stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,184700,624951614,1871,1871,1871,1871,6083
20241016,184600,624951614,1871,1871,1871,1871,0
20241016,184500,624951614,1871,1871,1871,1871,0
20241016,184400,624951614,1871,1871,1871,1871,0
20241016,184300,624951614,1871,1871,1871,1871,0
20241016,184200,624951614,1871,1871,1871,1871,0
20241016,184100,624951614,1871,1871,1871,1871,0
20241016,184000,624951614,1871,1871,1871,1871,0
20241016,183900,624951614,1871,1871,1871,1871,0
20241016,183800,624951614,1871,1871,1871,1871,0
20241016,183700,624951614,1871,1871,1871,1871,0
20241016,183600,624951614,1871,1871,1871,1871,0
20241016,183500,624951614,1871,1871,1871,1871,0
20241016,183400,624951614,1871,1871,1871,1871,0
20241016,183300,624951614,1871,1871,1871,1871,0
20241016,183200,624951614,1871,1871,1871,1871,0
20241016,183100,624951614,1871,1871,1871,1871,0
20241016,183000,624951614,1871,1871,1871,1871,0
20241016,182900,624951614,1871,1871,1871,1871,0
20241016,182800,624951614,1871,1871,1871,1871,0
20241016,182700,624951614,1871,1871,1871,1871,0
20241016,182600,624951614,1871,1871,1871,1871,0
20241016,182500,624951614,1871,1871,1871,1871,0
20241016,182400,624951614,1871,1871,1871,1871,0
20241016,182300,624951614,1871,1871,1871,1871,0
20241016,182200,624951614,1871,1871,1871,1871,0
20241016,182100,624951614,1871,1871,1871,1871,0
20241016,182000,624951614,1871,1871,1871,1871,0
20241016,181900,624951614,1871,1871,1871,1871,0
20241016,181800,624951614,1871,1871,1871,1871,0
20241016,181700,624951614,1871,1871,1871,1871,6083
20241016,181600,624951614,1871,1871,1871,1871,0
20241016,181500,624951614,1871,1871,1871,1871,0
20241016,181400,624951614,1871,1871,1871,1871,0
20241016,181300,624951614,1871,1871,1871,1871,0
20241016,181200,624951614,1871,1871,1871,1871,0
20241016,181100,624951614,1871,1871,1871,1871,0
20241016,181000,624951614,1871,1871,1871,1871,0
20241016,180900,624951614,1871,1871,1871,1871,0
20241016,180800,624951614,1871,1871,1871,1871,0
20241016,180700,624951614,1871,1871,1871,1871,0
20241016,180600,624951614,1871,1871,1871,1871,0
20241016,180500,624951614,1871,1871,1871,1871,0
20241016,180400,624951614,1871,1871,1871,1871,0
20241016,180300,624951614,1871,1871,1871,1871,0
20241016,180200,624951614,1871,1871,1871,1871,0
20241016,180100,624951614,1871,1871,1871,1871,0
20241016,180000,624951614,1871,1871,1871,1871,0
20241016,175900,624951614,1871,1871,1871,1871,0
20241016,175800,624951614,1871,1871,1871,1871,0
20241016,175700,624951614,1871,1871,1871,1871,0
20241016,175600,624951614,1871,1871,1871,1871,0
20241016,175500,624951614,1871,1871,1871,1871,0
20241016,175400,624951614,1871,1871,1871,1871,0
20241016,175300,624951614,1871,1871,1871,1871,0
20241016,175200,624951614,1871,1871,1871,1871,0
20241016,175100,624951614,1871,1871,1871,1871,0
20241016,175000,624951614,1871,1871,1871,1871,0
20241016,174900,624951614,1871,1871,1871,1871,0
20241016,174800,624951614,1871,1871,1871,1871,0
20241016,174700,624951614,1871,1871,1871,1871,6083
20241016,174600,624951614,1871,1871,1871,1871,0
20241016,174500,624951614,1871,1871,1871,1871,0
20241016,174400,624951614,1871,1871,1871,1871,0
20241016,174300,624951614,1871,1871,1871,1871,0
20241016,174200,624951614,1871,1871,1871,1871,0
20241016,174100,624951614,1871,1871,1871,1871,0
20241016,174000,624951614,1871,1871,1871,1871,0
20241016,173900,624951614,1871,1871,1871,1871,0
20241016,173800,624951614,1871,1871,1871,1871,0
20241016,173700,624951614,1871,1871,1871,1871,0
20241016,173600,624951614,1871,1871,1871,1871,0
20241016,173500,624951614,1871,1871,1871,1871,0
20241016,173400,624951614,1871,1871,1871,1871,0
20241016,173300,624951614,1871,1871,1871,1871,0
20241016,173200,624951614,1871,1871,1871,1871,0
20241016,173100,624951614,1871,1871,1871,1871,0
20241016,173000,624951614,1871,1871,1871,1871,0
20241016,172900,624951614,1871,1871,1871,1871,0
20241016,172800,624951614,1871,1871,1871,1871,0
20241016,172700,624951614,1871,1871,1871,1871,0
20241016,172600,624951614,1871,1871,1871,1871,0
20241016,172500,624951614,1871,1871,1871,1871,0
20241016,172400,624951614,1871,1871,1871,1871,0
20241016,172300,624951614,1871,1871,1871,1871,0
20241016,172200,624951614,1871,1871,1871,1871,0
20241016,172100,624951614,1871,1871,1871,1871,0
20241016,172000,624951614,1871,1871,1871,1871,0
20241016,171900,624951614,1871,1871,1871,1871,0
20241016,171800,624951614,1871,1871,1871,1871,0
20241016,171700,624951614,1871,1871,1871,1871,6083
20241016,171600,624951614,1871,1871,1871,1871,0
20241016,171500,624951614,1871,1871,1871,1871,0
20241016,171400,624951614,1871,1871,1871,1871,0
20241016,171300,624951614,1871,1871,1871,1871,0
20241016,171200,624951614,1871,1871,1871,1871,0
20241016,171100,624951614,1871,1871,1871,1871,0
20241016,171000,624951614,1871,1871,1871,1871,0
20241016,170900,624951614,1871,1871,1871,1871,0
20241016,170800,624951614,1871,1871,1871,1871,0
20241016,170700,624951614,1871,1871,1871,1871,0
20241016,170600,624951614,1871,1871,1871,1871,0
20241016,170500,624951614,1871,1871,1871,1871,0
20241016,170400,624951614,1871,1871,1871,1871,0
20241016,170300,624951614,1871,1871,1871,1871,0
20241016,170200,624951614,1871,1871,1871,1871,0
20241016,170100,624951614,1871,1871,1871,1871,0
20241016,170000,624951614,1871,1871,1871,1871,0
20241016,165900,624951614,1871,1871,1871,1871,0
20241016,165800,624951614,1871,1871,1871,1871,0
20241016,165700,624951614,1871,1871,1871,1871,0
20241016,165600,624951614,1871,1871,1871,1871,0
20241016,165500,624951614,1871,1871,1871,1871,0
20241016,165400,624951614,1871,1871,1871,1871,0
20241016,165300,624951614,1871,1871,1871,1871,0
20241016,165200,624951614,1871,1871,1871,1871,0
20241016,165100,624951614,1871,1871,1871,1871,0
20241016,165000,624951614,1871,1871,1871,1871,0
20241016,164900,624951614,1871,1871,1871,1871,0
20241016,164800,624951614,1871,1871,1871,1871,0
20241016,164700,624951614,1871,1871,1871,1871,6083
20241016,164600,624951614,1871,1871,1871,1871,0
20241016,164500,624951614,1871,1871,1871,1871,0
20241016,164400,624951614,1871,1871,1871,1871,0
20241016,164300,624951614,1871,1871,1871,1871,0
20241016,164200,624951614,1871,1871,1871,1871,0
20241016,164100,624951614,1871,1871,1871,1871,0
20241016,164000,624951614,1871,1871,1871,1871,0
20241016,163900,624951614,1871,1871,1871,1871,0
20241016,163800,624951614,1871,1871,1871,1871,0
20241016,163700,624951614,1871,1871,1871,1871,0
20241016,163600,624951614,1871,1871,1871,1871,0
20241016,163500,624951614,1871,1871,1871,1871,0
20241016,163400,624951614,1871,1871,1871,1871,0
20241016,163300,624951614,1871,1871,1871,1871,0
20241016,163200,624951614,1871,1871,1871,1871,0
20241016,163100,624951614,1871,1871,1871,1871,0
20241016,163000,624951614,1871,1871,1871,1871,0
20241016,162900,624951614,1871,1871,1871,1871,0
20241016,162800,624951614,1871,1871,1871,1871,0
20241016,162700,624951614,1871,1871,1871,1871,0
20241016,162600,624951614,1871,1871,1871,1871,0
20241016,162500,624951614,1871,1871,1871,1871,0
20241016,162400,624951614,1871,1871,1871,1871,0
20241016,162300,624951614,1871,1871,1871,1871,0
20241016,162200,624951614,1871,1871,1871,1871,0
20241016,162100,624951614,1871,1871,1871,1871,0
20241016,162000,624951614,1871,1871,1871,1871,0
20241016,161900,624951614,1871,1871,1871,1871,0
20241016,161800,624951614,1871,1871,1871,1871,0
20241016,161700,624951614,1871,1871,1871,1871,6083
20241016,161600,624951614,1871,1871,1871,1871,0
20241016,161500,624951614,1871,1871,1871,1871,0
20241016,161400,624951614,1871,1871,1871,1871,0
20241016,161300,624951614,1871,1871,1871,1871,0
20241016,161200,624951614,1871,1871,1871,1871,0
20241016,161100,624951614,1871,1871,1871,1871,0
20241016,161000,624951614,1871,1871,1871,1871,0
20241016,160900,624951614,1871,1871,1871,1871,0
20241016,160800,624951614,1871,1871,1871,1871,0
20241016,160700,624951614,1871,1871,1871,1871,0
20241016,160600,624951614,1871,1871,1871,1871,0
20241016,160500,624951614,1871,1871,1871,1871,0
20241016,160400,624951614,1871,1871,1871,1871,0
20241016,160300,624951614,1871,1871,1871,1871,0
20241016,160200,624951614,1871,1871,1871,1871,0
20241016,160100,624951614,1871,1871,1871,1871,0
20241016,160000,624951614,1871,1871,1871,1871,0
20241016,155900,624951614,1871,1871,1871,1871,0
20241016,155800,624951614,1871,1871,1871,1871,0
20241016,155700,624951614,1871,1871,1871,1871,0
20241016,155600,624951614,1871,1871,1871,1871,0
20241016,155500,624951614,1871,1871,1871,1871,0
20241016,155400,624951614,1871,1871,1871,1871,0
20241016,155300,624951614,1871,1871,1871,1871,0
20241016,155200,624951614,1871,1871,1871,1871,0
20241016,155100,624951614,1871,1871,1871,1871,0
20241016,155000,624951614,1871,1871,1871,1871,0
20241016,154900,624951614,1871,1871,1871,1871,0
20241016,154800,624951614,1871,1871,1871,1871,0
20241016,154700,624951614,1871,1871,1871,1871,6083
20241016,154600,624951614,1871,1871,1871,1871,0
20241016,154500,624951614,1871,1871,1871,1871,0
20241016,154400,624951614,1871,1871,1871,1871,0
20241016,154300,624951614,1871,1871,1871,1871,0
20241016,154200,624951614,1871,1871,1871,1871,0
20241016,154100,624951614,1871,1871,1871,1871,0
20241016,154000,624951614,1871,1871,1871,1871,0
20241016,153900,624951614,1871,1871,1871,1871,0
20241016,153800,624951614,1871,1871,1871,1871,0
20241016,153700,624951614,1871,1871,1871,1871,0
20241016,153600,624951614,1871,1871,1871,1871,0
20241016,153500,624951614,1871,1871,1871,1871,0
20241016,153400,624951614,1871,1871,1871,1871,0
20241016,153300,624951614,1871,1871,1871,1871,0
20241016,153200,624951614,1871,1871,1871,1871,0
20241016,153100,624951614,1871,1871,1871,1871,0
20241016,153000,624951614,1871,1871,1871,1871,6083
20241016,152900,613570321,1869,1869,1869,1869,0
20241016,152800,613570321,1869,1869,1869,1869,0
20241016,152700,613570321,1869,1869,1869,1869,0
20241016,152600,613570321,1869,1869,1869,1869,0
20241016,152500,613570321,1869,1869,1869,1869,0
20241016,152400,613570321,1869,1869,1869,1869,0
20241016,152300,613570321,1869,1869,1869,1869,0
20241016,152200,613570321,1869,1869,1869,1869,0
20241016,152100,613570321,1869,1869,1869,1869,0
20241016,152000,613570321,1869,1869,1869,1869,0
20241016,151900,613570321,1869,1863,1869,1863,334
20241016,151800,612948067,1871,1871,1871,1871,0
20241016,151700,612948067,1871,1871,1871,1871,0
20241016,151600,612948067,1871,1871,1871,1871,3
20241016,151500,612942454,1862,1862,1862,1862,540
20241016,151400,611936974,1871,1871,1871,1871,0
20241016,151300,611936974,1871,1871,1871,1871,1
20241016,151200,611935103,1871,1871,1871,1871,2
20241016,151100,611931361,1872,1872,1872,1872,0
20241016,151000,611931361,1872,1872,1872,1872,0
20241016,150900,611931361,1872,1871,1872,1871,229
20241016,150800,611502675,1873,1873,1873,1873,0
20241016,150700,611502675,1873,1866,1873,1866,5
20241016,150600,611493331,1866,1864,1866,1864,336
20241016,150500,610866648,1865,1860,1865,1860,3
20241016,150400,610861058,1860,1865,1865,1860,688
20241016,150300,609580448,1865,1865,1865,1865,0
20241016,150200,609580448,1865,1865,1865,1865,1
20241016,150100,609578583,1865,1865,1865,1865,0
20241016,150000,609578583,1865,1865,1865,1865,0
20241016,145900,609578583,1865,1861,1865,1860,3501
20241016,145800,603065375,1865,1865,1865,1865,0
20241016,145700,603065375,1865,1865,1865,1865,0
20241016,145600,603065375,1865,1865,1865,1865,0
20241016,145500,603065375,1865,1865,1865,1865,200
20241016,145400,602692375,1860,1860,1860,1860,20
20241016,145300,602655175,1860,1861,1861,1860,1444
20241016,145200,599968284,1861,1861,1861,1861,708
20241016,145100,598650696,1865,1865,1865,1865,100
20241016,145000,598464196,1865,1865,1865,1865,0
20241016,144900,598464196,1865,1865,1865,1865,0
20241016,144800,598464196,1865,1865,1865,1865,0
20241016,144700,598464196,1865,1865,1865,1865,0
20241016,144600,598464196,1865,1865,1865,1865,0
20241016,144500,598464196,1865,1865,1865,1865,0
20241016,144400,598464196,1865,1865,1865,1865,0
20241016,144300,598464196,1865,1860,1865,1860,1302
20241016,144200,596039868,1861,1862,1862,1861,1000
20241016,144100,594178867,1862,1862,1862,1862,100
20241016,144000,593992667,1861,1861,1861,1861,0
20241016,143900,593992667,1861,1863,1863,1861,364
20241016,143800,593315243,1863,1863,1863,1863,0
20241016,143700,593315243,1863,1863,1863,1863,0
20241016,143600,593315243,1863,1863,1863,1863,769
20241016,143500,591882596,1860,1862,1862,1860,308
20241016,143400,591309677,1863,1863,1863,1863,0
20241016,143300,591309677,1863,1863,1863,1863,120
20241016,143200,591086117,1863,1863,1863,1863,0
20241016,143100,591086117,1863,1863,1863,1863,1
20241016,143000,591084254,1863,1863,1863,1863,0
20241016,142900,591084254,1863,1863,1863,1863,1
20241016,142800,591082391,1863,1863,1863,1863,1
20241016,142700,591080528,1863,1863,1863,1863,0
20241016,142600,591080528,1863,1863,1863,1863,1
20241016,142500,591078665,1865,1865,1865,1865,0
20241016,142400,591078665,1865,1865,1865,1865,0
20241016,142300,591078665,1865,1865,1865,1865,1
20241016,142200,591076800,1865,1865,1865,1865,0
20241016,142100,591076800,1865,1865,1865,1865,0
20241016,142000,591076800,1865,1865,1865,1865,2
20241016,141900,591073070,1865,1865,1865,1865,2
20241016,141800,591069340,1859,1861,1861,1859,2629
20241016,141700,586179455,1865,1865,1865,1865,0
20241016,141600,586179455,1865,1865,1865,1861,5028
20241016,141500,576816479,1865,1865,1865,1865,0
20241016,141400,576816479,1865,1865,1865,1865,0
20241016,141300,576816479,1865,1864,1865,1863,1463
20241016,141200,574090888,1864,1863,1864,1863,31
20241016,141100,574033125,1863,1866,1866,1863,2530
20241016,141000,569316669,1866,1867,1867,1866,394
20241016,140900,568581361,1867,1867,1867,1867,176
20241016,140800,568252769,1867,1867,1867,1867,0
20241016,140700,568252769,1867,1867,1867,1867,0
20241016,140600,568252769,1867,1867,1867,1867,0
20241016,140500,568252769,1867,1867,1867,1867,42
20241016,140400,568174355,1874,1874,1874,1874,0
20241016,140300,568174355,1874,1874,1874,1874,0
20241016,140200,568174355,1874,1874,1874,1874,1
20241016,140100,568172481,1867,1867,1867,1867,0
20241016,140000,568172481,1867,1867,1867,1867,102
20241016,135900,567982047,1874,1874,1874,1874,0
20241016,135800,567982047,1874,1874,1874,1874,0
20241016,135700,567982047,1874,1874,1874,1874,0
20241016,135600,567982047,1874,1874,1874,1874,0
20241016,135500,567982047,1874,1874,1874,1874,0
20241016,135400,567982047,1874,1874,1874,1874,0
20241016,135300,567982047,1874,1874,1874,1874,0
20241016,135200,567982047,1874,1874,1874,1874,106
20241016,135100,567783403,1874,1874,1874,1874,0
20241016,135000,567783403,1874,1874,1874,1874,0
20241016,134900,567783403,1874,1874,1874,1874,2
20241016,134800,567779655,1867,1867,1867,1867,0
20241016,134700,567779655,1867,1867,1867,1867,50
20241016,134600,567686305,1874,1874,1874,1874,0
20241016,134500,567686305,1874,1874,1874,1874,0
20241016,134400,567686305,1874,1874,1874,1874,0
20241016,134300,567686305,1874,1874,1874,1874,0
20241016,134200,567686305,1874,1874,1874,1874,0
20241016,134100,567686305,1874,1874,1874,1874,5
20241016,134000,567676935,1878,1878,1878,1878,0
20241016,133900,567676935,1878,1878,1878,1878,0
20241016,133800,567676935,1878,1877,1878,1877,5
20241016,133700,567667548,1877,1877,1877,1877,300
20241016,133600,567104448,1878,1878,1878,1878,0
20241016,133500,567104448,1878,1878,1878,1878,0
20241016,133400,567104448,1878,1878,1878,1878,0
20241016,133300,567104448,1878,1876,1878,1876,19
20241016,133200,567068802,1876,1871,1876,1871,1400
20241016,133100,564445467,1871,1871,1871,1871,1
20241016,133000,564443596,1871,1871,1871,1871,6
20241016,132900,564432370,1871,1871,1871,1871,1
20241016,132800,564430499,1863,1864,1871,1863,10666
20241016,132700,544559156,1875,1863,1875,1863,817
20241016,132600,543037061,1863,1865,1878,1863,4649
20241016,132500,534368560,1878,1873,1878,1862,11935
20241016,132400,512065178,1874,1874,1874,1874,703
20241016,132300,510747756,1873,1873,1873,1873,0
20241016,132200,510747756,1873,1873,1873,1873,500
20241016,132100,509811256,1872,1872,1872,1872,298
20241016,132000,509253400,1879,1879,1879,1879,1000
20241016,131900,507374400,1880,1880,1880,1880,0
20241016,131800,507374400,1880,1880,1880,1880,0
20241016,131700,507374400,1880,1880,1880,1880,0
20241016,131600,507374400,1880,1880,1880,1873,405
20241016,131500,506615800,1879,1878,1879,1878,1485
20241016,131400,503826370,1872,1872,1872,1872,500
20241016,131300,502890370,1878,1878,1878,1878,0
20241016,131200,502890370,1878,1872,1878,1870,2357
20241016,131100,498482008,1879,1879,1879,1879,0
20241016,131000,498482008,1879,1879,1879,1879,0
20241016,130900,498482008,1879,1873,1879,1873,2511
20241016,130800,493778893,1873,1873,1873,1873,0
20241016,130700,493778893,1873,1873,1873,1873,2
20241016,130600,493775147,1879,1878,1879,1878,430
20241016,130500,492967187,1880,1880,1880,1880,0
20241016,130400,492967187,1880,1880,1880,1880,0
20241016,130300,492967187,1880,1880,1880,1880,0
20241016,130200,492967187,1880,1880,1880,1880,0
20241016,130100,492967187,1880,1880,1880,1880,628
20241016,130000,491786547,1880,1880,1880,1880,2000
20241016,125900,488026547,1880,1880,1880,1880,0
20241016,125800,488026547,1880,1879,1880,1879,3502
20241016,125700,481443507,1879,1879,1879,1879,0
20241016,125600,481443507,1879,1879,1879,1879,500
20241016,125500,480504007,1880,1880,1880,1880,0
20241016,125400,480504007,1880,1880,1880,1880,45
20241016,125300,480419407,1882,1882,1882,1882,0
20241016,125200,480419407,1882,1882,1882,1882,0
20241016,125100,480419407,1882,1882,1882,1882,0
20241016,125000,480419407,1882,1881,1882,1881,1460
20241016,124900,477671863,1881,1881,1881,1881,940
20241016,124800,475903723,1881,1872,1881,1872,6547
20241016,124700,463625737,1872,1872,1872,1872,0
20241016,124600,463625737,1872,1872,1872,1864,1773
20241016,124500,460306689,1864,1864,1864,1864,2760
20241016,124400,455162049,1870,1870,1870,1870,0
20241016,124300,455162049,1870,1870,1870,1870,400
20241016,124200,454414049,1870,1870,1870,1870,264
20241016,124100,453920369,1869,1869,1869,1869,120
20241016,124000,453696089,1870,1870,1870,1870,0
20241016,123900,453696089,1870,1870,1870,1870,537
20241016,123800,452691899,1872,1872,1872,1872,0
20241016,123700,452691899,1872,1872,1872,1872,0
20241016,123600,452691899,1872,1872,1872,1872,0
20241016,123500,452691899,1872,1872,1872,1872,0
20241016,123400,452691899,1872,1872,1872,1872,0
20241016,123300,452691899,1872,1872,1872,1872,0
20241016,123200,452691899,1872,1872,1872,1872,0
20241016,123100,452691899,1872,1872,1872,1872,10
20241016,123000,452673179,1873,1873,1873,1873,0
20241016,122900,452673179,1873,1873,1873,1873,53
20241016,122800,452573910,1873,1873,1873,1873,1253
20241016,122700,450227041,1873,1873,1873,1873,0
20241016,122600,450227041,1873,1873,1873,1873,0
20241016,122500,450227041,1873,1873,1873,1862,19
20241016,122400,450191476,1861,1862,1862,1861,2002
20241016,122300,446463754,1874,1874,1874,1874,0
20241016,122200,446463754,1874,1874,1874,1874,0
20241016,122100,446463754,1874,1874,1874,1874,100
20241016,122000,446276354,1875,1875,1875,1875,0
20241016,121900,446276354,1875,1875,1875,1875,0
20241016,121800,446276354,1875,1875,1875,1875,0
20241016,121700,446276354,1875,1875,1875,1875,0
20241016,121600,446276354,1875,1863,1875,1863,1001
20241016,121500,444411479,1864,1866,1866,1864,800
20241016,121400,442919679,1875,1875,1875,1875,341
20241016,121300,442280304,1880,1880,1880,1880,0
20241016,121200,442280304,1880,1880,1880,1875,13
20241016,121100,442255869,1880,1880,1880,1880,0
20241016,121000,442255869,1880,1880,1880,1880,0
20241016,120900,442255869,1880,1880,1880,1880,0
20241016,120800,442255869,1880,1880,1880,1880,814
20241016,120700,440725549,1879,1879,1879,1879,3727
20241016,120600,433722516,1878,1878,1878,1878,1608
20241016,120500,430702692,1880,1880,1880,1880,0
20241016,120400,430702692,1880,1880,1880,1880,0
20241016,120300,430702692,1880,1880,1880,1880,0
20241016,120200,430702692,1880,1879,1880,1879,502
20241016,120100,429759432,1879,1879,1879,1879,1300
20241016,120000,427316732,1879,1879,1879,1879,0
20241016,115900,427316732,1879,1879,1879,1879,0
20241016,115800,427316732,1879,1879,1879,1879,0
20241016,115700,427316732,1879,1879,1879,1879,11854
20241016,115600,405043066,1879,1879,1879,1879,432
20241016,115500,404231338,1879,1878,1879,1878,509
20241016,115400,403275427,1879,1879,1879,1879,5
20241016,115300,403266032,1879,1878,1879,1878,545
20241016,115200,402242126,1878,1862,1878,1862,51
20241016,115100,402147148,1879,1879,1879,1879,0
20241016,115000,402147148,1879,1878,1879,1878,9000
20241016,114900,385236338,1879,1879,1879,1879,1
20241016,114800,385234459,1879,1879,1879,1879,0
20241016,114700,385234459,1879,1874,1879,1874,9394
20241016,114600,367591097,1855,1874,1874,1855,11070
20241016,114500,346916904,1874,1874,1874,1874,2463
20241016,114400,342301242,1864,1864,1864,1864,96
20241016,114300,342122298,1874,1874,1874,1874,96
20241016,114200,341942394,1873,1873,1873,1873,3692
20241016,114100,335027278,1874,1874,1874,1874,0
20241016,114000,335027278,1874,1874,1874,1874,1
20241016,113900,335025404,1874,1874,1874,1874,0
20241016,113800,335025404,1874,1874,1874,1874,100
20241016,113700,334838004,1874,1874,1874,1874,5
20241016,113600,334828634,1874,1874,1874,1874,0
20241016,113500,334828634,1874,1871,1874,1871,4715
20241016,113400,325998222,1863,1863,1863,1863,161
20241016,113300,325698279,1862,1862,1862,1862,100
20241016,113200,325512079,1863,1863,1863,1863,0
20241016,113100,325512079,1863,1863,1863,1863,0
20241016,113000,325512079,1863,1863,1863,1863,0
20241016,112900,325512079,1863,1866,1866,1863,1090
20241016,112800,323480932,1872,1872,1872,1872,1
20241016,112700,323479060,1866,1866,1866,1866,0
20241016,112600,323479060,1866,1866,1866,1866,0
20241016,112500,323479060,1866,1866,1866,1866,841
20241016,112400,321909754,1872,1872,1872,1872,82
20241016,112300,321756250,1872,1872,1872,1872,2928
20241016,112200,316275034,1872,1871,1872,1871,1254
20241016,112100,313927551,1872,1872,1872,1872,0
20241016,112000,313927551,1872,1872,1872,1872,0
20241016,111900,313927551,1872,1866,1872,1866,938
20241016,111800,312177231,1866,1866,1866,1866,68
20241016,111700,312050343,1874,1874,1874,1874,0
20241016,111600,312050343,1874,1868,1874,1866,401
20241016,111500,311301335,1874,1874,1874,1874,500
20241016,111400,310364335,1874,1874,1874,1874,402
20241016,111300,309610987,1874,1868,1874,1868,2013
20241016,111200,305850665,1868,1868,1868,1868,3000
20241016,111100,300246665,1868,1870,1870,1868,1643
20241016,111000,297177529,1874,1874,1874,1874,0
20241016,110900,297177529,1874,1874,1874,1874,3
20241016,110800,297171907,1874,1868,1874,1868,5402
20241016,110700,287080959,1874,1874,1874,1874,0
20241016,110600,287080959,1874,1872,1874,1871,22162
20241016,110500,245615850,1875,1872,1875,1871,3491
20241016,110400,239081680,1872,1872,1872,1872,100
20241016,110300,238894480,1880,1880,1880,1880,0
20241016,110200,238894480,1880,1879,1880,1879,2662
20241016,110100,233892580,1880,1875,1880,1875,2576
20241016,110000,229057687,1879,1879,1879,1879,0
20241016,105900,229057687,1879,1881,1881,1879,24
20241016,105800,229012583,1881,1881,1881,1881,6673
20241016,105700,216460670,1881,1879,1883,1866,3268
20241016,105600,210319358,1879,1867,1879,1863,10353
20241016,105500,190906777,1867,1867,1867,1867,15
20241016,105400,190878772,1867,1867,1869,1861,1854
20241016,105300,187416969,1866,1862,1866,1862,4386
20241016,105200,179236659,1863,1863,1863,1863,0
20241016,105100,179236659,1863,1863,1863,1863,39
20241016,105000,179164002,1863,1863,1863,1863,1
20241016,104900,179162139,1862,1860,1862,1860,2107
20241016,104800,175239065,1862,1862,1862,1855,20
20241016,104700,175201839,1855,1855,1855,1855,0
20241016,104600,175201839,1855,1860,1862,1849,8054
20241016,104500,160205855,1850,1850,1850,1850,200
20241016,104400,159835855,1862,1862,1862,1862,0
20241016,104300,159835855,1862,1862,1862,1862,0
20241016,104200,159835855,1862,1860,1862,1860,45
20241016,104100,159752139,1861,1859,1861,1855,1036
20241016,104000,157825267,1860,1853,1860,1853,5084
20241016,103900,148396177,1853,1853,1853,1853,0
20241016,103800,148396177,1853,1853,1853,1853,1041
20241016,103700,146467204,1853,1853,1853,1853,50
20241016,103600,146374554,1853,1853,1853,1853,500
20241016,103500,145448054,1855,1848,1855,1848,4536
20241016,103400,137062341,1848,1848,1848,1848,0
20241016,103300,137062341,1848,1848,1848,1848,2
20241016,103200,137058645,1846,1846,1846,1846,0
20241016,103100,137058645,1846,1846,1846,1846,0
20241016,103000,137058645,1846,1846,1846,1846,0
20241016,102900,137058645,1846,1840,1846,1840,3300
20241016,102800,130974645,1840,1840,1840,1840,90
20241016,102700,130809045,1840,1845,1846,1840,586
20241016,102600,129730788,1840,1840,1840,1840,4
20241016,102500,129723428,1848,1848,1848,1848,0
20241016,102400,129723428,1848,1848,1848,1848,0
20241016,102300,129723428,1848,1849,1850,1839,92
20241016,102200,129553410,1849,1849,1849,1849,0
20241016,102100,129553410,1849,1845,1849,1845,1488
20241016,102000,126802303,1848,1848,1848,1848,0
20241016,101900,126802303,1848,1848,1848,1848,11
20241016,101800,126781975,1850,1850,1850,1850,0
20241016,101700,126781975,1850,1850,1850,1850,0
20241016,101600,126781975,1850,1850,1850,1850,0
20241016,101500,126781975,1850,1847,1850,1836,899
20241016,101400,125129134,1847,1835,1847,1835,94
20241016,101300,124956512,1847,1839,1847,1835,1507
20241016,101200,122191091,1839,1839,1839,1839,0
20241016,101100,122191091,1839,1839,1839,1839,0
20241016,101000,122191091,1839,1835,1839,1835,1549
20241016,100900,119344676,1835,1835,1835,1835,3000
20241016,100800,113839676,1835,1835,1835,1835,0
20241016,100700,113839676,1835,1835,1835,1835,0
20241016,100600,113839676,1835,1835,1835,1835,161
20241016,100500,113544241,1840,1840,1840,1840,1
20241016,100400,113542401,1840,1848,1848,1840,424
20241016,100300,112761569,1848,1848,1848,1848,12
20241016,100200,112739393,1842,1848,1848,1842,63
20241016,100100,112623017,1848,1848,1848,1848,73
20241016,100000,112488113,1845,1845,1845,1845,28
20241016,095900,112436453,1845,1840,1845,1840,1014
20241016,095800,110570623,1840,1840,1840,1840,1661
20241016,095700,107514383,1840,1839,1840,1839,5192
20241016,095600,97962103,1839,1839,1839,1839,8
20241016,095500,97947391,1839,1839,1839,1839,0
20241016,095400,97947391,1839,1839,1839,1839,29
20241016,095300,97894060,1839,1839,1839,1839,1
20241016,095200,97892221,1833,1834,1834,1833,28
20241016,095100,97840889,1839,1839,1839,1839,0
20241016,095000,97840889,1839,1839,1839,1839,0
20241016,094900,97840889,1839,1833,1839,1833,238
20241016,094800,97404617,1839,1833,1839,1833,800
20241016,094700,95936417,1839,1833,1839,1833,1361
20241016,094600,93441698,1833,1833,1833,1833,410
20241016,094500,92690168,1833,1834,1834,1833,247
20241016,094400,92237180,1839,1839,1839,1839,4
20241016,094300,92229824,1834,1839,1839,1834,1003
20241016,094200,90390307,1839,1834,1839,1834,911
20241016,094100,88719523,1839,1839,1839,1839,15
20241016,094000,88691938,1834,1839,1839,1834,2
20241016,093900,88688265,1833,1839,1839,1833,2
20241016,093800,88684593,1839,1838,1839,1831,9
20241016,093700,88668051,1831,1832,1838,1831,2547
20241016,093600,84001942,1839,1839,1839,1839,0
20241016,093500,84001942,1839,1839,1839,1839,126
20241016,093400,83770228,1839,1839,1839,1839,13
20241016,093300,83746321,1832,1832,1832,1832,70
20241016,093200,83618081,1831,1831,1831,1831,1021
20241016,093100,81748630,1840,1831,1840,1831,289
20241016,093000,81219030,1840,1840,1840,1840,0
20241016,092900,81219030,1840,1840,1840,1840,0
20241016,092800,81219030,1840,1832,1840,1831,323
20241016,092700,80627404,1831,1831,1831,1831,10
20241016,092600,80609094,1840,1831,1840,1830,4006
20241016,092500,73274654,1831,1832,1840,1831,6780
20241016,092400,60855658,1832,1833,1833,1832,1314
20241016,092300,58447593,1840,1840,1840,1840,2
20241016,092200,58443913,1840,1833,1840,1833,2961
20241016,092100,53016379,1840,1833,1840,1833,182
20241016,092000,52682745,1840,1836,1840,1833,3025
20241016,091900,47131083,1840,1840,1840,1836,1575
20241016,091800,44238262,1837,1836,1840,1836,931
20241016,091700,42526176,1836,1838,1838,1836,8683
20241016,091600,26579904,1839,1839,1839,1839,251
20241016,091500,26118315,1840,1840,1840,1839,108
20241016,091400,25919654,1840,1845,1845,1840,351
20241016,091300,25272814,1840,1842,1842,1840,300
20241016,091200,24720614,1845,1843,1845,1843,2217
20241016,091100,20633871,1845,1848,1848,1843,1512
20241016,091000,17847201,1848,1848,1848,1848,48
20241016,090900,17758497,1848,1847,1848,1847,1850
20241016,090800,14341137,1848,1848,1848,1848,0
20241016,090700,14341137,1848,1844,1848,1844,64
20241016,090600,14223117,1844,1844,1844,1844,91
20241016,090500,14055313,1844,1844,1844,1844,1
20241016,090400,14053469,1838,1838,1838,1838,267
20241016,090300,13562723,1838,1838,1838,1838,3336
20241016,090200,7431155,1844,1844,1844,1844,0
20241016,090100,7431155,1844,1840,1844,1838,536
20241016,090000,6445536,1840,1840,1844,1840,3503