stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,185100,3326468232,1938,1938,1938,1938,40496
20231024,185000,3326468232,1938,1938,1938,1938,0
20231024,184900,3326468232,1938,1938,1938,1938,0
20231024,184800,3326468232,1938,1938,1938,1938,0
20231024,184700,3326468232,1938,1938,1938,1938,0
20231024,184600,3326468232,1938,1938,1938,1938,0
20231024,184500,3326468232,1938,1938,1938,1938,0
20231024,184400,3326468232,1938,1938,1938,1938,0
20231024,184300,3326468232,1938,1938,1938,1938,0
20231024,184200,3326468232,1938,1938,1938,1938,0
20231024,184100,3326468232,1938,1938,1938,1938,0
20231024,184000,3326468232,1938,1938,1938,1938,0
20231024,183900,3326468232,1938,1938,1938,1938,0
20231024,183800,3326468232,1938,1938,1938,1938,0
20231024,183700,3326468232,1938,1938,1938,1938,0
20231024,183600,3326468232,1938,1938,1938,1938,0
20231024,183500,3326468232,1938,1938,1938,1938,0
20231024,183400,3326468232,1938,1938,1938,1938,0
20231024,183300,3326468232,1938,1938,1938,1938,0
20231024,183200,3326468232,1938,1938,1938,1938,0
20231024,183100,3326468232,1938,1938,1938,1938,0
20231024,183000,3326468232,1938,1938,1938,1938,0
20231024,182900,3326468232,1938,1938,1938,1938,0
20231024,182800,3326468232,1938,1938,1938,1938,0
20231024,182700,3326468232,1938,1938,1938,1938,0
20231024,182600,3326468232,1938,1938,1938,1938,0
20231024,182500,3326468232,1938,1938,1938,1938,0
20231024,182400,3326468232,1938,1938,1938,1938,0
20231024,182300,3326468232,1938,1938,1938,1938,0
20231024,182200,3326468232,1938,1938,1938,1938,0
20231024,182100,3326468232,1938,1938,1938,1938,40496
20231024,182000,3326468232,1938,1938,1938,1938,0
20231024,181900,3326468232,1938,1938,1938,1938,0
20231024,181800,3326468232,1938,1938,1938,1938,0
20231024,181700,3326468232,1938,1938,1938,1938,0
20231024,181600,3326468232,1938,1938,1938,1938,0
20231024,181500,3326468232,1938,1938,1938,1938,0
20231024,181400,3326468232,1938,1938,1938,1938,0
20231024,181300,3326468232,1938,1938,1938,1938,0
20231024,181200,3326468232,1938,1938,1938,1938,0
20231024,181100,3326468232,1938,1938,1938,1938,0
20231024,181000,3326468232,1938,1938,1938,1938,0
20231024,180900,3326468232,1938,1938,1938,1938,0
20231024,180800,3326468232,1938,1938,1938,1938,0
20231024,180700,3326468232,1938,1938,1938,1938,0
20231024,180600,3326468232,1938,1938,1938,1938,0
20231024,180500,3326468232,1938,1938,1938,1938,0
20231024,180400,3326468232,1938,1938,1938,1938,0
20231024,180300,3326468232,1938,1938,1938,1938,0
20231024,180200,3326468232,1938,1938,1938,1938,0
20231024,180100,3326468232,1938,1938,1938,1938,0
20231024,180000,3326468232,1938,1938,1938,1938,0
20231024,175900,3326468232,1938,1938,1938,1938,0
20231024,175800,3326468232,1938,1938,1938,1938,0
20231024,175700,3326468232,1938,1938,1938,1938,0
20231024,175600,3326468232,1938,1938,1938,1938,0
20231024,175500,3326468232,1938,1938,1938,1938,0
20231024,175400,3326468232,1938,1938,1938,1938,0
20231024,175300,3326468232,1938,1938,1938,1938,0
20231024,175200,3326468232,1938,1938,1938,1938,0
20231024,175100,3326468232,1938,1938,1938,1938,40496
20231024,175000,3326468232,1938,1938,1938,1938,0
20231024,174900,3326468232,1938,1938,1938,1938,0
20231024,174800,3326468232,1938,1938,1938,1938,0
20231024,174700,3326468232,1938,1938,1938,1938,0
20231024,174600,3326468232,1938,1938,1938,1938,0
20231024,174500,3326468232,1938,1938,1938,1938,0
20231024,174400,3326468232,1938,1938,1938,1938,0
20231024,174300,3326468232,1938,1938,1938,1938,0
20231024,174200,3326468232,1938,1938,1938,1938,0
20231024,174100,3326468232,1938,1938,1938,1938,0
20231024,174000,3326468232,1938,1938,1938,1938,0
20231024,173900,3326468232,1938,1938,1938,1938,0
20231024,173800,3326468232,1938,1938,1938,1938,0
20231024,173700,3326468232,1938,1938,1938,1938,0
20231024,173600,3326468232,1938,1938,1938,1938,0
20231024,173500,3326468232,1938,1938,1938,1938,0
20231024,173400,3326468232,1938,1938,1938,1938,0
20231024,173300,3326468232,1938,1938,1938,1938,0
20231024,173200,3326468232,1938,1938,1938,1938,0
20231024,173100,3326468232,1938,1938,1938,1938,0
20231024,173000,3326468232,1938,1938,1938,1938,0
20231024,172900,3326468232,1938,1938,1938,1938,0
20231024,172800,3326468232,1938,1938,1938,1938,0
20231024,172700,3326468232,1938,1938,1938,1938,0
20231024,172600,3326468232,1938,1938,1938,1938,0
20231024,172500,3326468232,1938,1938,1938,1938,0
20231024,172400,3326468232,1938,1938,1938,1938,0
20231024,172300,3326468232,1938,1938,1938,1938,0
20231024,172200,3326468232,1938,1938,1938,1938,0
20231024,172100,3326468232,1938,1938,1938,1938,40496
20231024,172000,3326468232,1938,1938,1938,1938,0
20231024,171900,3326468232,1938,1938,1938,1938,0
20231024,171800,3326468232,1938,1938,1938,1938,0
20231024,171700,3326468232,1938,1938,1938,1938,0
20231024,171600,3326468232,1938,1938,1938,1938,0
20231024,171500,3326468232,1938,1938,1938,1938,0
20231024,171400,3326468232,1938,1938,1938,1938,0
20231024,171300,3326468232,1938,1938,1938,1938,0
20231024,171200,3326468232,1938,1938,1938,1938,0
20231024,171100,3326468232,1938,1938,1938,1938,0
20231024,171000,3326468232,1938,1938,1938,1938,0
20231024,170900,3326468232,1938,1938,1938,1938,0
20231024,170800,3326468232,1938,1938,1938,1938,0
20231024,170700,3326468232,1938,1938,1938,1938,0
20231024,170600,3326468232,1938,1938,1938,1938,0
20231024,170500,3326468232,1938,1938,1938,1938,0
20231024,170400,3326468232,1938,1938,1938,1938,0
20231024,170300,3326468232,1938,1938,1938,1938,0
20231024,170200,3326468232,1938,1938,1938,1938,0
20231024,170100,3326468232,1938,1938,1938,1938,0
20231024,170000,3326468232,1938,1938,1938,1938,0
20231024,165900,3326468232,1938,1938,1938,1938,0
20231024,165800,3326468232,1938,1938,1938,1938,0
20231024,165700,3326468232,1938,1938,1938,1938,0
20231024,165600,3326468232,1938,1938,1938,1938,0
20231024,165500,3326468232,1938,1938,1938,1938,0
20231024,165400,3326468232,1938,1938,1938,1938,0
20231024,165300,3326468232,1938,1938,1938,1938,0
20231024,165200,3326468232,1938,1938,1938,1938,0
20231024,165100,3326468232,1938,1938,1938,1938,40496
20231024,165000,3326468232,1938,1938,1938,1938,0
20231024,164900,3326468232,1938,1938,1938,1938,0
20231024,164800,3326468232,1938,1938,1938,1938,0
20231024,164700,3326468232,1938,1938,1938,1938,0
20231024,164600,3326468232,1938,1938,1938,1938,0
20231024,164500,3326468232,1938,1938,1938,1938,0
20231024,164400,3326468232,1938,1938,1938,1938,0
20231024,164300,3326468232,1938,1938,1938,1938,0
20231024,164200,3326468232,1938,1938,1938,1938,0
20231024,164100,3326468232,1938,1938,1938,1938,0
20231024,164000,3326468232,1938,1938,1938,1938,0
20231024,163900,3326468232,1938,1938,1938,1938,0
20231024,163800,3326468232,1938,1938,1938,1938,0
20231024,163700,3326468232,1938,1938,1938,1938,0
20231024,163600,3326468232,1938,1938,1938,1938,0
20231024,163500,3326468232,1938,1938,1938,1938,0
20231024,163400,3326468232,1938,1938,1938,1938,0
20231024,163300,3326468232,1938,1938,1938,1938,0
20231024,163200,3326468232,1938,1938,1938,1938,0
20231024,163100,3326468232,1938,1938,1938,1938,0
20231024,163000,3326468232,1938,1938,1938,1938,0
20231024,162900,3326468232,1938,1938,1938,1938,0
20231024,162800,3326468232,1938,1938,1938,1938,0
20231024,162700,3326468232,1938,1938,1938,1938,0
20231024,162600,3326468232,1938,1938,1938,1938,0
20231024,162500,3326468232,1938,1938,1938,1938,0
20231024,162400,3326468232,1938,1938,1938,1938,0
20231024,162300,3326468232,1938,1938,1938,1938,0
20231024,162200,3326468232,1938,1938,1938,1938,0
20231024,162100,3326468232,1938,1938,1938,1938,40496
20231024,162000,3326468232,1938,1938,1938,1938,0
20231024,161900,3326468232,1938,1938,1938,1938,0
20231024,161800,3326468232,1938,1938,1938,1938,0
20231024,161700,3326468232,1938,1938,1938,1938,0
20231024,161600,3326468232,1938,1938,1938,1938,0
20231024,161500,3326468232,1938,1938,1938,1938,0
20231024,161400,3326468232,1938,1938,1938,1938,0
20231024,161300,3326468232,1938,1938,1938,1938,0
20231024,161200,3326468232,1938,1938,1938,1938,0
20231024,161100,3326468232,1938,1938,1938,1938,0
20231024,161000,3326468232,1938,1938,1938,1938,0
20231024,160900,3326468232,1938,1938,1938,1938,0
20231024,160800,3326468232,1938,1938,1938,1938,0
20231024,160700,3326468232,1938,1938,1938,1938,0
20231024,160600,3326468232,1938,1938,1938,1938,0
20231024,160500,3326468232,1938,1938,1938,1938,0
20231024,160400,3326468232,1938,1938,1938,1938,0
20231024,160300,3326468232,1938,1938,1938,1938,0
20231024,160200,3326468232,1938,1938,1938,1938,0
20231024,160100,3326468232,1938,1938,1938,1938,0
20231024,160000,3326468232,1938,1938,1938,1938,0
20231024,155900,3326468232,1938,1938,1938,1938,0
20231024,155800,3326468232,1938,1938,1938,1938,0
20231024,155700,3326468232,1938,1938,1938,1938,0
20231024,155600,3326468232,1938,1938,1938,1938,0
20231024,155500,3326468232,1938,1938,1938,1938,0
20231024,155400,3326468232,1938,1938,1938,1938,0
20231024,155300,3326468232,1938,1938,1938,1938,0
20231024,155200,3326468232,1938,1938,1938,1938,0
20231024,155100,3326468232,1938,1938,1938,1938,40496
20231024,155000,3326468232,1938,1938,1938,1938,0
20231024,154900,3326468232,1938,1938,1938,1938,0
20231024,154800,3326468232,1938,1938,1938,1938,0
20231024,154700,3326468232,1938,1938,1938,1938,0
20231024,154600,3326468232,1938,1938,1938,1938,0
20231024,154500,3326468232,1938,1938,1938,1938,0
20231024,154400,3326468232,1938,1938,1938,1938,0
20231024,154300,3326468232,1938,1938,1938,1938,0
20231024,154200,3326468232,1938,1938,1938,1938,0
20231024,154100,3326468232,1938,1938,1938,1938,0
20231024,154000,3326468232,1938,1938,1938,1938,0
20231024,153900,3326468232,1938,1938,1938,1938,0
20231024,153800,3326468232,1938,1938,1938,1938,0
20231024,153700,3326468232,1938,1938,1938,1938,0
20231024,153600,3326468232,1938,1938,1938,1938,0
20231024,153500,3326468232,1938,1938,1938,1938,0
20231024,153400,3326468232,1938,1938,1938,1938,0
20231024,153300,3326468232,1938,1938,1938,1938,0
20231024,153200,3326468232,1938,1938,1938,1938,0
20231024,153100,3326468232,1938,1938,1938,1938,0
20231024,153000,3326468232,1938,1938,1938,1938,40496
20231024,152900,3247986984,1933,1933,1933,1933,0
20231024,152800,3247986984,1933,1933,1933,1933,0
20231024,152700,3247986984,1933,1933,1933,1933,0
20231024,152600,3247986984,1933,1933,1933,1933,0
20231024,152500,3247986984,1933,1933,1933,1933,0
20231024,152400,3247986984,1933,1933,1933,1933,0
20231024,152300,3247986984,1933,1933,1933,1933,0
20231024,152200,3247986984,1933,1933,1933,1933,0
20231024,152100,3247986984,1933,1933,1933,1933,0
20231024,152000,3247986984,1933,1933,1933,1933,0
20231024,151900,3247986984,1933,1937,1938,1933,9291
20231024,151800,3229994125,1937,1938,1938,1937,7307
20231024,151700,3215833989,1938,1938,1938,1937,694
20231024,151600,3214489087,1938,1937,1938,1936,2069
20231024,151500,3210481592,1937,1937,1937,1937,4985
20231024,151400,3200825647,1938,1938,1938,1937,2389
20231024,151300,3196197965,1938,1938,1938,1938,2350
20231024,151200,3191643665,1938,1936,1938,1936,7905
20231024,151100,3176331629,1936,1936,1936,1935,4785
20231024,151000,3167071646,1936,1936,1937,1936,4496
20231024,150900,3158367209,1937,1936,1937,1936,2242
20231024,150800,3154025255,1936,1936,1937,1936,3991
20231024,150700,3146296171,1937,1937,1937,1937,253
20231024,150600,3145806110,1936,1936,1936,1936,2343
20231024,150500,3141270062,1936,1936,1936,1936,2586
20231024,150400,3136263566,1937,1936,1937,1936,1725
20231024,150300,3132923762,1936,1936,1936,1935,2454
20231024,150200,3128173533,1936,1933,1936,1932,5939
20231024,150100,3116686765,1935,1934,1935,1933,1480
20231024,150000,3113824944,1933,1933,1933,1933,2651
20231024,145900,3108700561,1933,1934,1934,1933,240
20231024,145800,3108236636,1933,1934,1934,1933,1532
20231024,145700,3105273750,1934,1933,1934,1933,3037
20231024,145600,3099400569,1933,1934,1934,1933,4302
20231024,145500,3091083858,1934,1934,1934,1933,2596
20231024,145400,3086064361,1934,1936,1936,1934,2885
20231024,145300,3080482767,1936,1935,1936,1934,909
20231024,145200,3078724035,1935,1935,1935,1935,1893
20231024,145100,3075061080,1935,1934,1936,1933,17653
20231024,145000,3040912630,1934,1933,1934,1933,3296
20231024,144900,3034541435,1933,1934,1935,1933,1643
20231024,144800,3031363923,1934,1934,1935,1934,4542
20231024,144700,3022578642,1933,1934,1934,1933,91
20231024,144600,3022402698,1933,1932,1933,1932,2051
20231024,144500,3018438166,1933,1932,1933,1932,1873
20231024,144400,3014818657,1932,1932,1933,1932,595
20231024,144300,3013669072,1933,1933,1933,1933,2099
20231024,144200,3009611705,1933,1933,1933,1932,1218
20231024,144100,3007258443,1933,1935,1936,1933,8657
20231024,144000,2990517621,1935,1935,1935,1934,1122
20231024,143900,2988346611,1934,1934,1935,1933,2655
20231024,143800,2983211942,1935,1934,1935,1933,4253
20231024,143700,2974983201,1934,1936,1936,1934,11343
20231024,143600,2953037342,1936,1937,1937,1936,1973
20231024,143500,2949216655,1938,1936,1938,1936,2145
20231024,143400,2945062175,1935,1935,1936,1935,2994
20231024,143300,2939267791,1936,1937,1938,1935,6292
20231024,143200,2927086264,1936,1934,1936,1934,14183
20231024,143100,2899644081,1934,1932,1934,1932,9503
20231024,143000,2881277130,1931,1931,1932,1931,4851
20231024,142900,2871908761,1931,1931,1931,1931,1279
20231024,142800,2869439012,1931,1932,1932,1931,2777
20231024,142700,2864074053,1932,1931,1932,1929,6596
20231024,142600,2851335190,1930,1927,1930,1927,5631
20231024,142500,2840473172,1927,1928,1928,1927,4849
20231024,142400,2831127298,1927,1927,1927,1927,658
20231024,142300,2829859332,1926,1930,1930,1926,1789
20231024,142200,2826408618,1929,1930,1931,1929,5707
20231024,142100,2815393323,1931,1924,1932,1924,2013
20231024,142000,2811504386,1933,1927,1933,1920,70365
20231024,141900,2675848190,1926,1926,1927,1925,3796
20231024,141800,2668535623,1926,1926,1927,1926,6281
20231024,141700,2656433742,1926,1926,1927,1925,2501
20231024,141600,2651615526,1926,1927,1927,1926,7885
20231024,141500,2636428684,1927,1926,1927,1926,1399
20231024,141400,2633734191,1927,1927,1927,1927,45
20231024,141300,2633647476,1927,1925,1927,1925,2201
20231024,141200,2629408958,1925,1925,1925,1925,103
20231024,141100,2629210683,1925,1923,1925,1923,3296
20231024,141000,2622870428,1924,1924,1924,1923,1151
20231024,140900,2620655905,1924,1925,1925,1923,3166
20231024,140800,2614564343,1926,1927,1927,1925,2746
20231024,140700,2609275147,1927,1926,1927,1926,1180
20231024,140600,2607002438,1927,1924,1927,1924,2319
20231024,140500,2602535631,1924,1925,1926,1924,4924
20231024,140400,2593057585,1925,1925,1926,1925,3525
20231024,140300,2586271895,1925,1924,1925,1924,4158
20231024,140200,2578271376,1921,1922,1924,1921,13344
20231024,140100,2552626022,1922,1921,1922,1920,36768
20231024,140000,2481992858,1921,1920,1921,1920,2182
20231024,135900,2477802736,1920,1918,1920,1918,7211
20231024,135800,2463958616,1920,1920,1920,1919,244
20231024,135700,2463490310,1920,1920,1921,1920,26375
20231024,135600,2412828853,1919,1918,1919,1918,936
20231024,135500,2411033153,1918,1920,1920,1917,5757
20231024,135400,2399987271,1920,1920,1920,1920,193
20231024,135300,2399616711,1921,1921,1921,1920,1150
20231024,135200,2397407609,1920,1920,1921,1920,1378
20231024,135100,2394760551,1921,1920,1921,1918,4369
20231024,135000,2386370361,1920,1919,1920,1919,72
20231024,134900,2386232172,1919,1920,1920,1919,902
20231024,134800,2384501232,1920,1919,1920,1919,1498
20231024,134700,2381625999,1919,1917,1919,1917,9281
20231024,134600,2363823460,1915,1916,1917,1915,7535
20231024,134500,2349389918,1916,1915,1916,1915,570
20231024,134400,2348297809,1915,1914,1916,1914,744
20231024,134300,2346872674,1914,1916,1916,1914,854
20231024,134200,2345237172,1915,1916,1916,1915,2423
20231024,134100,2340597027,1916,1916,1916,1916,201
20231024,134000,2340211911,1916,1917,1917,1915,1456
20231024,133900,2337423264,1916,1915,1916,1915,2329
20231024,133800,2332960901,1915,1915,1915,1914,1043
20231024,133700,2330963608,1915,1915,1916,1915,1488
20231024,133600,2328113803,1915,1915,1915,1914,8813
20231024,133500,2311238316,1914,1914,1914,1914,2131
20231024,133400,2307159582,1914,1913,1914,1913,125
20231024,133300,2306920389,1913,1913,1913,1913,281
20231024,133200,2306382836,1913,1913,1913,1913,135
20231024,133100,2306124581,1914,1913,1914,1913,874
20231024,133000,2304452468,1913,1915,1915,1913,817
20231024,132900,2302889402,1915,1913,1915,1913,2025
20231024,132800,2299013303,1914,1914,1914,1913,632
20231024,132700,2297804155,1913,1914,1914,1913,160
20231024,132600,2297497960,1914,1913,1914,1913,64
20231024,132500,2297375516,1913,1913,1913,1913,211
20231024,132400,2296971873,1913,1913,1913,1913,2632
20231024,132300,2291936857,1913,1912,1913,1912,4430
20231024,132200,2283462337,1913,1912,1913,1912,1934
20231024,132100,2279764528,1914,1913,1914,1913,361
20231024,132000,2279073789,1914,1913,1914,1910,2615
20231024,131900,2274072777,1912,1912,1913,1912,798
20231024,131800,2272546900,1912,1912,1912,1912,474
20231024,131700,2271640612,1912,1911,1912,1911,377
20231024,131600,2270919839,1911,1911,1911,1911,1328
20231024,131500,2268382031,1910,1910,1910,1910,677
20231024,131400,2267088961,1911,1910,1911,1910,1066
20231024,131300,2265052776,1910,1908,1910,1908,2120
20231024,131200,2261005891,1908,1907,1908,1907,94
20231024,131100,2260826576,1907,1906,1907,1906,72
20231024,131000,2260689329,1908,1905,1908,1905,420
20231024,130900,2259888533,1905,1906,1906,1905,403
20231024,130800,2259120761,1905,1906,1906,1905,261
20231024,130700,2258623339,1906,1910,1910,1906,9375
20231024,130600,2240734161,1909,1910,1910,1908,1828
20231024,130500,2237244874,1911,1911,1911,1910,1228
20231024,130400,2234899387,1911,1912,1912,1911,190
20231024,130300,2234536295,1911,1911,1912,1911,510
20231024,130200,2233561335,1911,1916,1916,1911,11005
20231024,130100,2212505864,1913,1916,1917,1913,5750
20231024,130000,2201494645,1915,1914,1915,1914,9074
20231024,125900,2184121001,1913,1912,1913,1912,3192
20231024,125800,2178017152,1912,1911,1912,1911,242
20231024,125700,2177554680,1911,1911,1912,1910,462
20231024,125600,2176671707,1910,1910,1911,1910,600
20231024,125500,2175525657,1910,1910,1911,1910,135
20231024,125400,2175267783,1910,1910,1910,1910,1175
20231024,125300,2173023533,1908,1908,1908,1908,150
20231024,125200,2172737333,1908,1909,1910,1908,3310
20231024,125100,2166420275,1910,1910,1910,1909,1009
20231024,125000,2164493101,1910,1910,1910,1910,19
20231024,124900,2164456811,1910,1909,1910,1909,613
20231024,124800,2163286092,1909,1908,1909,1908,107
20231024,124700,2163081830,1908,1909,1909,1908,897
20231024,124600,2161369757,1909,1909,1909,1909,806
20231024,124500,2159831103,1909,1909,1909,1909,110
20231024,124400,2159621113,1909,1908,1909,1908,4105
20231024,124300,2151785373,1907,1909,1909,1907,37
20231024,124200,2151714800,1909,1907,1909,1907,2996
20231024,124100,2145999876,1907,1907,1907,1907,114
20231024,124000,2145782478,1907,1902,1907,1902,5761
20231024,123900,2134805680,1904,1902,1904,1902,3105
20231024,123800,2128895791,1902,1903,1903,1902,664
20231024,123700,2127632243,1903,1902,1903,1902,1301
20231024,123600,2125156683,1902,1902,1902,1902,52
20231024,123500,2125057779,1902,1902,1902,1901,1988
20231024,123400,2121277956,1902,1902,1902,1902,94
20231024,123300,2121099168,1902,1902,1902,1902,62
20231024,123200,2120981244,1902,1901,1902,1901,8
20231024,123100,2120966030,1901,1901,1901,1901,187
20231024,123000,2120610543,1901,1901,1901,1901,25
20231024,122900,2120563018,1902,1902,1902,1898,206
20231024,122800,2120171566,1903,1903,1903,1891,2631
20231024,122700,2115176481,1903,1903,1903,1903,2
20231024,122600,2115172675,1903,1903,1904,1902,1314
20231024,122500,2112671717,1904,1904,1904,1904,1
20231024,122400,2112669813,1903,1903,1903,1903,2243
20231024,122300,2108401384,1903,1902,1903,1902,2021
20231024,122200,2104556442,1902,1898,1902,1898,13667
20231024,122100,2078590824,1897,1897,1897,1894,935
20231024,122000,2076817888,1895,1897,1898,1895,4142
20231024,121900,2068960589,1897,1898,1898,1897,1613
20231024,121800,2065900723,1898,1894,1898,1894,9302
20231024,121700,2048262861,1893,1891,1893,1891,805
20231024,121600,2046740441,1891,1894,1894,1891,1207
20231024,121500,2044457974,1891,1893,1893,1891,371
20231024,121400,2043755785,1891,1895,1895,1891,356
20231024,121300,2043082306,1895,1894,1895,1894,78
20231024,121200,2042934570,1890,1894,1894,1890,512
20231024,121100,2041966151,1894,1894,1894,1894,116
20231024,121000,2041746447,1894,1894,1894,1894,193
20231024,120900,2041380905,1894,1895,1895,1894,29
20231024,120800,2041325958,1895,1895,1895,1895,53
20231024,120700,2041225523,1895,1893,1895,1893,1857
20231024,120600,2037707746,1893,1892,1893,1892,5365
20231024,120500,2027556801,1892,1892,1893,1892,402
20231024,120400,2026796216,1893,1890,1893,1890,5748
20231024,120300,2015932466,1890,1894,1894,1890,1567
20231024,120200,2012969030,1894,1894,1894,1893,692
20231024,120100,2011658933,1894,1895,1895,1894,189
20231024,120000,2011300861,1895,1897,1897,1895,1310
20231024,115900,2008817224,1897,1900,1900,1896,6301
20231024,115800,1996866056,1899,1899,1900,1899,3302
20231024,115700,1990593904,1899,1900,1900,1899,1681
20231024,115600,1987400784,1899,1902,1903,1899,3458
20231024,115500,1980827718,1902,1902,1903,1902,908
20231024,115400,1979100602,1902,1901,1902,1901,1168
20231024,115300,1976880066,1901,1902,1902,1901,1535
20231024,115200,1973960742,1901,1902,1902,1901,104
20231024,115100,1973762938,1902,1902,1902,1901,546
20231024,115000,1972724986,1901,1900,1902,1900,4228
20231024,114900,1964688078,1900,1899,1900,1899,3586
20231024,114800,1957875034,1899,1898,1900,1897,1926
20231024,114700,1954217136,1898,1898,1898,1897,232
20231024,114600,1953777025,1898,1899,1899,1898,216
20231024,114500,1953366993,1898,1897,1900,1897,2653
20231024,114400,1948329534,1897,1898,1898,1896,4936
20231024,114300,1938965603,1897,1897,1899,1896,3262
20231024,114200,1932774726,1896,1896,1897,1896,887
20231024,114100,1931092120,1896,1896,1896,1895,180
20231024,114000,1930751018,1896,1896,1897,1896,502
20231024,113900,1929799225,1895,1896,1896,1895,1009
20231024,113800,1927886264,1895,1894,1895,1894,26
20231024,113700,1927836998,1892,1892,1892,1892,69
20231024,113600,1927706450,1891,1891,1891,1891,1
20231024,113500,1927704559,1890,1898,1899,1890,6244
20231024,113400,1915876346,1899,1899,1899,1896,7190
20231024,113300,1902230054,1899,1898,1899,1898,12907
20231024,113200,1877722904,1898,1897,1898,1897,1441
20231024,113100,1874989101,1897,1899,1900,1897,6697
20231024,113000,1862269383,1899,1892,1899,1892,13070
20231024,112900,1837498100,1891,1891,1892,1891,1887
20231024,112800,1833929709,1891,1893,1893,1891,1691
20231024,112700,1830730128,1893,1897,1897,1893,7505
20231024,112600,1816497701,1896,1893,1896,1893,12200
20231024,112500,1793396045,1893,1892,1893,1892,1229
20231024,112400,1791069558,1893,1892,1893,1891,6565
20231024,112300,1778644746,1892,1891,1892,1891,715
20231024,112200,1777292475,1891,1893,1893,1891,3570
20231024,112100,1770535833,1893,1889,1893,1889,6479
20231024,112000,1758289459,1890,1890,1890,1889,3831
20231024,111900,1751052218,1890,1890,1890,1889,6342
20231024,111800,1739069500,1890,1885,1890,1885,12133
20231024,111700,1716181676,1885,1882,1885,1882,2638
20231024,111600,1711213584,1883,1882,1884,1882,5177
20231024,111500,1701462325,1882,1880,1882,1879,1150
20231024,111400,1699300091,1880,1881,1881,1880,1093
20231024,111300,1697244248,1881,1881,1882,1881,3120
20231024,111200,1691375231,1880,1878,1880,1878,3195
20231024,111100,1685370946,1878,1874,1878,1873,18928
20231024,111000,1649856442,1873,1873,1873,1873,213
20231024,110900,1649457493,1873,1872,1873,1872,4359
20231024,110800,1641297359,1872,1873,1874,1871,1199
20231024,110700,1639052115,1873,1875,1875,1873,6691
20231024,110600,1626518706,1873,1875,1875,1870,2467
20231024,110500,1621899792,1871,1873,1873,1871,8627
20231024,110400,1605750832,1872,1871,1872,1871,890
20231024,110300,1604085542,1870,1875,1875,1870,1932
20231024,110200,1600468711,1875,1875,1875,1872,417
20231024,110100,1599686882,1875,1872,1875,1872,821
20231024,110000,1598149280,1870,1875,1875,1870,936
20231024,105900,1596398102,1875,1875,1875,1875,170
20231024,105800,1596079352,1870,1867,1870,1867,11086
20231024,105700,1575370294,1867,1867,1867,1867,15
20231024,105600,1575342289,1865,1867,1867,1864,2644
20231024,105500,1570413000,1867,1864,1867,1864,271
20231024,105400,1569907049,1862,1862,1864,1862,4963
20231024,105300,1560663674,1860,1862,1863,1860,1283
20231024,105200,1558275561,1863,1863,1863,1863,232
20231024,105100,1557843345,1864,1865,1865,1863,3508
20231024,105000,1551304435,1864,1864,1864,1864,321
20231024,104900,1550706091,1864,1866,1866,1864,5131
20231024,104800,1541137738,1866,1867,1867,1865,1285
20231024,104700,1538740213,1867,1864,1867,1864,40
20231024,104600,1538665644,1865,1862,1865,1858,5216
20231024,104500,1528950977,1858,1852,1858,1852,7082
20231024,104400,1515822621,1858,1858,1858,1852,20167
20231024,104300,1478428453,1858,1860,1861,1858,607
20231024,104200,1477299507,1859,1864,1864,1859,3939
20231024,104100,1469969790,1865,1865,1865,1864,1009
20231024,104000,1468088291,1865,1862,1868,1860,1412
20231024,103900,1465454059,1861,1854,1861,1852,9579
20231024,103800,1447683005,1854,1850,1855,1850,1255
20231024,103700,1445360372,1850,1855,1856,1850,26077
20231024,103600,1397079567,1856,1857,1860,1856,2146
20231024,103500,1393094448,1861,1861,1861,1857,1260
20231024,103400,1390754467,1860,1855,1861,1855,238
20231024,103300,1390312669,1855,1862,1862,1851,26263
20231024,103200,1341563643,1860,1861,1864,1859,12697
20231024,103100,1317940953,1861,1861,1863,1860,6730
20231024,103000,1305420625,1861,1861,1863,1861,727
20231024,102900,1304067214,1861,1861,1863,1861,9796
20231024,102800,1285830040,1861,1861,1863,1860,13351
20231024,102700,1260993771,1860,1863,1863,1860,7962
20231024,102600,1246172533,1863,1864,1864,1862,1082
20231024,102500,1244156939,1864,1864,1864,1862,527
20231024,102400,1243175431,1864,1861,1864,1860,15465
20231024,102300,1214379326,1860,1865,1865,1860,32216
20231024,102200,1154422336,1866,1866,1867,1866,8583
20231024,102100,1138406158,1866,1869,1869,1866,3741
20231024,102000,1131419639,1869,1871,1873,1869,14943
20231024,101900,1103473055,1870,1871,1873,1870,54200
20231024,101800,1002114505,1870,1873,1874,1866,17721
20231024,101700,968968718,1874,1879,1879,1873,6461
20231024,101600,956851772,1877,1881,1885,1877,71526
20231024,101500,822371188,1880,1882,1883,1879,6558
20231024,101400,810037463,1882,1885,1885,1882,15060
20231024,101300,781680273,1884,1885,1885,1884,3507
20231024,101200,775072969,1884,1885,1885,1883,3078
20231024,101100,769272542,1884,1884,1885,1884,3725
20231024,101000,762254440,1885,1891,1893,1884,12991
20231024,100900,737731053,1890,1891,1893,1890,2427
20231024,100800,733141494,1893,1891,1893,1891,2528
20231024,100700,728357657,1891,1893,1893,1891,671
20231024,100600,727088476,1893,1891,1893,1890,1031
20231024,100500,725138861,1891,1891,1891,1890,4090
20231024,100400,717407971,1890,1891,1893,1890,1988
20231024,100300,713648470,1891,1893,1893,1891,2128
20231024,100200,709623513,1892,1893,1893,1892,815
20231024,100100,708080761,1892,1893,1893,1892,249
20231024,100000,707609516,1893,1892,1893,1891,953
20231024,095900,705806194,1891,1893,1894,1890,7970
20231024,095800,690733719,1892,1894,1894,1891,11746
20231024,095700,668497292,1894,1896,1896,1893,11959
20231024,095600,645837014,1895,1898,1898,1895,2140
20231024,095500,641779629,1896,1893,1896,1893,4117
20231024,095400,633974116,1893,1894,1896,1892,2887
20231024,095300,628509149,1893,1893,1893,1892,3900
20231024,095200,621126750,1893,1890,1893,1889,3555
20231024,095100,614404613,1890,1892,1893,1890,5505
20231024,095000,603995534,1892,1892,1896,1891,2443
20231024,094900,599371963,1893,1899,1899,1892,4846
20231024,094800,590184227,1898,1904,1904,1898,11273
20231024,094700,568768441,1904,1906,1908,1900,22272
20231024,094600,526388619,1906,1908,1908,1905,3824
20231024,094500,519099743,1908,1906,1908,1905,1036
20231024,094400,517124915,1906,1906,1906,1904,876
20231024,094300,515455559,1906,1904,1906,1902,2006
20231024,094200,511635017,1902,1906,1906,1902,7013
20231024,094100,498283680,1906,1909,1910,1905,16091
20231024,094000,467605320,1910,1911,1911,1910,2484
20231024,093900,462859585,1911,1915,1915,1911,5435
20231024,093800,452466059,1912,1915,1920,1912,11315
20231024,093700,430820613,1915,1917,1917,1914,6857
20231024,093600,417692049,1921,1915,1921,1914,22584
20231024,093500,374447654,1915,1921,1921,1915,10961
20231024,093400,353432468,1921,1921,1921,1921,1168
20231024,093300,351188740,1921,1918,1921,1918,3989
20231024,093200,343533207,1918,1916,1918,1916,3884
20231024,093100,336087797,1916,1917,1917,1915,9848
20231024,093000,317220604,1917,1918,1920,1916,1723
20231024,092900,313917522,1916,1925,1925,1916,22091
20231024,092800,271485081,1924,1924,1924,1923,4281
20231024,092700,263248717,1924,1924,1924,1923,2618
20231024,092600,258214249,1923,1923,1923,1922,2516
20231024,092500,253377961,1922,1924,1924,1922,1414
20231024,092400,250659111,1923,1925,1925,1923,1563
20231024,092300,247652585,1927,1927,1927,1925,5761
20231024,092200,236562440,1927,1926,1927,1925,1434
20231024,092100,233800375,1925,1922,1925,1922,5075
20231024,092000,224036755,1922,1920,1922,1920,1174
20231024,091900,221780427,1922,1922,1923,1921,6155
20231024,091800,209954223,1923,1923,1923,1920,8687
20231024,091700,193262462,1923,1927,1928,1923,12927
20231024,091600,168379151,1926,1927,1928,1926,2884
20231024,091500,162822533,1928,1927,1928,1926,2967
20231024,091400,157105636,1928,1930,1933,1927,3218
20231024,091300,150895949,1933,1933,1933,1930,471
20231024,091200,149986503,1934,1932,1934,1930,9392
20231024,091100,131831676,1933,1932,1933,1930,4782
20231024,091000,122594812,1932,1932,1933,1930,2635
20231024,090900,117506735,1934,1929,1936,1929,10898
20231024,090800,96439735,1930,1926,1930,1926,1564
20231024,090700,93424593,1926,1926,1926,1925,6479
20231024,090600,80947061,1928,1930,1931,1925,3653
20231024,090500,73902102,1931,1932,1932,1930,792
20231024,090400,72372696,1931,1930,1931,1926,4888
20231024,090300,62945336,1930,1925,1930,1922,3582
20231024,090200,56045252,1928,1932,1932,1925,5389
20231024,090100,45644259,1932,1935,1936,1930,3320
20231024,090000,39220953,1930,1913,1945,1912,20441