stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,184800,448662007,1875,1875,1875,1875,1395
20231011,184700,448662007,1875,1875,1875,1875,0
20231011,184600,448662007,1875,1875,1875,1875,0
20231011,184500,448662007,1875,1875,1875,1875,0
20231011,184400,448662007,1875,1875,1875,1875,0
20231011,184300,448662007,1875,1875,1875,1875,0
20231011,184200,448662007,1875,1875,1875,1875,0
20231011,184100,448662007,1875,1875,1875,1875,0
20231011,184000,448662007,1875,1875,1875,1875,0
20231011,183900,448662007,1875,1875,1875,1875,0
20231011,183800,448662007,1875,1875,1875,1875,0
20231011,183700,448662007,1875,1875,1875,1875,0
20231011,183600,448662007,1875,1875,1875,1875,0
20231011,183500,448662007,1875,1875,1875,1875,0
20231011,183400,448662007,1875,1875,1875,1875,0
20231011,183300,448662007,1875,1875,1875,1875,0
20231011,183200,448662007,1875,1875,1875,1875,0
20231011,183100,448662007,1875,1875,1875,1875,0
20231011,183000,448662007,1875,1875,1875,1875,0
20231011,182900,448662007,1875,1875,1875,1875,0
20231011,182800,448662007,1875,1875,1875,1875,0
20231011,182700,448662007,1875,1875,1875,1875,0
20231011,182600,448662007,1875,1875,1875,1875,0
20231011,182500,448662007,1875,1875,1875,1875,0
20231011,182400,448662007,1875,1875,1875,1875,0
20231011,182300,448662007,1875,1875,1875,1875,0
20231011,182200,448662007,1875,1875,1875,1875,0
20231011,182100,448662007,1875,1875,1875,1875,0
20231011,182000,448662007,1875,1875,1875,1875,0
20231011,181900,448662007,1875,1875,1875,1875,0
20231011,181800,448662007,1875,1875,1875,1875,1395
20231011,181700,448662007,1875,1875,1875,1875,0
20231011,181600,448662007,1875,1875,1875,1875,0
20231011,181500,448662007,1875,1875,1875,1875,0
20231011,181400,448662007,1875,1875,1875,1875,0
20231011,181300,448662007,1875,1875,1875,1875,0
20231011,181200,448662007,1875,1875,1875,1875,0
20231011,181100,448662007,1875,1875,1875,1875,0
20231011,181000,448662007,1875,1875,1875,1875,0
20231011,180900,448662007,1875,1875,1875,1875,0
20231011,180800,448662007,1875,1875,1875,1875,0
20231011,180700,448662007,1875,1875,1875,1875,0
20231011,180600,448662007,1875,1875,1875,1875,0
20231011,180500,448662007,1875,1875,1875,1875,0
20231011,180400,448662007,1875,1875,1875,1875,0
20231011,180300,448662007,1875,1875,1875,1875,0
20231011,180200,448662007,1875,1875,1875,1875,0
20231011,180100,448662007,1875,1875,1875,1875,0
20231011,180000,448662007,1875,1875,1875,1875,0
20231011,175900,448662007,1875,1875,1875,1875,0
20231011,175800,448662007,1875,1875,1875,1875,0
20231011,175700,448662007,1875,1875,1875,1875,0
20231011,175600,448662007,1875,1875,1875,1875,0
20231011,175500,448662007,1875,1875,1875,1875,0
20231011,175400,448662007,1875,1875,1875,1875,0
20231011,175300,448662007,1875,1875,1875,1875,0
20231011,175200,448662007,1875,1875,1875,1875,0
20231011,175100,448662007,1875,1875,1875,1875,0
20231011,175000,448662007,1875,1875,1875,1875,0
20231011,174900,448662007,1875,1875,1875,1875,0
20231011,174800,448662007,1875,1875,1875,1875,1395
20231011,174700,448662007,1875,1875,1875,1875,0
20231011,174600,448662007,1875,1875,1875,1875,0
20231011,174500,448662007,1875,1875,1875,1875,0
20231011,174400,448662007,1875,1875,1875,1875,0
20231011,174300,448662007,1875,1875,1875,1875,0
20231011,174200,448662007,1875,1875,1875,1875,0
20231011,174100,448662007,1875,1875,1875,1875,0
20231011,174000,448662007,1875,1875,1875,1875,0
20231011,173900,448662007,1875,1875,1875,1875,0
20231011,173800,448662007,1875,1875,1875,1875,0
20231011,173700,448662007,1875,1875,1875,1875,0
20231011,173600,448662007,1875,1875,1875,1875,0
20231011,173500,448662007,1875,1875,1875,1875,0
20231011,173400,448662007,1875,1875,1875,1875,0
20231011,173300,448662007,1875,1875,1875,1875,0
20231011,173200,448662007,1875,1875,1875,1875,0
20231011,173100,448662007,1875,1875,1875,1875,0
20231011,173000,448662007,1875,1875,1875,1875,0
20231011,172900,448662007,1875,1875,1875,1875,0
20231011,172800,448662007,1875,1875,1875,1875,0
20231011,172700,448662007,1875,1875,1875,1875,0
20231011,172600,448662007,1875,1875,1875,1875,0
20231011,172500,448662007,1875,1875,1875,1875,0
20231011,172400,448662007,1875,1875,1875,1875,0
20231011,172300,448662007,1875,1875,1875,1875,0
20231011,172200,448662007,1875,1875,1875,1875,0
20231011,172100,448662007,1875,1875,1875,1875,0
20231011,172000,448662007,1875,1875,1875,1875,0
20231011,171900,448662007,1875,1875,1875,1875,0
20231011,171800,448662007,1875,1875,1875,1875,1395
20231011,171700,448662007,1875,1875,1875,1875,0
20231011,171600,448662007,1875,1875,1875,1875,0
20231011,171500,448662007,1875,1875,1875,1875,0
20231011,171400,448662007,1875,1875,1875,1875,0
20231011,171300,448662007,1875,1875,1875,1875,0
20231011,171200,448662007,1875,1875,1875,1875,0
20231011,171100,448662007,1875,1875,1875,1875,0
20231011,171000,448662007,1875,1875,1875,1875,0
20231011,170900,448662007,1875,1875,1875,1875,0
20231011,170800,448662007,1875,1875,1875,1875,0
20231011,170700,448662007,1875,1875,1875,1875,0
20231011,170600,448662007,1875,1875,1875,1875,0
20231011,170500,448662007,1875,1875,1875,1875,0
20231011,170400,448662007,1875,1875,1875,1875,0
20231011,170300,448662007,1875,1875,1875,1875,0
20231011,170200,448662007,1875,1875,1875,1875,0
20231011,170100,448662007,1875,1875,1875,1875,0
20231011,170000,448662007,1875,1875,1875,1875,0
20231011,165900,448662007,1875,1875,1875,1875,0
20231011,165800,448662007,1875,1875,1875,1875,0
20231011,165700,448662007,1875,1875,1875,1875,0
20231011,165600,448662007,1875,1875,1875,1875,0
20231011,165500,448662007,1875,1875,1875,1875,0
20231011,165400,448662007,1875,1875,1875,1875,0
20231011,165300,448662007,1875,1875,1875,1875,0
20231011,165200,448662007,1875,1875,1875,1875,0
20231011,165100,448662007,1875,1875,1875,1875,0
20231011,165000,448662007,1875,1875,1875,1875,0
20231011,164900,448662007,1875,1875,1875,1875,0
20231011,164800,448662007,1875,1875,1875,1875,1395
20231011,164700,448662007,1875,1875,1875,1875,0
20231011,164600,448662007,1875,1875,1875,1875,0
20231011,164500,448662007,1875,1875,1875,1875,0
20231011,164400,448662007,1875,1875,1875,1875,0
20231011,164300,448662007,1875,1875,1875,1875,0
20231011,164200,448662007,1875,1875,1875,1875,0
20231011,164100,448662007,1875,1875,1875,1875,0
20231011,164000,448662007,1875,1875,1875,1875,0
20231011,163900,448662007,1875,1875,1875,1875,0
20231011,163800,448662007,1875,1875,1875,1875,0
20231011,163700,448662007,1875,1875,1875,1875,0
20231011,163600,448662007,1875,1875,1875,1875,0
20231011,163500,448662007,1875,1875,1875,1875,0
20231011,163400,448662007,1875,1875,1875,1875,0
20231011,163300,448662007,1875,1875,1875,1875,0
20231011,163200,448662007,1875,1875,1875,1875,0
20231011,163100,448662007,1875,1875,1875,1875,0
20231011,163000,448662007,1875,1875,1875,1875,0
20231011,162900,448662007,1875,1875,1875,1875,0
20231011,162800,448662007,1875,1875,1875,1875,0
20231011,162700,448662007,1875,1875,1875,1875,0
20231011,162600,448662007,1875,1875,1875,1875,0
20231011,162500,448662007,1875,1875,1875,1875,0
20231011,162400,448662007,1875,1875,1875,1875,0
20231011,162300,448662007,1875,1875,1875,1875,0
20231011,162200,448662007,1875,1875,1875,1875,0
20231011,162100,448662007,1875,1875,1875,1875,0
20231011,162000,448662007,1875,1875,1875,1875,0
20231011,161900,448662007,1875,1875,1875,1875,0
20231011,161800,448662007,1875,1875,1875,1875,1395
20231011,161700,448662007,1875,1875,1875,1875,0
20231011,161600,448662007,1875,1875,1875,1875,0
20231011,161500,448662007,1875,1875,1875,1875,0
20231011,161400,448662007,1875,1875,1875,1875,0
20231011,161300,448662007,1875,1875,1875,1875,0
20231011,161200,448662007,1875,1875,1875,1875,0
20231011,161100,448662007,1875,1875,1875,1875,0
20231011,161000,448662007,1875,1875,1875,1875,0
20231011,160900,448662007,1875,1875,1875,1875,0
20231011,160800,448662007,1875,1875,1875,1875,0
20231011,160700,448662007,1875,1875,1875,1875,0
20231011,160600,448662007,1875,1875,1875,1875,0
20231011,160500,448662007,1875,1875,1875,1875,0
20231011,160400,448662007,1875,1875,1875,1875,0
20231011,160300,448662007,1875,1875,1875,1875,0
20231011,160200,448662007,1875,1875,1875,1875,0
20231011,160100,448662007,1875,1875,1875,1875,0
20231011,160000,448662007,1875,1875,1875,1875,0
20231011,155900,448662007,1875,1875,1875,1875,0
20231011,155800,448662007,1875,1875,1875,1875,0
20231011,155700,448662007,1875,1875,1875,1875,0
20231011,155600,448662007,1875,1875,1875,1875,0
20231011,155500,448662007,1875,1875,1875,1875,0
20231011,155400,448662007,1875,1875,1875,1875,0
20231011,155300,448662007,1875,1875,1875,1875,0
20231011,155200,448662007,1875,1875,1875,1875,0
20231011,155100,448662007,1875,1875,1875,1875,0
20231011,155000,448662007,1875,1875,1875,1875,0
20231011,154900,448662007,1875,1875,1875,1875,0
20231011,154800,448662007,1875,1875,1875,1875,1395
20231011,154700,448662007,1875,1875,1875,1875,0
20231011,154600,448662007,1875,1875,1875,1875,0
20231011,154500,448662007,1875,1875,1875,1875,0
20231011,154400,448662007,1875,1875,1875,1875,0
20231011,154300,448662007,1875,1875,1875,1875,0
20231011,154200,448662007,1875,1875,1875,1875,0
20231011,154100,448662007,1875,1875,1875,1875,0
20231011,154000,448662007,1875,1875,1875,1875,0
20231011,153900,448662007,1875,1875,1875,1875,0
20231011,153800,448662007,1875,1875,1875,1875,0
20231011,153700,448662007,1875,1875,1875,1875,0
20231011,153600,448662007,1875,1875,1875,1875,0
20231011,153500,448662007,1875,1875,1875,1875,0
20231011,153400,448662007,1875,1875,1875,1875,0
20231011,153300,448662007,1875,1875,1875,1875,0
20231011,153200,448662007,1875,1875,1875,1875,0
20231011,153100,448662007,1875,1875,1875,1875,0
20231011,153000,448662007,1875,1875,1875,1875,1395
20231011,152900,446046382,1875,1875,1875,1875,0
20231011,152800,446046382,1875,1875,1875,1875,0
20231011,152700,446046382,1875,1875,1875,1875,0
20231011,152600,446046382,1875,1875,1875,1875,0
20231011,152500,446046382,1875,1875,1875,1875,0
20231011,152400,446046382,1875,1875,1875,1875,0
20231011,152300,446046382,1875,1875,1875,1875,0
20231011,152200,446046382,1875,1875,1875,1875,0
20231011,152100,446046382,1875,1875,1875,1875,0
20231011,152000,446046382,1875,1875,1875,1875,0
20231011,151900,446046382,1875,1874,1875,1873,672
20231011,151800,444786524,1875,1875,1875,1874,319
20231011,151700,444188639,1875,1875,1875,1873,173
20231011,151600,443864469,1875,1874,1875,1873,606
20231011,151500,442728975,1875,1874,1875,1874,57
20231011,151400,442622154,1875,1875,1875,1875,284
20231011,151300,442089654,1875,1875,1875,1875,0
20231011,151200,442089654,1875,1875,1875,1875,9
20231011,151100,442072779,1875,1874,1875,1874,418
20231011,151000,441289036,1874,1875,1875,1873,52
20231011,150900,441191620,1875,1871,1875,1871,57
20231011,150800,441084917,1872,1873,1873,1872,534
20231011,150700,440085267,1873,1873,1873,1872,164
20231011,150600,439778245,1873,1874,1874,1873,693
20231011,150500,438479762,1875,1875,1875,1875,0
20231011,150400,438479762,1875,1875,1875,1875,104
20231011,150300,438284762,1875,1875,1875,1875,2
20231011,150200,438281012,1875,1874,1875,1872,1148
20231011,150100,436130140,1874,1874,1874,1874,143
20231011,150000,435862158,1874,1874,1874,1874,640
20231011,145900,434662798,1874,1874,1874,1874,37
20231011,145800,434593460,1874,1874,1874,1874,4
20231011,145700,434585964,1874,1874,1874,1874,12
20231011,145600,434563476,1874,1874,1874,1874,3
20231011,145500,434557854,1874,1874,1874,1874,4
20231011,145400,434550358,1874,1874,1875,1874,191
20231011,145300,434192422,1870,1875,1875,1870,1539
20231011,145200,431309357,1875,1875,1875,1875,668
20231011,145100,430056857,1875,1875,1875,1875,172
20231011,145000,429734357,1875,1875,1875,1874,420
20231011,144900,428947177,1875,1875,1875,1875,15
20231011,144800,428919052,1875,1875,1875,1873,14
20231011,144700,428892804,1875,1875,1875,1875,6
20231011,144600,428881554,1874,1874,1874,1874,769
20231011,144500,427440448,1875,1875,1875,1875,0
20231011,144400,427440448,1875,1875,1875,1875,0
20231011,144300,427440448,1875,1875,1875,1875,4
20231011,144200,427432948,1875,1875,1875,1875,841
20231011,144100,425856073,1876,1876,1876,1875,144
20231011,144000,425586029,1876,1876,1876,1876,0
20231011,143900,425586029,1876,1876,1876,1876,6
20231011,143800,425574773,1876,1875,1876,1874,676
20231011,143700,424307385,1876,1876,1876,1876,163
20231011,143600,424001597,1876,1876,1876,1876,167
20231011,143500,423688305,1876,1876,1876,1876,931
20231011,143400,421941749,1876,1876,1876,1876,564
20231011,143300,420883685,1876,1876,1876,1876,530
20231011,143200,419889405,1876,1875,1876,1875,4283
20231011,143100,411855022,1875,1875,1875,1875,588
20231011,143000,410752522,1875,1873,1875,1873,2942
20231011,142900,405241031,1873,1873,1873,1873,487
20231011,142800,404328880,1873,1873,1873,1873,343
20231011,142700,403686441,1873,1873,1873,1873,940
20231011,142600,401925821,1873,1872,1873,1872,136
20231011,142500,401671102,1873,1873,1873,1873,0
20231011,142400,401671102,1873,1873,1873,1873,4
20231011,142300,401663610,1873,1873,1873,1873,8
20231011,142200,401648626,1873,1872,1873,1872,3516
20231011,142100,395066672,1873,1872,1873,1872,22
20231011,142000,395025487,1872,1872,1872,1872,1
20231011,141900,395023615,1870,1871,1871,1870,1000
20231011,141800,393152970,1872,1872,1872,1872,0
20231011,141700,393152970,1872,1872,1872,1871,528
20231011,141600,392164654,1872,1873,1873,1872,655
20231011,141500,390938442,1873,1873,1873,1873,245
20231011,141400,390479557,1873,1873,1873,1873,164
20231011,141300,390172385,1873,1873,1873,1873,69
20231011,141200,390043148,1873,1873,1873,1873,0
20231011,141100,390043148,1873,1872,1873,1872,29
20231011,141000,389988857,1872,1872,1872,1872,853
20231011,140900,388392041,1872,1870,1872,1870,5558
20231011,140800,377996576,1870,1870,1870,1870,1
20231011,140700,377994706,1869,1870,1870,1869,312
20231011,140600,377411477,1870,1871,1871,1870,1705
20231011,140500,374223122,1871,1870,1871,1870,1456
20231011,140400,371500400,1870,1869,1870,1869,175
20231011,140300,371173244,1870,1870,1870,1870,0
20231011,140200,371173244,1870,1870,1870,1870,736
20231011,140100,369796924,1871,1871,1871,1871,741
20231011,140000,368410513,1872,1872,1872,1872,0
20231011,135900,368410513,1872,1871,1872,1871,101
20231011,135800,368221541,1872,1872,1872,1872,0
20231011,135700,368221541,1872,1872,1872,1872,9
20231011,135600,368204693,1872,1872,1872,1872,0
20231011,135500,368204693,1872,1872,1872,1872,0
20231011,135400,368204693,1872,1872,1872,1872,0
20231011,135300,368204693,1872,1872,1872,1872,0
20231011,135200,368204693,1872,1872,1872,1872,2
20231011,135100,368200949,1872,1872,1872,1870,233
20231011,135000,367765233,1870,1870,1870,1870,1005
20231011,134900,365885883,1872,1870,1872,1870,232
20231011,134800,365451879,1872,1872,1872,1872,0
20231011,134700,365451879,1872,1872,1872,1872,0
20231011,134600,365451879,1872,1871,1872,1871,550
20231011,134500,364422684,1871,1871,1871,1871,555
20231011,134400,363384279,1872,1872,1872,1872,4
20231011,134300,363376791,1871,1872,1872,1871,205
20231011,134200,362993231,1872,1871,1872,1871,203
20231011,134100,362613415,1872,1872,1872,1872,0
20231011,134000,362613415,1872,1872,1872,1872,412
20231011,133900,361842151,1873,1872,1873,1872,539
20231011,133800,360833137,1873,1873,1873,1872,427
20231011,133700,360033782,1873,1874,1874,1873,882
20231011,133600,358381313,1874,1874,1874,1874,96
20231011,133500,358201409,1874,1874,1874,1874,78
20231011,133400,358055237,1874,1874,1874,1874,4417
20231011,133300,349777779,1874,1874,1874,1874,73
20231011,133200,349640977,1874,1874,1874,1874,97
20231011,133100,349459199,1874,1874,1874,1874,83
20231011,133000,349303657,1874,1874,1874,1874,40
20231011,132900,349228697,1873,1873,1873,1873,103
20231011,132800,349035778,1873,1873,1873,1873,57
20231011,132700,348929017,1873,1873,1873,1873,916
20231011,132600,347213349,1873,1873,1873,1873,625
20231011,132500,346042724,1873,1873,1873,1873,613
20231011,132400,344894575,1873,1873,1873,1873,2457
20231011,132300,340292614,1873,1873,1873,1873,69
20231011,132200,340163377,1873,1873,1873,1873,55
20231011,132100,340060362,1873,1873,1873,1873,175
20231011,132000,339732587,1873,1873,1873,1873,67
20231011,131900,339607096,1873,1873,1873,1873,67
20231011,131800,339481605,1873,1872,1873,1872,13
20231011,131700,339457260,1873,1873,1873,1873,1
20231011,131600,339455387,1873,1873,1873,1873,717
20231011,131500,338112446,1873,1873,1873,1873,54
20231011,131400,338011304,1873,1873,1873,1873,524
20231011,131300,337029852,1873,1873,1873,1873,0
20231011,131200,337029852,1873,1873,1873,1873,1
20231011,131100,337027979,1873,1873,1873,1873,0
20231011,131000,337027979,1873,1873,1873,1873,3
20231011,130900,337022360,1873,1873,1873,1873,0
20231011,130800,337022360,1873,1872,1873,1872,301
20231011,130700,336458887,1872,1873,1873,1872,174
20231011,130600,336133085,1873,1873,1873,1873,1
20231011,130500,336131212,1872,1872,1872,1872,5
20231011,130400,336121852,1873,1873,1873,1873,276
20231011,130300,335604904,1873,1873,1873,1873,74
20231011,130200,335466302,1873,1873,1873,1873,555
20231011,130100,334426787,1873,1873,1873,1873,238
20231011,130000,333981013,1873,1873,1873,1873,81
20231011,125900,333829300,1873,1873,1873,1873,146
20231011,125800,333555842,1873,1873,1873,1873,82
20231011,125700,333402256,1873,1873,1873,1873,83
20231011,125600,333246797,1873,1873,1873,1873,207
20231011,125500,332859086,1873,1873,1873,1873,82
20231011,125400,332705500,1873,1872,1873,1872,17
20231011,125300,332673675,1872,1872,1872,1872,0
20231011,125200,332673675,1872,1872,1872,1872,78
20231011,125100,332527659,1873,1873,1873,1873,0
20231011,125000,332527659,1873,1872,1873,1872,507
20231011,124900,331578148,1872,1872,1872,1872,70
20231011,124800,331447108,1872,1872,1872,1872,1078
20231011,124700,329429092,1872,1872,1872,1872,114
20231011,124600,329215684,1872,1872,1872,1872,62
20231011,124500,329099620,1872,1872,1872,1872,67
20231011,124400,328974196,1872,1872,1872,1872,62
20231011,124300,328858132,1872,1872,1872,1872,0
20231011,124200,328858132,1872,1872,1872,1872,49
20231011,124100,328766404,1872,1872,1872,1872,165
20231011,124000,328457524,1872,1872,1872,1872,69
20231011,123900,328328356,1872,1872,1872,1872,109
20231011,123800,328124308,1872,1872,1872,1872,51
20231011,123700,328028836,1872,1872,1872,1872,627
20231011,123600,326855092,1872,1872,1872,1872,59
20231011,123500,326744644,1871,1871,1871,1871,50
20231011,123400,326651094,1871,1871,1871,1871,0
20231011,123300,326651094,1871,1870,1871,1870,2
20231011,123200,326647353,1870,1870,1870,1870,168
20231011,123100,326333193,1872,1872,1872,1872,0
20231011,123000,326333193,1872,1872,1872,1872,1
20231011,122900,326331321,1870,1870,1870,1870,300
20231011,122800,325770321,1870,1870,1870,1870,14
20231011,122700,325744141,1870,1870,1870,1870,79
20231011,122600,325596411,1870,1870,1870,1870,16
20231011,122500,325566491,1870,1870,1870,1870,94
20231011,122400,325390711,1870,1870,1870,1870,0
20231011,122300,325390711,1870,1870,1870,1870,96
20231011,122200,325211191,1870,1870,1870,1870,4
20231011,122100,325203711,1870,1870,1870,1870,2
20231011,122000,325199971,1869,1869,1869,1869,491
20231011,121900,324282292,1870,1870,1870,1870,9
20231011,121800,324265462,1870,1871,1871,1870,700
20231011,121700,322956362,1871,1871,1871,1871,4
20231011,121600,322948878,1873,1873,1873,1873,2
20231011,121500,322945132,1873,1873,1873,1870,728
20231011,121400,321583238,1873,1870,1873,1870,681
20231011,121300,320309375,1873,1870,1873,1870,2018
20231011,121200,316535695,1871,1871,1871,1871,1940
20231011,121100,312905955,1872,1873,1873,1872,587
20231011,121000,311807037,1873,1873,1873,1873,1
20231011,120900,311805164,1873,1873,1873,1873,65
20231011,120800,311683419,1873,1873,1873,1873,1
20231011,120700,311681546,1873,1873,1873,1873,63
20231011,120600,311563547,1873,1873,1873,1873,0
20231011,120500,311563547,1873,1873,1873,1873,178
20231011,120400,311230153,1873,1873,1873,1873,30
20231011,120300,311173963,1874,1873,1874,1873,185
20231011,120200,310827454,1873,1873,1873,1873,50
20231011,120100,310733804,1874,1874,1874,1874,67
20231011,120000,310608246,1874,1874,1874,1874,610
20231011,115900,309465106,1874,1874,1874,1874,133
20231011,115800,309215864,1874,1874,1874,1874,141
20231011,115700,308951630,1874,1874,1874,1874,132
20231011,115600,308704262,1874,1874,1874,1874,136
20231011,115500,308449398,1874,1874,1874,1874,266
20231011,115400,307950914,1874,1874,1874,1874,0
20231011,115300,307950914,1874,1874,1874,1874,80
20231011,115200,307800994,1874,1874,1874,1874,75
20231011,115100,307660444,1874,1874,1874,1874,0
20231011,115000,307660444,1874,1874,1874,1874,80
20231011,114900,307510524,1874,1874,1874,1874,667
20231011,114800,306260566,1874,1874,1874,1874,0
20231011,114700,306260566,1874,1874,1874,1873,149
20231011,114600,305981361,1874,1874,1874,1874,0
20231011,114500,305981361,1874,1874,1874,1874,85
20231011,114400,305822071,1874,1874,1874,1874,79
20231011,114300,305674025,1874,1874,1874,1874,161
20231011,114200,305372311,1874,1873,1874,1873,134
20231011,114100,305121248,1873,1874,1874,1873,1048
20231011,114000,303158296,1874,1874,1874,1874,46
20231011,113900,303072092,1874,1874,1874,1874,96
20231011,113800,302892188,1874,1874,1874,1874,46
20231011,113700,302805984,1874,1874,1874,1874,42
20231011,113600,302727276,1873,1873,1873,1873,16
20231011,113500,302697308,1874,1874,1874,1874,0
20231011,113400,302697308,1874,1874,1874,1874,6
20231011,113300,302686064,1874,1874,1874,1874,0
20231011,113200,302686064,1874,1874,1874,1874,3
20231011,113100,302680442,1871,1872,1872,1871,661
20231011,113000,301443311,1874,1874,1874,1874,0
20231011,112900,301443311,1874,1874,1874,1872,1300
20231011,112800,299008208,1873,1874,1874,1873,45
20231011,112700,298923879,1874,1874,1874,1874,44
20231011,112600,298841423,1874,1874,1874,1874,49
20231011,112500,298749597,1874,1874,1874,1874,513
20231011,112400,297788235,1874,1874,1874,1874,142
20231011,112300,297522127,1873,1874,1874,1873,328
20231011,112200,296907655,1874,1874,1874,1874,126
20231011,112100,296671531,1874,1874,1874,1874,301
20231011,112000,296107457,1874,1874,1874,1874,100
20231011,111900,295920057,1874,1873,1874,1873,51
20231011,111800,295824493,1874,1873,1874,1873,468
20231011,111700,294947481,1874,1874,1874,1874,84
20231011,111600,294790065,1874,1874,1874,1874,56
20231011,111500,294685121,1874,1874,1874,1874,41
20231011,111400,294608287,1874,1874,1874,1874,84
20231011,111300,294450871,1874,1874,1874,1874,43
20231011,111200,294370289,1874,1873,1874,1873,253
20231011,111100,293896367,1874,1874,1874,1874,37
20231011,111000,293827029,1874,1874,1874,1874,38
20231011,110900,293755817,1874,1874,1874,1874,36
20231011,110800,293688353,1874,1874,1874,1874,36
20231011,110700,293620889,1874,1874,1874,1874,198
20231011,110600,293249837,1874,1875,1875,1874,334
20231011,110500,292623887,1875,1875,1875,1875,185
20231011,110400,292277012,1875,1875,1875,1875,319
20231011,110300,291678887,1875,1875,1875,1875,226
20231011,110200,291255137,1875,1875,1875,1875,655
20231011,110100,290027012,1875,1875,1875,1875,226
20231011,110000,289603262,1875,1875,1875,1875,229
20231011,105900,289173887,1875,1875,1875,1875,262
20231011,105800,288682637,1875,1874,1875,1874,14
20231011,105700,288656400,1873,1874,1874,1873,581
20231011,105600,287568006,1874,1874,1874,1874,57
20231011,105500,287461188,1874,1875,1875,1874,430
20231011,105400,286655246,1875,1874,1875,1874,7
20231011,105300,286642124,1874,1875,1875,1874,585
20231011,105200,285545706,1875,1875,1875,1874,180
20231011,105100,285208211,1875,1875,1875,1875,192
20231011,105000,284848211,1875,1875,1875,1874,643
20231011,104900,283642686,1875,1875,1875,1875,172
20231011,104800,283320186,1875,1875,1875,1875,175
20231011,104700,282992061,1875,1875,1875,1875,240
20231011,104600,282542061,1875,1875,1875,1875,235
20231011,104500,282101436,1875,1875,1875,1875,190
20231011,104400,281745186,1874,1875,1875,1874,432
20231011,104300,280935411,1875,1875,1875,1875,460
20231011,104200,280072911,1876,1876,1876,1876,257
20231011,104100,279590779,1876,1876,1876,1876,233
20231011,104000,279153671,1876,1875,1876,1874,152
20231011,103900,278868673,1875,1876,1876,1875,53
20231011,103800,278769297,1876,1876,1876,1874,2071
20231011,103700,274884415,1876,1876,1876,1875,253
20231011,103600,274410035,1875,1876,1876,1875,213
20231011,103500,274010648,1876,1876,1876,1873,919
20231011,103400,272287858,1876,1876,1876,1875,239
20231011,103300,271839594,1876,1876,1876,1876,6
20231011,103200,271828338,1876,1876,1876,1875,559
20231011,103100,270780154,1876,1876,1876,1876,301
20231011,103000,270215478,1876,1876,1876,1876,300
20231011,102900,269652678,1876,1876,1876,1876,482
20231011,102800,268748446,1876,1876,1876,1875,218
20231011,102700,268339551,1876,1877,1877,1875,526
20231011,102600,267352972,1876,1875,1877,1875,2842
20231011,102500,262021622,1875,1875,1875,1875,430
20231011,102400,261215372,1875,1875,1875,1875,197
20231011,102300,260845997,1875,1875,1875,1875,217
20231011,102200,260439122,1875,1875,1875,1875,268
20231011,102100,259936622,1875,1876,1877,1875,864
20231011,102000,258316562,1876,1875,1876,1875,1615
20231011,101900,255287661,1875,1869,1875,1869,15662
20231011,101800,225976813,1870,1869,1870,1869,326
20231011,101700,225367274,1870,1869,1870,1869,841
20231011,101600,223795311,1869,1868,1869,1868,180
20231011,101500,223459052,1868,1868,1869,1868,348
20231011,101400,222808841,1869,1869,1869,1868,494
20231011,101300,221885565,1870,1870,1870,1869,626
20231011,101200,220715345,1870,1869,1870,1869,229
20231011,101100,220287194,1869,1868,1869,1868,158
20231011,101000,219991902,1869,1869,1869,1869,183
20231011,100900,219649875,1870,1870,1870,1869,726
20231011,100800,218292889,1869,1871,1871,1869,3048
20231011,100700,212594812,1871,1871,1871,1871,139
20231011,100600,212334743,1871,1872,1872,1870,757
20231011,100500,210917842,1872,1869,1872,1869,2863
20231011,100400,205563549,1869,1869,1869,1869,251
20231011,100300,205094430,1870,1870,1870,1870,1363
20231011,100200,202545620,1870,1869,1870,1869,299
20231011,100100,201986501,1870,1869,1870,1869,301
20231011,100000,201423651,1867,1870,1870,1867,3
20231011,095900,201418047,1868,1869,1870,1868,305
20231011,095800,200848091,1870,1870,1872,1869,2622
20231011,095700,195941797,1870,1870,1870,1870,706
20231011,095600,194621577,1870,1872,1873,1870,628
20231011,095500,193446242,1872,1866,1872,1866,748
20231011,095400,192048125,1867,1870,1870,1867,637
20231011,095300,190857961,1870,1870,1870,1870,41
20231011,095200,190781291,1870,1871,1871,1870,223
20231011,095100,190364240,1871,1871,1871,1871,231
20231011,095000,189932039,1871,1870,1871,1870,210
20231011,094900,189539329,1871,1873,1873,1871,272
20231011,094800,189030323,1873,1871,1873,1871,966
20231011,094700,187222917,1871,1872,1873,1871,248
20231011,094600,186758888,1872,1874,1874,1872,1211
20231011,094500,184490090,1875,1874,1875,1874,512
20231011,094400,183530600,1875,1875,1875,1874,57
20231011,094300,183423735,1875,1875,1876,1874,266
20231011,094200,182924998,1876,1876,1877,1875,344
20231011,094100,182279656,1877,1877,1878,1874,1637
20231011,094000,179210600,1878,1879,1879,1874,417
20231011,093900,178428614,1879,1875,1880,1874,4644
20231011,093800,169703863,1875,1873,1875,1872,574
20231011,093700,168628661,1873,1859,1873,1859,18221
20231011,093600,134678247,1859,1859,1859,1859,282
20231011,093500,134154009,1859,1858,1859,1858,127
20231011,093400,133918037,1858,1859,1859,1858,282
20231011,093300,133394078,1859,1859,1859,1840,9827
20231011,093200,115276816,1859,1859,1859,1858,318
20231011,093100,114685758,1859,1858,1859,1858,2625
20231011,093000,109807813,1858,1857,1858,1857,407
20231011,092900,109052005,1856,1855,1858,1855,4591
20231011,092800,100531689,1855,1856,1856,1853,447
20231011,092700,99702572,1856,1854,1857,1854,542
20231011,092600,98696915,1857,1849,1857,1849,11830
20231011,092500,76771028,1849,1851,1851,1849,1242
20231011,092400,74474107,1850,1852,1852,1850,237
20231011,092300,74035287,1852,1850,1852,1850,132
20231011,092200,73791085,1850,1850,1850,1849,246
20231011,092100,73336094,1850,1850,1852,1850,1131
20231011,092000,71243196,1852,1851,1852,1850,466
20231011,091900,70380749,1852,1852,1852,1852,461
20231011,091800,69526977,1853,1855,1855,1850,511
20231011,091700,68581354,1855,1856,1856,1851,549
20231011,091600,67564517,1857,1857,1858,1853,1964
20231011,091500,63918133,1860,1842,1860,1842,14290
20231011,091400,37531135,1843,1843,1843,1842,932
20231011,091300,35813516,1844,1836,1844,1836,1715
20231011,091200,32655756,1840,1835,1840,1834,2845
20231011,091100,27431252,1835,1834,1835,1834,202
20231011,091000,27060682,1835,1839,1839,1835,382
20231011,090900,26358200,1839,1826,1839,1826,5089
20231011,090800,17030308,1830,1820,1830,1819,5938
20231011,090700,6194047,1819,1819,1820,1819,650
20231011,090600,5011571,1820,1819,1820,1819,4
20231011,090500,5004293,1820,1816,1820,1816,87
20231011,090400,4845960,1820,1815,1820,1815,1601
20231011,090300,1934995,1815,1815,1815,1815,10
20231011,090200,1916845,1815,1815,1815,1815,11
20231011,090100,1896880,1810,1810,1810,1810,284
20231011,090000,1382840,1810,1810,1810,1810,764