1945,1945,0
20230726,180100,781818952,1945,1945,1945,1945,0
20230726,180000,781818952,1945,1945,1945,1945,0
20230726,175900,781818952,1945,1945,1945,1945,0
20230726,175800,781818952,1945,1945,1945,1945,0
20230726,175700,781818952,1945,1945,1945,1945,0
20230726,175600,781818952,1945,1945,1945,1945,0
20230726,175500,781818952,1945,1945,1945,1945,0
20230726,175400,781818952,1945,1945,1945,1945,0
20230726,175300,781818952,1945,1945,1945,1945,0
20230726,175200,781818952,1945,1945,1945,1945,0
20230726,175100,781818952,1945,1945,1945,1945,0
20230726,175000,781818952,1945,1945,1945,1945,0
20230726,174900,781818952,1945,1945,1945,1945,10901
20230726,174800,781818952,1945,1945,1945,1945,0
20230726,174700,781818952,1945,1945,1945,1945,0
20230726,174600,781818952,1945,1945,1945,1945,0
20230726,174500,781818952,1945,1945,1945,1945,0
20230726,174400,781818952,1945,1945,1945,1945,0
20230726,174300,781818952,1945,1945,1945,1945,0
20230726,174200,781818952,1945,1945,1945,1945,0
20230726,174100,781818952,1945,1945,1945,1945,0
20230726,174000,781818952,1945,1945,1945,1945,0
20230726,173900,781818952,1945,1945,1945,1945,0
20230726,173800,781818952,1945,1945,1945,1945,0
20230726,173700,781818952,1945,1945,1945,1945,0
20230726,173600,781818952,1945,1945,1945,1945,0
20230726,173500,781818952,1945,1945,1945,1945,0
20230726,173400,781818952,1945,1945,1945,1945,0
20230726,173300,781818952,1945,1945,1945,1945,0
20230726,173200,781818952,1945,1945,1945,1945,0
20230726,173100,781818952,1945,1945,1945,1945,0
20230726,173000,781818952,1945,1945,1945,1945,0
20230726,172900,781818952,1945,1945,1945,1945,0
20230726,172800,781818952,1945,1945,1945,1945,0
20230726,172700,781818952,1945,1945,1945,1945,0
20230726,172600,781818952,1945,1945,1945,1945,0
20230726,172500,781818952,1945,1945,1945,1945,0
20230726,172400,781818952,1945,1945,1945,1945,0
20230726,172300,781818952,1945,1945,1945,1945,0
20230726,172200,781818952,1945,1945,1945,1945,0
20230726,172100,781818952,1945,1945,1945,1945,0
20230726,172000,781818952,1945,1945,1945,1945,0
20230726,171900,781818952,1945,1945,1945,1945,10901
20230726,171800,781818952,1945,1945,1945,1945,0
20230726,171700,781818952,1945,1945,1945,1945,0
20230726,171600,781818952,1945,1945,1945,1945,0
20230726,171500,781818952,1945,1945,1945,1945,0
20230726,171400,781818952,1945,1945,1945,1945,0
20230726,171300,781818952,1945,1945,1945,1945,0
20230726,171200,781818952,1945,1945,1945,1945,0
20230726,171100,781818952,1945,1945,1945,1945,0
20230726,171000,781818952,1945,1945,1945,1945,0
20230726,170900,781818952,1945,1945,1945,1945,0
20230726,170800,781818952,1945,1945,1945,1945,0
20230726,170700,781818952,1945,1945,1945,1945,0
20230726,170600,781818952,1945,1945,1945,1945,0
20230726,170500,781818952,1945,1945,1945,1945,0
20230726,170400,781818952,1945,1945,1945,1945,0
20230726,170300,781818952,1945,1945,1945,1945,0
20230726,170200,781818952,1945,1945,1945,1945,0
20230726,170100,781818952,1945,1945,1945,1945,0
20230726,170000,781818952,1945,1945,1945,1945,0
20230726,165900,781818952,1945,1945,1945,1945,0
20230726,165800,781818952,1945,1945,1945,1945,0
20230726,165700,781818952,1945,1945,1945,1945,0
20230726,165600,781818952,1945,1945,1945,1945,0
20230726,165500,781818952,1945,1945,1945,1945,0
20230726,165400,781818952,1945,1945,1945,1945,0
20230726,165300,781818952,1945,1945,1945,1945,0
20230726,165200,781818952,1945,1945,1945,1945,0
20230726,165100,781818952,1945,1945,1945,1945,0
20230726,165000,781818952,1945,1945,1945,1945,0
20230726,164900,781818952,1945,1945,1945,1945,10901
20230726,164800,781818952,1945,1945,1945,1945,0
20230726,164700,781818952,1945,1945,1945,1945,0
20230726,164600,781818952,1945,1945,1945,1945,0
20230726,164500,781818952,1945,1945,1945,1945,0
20230726,164400,781818952,1945,1945,1945,1945,0
20230726,164300,781818952,1945,1945,1945,1945,0
20230726,164200,781818952,1945,1945,1945,1945,0
20230726,164100,781818952,1945,1945,1945,1945,0
20230726,164000,781818952,1945,1945,1945,1945,0
20230726,163900,781818952,1945,1945,1945,1945,0
20230726,163800,781818952,1945,1945,1945,1945,0
20230726,163700,781818952,1945,1945,1945,1945,0
20230726,163600,781818952,1945,1945,1945,1945,0
20230726,163500,781818952,1945,1945,1945,1945,0
20230726,163400,781818952,1945,1945,1945,1945,0
20230726,163300,781818952,1945,1945,1945,1945,0
20230726,163200,781818952,1945,1945,1945,1945,0
20230726,163100,781818952,1945,1945,1945,1945,0
20230726,163000,781818952,1945,1945,1945,1945,0
20230726,162900,781818952,1945,1945,1945,1945,0
20230726,162800,781818952,1945,1945,1945,1945,0
20230726,162700,781818952,1945,1945,1945,1945,0
20230726,162600,781818952,1945,1945,1945,1945,0
20230726,162500,781818952,1945,1945,1945,1945,0
20230726,162400,781818952,1945,1945,1945,1945,0
20230726,162300,781818952,1945,1945,1945,1945,0
20230726,162200,781818952,1945,1945,1945,1945,0
20230726,162100,781818952,1945,1945,1945,1945,0
20230726,162000,781818952,1945,1945,1945,1945,0
20230726,161900,781818952,1945,1945,1945,1945,10901
20230726,161800,781818952,1945,1945,1945,1945,0
20230726,161700,781818952,1945,1945,1945,1945,0
20230726,161600,781818952,1945,1945,1945,1945,0
20230726,161500,781818952,1945,1945,1945,1945,0
20230726,161400,781818952,1945,1945,1945,1945,0
20230726,161300,781818952,1945,1945,1945,1945,0
20230726,161200,781818952,1945,1945,1945,1945,0
20230726,161100,781818952,1945,1945,1945,1945,0
20230726,161000,781818952,1945,1945,1945,1945,0
20230726,160900,781818952,1945,1945,1945,1945,0
20230726,160800,781818952,1945,1945,1945,1945,0
20230726,160700,781818952,1945,1945,1945,1945,0
20230726,160600,781818952,1945,1945,1945,1945,0
20230726,160500,781818952,1945,1945,1945,1945,0
20230726,160400,781818952,1945,1945,1945,1945,0
20230726,160300,781818952,1945,1945,1945,1945,0
20230726,160200,781818952,1945,1945,1945,1945,0
20230726,160100,781818952,1945,1945,1945,1945,0
20230726,160000,781818952,1945,1945,1945,1945,0
20230726,155900,781818952,1945,1945,1945,1945,0
20230726,155800,781818952,1945,1945,1945,1945,0
20230726,155700,781818952,1945,1945,1945,1945,0
20230726,155600,781818952,1945,1945,1945,1945,0
20230726,155500,781818952,1945,1945,1945,1945,0
20230726,155400,781818952,1945,1945,1945,1945,0
20230726,155300,781818952,1945,1945,1945,1945,0
20230726,155200,781818952,1945,1945,1945,1945,0
20230726,155100,781818952,1945,1945,1945,1945,0
20230726,155000,781818952,1945,1945,1945,1945,0
20230726,154900,781818952,1945,1945,1945,1945,10901
20230726,154800,781818952,1945,1945,1945,1945,0
20230726,154700,781818952,1945,1945,1945,1945,0
20230726,154600,781818952,1945,1945,1945,1945,0
20230726,154500,781818952,1945,1945,1945,1945,0
20230726,154400,781818952,1945,1945,1945,1945,0
20230726,154300,781818952,1945,1945,1945,1945,0
20230726,154200,781818952,1945,1945,1945,1945,0
20230726,154100,781818952,1945,1945,1945,1945,0
20230726,154000,781818952,1945,1945,1945,1945,0
20230726,153900,781818952,1945,1945,1945,1945,0
20230726,153800,781818952,1945,1945,1945,1945,0
20230726,153700,781818952,1945,1945,1945,1945,0
20230726,153600,781818952,1945,1945,1945,1945,0
20230726,153500,781818952,1945,1945,1945,1945,0
20230726,153400,781818952,1945,1945,1945,1945,0
20230726,153300,781818952,1945,1945,1945,1945,0
20230726,153200,781818952,1945,1945,1945,1945,0
20230726,153100,781818952,1945,1945,1945,1945,0
20230726,153000,781818952,1945,1945,1945,1945,10901
20230726,152900,760616507,1945,1945,1945,1945,0
20230726,152800,760616507,1945,1945,1945,1945,0
20230726,152700,760616507,1945,1945,1945,1945,0
20230726,152600,760616507,1945,1945,1945,1945,0
20230726,152500,760616507,1945,1945,1945,1945,0
20230726,152400,760616507,1945,1945,1945,1945,0
20230726,152300,760616507,1945,1945,1945,1945,0
20230726,152200,760616507,1945,1945,1945,1945,0
20230726,152100,760616507,1945,1945,1945,1945,0
20230726,152000,760616507,1945,1945,1945,1945,0
20230726,151900,760616507,1945,1935,1948,1935,1858
20230726,151800,757000780,1935,1935,1935,1934,265
20230726,151700,756488050,1922,1918,1922,1917,3964
20230726,151600,748880551,1916,1914,1916,1914,1315
20230726,151500,746361491,1913,1913,1913,1909,765
20230726,151400,744899672,1909,1909,1909,1909,0
20230726,151300,744899672,1909,1906,1909,1906,2098
20230726,151200,740898928,1905,1906,1906,1905,402
20230726,151100,740132933,1905,1906,1906,1905,1893
20230726,151000,736526068,1906,1909,1909,1904,1368
20230726,150900,733916809,1909,1909,1910,1909,1146
20230726,150800,731729074,1910,1910,1910,1910,666
20230726,150700,730457014,1904,1908,1908,1904,1670
20230726,150600,727276134,1904,1915,1916,1904,3117
20230726,150500,721323936,1914,1910,1914,1910,228
20230726,150400,720888336,1909,1907,1909,1907,245
20230726,150300,720420796,1907,1904,1907,1904,391
20230726,150200,719675186,1904,1904,1904,1904,236
20230726,150100,719225842,1904,1904,1904,1904,19
20230726,150000,719189666,1904,1910,1910,1904,510
20230726,145900,718218566,1910,1910,1910,1910,10
20230726,145800,718199466,1903,1900,1903,1900,971
20230726,145700,716352742,1898,1900,1901,1898,1270
20230726,145600,713941246,1900,1901,1901,1899,1501
20230726,145500,711089063,1903,1903,1903,1902,600
20230726,145400,709947789,1903,1901,1903,1900,2001
20230726,145300,706144389,1901,1902,1902,1901,2745
20230726,145200,700924402,1902,1903,1903,1902,2300
20230726,145100,696548302,1903,1903,1903,1903,0
20230726,145000,696548302,1903,1905,1905,1903,3000
20230726,144900,690834291,1905,1906,1906,1904,2850
20230726,144800,685405108,1916,1906,1916,1906,449
20230726,144700,684548824,1919,1906,1919,1906,1056
20230726,144600,682535441,1906,1906,1906,1906,1466
20230726,144500,679741245,1906,1906,1906,1906,0
20230726,144400,679741245,1906,1906,1907,1906,593
20230726,144300,678610919,1906,1906,1906,1906,40
20230726,144200,678534679,1906,1906,1906,1906,635
20230726,144100,677324369,1910,1910,1910,1910,400
20230726,144000,676560369,1917,1917,1917,1917,0
20230726,143900,676560369,1917,1917,1917,1917,0
20230726,143800,676560369,1917,1917,1917,1917,0
20230726,143700,676560369,1917,1917,1917,1917,87
20230726,143600,676393590,1919,1919,1919,1919,0
20230726,143500,676393590,1919,1919,1919,1919,0
20230726,143400,676393590,1919,1919,1919,1919,0
20230726,143300,676393590,1919,1919,1919,1919,0
20230726,143200,676393590,1919,1919,1919,1919,321
20230726,143100,675777591,1922,1949,1949,1921,496
20230726,143000,674821291,1949,1897,1949,1897,4352
20230726,142900,666373510,1893,1890,1893,1890,258
20230726,142800,665885469,1890,1889,1890,1885,560
20230726,142700,664828795,1880,1880,1880,1880,0
20230726,142600,664828795,1880,1880,1880,1880,0
20230726,142500,664828795,1880,1880,1880,1880,0
20230726,142400,664828795,1880,1880,1880,1880,60
20230726,142300,664715995,1880,1880,1880,1880,778
20230726,142200,663253355,1880,1880,1880,1880,826
20230726,142100,661700475,1881,1883,1883,1881,609
20230726,142000,660554926,1893,1882,1893,1881,744
20230726,141900,659149847,1881,1882,1882,1881,70
20230726,141800,659018167,1881,1884,1885,1881,235
20230726,141700,658575646,1884,1878,1884,1878,1139
20230726,141600,656434088,1870,1861,1870,1861,1265
20230726,141500,654079174,1867,1866,1867,1861,317
20230726,141400,653487344,1859,1860,1860,1859,801
20230726,141300,651998272,1859,1859,1859,1859,0
20230726,141200,651998272,1859,1859,1859,1859,91
20230726,141100,651829103,1858,1858,1858,1858,0
20230726,141000,651829103,1858,1858,1858,1858,477
20230726,140900,650942837,1858,1867,1867,1858,272
20230726,140800,650436854,1867,1868,1868,1858,396
20230726,140700,649698320,1868,1869,1869,1868,211
20230726,140600,649303981,1869,1874,1874,1869,333
20230726,140500,648681580,1875,1879,1879,1875,62
20230726,140400,648565243,1879,1879,1879,1879,0
20230726,140300,648565243,1879,1879,1879,1879,0
20230726,140200,648565243,1879,1880,1880,1879,54
20230726,140100,648463724,1880,1872,1880,1872,16
20230726,140000,648433724,1859,1859,1859,1859,1
20230726,135900,648431865,1880,1866,1880,1866,275
20230726,135800,647917378,1866,1861,1866,1860,1173
20230726,135700,645734244,1860,1859,1860,1859,512
20230726,135600,644781962,1859,1851,1859,1851,750
20230726,135500,643392752,1851,1850,1851,1850,305
20230726,135400,642828198,1851,1852,1852,1851,873
20230726,135300,641212111,1851,1865,1865,1851,2116
20230726,135200,637284515,1866,1866,1866,1866,200
20230726,135100,636911315,1866,1866,1866,1866,1
20230726,135000,636909449,1857,1857,1857,1857,0
20230726,134900,636909449,1857,1857,1857,1857,0
20230726,134800,636909449,1857,1857,1857,1857,0
20230726,134700,636909449,1857,1857,1857,1857,2
20230726,134600,636905735,1852,1867,1868,1852,1507
20230726,134500,634093706,1867,1872,1872,1867,3116
20230726,134400,628271586,1875,1876,1876,1875,183
20230726,134300,627928451,1876,1879,1879,1876,1338
20230726,134200,625414681,1880,1879,1880,1879,38
20230726,134100,625343268,1879,1879,1880,1879,125
20230726,134000,625108293,1879,1880,1880,1879,613
20230726,133900,623956199,1887,1887,1887,1887,0
20230726,133800,623956199,1887,1893,1893,1887,44
20230726,133700,623873147,1894,1894,1894,1894,3
20230726,133600,623867465,1880,1880,1880,1880,4463
20230726,133500,615477025,1879,1880,1882,1879,1420
20230726,133400,612808199,1881,1880,1882,1880,37
20230726,133300,612738596,1880,1880,1880,1880,0
20230726,133200,612738596,1880,1882,1882,1880,1019
20230726,133100,610822743,1883,1882,1883,1882,31
20230726,133000,610764375,1880,1883,1883,1880,341
20230726,132900,610122906,1883,1883,1883,1883,500
20230726,132800,609181406,1889,1889,1889,1889,6
20230726,132700,609170072,1887,1887,1887,1887,0
20230726,132600,609170072,1887,1887,1887,1887,27
20230726,132500,609119123,1887,1887,1887,1887,0
20230726,132400,609119123,1887,1888,1888,1887,42
20230726,132300,609039834,1888,1895,1895,1888,231
20230726,132200,608603290,1895,1895,1897,1895,144
20230726,132100,608330310,1897,1897,1897,1897,0
20230726,132000,608330310,1897,1897,1897,1897,10
20230726,131900,608311340,1895,1887,1895,1887,3840
20230726,131800,601053781,1882,1887,1887,1882,273
20230726,131700,600539945,1887,1887,1887,1887,50
20230726,131600,600445595,1887,1880,1887,1880,290
20230726,131500,599898505,1887,1880,1887,1879,2530
20230726,131400,595131480,1879,1879,1879,1879,88
20230726,131300,594966128,1879,1883,1883,1879,6621
20230726,131200,582516424,1883,1886,1886,1883,812
20230726,131100,580985992,1886,1888,1888,1886,439
20230726,131000,580157304,1888,1889,1889,1888,705
20230726,130900,578825615,1889,1889,1889,1889,168
20230726,130800,578508263,1889,1890,1890,1889,128
20230726,130700,578266470,1889,1890,1890,1889,3144
20230726,130600,572324406,1894,1894,1894,1894,1
20230726,130500,572322512,1895,1895,1895,1895,47
20230726,130400,572233447,1895,1895,1895,1895,2
20230726,130300,572229657,1890,1891,1891,1890,102
20230726,130200,572036845,1895,1890,1895,1890,99
20230726,130100,571849685,1893,1890,1893,1890,599
20230726,130000,570716183,1890,1890,1890,1890,780
20230726,125900,569241983,1891,1891,1891,1891,10
20230726,125800,569223073,1893,1893,1893,1893,1
20230726,125700,569221180,1891,1891,1891,1891,0
20230726,125600,569221180,1891,1890,1891,1890,277
20230726,125500,568697611,1890,1890,1891,1890,649
20230726,125400,567470996,1890,1890,1890,1890,0
20230726,125300,567470996,1890,1890,1890,1890,41
20230726,125200,567393506,1890,1891,1891,1890,500
20230726,125100,566448496,1890,1890,1890,1890,0
20230726,125000,566448496,1890,1892,1892,1890,916
20230726,124900,564716296,1892,1891,1892,1891,5063
20230726,124800,555137901,1891,1891,1891,1891,620
20230726,124700,553965481,1891,1892,1893,1890,1049
20230726,124600,551982474,1893,1893,1893,1893,65
20230726,124500,551859429,1894,1894,1894,1894,0
20230726,124400,551859429,1894,1895,1895,1894,1012
20230726,124300,549942411,1895,1895,1895,1895,38
20230726,124200,549870401,1895,1896,1896,1895,18
20230726,124100,549836285,1896,1897,1897,1896,519
20230726,124000,548852249,1897,1899,1900,1896,561
20230726,123900,547788425,1894,1894,1894,1894,0
20230726,123800,547788425,1894,1894,1894,1894,0
20230726,123700,547788425,1894,1895,1895,1894,2000
20230726,123600,544000421,1895,1895,1895,1895,537
20230726,123500,542982806,1895,1895,1895,1895,1
20230726,123400,542980911,1895,1895,1895,1895,69
20230726,123300,542850156,1895,1895,1895,1895,725
20230726,123200,541476281,1897,1901,1902,1897,4670
20230726,123100,532603196,1902,1902,1902,1902,11
20230726,123000,532582274,1901,1908,1908,1901,10111
20230726,122900,513342863,1904,1908,1908,1904,218
20230726,122800,512927719,1908,1907,1908,1907,33
20230726,122700,512864783,1904,1905,1905,1904,133
20230726,122600,512611550,1904,1911,1911,1904,590
20230726,122500,511487820,1903,1905,1905,1903,1561
20230726,122400,508515720,1902,1902,1902,1902,0
20230726,122300,508515720,1902,1902,1902,1902,0
20230726,122200,508515720,1902,1902,1902,1902,0
20230726,122100,508515720,1902,1902,1902,1902,0
20230726,122000,508515720,1902,1902,1902,1902,0
20230726,121900,508515720,1902,1902,1902,1902,0
20230726,121800,508515720,1902,1901,1902,1901,148
20230726,121700,508234230,1901,1915,1915,1901,3212
20230726,121600,502095900,1915,1915,1915,1915,2
20230726,121500,502092070,1916,1918,1918,1916,743
20230726,121400,500667399,1918,1919,1919,1918,874
20230726,121300,498990257,1920,1920,1920,1920,5
20230726,121200,498980657,1920,1920,1920,1920,76
20230726,121100,498834737,1919,1919,1919,1919,24
20230726,121000,498788681,1919,1919,1919,1919,10
20230726,120900,498769491,1919,1919,1919,1919,244
20230726,120800,498301255,1918,1918,1918,1918,0
20230726,120700,498301255,1918,1918,1918,1918,156
20230726,120600,498002047,1918,1918,1918,1918,0
20230726,120500,498002047,1918,1918,1918,1918,1
20230726,120400,498000129,1919,1919,1919,1919,10
20230726,120300,497980939,1920,1920,1920,1920,31
20230726,120200,497921419,1918,1918,1918,1918,166
20230726,120100,497603031,1918,1918,1918,1918,11
20230726,120000,497581933,1917,1918,1918,1917,517
20230726,115900,496590642,1919,1921,1921,1919,514
20230726,115800,495603754,1921,1921,1921,1921,1
20230726,115700,495601833,1921,1925,1925,1921,2555
20230726,115600,490683557,1926,1928,1928,1926,71
20230726,115500,490546790,1929,1930,1931,1929,237
20230726,115400,490089384,1931,1931,1931,1931,1
20230726,115300,490087453,1932,1933,1933,1932,1464
20230726,115200,487258544,1935,1936,1936,1935,615
20230726,115100,486068501,1937,1937,1937,1937,0
20230726,115000,486068501,1937,1937,1937,1937,20
20230726,114900,486029761,1936,1936,1936,1936,172
20230726,114800,485696769,1937,1937,1937,1937,20
20230726,114700,485658029,1936,1936,1936,1936,0
20230726,114600,485658029,1936,1946,1946,1936,62
20230726,114500,485537793,1946,1946,1946,1946,60
20230726,114400,485421033,1946,1936,1946,1936,15
20230726,114300,485391863,1946,1946,1946,1946,15
20230726,114200,485362673,1936,1936,1936,1936,1
20230726,114100,485360737,1946,1936,1946,1936,8
20230726,114000,485345179,1947,1947,1947,1936,2096
20230726,113900,481264377,1936,1940,1947,1936,392
20230726,113800,480501200,1940,1940,1940,1940,80
20230726,113700,480346000,1931,1931,1931,1931,100
20230726,113600,480152900,1930,1922,1930,1922,3178
20230726,113500,474031808,1926,1920,1926,1920,490
20230726,113400,473089878,1920,1916,1920,1916,2
20230726,113300,473086042,1920,1920,1920,1920,1
20230726,113200,473084122,1920,1920,1920,1920,0
20230726,113100,473084122,1920,1920,1920,1920,90
20230726,113000,472911322,1920,1916,1920,1916,220
20230726,112900,472489722,1913,1912,1913,1912,3104
20230726,112800,466552473,1910,1910,1910,1910,90
20230726,112700,466380573,1911,1914,1914,1911,2071
20230726,112600,462419152,1913,1913,1913,1913,0
20230726,112500,462419152,1913,1912,1913,1911,302
20230726,112400,461841466,1920,1920,1920,1920,0
20230726,112300,461841466,1920,1920,1920,1910,106
20230726,112200,461638439,1910,1920,1920,1910,384
20230726,112100,460904909,1922,1922,1922,1922,190
20230726,112000,460539729,1922,1926,1926,1922,282
20230726,111900,459996685,1926,1926,1926,1926,1497
20230726,111800,457113463,1926,1927,1927,1926,331
20230726,111700,456475757,1926,1926,1926,1926,192
20230726,111600,456105965,1926,1926,1926,1926,419
20230726,111500,455298971,1926,1926,1926,1926,500
20230726,111400,454335971,1926,1926,1926,1926,0
20230726,111300,454335971,1926,1926,1926,1926,1156
20230726,111200,452109515,1927,1928,1928,1927,413
20230726,111100,451313259,1928,1928,1928,1928,124
20230726,111000,451074187,1930,1930,1930,1930,148
20230726,110900,450788547,1930,1931,1931,1930,1357
20230726,110800,448168263,1931,1937,1937,1931,108
20230726,110700,447959224,1936,1936,1937,1936,51
20230726,110600,447860485,1936,1936,1936,1936,191
20230726,110500,447490709,1936,1936,1936,1936,0
20230726,110400,447490709,1936,1937,1937,1936,303
20230726,110300,446904001,1937,1936,1937,1936,129
20230726,110200,446654155,1936,1937,1937,1936,593
20230726,110100,445505924,1940,1940,1940,1940,0
20230726,110000,445505924,1940,1940,1940,1940,3
20230726,105900,445500104,1936,1936,1936,1936,0
20230726,105800,445500104,1936,1936,1937,1936,378
20230726,105700,444768079,1931,1931,1931,1931,0
20230726,105600,444768079,1931,1937,1937,1931,1486
20230726,105500,441889979,1937,1939,1939,1937,111
20230726,105400,441674762,1947,1947,1947,1947,0
20230726,105300,441674762,1947,1947,1947,1947,759
20230726,105200,440196989,1947,1940,1947,1940,392
20230726,105100,439435109,1938,1920,1938,1920,427
20230726,105000,438611693,1919,1900,1919,1900,3965
20230726,104900,431020771,1890,1899,1899,1890,2690
20230726,104800,425913874,1889,1889,1889,1889,172
20230726,104700,425588966,1888,1888,1890,1888,2497
20230726,104600,420874338,1888,1900,1900,1888,1741
20230726,104500,417587198,1886,1886,1900,1886,169
20230726,104400,417267008,1900,1924,1924,1880,10194
20230726,104300,397856065,1924,1925,1925,1924,1330
20230726,104200,395296450,1926,1926,1926,1926,283
20230726,104100,394751392,1927,1926,1927,1926,83
20230726,104000,394591532,1926,1926,1927,1926,289
20230726,103900,394034815,1928,1927,1928,1926,416
20230726,103800,393233049,1930,1931,1931,1930,843
20230726,103700,391606057,1931,1947,1947,1930,3922
20230726,103600,384001806,1947,1952,1952,1947,1997
20230726,103500,380109074,1952,1959,1959,1952,1741
20230726,103400,376707278,1959,1959,1959,1959,238
20230726,103300,376241036,1959,1962,1962,1959,12499
20230726,103200,351721818,1963,1963,1963,1963,480
20230726,103100,350779578,1963,1963,1963,1963,447
20230726,103000,349902117,1963,1963,1963,1962,2353
20230726,102900,345283714,1963,1963,1963,1963,472
20230726,102800,344357178,1963,1963,1963,1963,624
20230726,102700,343132266,1963,1963,1963,1963,401
20230726,102600,342345103,1963,1963,1964,1963,308
20230726,102500,341740497,1963,1963,1963,1963,202
20230726,102400,341343971,1963,1963,1964,1963,3085
20230726,102300,335287206,1963,1965,1965,1963,11432
20230726,102200,312834267,1965,1966,1966,1965,12973
20230726,102100,287340367,1966,1966,1967,1966,1487
20230726,102000,284416877,1966,1966,1966,1966,1191
20230726,101900,282075371,1966,1969,1969,1966,510
20230726,101800,281071211,1969,1966,1969,1966,11
20230726,101700,281049582,1966,1969,1969,1966,21
20230726,101600,281008293,1966,1966,1966,1966,415
20230726,101500,280192403,1970,1967,1970,1966,147
20230726,101400,279903344,1967,1967,1967,1967,1
20230726,101300,279901377,1966,1966,1966,1966,0
20230726,101200,279901377,1966,1966,1972,1966,8508
20230726,101100,263161325,1967,1968,1968,1967,3834
20230726,101000,255618019,1971,1972,1972,1971,8
20230726,100900,255602249,1978,1978,1978,1978,89
20230726,100800,255426207,1978,1969,1978,1969,501
20230726,100700,254439729,1969,1969,1969,1969,66
20230726,100600,254309775,1968,1977,1977,1968,220
20230726,100500,253876635,1977,1977,1977,1977,343
20230726,100400,253198524,1967,1967,1967,1967,0
20230726,100300,253198524,1967,1968,1968,1967,393
20230726,100200,252425404,1967,1967,1982,1967,313
20230726,100100,251805218,1967,1969,1969,1967,2495
20230726,100000,246896896,1967,1973,1975,1966,2601
20230726,095900,241772512,1966,1967,1967,1966,258
20230726,095800,241265190,1967,1966,1967,1966,93
20230726,095700,241082289,1967,1966,1967,1966,660
20230726,095600,239784704,1966,1966,1966,1966,851
20230726,095500,238111638,1966,1967,1975,1966,548
20230726,095400,237033369,1968,1968,1968,1968,170
20230726,095300,236698809,1966,1964,1966,1963,3910
20230726,095200,229021647,1963,1965,1965,1963,1723
20230726,095100,225635996,1965,1965,1965,1965,1289
20230726,095000,223103111,1965,1965,1966,1965,2890
20230726,094900,217423996,1965,1971,1971,1965,6781
20230726,094800,204066027,1971,1973,1973,1971,4623
20230726,094700,194949410,1973,1973,1973,1973,30
20230726,094600,194890220,1971,1975,1975,1971,115
20230726,094500,194663501,1973,1971,1973,1971,11601
20230726,094400,171776760,1971,1971,1973,1971,1400
20230726,094300,169015456,1970,1970,1970,1970,2478
20230726,094200,164133796,1970,1977,1977,1970,5641
20230726,094100,152996420,1977,1980,1980,1977,8024
20230726,094000,137131381,1980,1985,1985,1980,5603
20230726,093900,126022177,1986,1984,1986,1984,344
20230726,093800,125339466,1983,1985,1986,1982,939
20230726,093700,123475770,1986,1986,1986,1986,23
20230726,093600,123430092,1986,1986,1986,1985,229
20230726,093500,122975402,1986,1986,1986,1986,252
20230726,093400,122474930,1986,1988,1989,1986,1429
20230726,093300,119634917,1989,1989,1989,1987,280
20230726,093200,119078505,1987,1989,1989,1987,1414
20230726,093100,116266443,1990,1988,1990,1988,435
20230726,093000,115401332,1989,1992,1993,1989,1539
20230726,092900,112336707,1992,1993,1993,1992,9048
20230726,092800,94312090,1992,1992,1996,1992,565
20230726,092700,93186606,1992,1993,1993,1990,1453
20230726,092600,90291608,1993,1995,1995,1993,780
20230726,092500,88735716,1996,1999,2005,1994,671
20230726,092400,87396424,1999,2020,2020,1999,8809
20230726,092300,69703725,2025,2025,2025,2025,103
20230726,092200,69495150,2025,2025,2025,2025,0
20230726,092100,69495150,2025,2025,2025,2025,125
20230726,092000,69242025,2025,2035,2035,2020,6179
20230726,091900,56702080,2030,2035,2035,2030,800
20230726,091800,55078050,2035,2035,2035,2035,1005
20230726,091700,53032875,2030,2030,2030,2030,487
20230726,091600,52044265,2030,2030,2030,2030,33
20230726,091500,51977275,2030,2030,2030,2030,67
20230726,091400,51841265,2030,2040,2040,2030,842
20230726,091300,50127505,2040,2030,2040,2030,457
20230726,091200,49199455,2040,2030,2040,2030,127
20230726,091100,48941435,2030,2030,2030,2030,1
20230726,091000,48939405,2030,2030,2030,2030,1393
20230726,090900,46111615,2045,2030,2045,2030,1083
20230726,090800,43913095,2030,2030,2030,2030,679
20230726,090700,42534725,2030,2035,2035,2030,748
20230726,090600,41015290,2040,2040,2040,2040,9610
20230726,090500,21410890,2040,2050,2050,2030,1771
20230726,090400,17795765,2050,2050,2050,2050,275
20230726,090300,17232015,2050,2050,2050,2050,168
20230726,090200,16887615,2050,2050,2070,2050,1600
20230726,090100,13590555,2050,2050,2050,2050,60
20230726,090000,13467555,2040,2040,2040,2030,6604