stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,184700,632984342,1870,1870,1870,1870,3127
20241023,184600,632984342,1870,1870,1870,1870,0
20241023,184500,632984342,1870,1870,1870,1870,0
20241023,184400,632984342,1870,1870,1870,1870,0
20241023,184300,632984342,1870,1870,1870,1870,0
20241023,184200,632984342,1870,1870,1870,1870,0
20241023,184100,632984342,1870,1870,1870,1870,0
20241023,184000,632984342,1870,1870,1870,1870,0
20241023,183900,632984342,1870,1870,1870,1870,0
20241023,183800,632984342,1870,1870,1870,1870,0
20241023,183700,632984342,1870,1870,1870,1870,0
20241023,183600,632984342,1870,1870,1870,1870,0
20241023,183500,632984342,1870,1870,1870,1870,0
20241023,183400,632984342,1870,1870,1870,1870,0
20241023,183300,632984342,1870,1870,1870,1870,0
20241023,183200,632984342,1870,1870,1870,1870,0
20241023,183100,632984342,1870,1870,1870,1870,0
20241023,183000,632984342,1870,1870,1870,1870,0
20241023,182900,632984342,1870,1870,1870,1870,0
20241023,182800,632984342,1870,1870,1870,1870,0
20241023,182700,632984342,1870,1870,1870,1870,0
20241023,182600,632984342,1870,1870,1870,1870,0
20241023,182500,632984342,1870,1870,1870,1870,0
20241023,182400,632984342,1870,1870,1870,1870,0
20241023,182300,632984342,1870,1870,1870,1870,0
20241023,182200,632984342,1870,1870,1870,1870,0
20241023,182100,632984342,1870,1870,1870,1870,0
20241023,182000,632984342,1870,1870,1870,1870,0
20241023,181900,632984342,1870,1870,1870,1870,0
20241023,181800,632984342,1870,1870,1870,1870,0
20241023,181700,632984342,1870,1870,1870,1870,3127
20241023,181600,632984342,1870,1870,1870,1870,0
20241023,181500,632984342,1870,1870,1870,1870,0
20241023,181400,632984342,1870,1870,1870,1870,0
20241023,181300,632984342,1870,1870,1870,1870,0
20241023,181200,632984342,1870,1870,1870,1870,0
20241023,181100,632984342,1870,1870,1870,1870,0
20241023,181000,632984342,1870,1870,1870,1870,0
20241023,180900,632984342,1870,1870,1870,1870,0
20241023,180800,632984342,1870,1870,1870,1870,0
20241023,180700,632984342,1870,1870,1870,1870,0
20241023,180600,632984342,1870,1870,1870,1870,0
20241023,180500,632984342,1870,1870,1870,1870,0
20241023,180400,632984342,1870,1870,1870,1870,0
20241023,180300,632984342,1870,1870,1870,1870,0
20241023,180200,632984342,1870,1870,1870,1870,0
20241023,180100,632984342,1870,1870,1870,1870,0
20241023,180000,632984342,1870,1870,1870,1870,0
20241023,175900,632984342,1870,1870,1870,1870,0
20241023,175800,632984342,1870,1870,1870,1870,0
20241023,175700,632984342,1870,1870,1870,1870,0
20241023,175600,632984342,1870,1870,1870,1870,0
20241023,175500,632984342,1870,1870,1870,1870,0
20241023,175400,632984342,1870,1870,1870,1870,0
20241023,175300,632984342,1870,1870,1870,1870,0
20241023,175200,632984342,1870,1870,1870,1870,0
20241023,175100,632984342,1870,1870,1870,1870,0
20241023,175000,632984342,1870,1870,1870,1870,0
20241023,174900,632984342,1870,1870,1870,1870,0
20241023,174800,632984342,1870,1870,1870,1870,0
20241023,174700,632984342,1870,1870,1870,1870,3127
20241023,174600,632984342,1870,1870,1870,1870,0
20241023,174500,632984342,1870,1870,1870,1870,0
20241023,174400,632984342,1870,1870,1870,1870,0
20241023,174300,632984342,1870,1870,1870,1870,0
20241023,174200,632984342,1870,1870,1870,1870,0
20241023,174100,632984342,1870,1870,1870,1870,0
20241023,174000,632984342,1870,1870,1870,1870,0
20241023,173900,632984342,1870,1870,1870,1870,0
20241023,173800,632984342,1870,1870,1870,1870,0
20241023,173700,632984342,1870,1870,1870,1870,0
20241023,173600,632984342,1870,1870,1870,1870,0
20241023,173500,632984342,1870,1870,1870,1870,0
20241023,173400,632984342,1870,1870,1870,1870,0
20241023,173300,632984342,1870,1870,1870,1870,0
20241023,173200,632984342,1870,1870,1870,1870,0
20241023,173100,632984342,1870,1870,1870,1870,0
20241023,173000,632984342,1870,1870,1870,1870,0
20241023,172900,632984342,1870,1870,1870,1870,0
20241023,172800,632984342,1870,1870,1870,1870,0
20241023,172700,632984342,1870,1870,1870,1870,0
20241023,172600,632984342,1870,1870,1870,1870,0
20241023,172500,632984342,1870,1870,1870,1870,0
20241023,172400,632984342,1870,1870,1870,1870,0
20241023,172300,632984342,1870,1870,1870,1870,0
20241023,172200,632984342,1870,1870,1870,1870,0
20241023,172100,632984342,1870,1870,1870,1870,0
20241023,172000,632984342,1870,1870,1870,1870,0
20241023,171900,632984342,1870,1870,1870,1870,0
20241023,171800,632984342,1870,1870,1870,1870,0
20241023,171700,632984342,1870,1870,1870,1870,3127
20241023,171600,632984342,1870,1870,1870,1870,0
20241023,171500,632984342,1870,1870,1870,1870,0
20241023,171400,632984342,1870,1870,1870,1870,0
20241023,171300,632984342,1870,1870,1870,1870,0
20241023,171200,632984342,1870,1870,1870,1870,0
20241023,171100,632984342,1870,1870,1870,1870,0
20241023,171000,632984342,1870,1870,1870,1870,0
20241023,170900,632984342,1870,1870,1870,1870,0
20241023,170800,632984342,1870,1870,1870,1870,0
20241023,170700,632984342,1870,1870,1870,1870,0
20241023,170600,632984342,1870,1870,1870,1870,0
20241023,170500,632984342,1870,1870,1870,1870,0
20241023,170400,632984342,1870,1870,1870,1870,0
20241023,170300,632984342,1870,1870,1870,1870,0
20241023,170200,632984342,1870,1870,1870,1870,0
20241023,170100,632984342,1870,1870,1870,1870,0
20241023,170000,632984342,1870,1870,1870,1870,0
20241023,165900,632984342,1870,1870,1870,1870,0
20241023,165800,632984342,1870,1870,1870,1870,0
20241023,165700,632984342,1870,1870,1870,1870,0
20241023,165600,632984342,1870,1870,1870,1870,0
20241023,165500,632984342,1870,1870,1870,1870,0
20241023,165400,632984342,1870,1870,1870,1870,0
20241023,165300,632984342,1870,1870,1870,1870,0
20241023,165200,632984342,1870,1870,1870,1870,0
20241023,165100,632984342,1870,1870,1870,1870,0
20241023,165000,632984342,1870,1870,1870,1870,0
20241023,164900,632984342,1870,1870,1870,1870,0
20241023,164800,632984342,1870,1870,1870,1870,0
20241023,164700,632984342,1870,1870,1870,1870,3127
20241023,164600,632984342,1870,1870,1870,1870,0
20241023,164500,632984342,1870,1870,1870,1870,0
20241023,164400,632984342,1870,1870,1870,1870,0
20241023,164300,632984342,1870,1870,1870,1870,0
20241023,164200,632984342,1870,1870,1870,1870,0
20241023,164100,632984342,1870,1870,1870,1870,0
20241023,164000,632984342,1870,1870,1870,1870,0
20241023,163900,632984342,1870,1870,1870,1870,0
20241023,163800,632984342,1870,1870,1870,1870,0
20241023,163700,632984342,1870,1870,1870,1870,0
20241023,163600,632984342,1870,1870,1870,1870,0
20241023,163500,632984342,1870,1870,1870,1870,0
20241023,163400,632984342,1870,1870,1870,1870,0
20241023,163300,632984342,1870,1870,1870,1870,0
20241023,163200,632984342,1870,1870,1870,1870,0
20241023,163100,632984342,1870,1870,1870,1870,0
20241023,163000,632984342,1870,1870,1870,1870,0
20241023,162900,632984342,1870,1870,1870,1870,0
20241023,162800,632984342,1870,1870,1870,1870,0
20241023,162700,632984342,1870,1870,1870,1870,0
20241023,162600,632984342,1870,1870,1870,1870,0
20241023,162500,632984342,1870,1870,1870,1870,0
20241023,162400,632984342,1870,1870,1870,1870,0
20241023,162300,632984342,1870,1870,1870,1870,0
20241023,162200,632984342,1870,1870,1870,1870,0
20241023,162100,632984342,1870,1870,1870,1870,0
20241023,162000,632984342,1870,1870,1870,1870,0
20241023,161900,632984342,1870,1870,1870,1870,0
20241023,161800,632984342,1870,1870,1870,1870,0
20241023,161700,632984342,1870,1870,1870,1870,3127
20241023,161600,632984342,1870,1870,1870,1870,0
20241023,161500,632984342,1870,1870,1870,1870,0
20241023,161400,632984342,1870,1870,1870,1870,0
20241023,161300,632984342,1870,1870,1870,1870,0
20241023,161200,632984342,1870,1870,1870,1870,0
20241023,161100,632984342,1870,1870,1870,1870,0
20241023,161000,632984342,1870,1870,1870,1870,0
20241023,160900,632984342,1870,1870,1870,1870,0
20241023,160800,632984342,1870,1870,1870,1870,0
20241023,160700,632984342,1870,1870,1870,1870,0
20241023,160600,632984342,1870,1870,1870,1870,0
20241023,160500,632984342,1870,1870,1870,1870,0
20241023,160400,632984342,1870,1870,1870,1870,0
20241023,160300,632984342,1870,1870,1870,1870,0
20241023,160200,632984342,1870,1870,1870,1870,0
20241023,160100,632984342,1870,1870,1870,1870,0
20241023,160000,632984342,1870,1870,1870,1870,0
20241023,155900,632984342,1870,1870,1870,1870,0
20241023,155800,632984342,1870,1870,1870,1870,0
20241023,155700,632984342,1870,1870,1870,1870,0
20241023,155600,632984342,1870,1870,1870,1870,0
20241023,155500,632984342,1870,1870,1870,1870,0
20241023,155400,632984342,1870,1870,1870,1870,0
20241023,155300,632984342,1870,1870,1870,1870,0
20241023,155200,632984342,1870,1870,1870,1870,0
20241023,155100,632984342,1870,1870,1870,1870,0
20241023,155000,632984342,1870,1870,1870,1870,0
20241023,154900,632984342,1870,1870,1870,1870,0
20241023,154800,632984342,1870,1870,1870,1870,0
20241023,154700,632984342,1870,1870,1870,1870,3127
20241023,154600,632984342,1870,1870,1870,1870,0
20241023,154500,632984342,1870,1870,1870,1870,0
20241023,154400,632984342,1870,1870,1870,1870,0
20241023,154300,632984342,1870,1870,1870,1870,0
20241023,154200,632984342,1870,1870,1870,1870,0
20241023,154100,632984342,1870,1870,1870,1870,0
20241023,154000,632984342,1870,1870,1870,1870,0
20241023,153900,632984342,1870,1870,1870,1870,0
20241023,153800,632984342,1870,1870,1870,1870,0
20241023,153700,632984342,1870,1870,1870,1870,0
20241023,153600,632984342,1870,1870,1870,1870,0
20241023,153500,632984342,1870,1870,1870,1870,0
20241023,153400,632984342,1870,1870,1870,1870,0
20241023,153300,632984342,1870,1870,1870,1870,0
20241023,153200,632984342,1870,1870,1870,1870,0
20241023,153100,632984342,1870,1870,1870,1870,0
20241023,153000,632984342,1870,1870,1870,1870,3127
20241023,152900,627136852,1870,1870,1870,1870,0
20241023,152800,627136852,1870,1870,1870,1870,0
20241023,152700,627136852,1870,1870,1870,1870,0
20241023,152600,627136852,1870,1870,1870,1870,0
20241023,152500,627136852,1870,1870,1870,1870,0
20241023,152400,627136852,1870,1870,1870,1870,0
20241023,152300,627136852,1870,1870,1870,1870,0
20241023,152200,627136852,1870,1870,1870,1870,0
20241023,152100,627136852,1870,1870,1870,1870,0
20241023,152000,627136852,1870,1870,1870,1870,0
20241023,151900,627136852,1870,1871,1873,1870,19739
20241023,151800,590224029,1870,1871,1871,1870,645
20241023,151700,589017288,1873,1873,1873,1873,0
20241023,151600,589017288,1873,1873,1873,1873,0
20241023,151500,589017288,1873,1873,1873,1873,0
20241023,151400,589017288,1873,1865,1873,1864,466
20241023,151300,588148244,1873,1870,1873,1870,1001
20241023,151200,586276371,1873,1873,1873,1873,0
20241023,151100,586276371,1873,1873,1873,1873,7
20241023,151000,586263260,1873,1873,1873,1873,14
20241023,150900,586237038,1864,1865,1865,1864,16
20241023,150800,586207204,1873,1873,1873,1873,0
20241023,150700,586207204,1873,1873,1873,1873,0
20241023,150600,586207204,1873,1873,1873,1873,0
20241023,150500,586207204,1873,1873,1873,1873,0
20241023,150400,586207204,1873,1873,1873,1873,0
20241023,150300,586207204,1873,1873,1873,1873,0
20241023,150200,586207204,1873,1873,1873,1873,10
20241023,150100,586188474,1873,1873,1873,1873,0
20241023,150000,586188474,1873,1873,1873,1873,0
20241023,145900,586188474,1873,1873,1873,1873,150
20241023,145800,585907524,1873,1873,1873,1873,450
20241023,145700,585064674,1873,1873,1873,1873,2728
20241023,145600,579955130,1870,1870,1870,1870,7314
20241023,145500,566277950,1870,1870,1870,1870,2686
20241023,145400,561255130,1873,1873,1873,1873,0
20241023,145300,561255130,1873,1873,1873,1873,9
20241023,145200,561238273,1863,1870,1870,1863,88
20241023,145100,561074063,1870,1870,1870,1870,0
20241023,145000,561074063,1870,1864,1870,1864,3372
20241023,144900,554780423,1870,1870,1870,1870,0
20241023,144800,554780423,1870,1870,1870,1870,0
20241023,144700,554780423,1870,1864,1870,1864,1905
20241023,144600,551229491,1870,1870,1870,1870,1
20241023,144500,551227621,1864,1864,1864,1864,0
20241023,144400,551227621,1864,1864,1864,1864,0
20241023,144300,551227621,1864,1864,1864,1864,0
20241023,144200,551227621,1864,1864,1864,1864,8175
20241023,144100,535989421,1873,1873,1873,1873,0
20241023,144000,535989421,1873,1873,1873,1873,0
20241023,143900,535989421,1873,1873,1873,1873,0
20241023,143800,535989421,1873,1873,1873,1873,0
20241023,143700,535989421,1873,1873,1873,1873,0
20241023,143600,535989421,1873,1873,1873,1873,0
20241023,143500,535989421,1873,1873,1873,1873,0
20241023,143400,535989421,1873,1873,1873,1873,0
20241023,143300,535989421,1873,1873,1873,1873,0
20241023,143200,535989421,1873,1871,1873,1857,7518
20241023,143100,521969251,1874,1874,1874,1874,0
20241023,143000,521969251,1874,1874,1874,1874,161
20241023,142900,521667537,1874,1874,1874,1874,0
20241023,142800,521667537,1874,1874,1874,1874,0
20241023,142700,521667537,1874,1874,1874,1874,10
20241023,142600,521648797,1871,1870,1871,1870,3647
20241023,142500,514828325,1867,1867,1867,1867,187
20241023,142400,514479196,1870,1870,1870,1870,0
20241023,142300,514479196,1870,1870,1870,1870,0
20241023,142200,514479196,1870,1870,1870,1870,0
20241023,142100,514479196,1870,1870,1870,1870,0
20241023,142000,514479196,1870,1870,1870,1870,1
20241023,141900,514477326,1870,1870,1870,1870,0
20241023,141800,514477326,1870,1867,1870,1867,2101
20241023,141700,510554756,1870,1868,1870,1868,382
20241023,141600,509841176,1868,1871,1871,1868,2590
20241023,141500,505001829,1870,1874,1874,1870,955
20241023,141400,503215421,1875,1875,1875,1875,0
20241023,141300,503215421,1875,1875,1875,1875,0
20241023,141200,503215421,1875,1875,1875,1875,3
20241023,141100,503209796,1875,1875,1875,1875,0
20241023,141000,503209796,1875,1875,1875,1875,0
20241023,140900,503209796,1875,1875,1875,1875,0
20241023,140800,503209796,1875,1875,1875,1875,0
20241023,140700,503209796,1875,1875,1875,1875,205
20241023,140600,502825421,1869,1871,1871,1869,2000
20241023,140500,499085469,1875,1875,1875,1875,0
20241023,140400,499085469,1875,1875,1875,1870,3013
20241023,140300,493449370,1876,1876,1876,1876,1
20241023,140200,493447494,1876,1876,1876,1876,0
20241023,140100,493447494,1876,1876,1876,1876,1
20241023,140000,493445618,1875,1875,1875,1875,0
20241023,135900,493445618,1875,1875,1875,1875,140
20241023,135800,493183118,1875,1875,1875,1875,45
20241023,135700,493098743,1875,1874,1875,1874,578
20241023,135600,492015071,1874,1874,1874,1874,0
20241023,135500,492015071,1874,1874,1874,1874,406
20241023,135400,491254227,1874,1874,1874,1874,0
20241023,135300,491254227,1874,1874,1874,1874,0
20241023,135200,491254227,1874,1874,1874,1874,0
20241023,135100,491254227,1874,1874,1874,1874,0
20241023,135000,491254227,1874,1874,1874,1874,100
20241023,134900,491066827,1870,1870,1870,1870,0
20241023,134800,491066827,1870,1870,1870,1870,0
20241023,134700,491066827,1870,1870,1870,1870,0
20241023,134600,491066827,1870,1870,1870,1870,0
20241023,134500,491066827,1870,1870,1870,1870,0
20241023,134400,491066827,1870,1870,1870,1870,500
20241023,134300,490131827,1870,1870,1870,1870,0
20241023,134200,490131827,1870,1870,1870,1870,1251
20241023,134100,487792457,1870,1872,1872,1870,3096
20241023,134000,481998951,1875,1875,1875,1875,0
20241023,133900,481998951,1875,1875,1875,1875,10
20241023,133800,481980201,1875,1875,1875,1875,6
20241023,133700,481968951,1872,1872,1872,1872,1
20241023,133600,481967079,1875,1874,1875,1874,11
20241023,133500,481946458,1871,1871,1871,1871,0
20241023,133400,481946458,1871,1871,1871,1871,0
20241023,133300,481946458,1871,1874,1874,1871,5641
20241023,133200,471389074,1874,1874,1874,1874,9
20241023,133100,471372208,1871,1873,1873,1871,3764
20241023,133000,464326239,1874,1874,1874,1874,0
20241023,132900,464326239,1874,1874,1874,1874,81
20241023,132800,464174445,1875,1875,1875,1875,0
20241023,132700,464174445,1875,1875,1875,1875,4
20241023,132600,464166945,1874,1874,1874,1874,18
20241023,132500,464133213,1874,1874,1874,1874,0
20241023,132400,464133213,1874,1874,1874,1874,0
20241023,132300,464133213,1874,1874,1874,1874,0
20241023,132200,464133213,1874,1874,1875,1874,40
20241023,132100,464058249,1875,1875,1875,1875,0
20241023,132000,464058249,1875,1876,1876,1875,53
20241023,131900,463958872,1880,1880,1880,1880,0
20241023,131800,463958872,1880,1880,1880,1880,0
20241023,131700,463958872,1880,1880,1880,1880,0
20241023,131600,463958872,1880,1880,1880,1880,22
20241023,131500,463917512,1875,1875,1875,1875,0
20241023,131400,463917512,1875,1875,1875,1875,0
20241023,131300,463917512,1875,1875,1875,1875,0
20241023,131200,463917512,1875,1875,1875,1875,0
20241023,131100,463917512,1875,1875,1875,1875,0
20241023,131000,463917512,1875,1875,1875,1875,0
20241023,130900,463917512,1875,1875,1875,1875,7
20241023,130800,463904387,1881,1875,1881,1875,18
20241023,130700,463870571,1876,1876,1876,1876,0
20241023,130600,463870571,1876,1876,1876,1876,1010
20241023,130500,461975811,1883,1883,1883,1883,0
20241023,130400,461975811,1883,1883,1883,1883,0
20241023,130300,461975811,1883,1883,1883,1883,0
20241023,130200,461975811,1883,1883,1883,1883,22
20241023,130100,461934385,1876,1876,1876,1876,600
20241023,130000,460808785,1876,1876,1876,1876,0
20241023,125900,460808785,1876,1879,1879,1876,3842
20241023,125800,453597941,1879,1881,1881,1879,19
20241023,125700,453562204,1881,1882,1882,1881,2
20241023,125600,453558441,1883,1883,1883,1883,0
20241023,125500,453558441,1883,1879,1883,1879,848
20241023,125400,451963785,1883,1883,1883,1883,0
20241023,125300,451963785,1883,1883,1883,1883,84
20241023,125200,451805613,1883,1883,1883,1883,0
20241023,125100,451805613,1883,1883,1883,1883,0
20241023,125000,451805613,1883,1883,1883,1883,75
20241023,124900,451664388,1878,1878,1878,1878,0
20241023,124800,451664388,1878,1878,1878,1878,32
20241023,124700,451604292,1878,1878,1878,1878,0
20241023,124600,451604292,1878,1884,1884,1878,2553
20241023,124500,446809692,1879,1881,1881,1879,2667
20241023,124400,441797313,1884,1884,1884,1884,0
20241023,124300,441797313,1884,1884,1884,1884,0
20241023,124200,441797313,1884,1884,1884,1884,11
20241023,124100,441776589,1881,1881,1881,1881,36
20241023,124000,441708873,1885,1885,1885,1885,0
20241023,123900,441708873,1885,1881,1885,1881,119
20241023,123800,441484734,1885,1885,1885,1885,0
20241023,123700,441484734,1885,1885,1885,1885,99
20241023,123600,441298119,1885,1885,1885,1885,0
20241023,123500,441298119,1885,1885,1885,1881,96
20241023,123400,441117199,1880,1880,1880,1880,0
20241023,123300,441117199,1880,1880,1880,1880,0
20241023,123200,441117199,1880,1880,1880,1880,0
20241023,123100,441117199,1880,1880,1880,1880,0
20241023,123000,441117199,1880,1880,1880,1880,0
20241023,122900,441117199,1880,1883,1883,1880,10000
20241023,122800,422309154,1887,1887,1887,1887,0
20241023,122700,422309154,1887,1887,1887,1887,75
20241023,122600,422167629,1887,1887,1887,1887,0
20241023,122500,422167629,1887,1887,1887,1887,0
20241023,122400,422167629,1887,1885,1887,1885,1486
20241023,122300,419366479,1885,1885,1885,1885,0
20241023,122200,419366479,1885,1885,1885,1885,0
20241023,122100,419366479,1885,1885,1885,1885,0
20241023,122000,419366479,1885,1885,1885,1885,0
20241023,121900,419366479,1885,1885,1885,1885,11
20241023,121800,419345744,1882,1882,1882,1882,0
20241023,121700,419345744,1882,1882,1882,1882,20
20241023,121600,419308104,1882,1882,1882,1882,0
20241023,121500,419308104,1882,1882,1882,1882,0
20241023,121400,419308104,1882,1882,1882,1882,20
20241023,121300,419270464,1882,1885,1885,1882,1126
20241023,121200,417148032,1885,1885,1885,1885,0
20241023,121100,417148032,1885,1885,1885,1885,1506
20241023,121000,414309222,1885,1885,1885,1885,0
20241023,120900,414309222,1885,1884,1885,1884,8000
20241023,120800,399230114,1884,1884,1884,1884,0
20241023,120700,399230114,1884,1884,1884,1884,11
20241023,120600,399209390,1880,1880,1880,1880,430
20241023,120500,398400990,1880,1880,1880,1880,0
20241023,120400,398400990,1880,1880,1880,1880,962
20241023,120300,396592430,1885,1885,1885,1885,0
20241023,120200,396592430,1885,1885,1885,1885,0
20241023,120100,396592430,1885,1885,1885,1885,0
20241023,120000,396592430,1885,1885,1885,1885,0
20241023,115900,396592430,1885,1885,1885,1885,270
20241023,115800,396083480,1886,1886,1886,1886,0
20241023,115700,396083480,1886,1879,1886,1879,1295
20241023,115600,393650098,1880,1880,1880,1880,5000
20241023,115500,384250098,1888,1888,1888,1888,7
20241023,115400,384236882,1880,1880,1880,1880,98
20241023,115300,384052642,1880,1881,1881,1880,5000
20241023,115200,374648959,1888,1888,1888,1888,10
20241023,115100,374630079,1889,1889,1889,1889,86
20241023,115000,374467625,1881,1884,1889,1880,9892
20241023,114900,355851206,1890,1885,1890,1885,5118
20241023,114800,346203761,1891,1889,1891,1884,3159
20241023,114700,340250169,1892,1888,1892,1888,19688
20241023,114600,303053185,1887,1887,1887,1887,1451
20241023,114500,300315148,1884,1884,1884,1883,1550
20241023,114400,297394998,1888,1888,1888,1888,0
20241023,114300,297394998,1888,1888,1888,1888,0
20241023,114200,297394998,1888,1885,1888,1883,1660
20241023,114100,294266486,1885,1885,1885,1885,2
20241023,114000,294262716,1884,1882,1884,1882,553
20241023,113900,293221566,1882,1882,1882,1882,0
20241023,113800,293221566,1882,1882,1882,1882,0
20241023,113700,293221566,1882,1882,1882,1882,897
20241023,113600,291533412,1882,1879,1882,1879,335
20241023,113500,290903502,1879,1879,1879,1879,0
20241023,113400,290903502,1879,1875,1879,1875,3145
20241023,113300,285001699,1874,1874,1874,1874,990
20241023,113200,283146439,1874,1874,1874,1874,0
20241023,113100,283146439,1874,1874,1874,1874,2
20241023,113000,283142691,1871,1871,1871,1871,1
20241023,112900,283140820,1874,1874,1874,1874,2
20241023,112800,283137072,1867,1871,1874,1867,548
20241023,112700,282110215,1871,1869,1871,1869,2406
20241023,112600,277610850,1869,1869,1869,1869,0
20241023,112500,277610850,1869,1869,1869,1869,171
20241023,112400,277291251,1870,1870,1870,1870,0
20241023,112300,277291251,1870,1870,1870,1870,0
20241023,112200,277291251,1870,1870,1870,1870,0
20241023,112100,277291251,1870,1870,1870,1870,0
20241023,112000,277291251,1870,1870,1870,1870,0
20241023,111900,277291251,1870,1870,1870,1870,0
20241023,111800,277291251,1870,1867,1870,1867,2645
20241023,111700,272353031,1867,1858,1867,1856,2987
20241023,111600,266807002,1856,1857,1857,1856,2398
20241023,111500,262354847,1867,1867,1867,1867,4
20241023,111400,262347379,1857,1866,1866,1857,2760
20241023,111300,257220212,1866,1866,1866,1866,0
20241023,111200,257220212,1866,1866,1866,1866,0
20241023,111100,257220212,1866,1867,1867,1866,1329
20241023,111000,254738975,1867,1867,1867,1867,0
20241023,110900,254738975,1867,1867,1867,1867,0
20241023,110800,254738975,1867,1867,1867,1867,0
20241023,110700,254738975,1867,1867,1867,1867,0
20241023,110600,254738975,1867,1867,1867,1867,0
20241023,110500,254738975,1867,1867,1867,1867,0
20241023,110400,254738975,1867,1867,1867,1867,5
20241023,110300,254729640,1867,1867,1867,1867,1
20241023,110200,254727773,1870,1867,1870,1867,13
20241023,110100,254703493,1870,1870,1870,1870,0
20241023,110000,254703493,1870,1870,1870,1870,101
20241023,105900,254514623,1869,1869,1869,1869,830
20241023,105800,252963353,1867,1867,1867,1867,0
20241023,105700,252963353,1867,1867,1867,1867,0
20241023,105600,252963353,1867,1867,1867,1867,583
20241023,105500,251874892,1870,1870,1870,1870,1
20241023,105400,251873022,1869,1866,1869,1866,137
20241023,105300,251617080,1866,1863,1866,1863,22
20241023,105200,251576031,1860,1860,1860,1860,0
20241023,105100,251576031,1860,1860,1860,1860,15
20241023,105000,251548131,1863,1865,1865,1863,40
20241023,104900,251473561,1865,1865,1865,1865,265
20241023,104800,250979336,1865,1865,1865,1865,0
20241023,104700,250979336,1865,1865,1865,1865,0
20241023,104600,250979336,1865,1865,1865,1865,111
20241023,104500,250772321,1865,1865,1865,1865,0
20241023,104400,250772321,1865,1865,1865,1865,0
20241023,104300,250772321,1865,1860,1865,1860,295
20241023,104200,250223608,1857,1857,1857,1857,1
20241023,104100,250221751,1856,1856,1856,1856,1
20241023,104000,250219895,1856,1856,1856,1856,50
20241023,103900,250127095,1860,1856,1860,1856,21
20241023,103800,250088087,1856,1856,1856,1856,0
20241023,103700,250088087,1856,1856,1856,1856,0
20241023,103600,250088087,1856,1856,1856,1856,40
20241023,103500,250013847,1854,1854,1854,1854,0
20241023,103400,250013847,1854,1854,1854,1854,500
20241023,103300,249086847,1856,1856,1856,1856,300
20241023,103200,248530047,1856,1856,1856,1856,460
20241023,103100,247676287,1854,1854,1854,1854,0
20241023,103000,247676287,1854,1854,1854,1854,2800
20241023,102900,242485087,1854,1854,1854,1854,6443
20241023,102800,230539765,1854,1854,1854,1854,310
20241023,102700,229965025,1858,1858,1858,1858,100
20241023,102600,229779225,1859,1859,1859,1859,0
20241023,102500,229779225,1859,1859,1859,1859,1
20241023,102400,229777366,1854,1854,1854,1854,0
20241023,102300,229777366,1854,1854,1854,1854,420
20241023,102200,228998686,1855,1855,1855,1855,0
20241023,102100,228998686,1855,1855,1855,1855,0
20241023,102000,228998686,1855,1855,1855,1855,0
20241023,101900,228998686,1855,1855,1855,1855,0
20241023,101800,228998686,1855,1856,1856,1854,3684
20241023,101700,222164864,1857,1858,1858,1857,6091
20241023,101600,210848191,1858,1858,1858,1858,0
20241023,101500,210848191,1858,1858,1858,1858,0
20241023,101400,210848191,1858,1860,1860,1858,1472
20241023,101300,208112271,1860,1870,1870,1860,473
20241023,101200,207232451,1870,1870,1870,1870,0
20241023,101100,207232451,1870,1870,1870,1870,0
20241023,101000,207232451,1870,1870,1870,1870,0
20241023,100900,207232451,1870,1870,1870,1870,0
20241023,100800,207232451,1870,1870,1870,1870,9
20241023,100700,207215621,1858,1870,1870,1858,682
20241023,100600,205948256,1870,1870,1870,1870,0
20241023,100500,205948256,1870,1860,1870,1859,3612
20241023,100400,199231037,1860,1860,1860,1860,0
20241023,100300,199231037,1860,1860,1860,1860,1100
20241023,100200,197185037,1859,1859,1859,1859,312
20241023,100100,196605029,1871,1871,1871,1871,0
20241023,100000,196605029,1871,1860,1871,1858,5055
20241023,095900,187189325,1871,1862,1871,1862,141
20241023,095800,186926729,1860,1860,1860,1860,123
20241023,095700,186697949,1857,1860,1860,1857,300
20241023,095600,186140816,1863,1865,1865,1863,2501
20241023,095500,181476453,1865,1866,1866,1865,1031
20241023,095400,179552737,1877,1877,1877,1877,0
20241023,095300,179552737,1877,1878,1878,1877,591
20241023,095200,178442843,1878,1867,1878,1867,785
20241023,095100,176977237,1869,1869,1869,1869,0
20241023,095000,176977237,1869,1869,1869,1869,0
20241023,094900,176977237,1869,1873,1873,1869,6234
20241023,094800,165319850,1884,1873,1884,1873,599
20241023,094700,164197901,1888,1888,1888,1888,0
20241023,094600,164197901,1888,1888,1888,1888,0
20241023,094500,164197901,1888,1888,1888,1888,11
20241023,094400,164177133,1888,1888,1888,1888,6
20241023,094300,164165805,1877,1878,1879,1869,10851
20241023,094200,143822118,1879,1879,1879,1879,13
20241023,094100,143797691,1879,1881,1888,1877,5094
20241023,094000,134224203,1889,1889,1889,1889,80
20241023,093900,134073083,1890,1886,1890,1880,11724
20241023,093800,112012263,1891,1887,1891,1886,1502
20241023,093700,109179351,1891,1891,1891,1891,0
20241023,093600,109179351,1891,1889,1891,1885,1773
20241023,093500,105837210,1891,1889,1891,1889,2731
20241023,093400,100676113,1889,1887,1889,1882,1697
20241023,093300,97473311,1887,1886,1887,1886,144
20241023,093200,97201725,1886,1879,1886,1879,10038
20241023,093100,78311003,1876,1876,1876,1876,1799
20241023,093000,74936079,1875,1877,1877,1875,94
20241023,092900,74759644,1877,1881,1881,1877,263
20241023,092800,74265985,1877,1882,1883,1877,1478
20241023,092700,71484284,1883,1879,1883,1879,4503
20241023,092600,63020141,1878,1877,1878,1877,397
20241023,092500,62274847,1875,1872,1875,1872,2923
20241023,092400,56797335,1871,1869,1871,1869,4518
20241023,092300,48346977,1868,1863,1868,1863,4877
20241023,092200,39255114,1855,1855,1855,1855,50
20241023,092100,39162364,1855,1855,1855,1855,24
20241023,092000,39117844,1855,1859,1859,1855,862
20241023,091900,37516786,1863,1859,1863,1859,30
20241023,091800,37461012,1860,1860,1860,1860,0
20241023,091700,37461012,1860,1856,1860,1855,14473
20241023,091600,10542122,1858,1860,1860,1858,626
20241023,091500,9378014,1858,1858,1858,1858,45
20241023,091400,9294404,1858,1860,1860,1858,198
20241023,091300,8926332,1865,1859,1865,1859,38
20241023,091200,8855684,1859,1860,1860,1859,100
20241023,091100,8669708,1867,1867,1867,1867,0
20241023,091000,8669708,1867,1867,1867,1867,69
20241023,090900,8540885,1867,1867,1867,1867,5
20241023,090800,8531550,1867,1867,1867,1867,51
20241023,090700,8436333,1867,1866,1867,1866,122
20241023,090600,8208569,1865,1865,1865,1865,697
20241023,090500,6908664,1859,1858,1865,1858,115
20241023,090400,6694859,1858,1859,1859,1858,250
20241023,090300,6230294,1859,1853,1863,1853,1655
20241023,090200,3160158,1853,1854,1854,1853,1033
20241023,090100,1245469,1854,1853,1859,1853,324
20241023,090000,644713,1856,1851,1856,1851,348