stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,203300,6498315242,1922,1922,1922,1922,103659
20230717,203200,6498315242,1922,1922,1922,1922,0
20230717,203100,6498315242,1922,1922,1922,1922,0
20230717,203000,6498315242,1922,1922,1922,1922,0
20230717,202900,6498315242,1922,1922,1922,1922,0
20230717,202800,6498315242,1922,1922,1922,1922,0
20230717,202700,6498315242,1922,1922,1922,1922,0
20230717,202600,6498315242,1922,1922,1922,1922,0
20230717,202500,6498315242,1922,1922,1922,1922,0
20230717,202400,6498315242,1922,1922,1922,1922,0
20230717,202300,6498315242,1922,1922,1922,1922,0
20230717,202200,6498315242,1922,1922,1922,1922,0
20230717,202100,6498315242,1922,1922,1922,1922,0
20230717,202000,6498315242,1922,1922,1922,1922,0
20230717,201900,6498315242,1922,1922,1922,1922,0
20230717,201800,6498315242,1922,1922,1922,1922,0
20230717,201700,6498315242,1922,1922,1922,1922,0
20230717,201600,6498315242,1922,1922,1922,1922,0
20230717,201500,6498315242,1922,1922,1922,1922,0
20230717,201400,6498315242,1922,1922,1922,1922,0
20230717,201300,6498315242,1922,1922,1922,1922,0
20230717,201200,6498315242,1922,1922,1922,1922,0
20230717,201100,6498315242,1922,1922,1922,1922,0
20230717,201000,6498315242,1922,1922,1922,1922,0
20230717,200900,6498315242,1922,1922,1922,1922,0
20230717,200800,6498315242,1922,1922,1922,1922,0
20230717,200700,6498315242,1922,1922,1922,1922,0
20230717,200600,6498315242,1922,1922,1922,1922,0
20230717,200500,6498315242,1922,1922,1922,1922,0
20230717,200400,6498315242,1922,1922,1922,1922,0
20230717,200300,6498315242,1922,1922,1922,1922,103659
20230717,200200,6498315242,1922,1922,1922,1922,0
20230717,200100,6498315242,1922,1922,1922,1922,0
20230717,200000,6498315242,1922,1922,1922,1922,0
20230717,195900,6498315242,1922,1922,1922,1922,0
20230717,195800,6498315242,1922,1922,1922,1922,0
20230717,195700,6498315242,1922,1922,1922,1922,0
20230717,195600,6498315242,1922,1922,1922,1922,0
20230717,195500,6498315242,1922,1922,1922,1922,0
20230717,195400,6498315242,1922,1922,1922,1922,0
20230717,195300,6498315242,1922,1922,1922,1922,0
20230717,195200,6498315242,1922,1922,1922,1922,0
20230717,195100,6498315242,1922,1922,1922,1922,0
20230717,195000,6498315242,1922,1922,1922,1922,0
20230717,194900,6498315242,1922,1922,1922,1922,0
20230717,194800,6498315242,1922,1922,1922,1922,0
20230717,194700,6498315242,1922,1922,1922,1922,0
20230717,194600,6498315242,1922,1922,1922,1922,0
20230717,194500,6498315242,1922,1922,1922,1922,0
20230717,194400,6498315242,1922,1922,1922,1922,0
20230717,194300,6498315242,1922,1922,1922,1922,0
20230717,194200,6498315242,1922,1922,1922,1922,0
20230717,194100,6498315242,1922,1922,1922,1922,0
20230717,194000,6498315242,1922,1922,1922,1922,0
20230717,193900,6498315242,1922,1922,1922,1922,0
20230717,193800,6498315242,1922,1922,1922,1922,0
20230717,193700,6498315242,1922,1922,1922,1922,0
20230717,193600,6498315242,1922,1922,1922,1922,0
20230717,193500,6498315242,1922,1922,1922,1922,0
20230717,193400,6498315242,1922,1922,1922,1922,0
20230717,193300,6498315242,1922,1922,1922,1922,103659
20230717,193200,6498315242,1922,1922,1922,1922,0
20230717,193100,6498315242,1922,1922,1922,1922,0
20230717,193000,6498315242,1922,1922,1922,1922,0
20230717,192900,6498315242,1922,1922,1922,1922,0
20230717,192800,6498315242,1922,1922,1922,1922,0
20230717,192700,6498315242,1922,1922,1922,1922,0
20230717,192600,6498315242,1922,1922,1922,1922,0
20230717,192500,6498315242,1922,1922,1922,1922,0
20230717,192400,6498315242,1922,1922,1922,1922,0
20230717,192300,6498315242,1922,1922,1922,1922,0
20230717,192200,6498315242,1922,1922,1922,1922,0
20230717,192100,6498315242,1922,1922,1922,1922,0
20230717,192000,6498315242,1922,1922,1922,1922,0
20230717,191900,6498315242,1922,1922,1922,1922,0
20230717,191800,6498315242,1922,1922,1922,1922,0
20230717,191700,6498315242,1922,1922,1922,1922,0
20230717,191600,6498315242,1922,1922,1922,1922,0
20230717,191500,6498315242,1922,1922,1922,1922,0
20230717,191400,6498315242,1922,1922,1922,1922,0
20230717,191300,6498315242,1922,1922,1922,1922,0
20230717,191200,6498315242,1922,1922,1922,1922,0
20230717,191100,6498315242,1922,1922,1922,1922,0
20230717,191000,6498315242,1922,1922,1922,1922,0
20230717,190900,6498315242,1922,1922,1922,1922,0
20230717,190800,6498315242,1922,1922,1922,1922,0
20230717,190700,6498315242,1922,1922,1922,1922,0
20230717,190600,6498315242,1922,1922,1922,1922,0
20230717,190500,6498315242,1922,1922,1922,1922,0
20230717,190400,6498315242,1922,1922,1922,1922,0
20230717,190300,6498315242,1922,1922,1922,1922,103659
20230717,190200,6498315242,1922,1922,1922,1922,0
20230717,190100,6498315242,1922,1922,1922,1922,0
20230717,190000,6498315242,1922,1922,1922,1922,0
20230717,185900,6498315242,1922,1922,1922,1922,0
20230717,185800,6498315242,1922,1922,1922,1922,0
20230717,185700,6498315242,1922,1922,1922,1922,0
20230717,185600,6498315242,1922,1922,1922,1922,0
20230717,185500,6498315242,1922,1922,1922,1922,0
20230717,185400,6498315242,1922,1922,1922,1922,0
20230717,185300,6498315242,1922,1922,1922,1922,0
20230717,185200,6498315242,1922,1922,1922,1922,0
20230717,185100,6498315242,1922,1922,1922,1922,0
20230717,185000,6498315242,1922,1922,1922,1922,0
20230717,184900,6498315242,1922,1922,1922,1922,0
20230717,184800,6498315242,1922,1922,1922,1922,0
20230717,184700,6498315242,1922,1922,1922,1922,0
20230717,184600,6498315242,1922,1922,1922,1922,0
20230717,184500,6498315242,1922,1922,1922,1922,0
20230717,184400,6498315242,1922,1922,1922,1922,0
20230717,184300,6498315242,1922,1922,1922,1922,0
20230717,184200,6498315242,1922,1922,1922,1922,0
20230717,184100,6498315242,1922,1922,1922,1922,0
20230717,184000,6498315242,1922,1922,1922,1922,0
20230717,183900,6498315242,1922,1922,1922,1922,0
20230717,183800,6498315242,1922,1922,1922,1922,0
20230717,183700,6498315242,1922,1922,1922,1922,0
20230717,183600,6498315242,1922,1922,1922,1922,0
20230717,183500,6498315242,1922,1922,1922,1922,0
20230717,183400,6498315242,1922,1922,1922,1922,0
20230717,183300,6498315242,1922,1922,1922,1922,103659
20230717,183200,6498315242,1922,1922,1922,1922,0
20230717,183100,6498315242,1922,1922,1922,1922,0
20230717,183000,6498315242,1922,1922,1922,1922,0
20230717,182900,6498315242,1922,1922,1922,1922,0
20230717,182800,6498315242,1922,1922,1922,1922,0
20230717,182700,6498315242,1922,1922,1922,1922,0
20230717,182600,6498315242,1922,1922,1922,1922,0
20230717,182500,6498315242,1922,1922,1922,1922,0
20230717,182400,6498315242,1922,1922,1922,1922,0
20230717,182300,6498315242,1922,1922,1922,1922,0
20230717,182200,6498315242,1922,1922,1922,1922,0
20230717,182100,6498315242,1922,1922,1922,1922,0
20230717,182000,6498315242,1922,1922,1922,1922,0
20230717,181900,6498315242,1922,1922,1922,1922,0
20230717,181800,6498315242,1922,1922,1922,1922,0
20230717,181700,6498315242,1922,1922,1922,1922,0
20230717,181600,6498315242,1922,1922,1922,1922,0
20230717,181500,6498315242,1922,1922,1922,1922,0
20230717,181400,6498315242,1922,1922,1922,1922,0
20230717,181300,6498315242,1922,1922,1922,1922,0
20230717,181200,6498315242,1922,1922,1922,1922,0
20230717,181100,6498315242,1922,1922,1922,1922,0
20230717,181000,6498315242,1922,1922,1922,1922,0
20230717,180900,6498315242,1922,1922,1922,1922,0
20230717,180800,6498315242,1922,1922,1922,1922,0
20230717,180700,6498315242,1922,1922,1922,1922,0
20230717,180600,6498315242,1922,1922,1922,1922,0
20230717,180500,6498315242,1922,1922,1922,1922,0
20230717,180400,6498315242,1922,1922,1922,1922,0
20230717,180300,6498315242,1922,1922,1922,1922,103659
20230717,180200,6498315242,1922,1922,1922,1922,0
20230717,180100,6498315242,1922,1922,1922,1922,0
20230717,180000,6498315242,1922,1922,1922,1922,0
20230717,175900,6498315242,1922,1922,1922,1922,0
20230717,175800,6498315242,1922,1922,1922,1922,0
20230717,175700,6498315242,1922,1922,1922,1922,0
20230717,175600,6498315242,1922,1922,1922,1922,0
20230717,175500,6498315242,1922,1922,1922,1922,0
20230717,175400,6498315242,1922,1922,1922,1922,0
20230717,175300,6498315242,1922,1922,1922,1922,0
20230717,175200,6498315242,1922,1922,1922,1922,0
20230717,175100,6498315242,1922,1922,1922,1922,0
20230717,175000,6498315242,1922,1922,1922,1922,0
20230717,174900,6498315242,1922,1922,1922,1922,0
20230717,174800,6498315242,1922,1922,1922,1922,0
20230717,174700,6498315242,1922,1922,1922,1922,0
20230717,174600,6498315242,1922,1922,1922,1922,0
20230717,174500,6498315242,1922,1922,1922,1922,0
20230717,174400,6498315242,1922,1922,1922,1922,0
20230717,174300,6498315242,1922,1922,1922,1922,0
20230717,174200,6498315242,1922,1922,1922,1922,0
20230717,174100,6498315242,1922,1922,1922,1922,0
20230717,174000,6498315242,1922,1922,1922,1922,0
20230717,173900,6498315242,1922,1922,1922,1922,0
20230717,173800,6498315242,1922,1922,1922,1922,0
20230717,173700,6498315242,1922,1922,1922,1922,0
20230717,173600,6498315242,1922,1922,1922,1922,0
20230717,173500,6498315242,1922,1922,1922,1922,0
20230717,173400,6498315242,1922,1922,1922,1922,0
20230717,173300,6498315242,1922,1922,1922,1922,103659
20230717,173200,6498315242,1922,1922,1922,1922,0
20230717,173100,6498315242,1922,1922,1922,1922,0
20230717,173000,6498315242,1922,1922,1922,1922,0
20230717,172900,6498315242,1922,1922,1922,1922,0
20230717,172800,6498315242,1922,1922,1922,1922,0
20230717,172700,6498315242,1922,1922,1922,1922,0
20230717,172600,6498315242,1922,1922,1922,1922,0
20230717,172500,6498315242,1922,1922,1922,1922,0
20230717,172400,6498315242,1922,1922,1922,1922,0
20230717,172300,6498315242,1922,1922,1922,1922,0
20230717,172200,6498315242,1922,1922,1922,1922,0
20230717,172100,6498315242,1922,1922,1922,1922,0
20230717,172000,6498315242,1922,1922,1922,1922,0
20230717,171900,6498315242,1922,1922,1922,1922,0
20230717,171800,6498315242,1922,1922,1922,1922,0
20230717,171700,6498315242,1922,1922,1922,1922,0
20230717,171600,6498315242,1922,1922,1922,1922,0
20230717,171500,6498315242,1922,1922,1922,1922,0
20230717,171400,6498315242,1922,1922,1922,1922,0
20230717,171300,6498315242,1922,1922,1922,1922,0
20230717,171200,6498315242,1922,1922,1922,1922,0
20230717,171100,6498315242,1922,1922,1922,1922,0
20230717,171000,6498315242,1922,1922,1922,1922,0
20230717,170900,6498315242,1922,1922,1922,1922,0
20230717,170800,6498315242,1922,1922,1922,1922,0
20230717,170700,6498315242,1922,1922,1922,1922,0
20230717,170600,6498315242,1922,1922,1922,1922,0
20230717,170500,6498315242,1922,1922,1922,1922,0
20230717,170400,6498315242,1922,1922,1922,1922,0
20230717,170300,6498315242,1922,1922,1922,1922,103659
20230717,170200,6498315242,1922,1922,1922,1922,0
20230717,170100,6498315242,1922,1922,1922,1922,0
20230717,170000,6498315242,1922,1922,1922,1922,0
20230717,165900,6498315242,1922,1922,1922,1922,0
20230717,165800,6498315242,1922,1922,1922,1922,0
20230717,165700,6498315242,1922,1922,1922,1922,0
20230717,165600,6498315242,1922,1922,1922,1922,0
20230717,165500,6498315242,1922,1922,1922,1922,0
20230717,165400,6498315242,1922,1922,1922,1922,0
20230717,165300,6498315242,1922,1922,1922,1922,0
20230717,165200,6498315242,1922,1922,1922,1922,0
20230717,165100,6498315242,1922,1922,1922,1922,0
20230717,165000,6498315242,1922,1922,1922,1922,0
20230717,164900,6498315242,1922,1922,1922,1922,0
20230717,164800,6498315242,1922,1922,1922,1922,0
20230717,164700,6498315242,1922,1922,1922,1922,0
20230717,164600,6498315242,1922,1922,1922,1922,0
20230717,164500,6498315242,1922,1922,1922,1922,0
20230717,164400,6498315242,1922,1922,1922,1922,0
20230717,164300,6498315242,1922,1922,1922,1922,0
20230717,164200,6498315242,1922,1922,1922,1922,0
20230717,164100,6498315242,1922,1922,1922,1922,0
20230717,164000,6498315242,1922,1922,1922,1922,0
20230717,163900,6498315242,1922,1922,1922,1922,0
20230717,163800,6498315242,1922,1922,1922,1922,0
20230717,163700,6498315242,1922,1922,1922,1922,0
20230717,163600,6498315242,1922,1922,1922,1922,0
20230717,163500,6498315242,1922,1922,1922,1922,0
20230717,163400,6498315242,1922,1922,1922,1922,0
20230717,163300,6498315242,1922,1922,1922,1922,103659
20230717,163200,6498315242,1922,1922,1922,1922,0
20230717,163100,6498315242,1922,1922,1922,1922,0
20230717,163000,6498315242,1922,1922,1922,1922,0
20230717,162900,6498315242,1922,1922,1922,1922,0
20230717,162800,6498315242,1922,1922,1922,1922,0
20230717,162700,6498315242,1922,1922,1922,1922,0
20230717,162600,6498315242,1922,1922,1922,1922,0
20230717,162500,6498315242,1922,1922,1922,1922,0
20230717,162400,6498315242,1922,1922,1922,1922,0
20230717,162300,6498315242,1922,1922,1922,1922,0
20230717,162200,6498315242,1922,1922,1922,1922,0
20230717,162100,6498315242,1922,1922,1922,1922,0
20230717,162000,6498315242,1922,1922,1922,1922,0
20230717,161900,6498315242,1922,1922,1922,1922,0
20230717,161800,6498315242,1922,1922,1922,1922,0
20230717,161700,6498315242,1922,1922,1922,1922,0
20230717,161600,6498315242,1922,1922,1922,1922,0
20230717,161500,6498315242,1922,1922,1922,1922,0
20230717,161400,6498315242,1922,1922,1922,1922,0
20230717,161300,6498315242,1922,1922,1922,1922,0
20230717,161200,6498315242,1922,1922,1922,1922,0
20230717,161100,6498315242,1922,1922,1922,1922,0
20230717,161000,6498315242,1922,1922,1922,1922,0
20230717,160900,6498315242,1922,1922,1922,1922,0
20230717,160800,6498315242,1922,1922,1922,1922,0
20230717,160700,6498315242,1922,1922,1922,1922,0
20230717,160600,6498315242,1922,1922,1922,1922,0
20230717,160500,6498315242,1922,1922,1922,1922,0
20230717,160400,6498315242,1922,1922,1922,1922,0
20230717,160300,6498315242,1922,1922,1922,1922,103659
20230717,160200,6498315242,1922,1922,1922,1922,0
20230717,160100,6498315242,1922,1922,1922,1922,0
20230717,160000,6498315242,1922,1922,1922,1922,0
20230717,155900,6498315242,1922,1922,1922,1922,0
20230717,155800,6498315242,1922,1922,1922,1922,0
20230717,155700,6498315242,1922,1922,1922,1922,0
20230717,155600,6498315242,1922,1922,1922,1922,0
20230717,155500,6498315242,1922,1922,1922,1922,0
20230717,155400,6498315242,1922,1922,1922,1922,0
20230717,155300,6498315242,1922,1922,1922,1922,0
20230717,155200,6498315242,1922,1922,1922,1922,0
20230717,155100,6498315242,1922,1922,1922,1922,0
20230717,155000,6498315242,1922,1922,1922,1922,0
20230717,154900,6498315242,1922,1922,1922,1922,0
20230717,154800,6498315242,1922,1922,1922,1922,0
20230717,154700,6498315242,1922,1922,1922,1922,0
20230717,154600,6498315242,1922,1922,1922,1922,0
20230717,154500,6498315242,1922,1922,1922,1922,0
20230717,154400,6498315242,1922,1922,1922,1922,0
20230717,154300,6498315242,1922,1922,1922,1922,0
20230717,154200,6498315242,1922,1922,1922,1922,0
20230717,154100,6498315242,1922,1922,1922,1922,0
20230717,154000,6498315242,1922,1922,1922,1922,0
20230717,153900,6498315242,1922,1922,1922,1922,0
20230717,153800,6498315242,1922,1922,1922,1922,0
20230717,153700,6498315242,1922,1922,1922,1922,0
20230717,153600,6498315242,1922,1922,1922,1922,0
20230717,153500,6498315242,1922,1922,1922,1922,0
20230717,153400,6498315242,1922,1922,1922,1922,0
20230717,153300,6498315242,1922,1922,1922,1922,103659
20230717,153200,6498315242,1922,1922,1922,1922,0
20230717,153100,6498315242,1922,1922,1922,1922,0
20230717,153000,6498315242,1922,1922,1922,1922,103659
20230717,152900,6299082644,1912,1912,1912,1912,0
20230717,152800,6299082644,1912,1912,1912,1912,0
20230717,152700,6299082644,1912,1912,1912,1912,0
20230717,152600,6299082644,1912,1912,1912,1912,0
20230717,152500,6299082644,1912,1912,1912,1912,0
20230717,152400,6299082644,1912,1912,1912,1912,0
20230717,152300,6299082644,1912,1912,1912,1912,0
20230717,152200,6299082644,1912,1912,1912,1912,0
20230717,152100,6299082644,1912,1912,1912,1912,0
20230717,152000,6299082644,1912,1912,1912,1912,0
20230717,151900,6299082644,1912,1909,1913,1908,15214
20230717,151800,6270015736,1910,1908,1911,1907,7138
20230717,151700,6256390231,1908,1910,1910,1907,3640
20230717,151600,6249445515,1910,1911,1911,1910,3825
20230717,151500,6242139065,1910,1908,1911,1908,3491
20230717,151400,6235468813,1911,1905,1911,1904,14128
20230717,151300,6208542719,1905,1910,1912,1904,9238
20230717,151200,6190925552,1912,1908,1914,1908,14118
20230717,151100,6163970781,1910,1904,1911,1904,14232
20230717,151000,6136804919,1904,1900,1905,1899,19281
20230717,150900,6100143228,1900,1895,1900,1895,14409
20230717,150800,6072779038,1894,1889,1894,1889,35235
20230717,150700,6006089349,1889,1886,1889,1885,4884
20230717,150600,5996875941,1886,1886,1887,1885,1097
20230717,150500,5994807358,1884,1886,1894,1884,9744
20230717,150400,5976417657,1887,1891,1891,1884,20712
20230717,150300,5937316834,1891,1900,1900,1891,26342
20230717,150200,5887422968,1900,1899,1904,1899,3698
20230717,150100,5880397391,1899,1899,1899,1895,7375
20230717,150000,5866402208,1899,1899,1899,1896,4732
20230717,145900,5857420112,1899,1896,1899,1896,1235
20230717,145800,5855076638,1899,1901,1906,1896,23948
20230717,145700,5809612330,1901,1900,1901,1900,3737
20230717,145600,5802510709,1899,1904,1904,1899,3923
20230717,145500,5795051338,1903,1907,1909,1903,9784
20230717,145400,5776404028,1908,1909,1909,1905,3710
20230717,145300,5769331149,1910,1909,1910,1908,1739
20230717,145200,5766010677,1909,1909,1909,1907,1852
20230717,145100,5762476077,1907,1904,1909,1903,1353
20230717,145000,5759896085,1904,1903,1905,1902,7506
20230717,144900,5745607727,1904,1906,1907,1904,8406
20230717,144800,5729595225,1906,1908,1909,1905,2699
20230717,144700,5724448592,1908,1910,1910,1908,1919
20230717,144600,5720784553,1909,1905,1909,1905,620
20230717,144500,5719601947,1905,1904,1905,1903,914
20230717,144400,5717861771,1904,1905,1905,1901,127
20230717,144300,5717620025,1905,1904,1905,1900,4255
20230717,144200,5709523885,1905,1900,1910,1899,1358
20230717,144100,5706943672,1900,1898,1901,1898,4387
20230717,144000,5698612484,1899,1906,1906,1897,22067
20230717,143900,5656684085,1907,1909,1909,1902,27155
20230717,143800,5604945966,1910,1909,1913,1909,1367
20230717,143700,5602334913,1910,1914,1914,1909,1835
20230717,143600,5598830409,1912,1914,1915,1909,7665
20230717,143500,5584170811,1913,1911,1913,1909,787
20230717,143400,5582666349,1912,1914,1915,1907,6692
20230717,143300,5569879015,1912,1917,1917,1911,2483
20230717,143200,5565122784,1919,1902,1919,1901,9135
20230717,143100,5547731140,1902,1913,1913,1901,21793
20230717,143000,5506204594,1914,1918,1919,1908,39638
20230717,142900,5430363077,1918,1918,1920,1918,24064
20230717,142800,5384181737,1917,1915,1917,1913,8790
20230717,142700,5367346375,1915,1916,1917,1915,16750
20230717,142600,5335256127,1916,1914,1916,1913,8816
20230717,142500,5318381362,1913,1906,1915,1905,15466
20230717,142400,5288808566,1906,1911,1918,1905,33678
20230717,142300,5224345717,1911,1903,1915,1903,14642
20230717,142200,5196408925,1903,1903,1905,1902,16978
20230717,142100,5164090447,1903,1904,1904,1903,5095
20230717,142000,5154393485,1904,1900,1904,1900,18396
20230717,141900,5119403092,1901,1899,1901,1899,9689
20230717,141800,5100998437,1899,1897,1899,1896,5958
20230717,141700,5089690816,1897,1895,1897,1895,7647
20230717,141600,5075196177,1895,1893,1895,1893,2192
20230717,141500,5071044190,1893,1895,1896,1893,1849
20230717,141400,5067541422,1895,1894,1896,1893,2120
20230717,141300,5063525853,1894,1892,1894,1892,3057
20230717,141200,5057741327,1890,1893,1893,1890,155
20230717,141100,5057447945,1894,1895,1895,1892,1963
20230717,141000,5053728694,1895,1891,1895,1891,2107
20230717,140900,5049737632,1888,1893,1894,1888,1219
20230717,140800,5047432916,1894,1889,1894,1889,884
20230717,140700,5045762162,1888,1892,1892,1888,40
20230717,140600,5045686592,1884,1895,1895,1884,1918
20230717,140500,5042061054,1891,1888,1891,1887,2912
20230717,140400,5036558068,1888,1881,1888,1881,3704
20230717,140300,5029590206,1880,1888,1888,1876,22830
20230717,140200,4986644346,1887,1890,1891,1887,7976
20230717,140100,4971581085,1891,1890,1891,1890,1900
20230717,140000,4967989865,1890,1890,1891,1890,5361
20230717,135900,4957857322,1891,1896,1896,1891,6672
20230717,135800,4945231161,1897,1895,1899,1894,3667
20230717,135700,4938271113,1897,1897,1898,1896,1657
20230717,135600,4935126714,1898,1896,1898,1890,3822
20230717,135500,4927885476,1895,1897,1899,1895,1951
20230717,135400,4924184912,1898,1896,1898,1894,2001
20230717,135300,4920393150,1898,1897,1898,1895,3919
20230717,135200,4912958697,1897,1892,1897,1890,1592
20230717,135100,4909948403,1899,1890,1899,1890,3536
20230717,135000,4903255174,1890,1893,1893,1890,1748
20230717,134900,4899947217,1893,1893,1893,1889,6972
20230717,134800,4886759978,1893,1894,1894,1892,1013
20230717,134700,4884842035,1895,1898,1899,1895,2353
20230717,134600,4880379651,1898,1898,1900,1895,6917
20230717,134500,4867254759,1899,1897,1900,1897,14485
20230717,134400,4839758715,1898,1899,1902,1898,11967
20230717,134300,4817026507,1900,1899,1900,1898,6983
20230717,134200,4803766721,1900,1897,1900,1897,7219
20230717,134100,4790052238,1895,1898,1899,1895,4247
20230717,134000,4781996892,1899,1893,1900,1889,11054
20230717,133900,4761050695,1894,1900,1901,1894,35623
20230717,133800,4693367261,1899,1892,1899,1892,26319
20230717,133700,4643467730,1892,1892,1892,1890,3022
20230717,133600,4637750704,1891,1889,1891,1889,1330
20230717,133500,4635237297,1887,1887,1887,1887,1561
20230717,133400,4632291690,1887,1886,1889,1886,2715
20230717,133300,4627170129,1886,1886,1886,1884,2766
20230717,133200,4621955411,1886,1889,1892,1886,6747
20230717,133100,4609209536,1889,1892,1892,1889,5186
20230717,133000,4599408088,1890,1886,1892,1878,13769
20230717,132900,4573411360,1880,1892,1892,1880,8628
20230717,132800,4557124179,1892,1883,1893,1883,22865
20230717,132700,4513939691,1884,1883,1884,1882,4293
20230717,132600,4505854650,1883,1878,1883,1877,6610
20230717,132500,4493425188,1877,1877,1878,1877,5488
20230717,132400,4483123840,1876,1877,1878,1876,4864
20230717,132300,4473998289,1876,1874,1876,1874,9774
20230717,132200,4455667502,1874,1871,1874,1870,3010
20230717,132100,4450034771,1871,1873,1873,1870,8413
20230717,132000,4434292948,1873,1874,1874,1873,2601
20230717,131900,4429420204,1874,1874,1874,1874,755
20230717,131800,4428005334,1874,1873,1874,1873,304
20230717,131700,4427435900,1874,1874,1874,1874,216
20230717,131600,4427031116,1874,1869,1874,1869,8364
20230717,131500,4411392449,1867,1871,1875,1867,6564
20230717,131400,4399123083,1871,1874,1875,1870,13327
20230717,131300,4374177868,1876,1875,1876,1874,5002
20230717,131200,4364800044,1876,1879,1879,1876,2117
20230717,131100,4360827757,1879,1881,1881,1879,7719
20230717,131000,4346316326,1883,1882,1883,1881,587
20230717,130900,4345211863,1882,1882,1882,1882,122
20230717,130800,4344982259,1883,1883,1883,1881,809
20230717,130700,4343458973,1883,1881,1883,1881,341
20230717,130600,4342817527,1881,1881,1883,1881,769
20230717,130500,4341370822,1881,1879,1881,1879,1909
20230717,130400,4337783809,1878,1878,1878,1878,0
20230717,130300,4337783809,1878,1877,1878,1877,1427
20230717,130200,4335105163,1877,1879,1879,1876,437
20230717,130100,4334284859,1879,1878,1879,1878,335
20230717,130000,4333655724,1875,1875,1875,1875,2
20230717,125900,4333651974,1874,1877,1877,1874,7733
20230717,125800,4319151751,1877,1879,1879,1877,3882
20230717,125700,4311863495,1878,1881,1881,1878,2216
20230717,125600,4307701802,1881,1881,1881,1878,1191
20230717,125500,4305463954,1882,1882,1882,1879,650
20230717,125400,4304240857,1878,1880,1880,1878,712
20230717,125300,4302903716,1882,1882,1882,1877,1520
20230717,125200,4300043081,1883,1879,1883,1877,1080
20230717,125100,4298014008,1879,1882,1883,1879,2239
20230717,125000,4293799957,1882,1876,1882,1875,2469
20230717,124900,4289161699,1875,1877,1877,1875,1872
20230717,124800,4285649469,1874,1875,1875,1873,3625
20230717,124700,4278858703,1874,1879,1879,1874,18142
20230717,124600,4244836071,1878,1881,1881,1878,8043
20230717,124500,4229719543,1882,1882,1882,1882,102
20230717,124400,4229527579,1882,1882,1882,1881,2999
20230717,124300,4223886361,1882,1882,1882,1881,9079
20230717,124200,4206803323,1883,1884,1885,1882,5564
20230717,124100,4196325297,1884,1886,1887,1884,12236
20230717,124000,4173246758,1886,1886,1886,1884,2691
20230717,123900,4168173637,1886,1884,1886,1884,9156
20230717,123800,4150912045,1884,1885,1886,1884,3579
20230717,123700,4144165016,1885,1884,1885,1883,9008
20230717,123600,4127188612,1883,1884,1885,1883,4223
20230717,123500,4119233066,1884,1882,1884,1882,4431
20230717,123400,4110887662,1883,1881,1884,1881,7982
20230717,123300,4095862765,1881,1882,1882,1880,2472
20230717,123200,4091213334,1882,1882,1883,1880,2926
20230717,123100,4085710390,1882,1882,1882,1881,201
20230717,123000,4085332187,1882,1880,1882,1879,954
20230717,122900,4083537409,1880,1878,1880,1878,1730
20230717,122800,4080286801,1877,1875,1878,1875,3572
20230717,122700,4073588127,1875,1875,1875,1875,2307
20230717,122600,4069262502,1875,1872,1875,1869,2578
20230717,122500,4064441564,1875,1875,1878,1875,4130
20230717,122400,4056697206,1877,1875,1878,1875,675
20230717,122300,4055431230,1871,1872,1872,1871,2749
20230717,122200,4050287563,1872,1872,1877,1871,1450
20230717,122100,4047574352,1871,1870,1871,1870,1292
20230717,122000,4045158166,1866,1866,1866,1865,873
20230717,121900,4043529672,1864,1870,1870,1864,8595
20230717,121800,4027481726,1869,1870,1870,1869,1356
20230717,121700,4024947222,1870,1872,1872,1870,466
20230717,121600,4024075607,1871,1870,1871,1870,1201
20230717,121500,4021829409,1871,1872,1872,1871,1762
20230717,121400,4018532702,1876,1877,1877,1875,1157
20230717,121300,4016362895,1876,1878,1878,1876,68
20230717,121200,4016235262,1878,1878,1878,1876,1644
20230717,121100,4013149617,1877,1884,1884,1877,2888
20230717,121000,4007716715,1884,1881,1887,1881,981
20230717,120900,4005870125,1884,1880,1884,1880,2603
20230717,120800,4000967957,1880,1879,1880,1878,5590
20230717,120700,3990463219,1879,1878,1879,1877,6146
20230717,120600,3978921550,1878,1872,1878,1864,9207
20230717,120500,3961747542,1873,1879,1882,1873,6287
20230717,120400,3949950636,1880,1877,1884,1877,16366
20230717,120300,3919175610,1876,1877,1878,1876,2663
20230717,120200,3914176780,1875,1876,1877,1874,303
20230717,120100,3913608608,1877,1877,1878,1877,198
20230717,120000,3913236881,1875,1873,1882,1873,158
20230717,115900,3912940654,1871,1871,1876,1870,11760
20230717,115800,3890921783,1874,1891,1894,1870,21190
20230717,115700,3850942801,1890,1875,1890,1875,22270
20230717,115600,3808995059,1875,1877,1878,1870,5868
20230717,115500,3797997351,1879,1870,1879,1869,21609
20230717,115400,3757483298,1869,1867,1869,1866,8112
20230717,115300,3742331752,1866,1865,1866,1865,2810
20230717,115200,3737090451,1865,1864,1865,1864,2294
20230717,115100,3732813141,1865,1862,1865,1862,2106
20230717,115000,3728887557,1863,1862,1863,1862,818
20230717,114900,3727364166,1860,1860,1861,1858,2257
20230717,114800,3723167086,1860,1860,1860,1860,469
20230717,114700,3722294746,1861,1861,1861,1860,17
20230717,114600,3722263114,1860,1861,1861,1860,462
20230717,114500,3721403685,1860,1860,1861,1860,134
20230717,114400,3721154379,1860,1860,1860,1860,0
20230717,114300,3721154379,1860,1860,1860,1860,102
20230717,114200,3720964659,1857,1860,1860,1857,1588
20230717,114100,3718015179,1858,1857,1858,1857,1441
20230717,114000,3715338803,1858,1859,1859,1858,9563
20230717,113900,3697564179,1860,1862,1862,1860,1758
20230717,113800,3694293287,1862,1863,1863,1862,28
20230717,113700,3694241150,1863,1862,1863,1862,1494
20230717,113600,3691458761,1862,1861,1862,1861,1054
20230717,113500,3689496227,1862,1862,1862,1862,1613
20230717,113400,3686492821,1864,1862,1864,1862,778
20230717,113300,3685044183,1865,1864,1865,1864,161
20230717,113200,3684743937,1861,1861,1861,1861,1328
20230717,113100,3682272529,1861,1862,1865,1861,6139
20230717,113000,3670845219,1861,1865,1866,1861,14716
20230717,112900,3643408365,1866,1859,1866,1859,13647
20230717,112800,3617984231,1859,1859,1859,1859,100
20230717,112700,3617798331,1857,1856,1859,1856,163
20230717,112600,3617495653,1857,1855,1857,1855,4440
20230717,112500,3609258976,1855,1856,1857,1855,3028
20230717,112400,3603641852,1857,1857,1857,1857,123
20230717,112300,3603413441,1855,1857,1862,1855,2712
20230717,112200,3598375698,1856,1857,1857,1856,626
20230717,112100,3597213559,1857,1858,1858,1856,13
20230717,112000,3597189418,1859,1854,1859,1854,711
20230717,111900,3595870968,1854,1860,1860,1853,13440
20230717,111800,3570936577,1862,1862,1862,1860,722
20230717,111700,3569593213,1862,1862,1862,1862,1
20230717,111600,3569591351,1860,1861,1861,1860,2396
20230717,111500,3565134395,1863,1861,1863,1861,1064
20230717,111400,3563154269,1861,1864,1864,1861,3063
20230717,111300,3557450372,1863,1865,1865,1863,631
20230717,111200,3556274398,1863,1864,1865,1863,3915
20230717,111100,3548978034,1864,1863,1864,1862,1639
20230717,111000,3545924659,1863,1863,1863,1863,205
20230717,110900,3545542744,1862,1861,1864,1861,4649
20230717,110800,3536887921,1861,1864,1864,1861,1409
20230717,110700,3534263835,1864,1864,1864,1862,2463
20230717,110600,3529675179,1864,1865,1868,1864,23476
20230717,110500,3485896383,1865,1859,1865,1857,14401
20230717,110400,3459080978,1856,1856,1856,1856,470
20230717,110300,3458208658,1856,1857,1857,1856,2551
20230717,110200,3453472002,1861,1858,1861,1858,4898
20230717,110100,3444367070,1857,1862,1862,1857,6568
20230717,110000,3432159022,1861,1861,1862,1861,1247
20230717,105900,3429838348,1861,1855,1862,1855,13536
20230717,105800,3404695139,1855,1855,1855,1853,553
20230717,105700,3403669724,1855,1854,1855,1853,916
20230717,105600,3401971202,1855,1854,1855,1854,1049
20230717,105500,3400026329,1850,1855,1855,1850,5
20230717,105400,3400017059,1850,1850,1854,1850,730
20230717,105300,3398665763,1854,1850,1854,1850,649
20230717,105200,3397464313,1850,1850,1850,1849,3211
20230717,105100,3391526126,1849,1850,1850,1849,642
20230717,105000,3390338690,1849,1852,1852,1849,710
20230717,104900,3389024814,1851,1852,1857,1851,7112
20230717,104800,3375846832,1852,1849,1852,1849,1641
20230717,104700,3372810888,1849,1849,1849,1848,353
20230717,104600,3372158288,1849,1850,1850,1848,4666
20230717,104500,3363531268,1849,1849,1850,1849,1876
20230717,104400,3360062105,1849,1850,1850,1849,1537
20230717,104300,3357220059,1851,1850,1851,1849,9666
20230717,104200,3339338599,1852,1859,1859,1851,13358
20230717,104100,3314553146,1859,1860,1863,1859,3759
20230717,104000,3307564485,1863,1863,1863,1860,1350
20230717,103900,3305052435,1863,1862,1863,1861,2702
20230717,103800,3300019783,1862,1863,1863,1860,3063
20230717,103700,3294320144,1863,1863,1863,1862,739
20230717,103600,3292943785,1863,1862,1863,1862,932
20230717,103500,3291208398,1861,1861,1861,1860,2256
20230717,103400,3287009987,1860,1863,1863,1860,1292
20230717,103300,3284603916,1863,1862,1863,1862,1869
20230717,103200,3281122681,1861,1861,1861,1860,1326
20230717,103100,3278655000,1861,1862,1862,1861,2246
20230717,103000,3274474398,1862,1863,1863,1861,6712
20230717,102900,3261973465,1864,1859,1864,1857,7218
20230717,102800,3248542922,1859,1855,1859,1855,3843
20230717,102700,3241407309,1854,1851,1854,1851,569
20230717,102600,3240353716,1850,1851,1851,1850,1533
20230717,102500,3237516143,1851,1853,1853,1851,478
20230717,102400,3236631270,1852,1853,1853,1851,89
20230717,102300,3236466461,1853,1852,1853,1852,1585
20230717,102200,3233530736,1852,1850,1852,1850,907
20230717,102100,3231851484,1850,1850,1853,1850,3128
20230717,102000,3226064136,1852,1852,1853,1852,1008
20230717,101900,3224197304,1852,1854,1854,1852,4424
20230717,101800,3216001052,1854,1854,1854,1854,438
20230717,101700,3215189000,1854,1858,1858,1854,3170
20230717,101600,3209308757,1858,1859,1860,1858,2971
20230717,101500,3203787682,1859,1860,1860,1859,100
20230717,101400,3203601698,1861,1861,1862,1861,2364
20230717,101300,3199200856,1861,1861,1865,1861,9274
20230717,101200,3181920084,1858,1857,1863,1856,13625
20230717,101100,3156593223,1856,1855,1856,1854,5499
20230717,101000,3146391058,1855,1856,1858,1855,3711
20230717,100900,3139501711,1854,1855,1856,1854,2049
20230717,100800,3135701138,1853,1854,1856,1852,14318
20230717,100700,3109167590,1857,1853,1857,1852,9403
20230717,100600,3091725265,1849,1847,1853,1846,3029
20230717,100500,3086128226,1847,1848,1848,1847,1448
20230717,100400,3083452679,1845,1847,1848,1845,2255
20230717,100300,3079290870,1847,1848,1848,1847,1905
20230717,100200,3075771841,1846,1853,1853,1845,9688
20230717,100100,3057846860,1852,1852,1853,1852,2311
20230717,100000,3053565977,1853,1855,1855,1852,1527
20230717,095900,3050737552,1855,1858,1858,1854,6320
20230717,095800,3039004456,1860,1857,1862,1857,17129
20230717,095700,3007172677,1857,1857,1857,1855,4102
20230717,095600,2999556873,1856,1847,1856,1846,22241
20230717,095500,2958403290,1846,1853,1853,1846,10366
20230717,095400,2939238820,1854,1854,1854,1851,823
20230717,095300,2937715061,1854,1853,1854,1851,2993
20230717,095200,2932167749,1854,1851,1854,1851,975
20230717,095100,2930361515,1851,1852,1854,1851,9529
20230717,095000,2912703059,1852,1852,1852,1851,2455
20230717,094900,2908156400,1854,1854,1854,1854,0
20230717,094800,2908156400,1854,1843,1855,1843,22821
20230717,094700,2865963969,1837,1836,1837,1836,2894
20230717,094600,2860649585,1836,1843,1843,1835,30979
20230717,094500,2803758658,1843,1846,1847,1843,7639
20230717,094400,2789667574,1847,1850,1850,1847,4547
20230717,094300,2781257844,1850,1846,1851,1845,4302
20230717,094200,2773305480,1844,1837,1846,1836,19608
20230717,094100,2737218053,1837,1838,1840,1837,6267
20230717,094000,2725698969,1838,1841,1841,1838,34236
20230717,093900,2662731434,1841,1846,1846,1841,12932
20230717,093800,2638895976,1846,1845,1846,1844,3681
20230717,093700,2632105060,1846,1851,1852,1846,10193
20230717,093600,2613256251,1851,1854,1855,1851,13297
20230717,093500,2588613802,1852,1851,1854,1851,9161
20230717,093400,2571643603,1851,1852,1853,1851,6467
20230717,093300,2559667261,1851,1853,1854,1851,11848
20230717,093200,2537714364,1853,1848,1855,1846,16111
20230717,093100,2507890933,1848,1848,1849,1846,15252
20230717,093000,2479717847,1848,1850,1850,1843,19736
20230717,092900,2443243201,1850,1847,1850,1844,9686
20230717,092800,2425373324,1850,1848,1851,1847,15173
20230717,092700,2397316450,1848,1850,1850,1847,12064
20230717,092600,2375020328,1850,1836,1852,1836,56077
20230717,092500,2271463722,1834,1841,1844,1834,28062
20230717,092400,2219806923,1842,1830,1842,1830,9249
20230717,092300,2202812427,1830,1835,1835,1830,11647
20230717,092200,2181488955,1835,1835,1838,1831,13821
20230717,092100,2156135466,1835,1825,1835,1822,11848
20230717,092000,2134462360,1825,1814,1825,1814,19169
20230717,091900,2099605921,1811,1811,1814,1810,25678
20230717,091800,2053066797,1810,1806,1810,1804,74242
20230717,091700,1919014982,1807,1810,1810,1806,27645
20230717,091600,1869028289,1810,1814,1814,1810,29928
20230717,091500,1814840098,1814,1815,1815,1813,9144
20230717,091400,1798248696,1815,1817,1818,1814,24213
20230717,091300,1754268336,1817,1810,1819,1806,29892
20230717,091200,1700024714,1810,1812,1812,1802,107814
20230717,091100,1505122149,1814,1820,1820,1810,87662
20230717,091000,1346018816,1819,1832,1832,1819,22033
20230717,090900,1305816459,1830,1824,1830,1819,42442
20230717,090800,1228503254,1822,1821,1822,1820,35394
20230717,090700,1164037824,1820,1829,1830,1820,54143
20230717,090600,1065316457,1830,1831,1832,1825,17708
20230717,090500,1032944097,1831,1836,1836,1829,27416
20230717,090400,982746940,1838,1822,1839,1815,77669
20230717,090300,840941704,1826,1854,1862,1820,117293
20230717,090200,625388805,1863,1846,1865,1840,59217
20230717,090100,516004892,1849,1870,1870,1843,127814
20230717,090000,278739223,1865,1871,1871,1862,143301