stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,184800,3898896596,1857,1857,1857,1857,12974
20231016,184700,3898896596,1857,1857,1857,1857,0
20231016,184600,3898896596,1857,1857,1857,1857,0
20231016,184500,3898896596,1857,1857,1857,1857,0
20231016,184400,3898896596,1857,1857,1857,1857,0
20231016,184300,3898896596,1857,1857,1857,1857,0
20231016,184200,3898896596,1857,1857,1857,1857,0
20231016,184100,3898896596,1857,1857,1857,1857,0
20231016,184000,3898896596,1857,1857,1857,1857,0
20231016,183900,3898896596,1857,1857,1857,1857,0
20231016,183800,3898896596,1857,1857,1857,1857,0
20231016,183700,3898896596,1857,1857,1857,1857,0
20231016,183600,3898896596,1857,1857,1857,1857,0
20231016,183500,3898896596,1857,1857,1857,1857,0
20231016,183400,3898896596,1857,1857,1857,1857,0
20231016,183300,3898896596,1857,1857,1857,1857,0
20231016,183200,3898896596,1857,1857,1857,1857,0
20231016,183100,3898896596,1857,1857,1857,1857,0
20231016,183000,3898896596,1857,1857,1857,1857,0
20231016,182900,3898896596,1857,1857,1857,1857,0
20231016,182800,3898896596,1857,1857,1857,1857,0
20231016,182700,3898896596,1857,1857,1857,1857,0
20231016,182600,3898896596,1857,1857,1857,1857,0
20231016,182500,3898896596,1857,1857,1857,1857,0
20231016,182400,3898896596,1857,1857,1857,1857,0
20231016,182300,3898896596,1857,1857,1857,1857,0
20231016,182200,3898896596,1857,1857,1857,1857,0
20231016,182100,3898896596,1857,1857,1857,1857,0
20231016,182000,3898896596,1857,1857,1857,1857,0
20231016,181900,3898896596,1857,1857,1857,1857,0
20231016,181800,3898896596,1857,1857,1857,1857,12974
20231016,181700,3898896596,1857,1857,1857,1857,0
20231016,181600,3898896596,1857,1857,1857,1857,0
20231016,181500,3898896596,1857,1857,1857,1857,0
20231016,181400,3898896596,1857,1857,1857,1857,0
20231016,181300,3898896596,1857,1857,1857,1857,0
20231016,181200,3898896596,1857,1857,1857,1857,0
20231016,181100,3898896596,1857,1857,1857,1857,0
20231016,181000,3898896596,1857,1857,1857,1857,0
20231016,180900,3898896596,1857,1857,1857,1857,0
20231016,180800,3898896596,1857,1857,1857,1857,0
20231016,180700,3898896596,1857,1857,1857,1857,0
20231016,180600,3898896596,1857,1857,1857,1857,0
20231016,180500,3898896596,1857,1857,1857,1857,0
20231016,180400,3898896596,1857,1857,1857,1857,0
20231016,180300,3898896596,1857,1857,1857,1857,0
20231016,180200,3898896596,1857,1857,1857,1857,0
20231016,180100,3898896596,1857,1857,1857,1857,0
20231016,180000,3898896596,1857,1857,1857,1857,0
20231016,175900,3898896596,1857,1857,1857,1857,0
20231016,175800,3898896596,1857,1857,1857,1857,0
20231016,175700,3898896596,1857,1857,1857,1857,0
20231016,175600,3898896596,1857,1857,1857,1857,0
20231016,175500,3898896596,1857,1857,1857,1857,0
20231016,175400,3898896596,1857,1857,1857,1857,0
20231016,175300,3898896596,1857,1857,1857,1857,0
20231016,175200,3898896596,1857,1857,1857,1857,0
20231016,175100,3898896596,1857,1857,1857,1857,0
20231016,175000,3898896596,1857,1857,1857,1857,0
20231016,174900,3898896596,1857,1857,1857,1857,0
20231016,174800,3898896596,1857,1857,1857,1857,12974
20231016,174700,3898896596,1857,1857,1857,1857,0
20231016,174600,3898896596,1857,1857,1857,1857,0
20231016,174500,3898896596,1857,1857,1857,1857,0
20231016,174400,3898896596,1857,1857,1857,1857,0
20231016,174300,3898896596,1857,1857,1857,1857,0
20231016,174200,3898896596,1857,1857,1857,1857,0
20231016,174100,3898896596,1857,1857,1857,1857,0
20231016,174000,3898896596,1857,1857,1857,1857,0
20231016,173900,3898896596,1857,1857,1857,1857,0
20231016,173800,3898896596,1857,1857,1857,1857,0
20231016,173700,3898896596,1857,1857,1857,1857,0
20231016,173600,3898896596,1857,1857,1857,1857,0
20231016,173500,3898896596,1857,1857,1857,1857,0
20231016,173400,3898896596,1857,1857,1857,1857,0
20231016,173300,3898896596,1857,1857,1857,1857,0
20231016,173200,3898896596,1857,1857,1857,1857,0
20231016,173100,3898896596,1857,1857,1857,1857,0
20231016,173000,3898896596,1857,1857,1857,1857,0
20231016,172900,3898896596,1857,1857,1857,1857,0
20231016,172800,3898896596,1857,1857,1857,1857,0
20231016,172700,3898896596,1857,1857,1857,1857,0
20231016,172600,3898896596,1857,1857,1857,1857,0
20231016,172500,3898896596,1857,1857,1857,1857,0
20231016,172400,3898896596,1857,1857,1857,1857,0
20231016,172300,3898896596,1857,1857,1857,1857,0
20231016,172200,3898896596,1857,1857,1857,1857,0
20231016,172100,3898896596,1857,1857,1857,1857,0
20231016,172000,3898896596,1857,1857,1857,1857,0
20231016,171900,3898896596,1857,1857,1857,1857,0
20231016,171800,3898896596,1857,1857,1857,1857,12974
20231016,171700,3898896596,1857,1857,1857,1857,0
20231016,171600,3898896596,1857,1857,1857,1857,0
20231016,171500,3898896596,1857,1857,1857,1857,0
20231016,171400,3898896596,1857,1857,1857,1857,0
20231016,171300,3898896596,1857,1857,1857,1857,0
20231016,171200,3898896596,1857,1857,1857,1857,0
20231016,171100,3898896596,1857,1857,1857,1857,0
20231016,171000,3898896596,1857,1857,1857,1857,0
20231016,170900,3898896596,1857,1857,1857,1857,0
20231016,170800,3898896596,1857,1857,1857,1857,0
20231016,170700,3898896596,1857,1857,1857,1857,0
20231016,170600,3898896596,1857,1857,1857,1857,0
20231016,170500,3898896596,1857,1857,1857,1857,0
20231016,170400,3898896596,1857,1857,1857,1857,0
20231016,170300,3898896596,1857,1857,1857,1857,0
20231016,170200,3898896596,1857,1857,1857,1857,0
20231016,170100,3898896596,1857,1857,1857,1857,0
20231016,170000,3898896596,1857,1857,1857,1857,0
20231016,165900,3898896596,1857,1857,1857,1857,0
20231016,165800,3898896596,1857,1857,1857,1857,0
20231016,165700,3898896596,1857,1857,1857,1857,0
20231016,165600,3898896596,1857,1857,1857,1857,0
20231016,165500,3898896596,1857,1857,1857,1857,0
20231016,165400,3898896596,1857,1857,1857,1857,0
20231016,165300,3898896596,1857,1857,1857,1857,0
20231016,165200,3898896596,1857,1857,1857,1857,0
20231016,165100,3898896596,1857,1857,1857,1857,0
20231016,165000,3898896596,1857,1857,1857,1857,0
20231016,164900,3898896596,1857,1857,1857,1857,0
20231016,164800,3898896596,1857,1857,1857,1857,12974
20231016,164700,3898896596,1857,1857,1857,1857,0
20231016,164600,3898896596,1857,1857,1857,1857,0
20231016,164500,3898896596,1857,1857,1857,1857,0
20231016,164400,3898896596,1857,1857,1857,1857,0
20231016,164300,3898896596,1857,1857,1857,1857,0
20231016,164200,3898896596,1857,1857,1857,1857,0
20231016,164100,3898896596,1857,1857,1857,1857,0
20231016,164000,3898896596,1857,1857,1857,1857,0
20231016,163900,3898896596,1857,1857,1857,1857,0
20231016,163800,3898896596,1857,1857,1857,1857,0
20231016,163700,3898896596,1857,1857,1857,1857,0
20231016,163600,3898896596,1857,1857,1857,1857,0
20231016,163500,3898896596,1857,1857,1857,1857,0
20231016,163400,3898896596,1857,1857,1857,1857,0
20231016,163300,3898896596,1857,1857,1857,1857,0
20231016,163200,3898896596,1857,1857,1857,1857,0
20231016,163100,3898896596,1857,1857,1857,1857,0
20231016,163000,3898896596,1857,1857,1857,1857,0
20231016,162900,3898896596,1857,1857,1857,1857,0
20231016,162800,3898896596,1857,1857,1857,1857,0
20231016,162700,3898896596,1857,1857,1857,1857,0
20231016,162600,3898896596,1857,1857,1857,1857,0
20231016,162500,3898896596,1857,1857,1857,1857,0
20231016,162400,3898896596,1857,1857,1857,1857,0
20231016,162300,3898896596,1857,1857,1857,1857,0
20231016,162200,3898896596,1857,1857,1857,1857,0
20231016,162100,3898896596,1857,1857,1857,1857,0
20231016,162000,3898896596,1857,1857,1857,1857,0
20231016,161900,3898896596,1857,1857,1857,1857,0
20231016,161800,3898896596,1857,1857,1857,1857,12974
20231016,161700,3898896596,1857,1857,1857,1857,0
20231016,161600,3898896596,1857,1857,1857,1857,0
20231016,161500,3898896596,1857,1857,1857,1857,0
20231016,161400,3898896596,1857,1857,1857,1857,0
20231016,161300,3898896596,1857,1857,1857,1857,0
20231016,161200,3898896596,1857,1857,1857,1857,0
20231016,161100,3898896596,1857,1857,1857,1857,0
20231016,161000,3898896596,1857,1857,1857,1857,0
20231016,160900,3898896596,1857,1857,1857,1857,0
20231016,160800,3898896596,1857,1857,1857,1857,0
20231016,160700,3898896596,1857,1857,1857,1857,0
20231016,160600,3898896596,1857,1857,1857,1857,0
20231016,160500,3898896596,1857,1857,1857,1857,0
20231016,160400,3898896596,1857,1857,1857,1857,0
20231016,160300,3898896596,1857,1857,1857,1857,0
20231016,160200,3898896596,1857,1857,1857,1857,0
20231016,160100,3898896596,1857,1857,1857,1857,0
20231016,160000,3898896596,1857,1857,1857,1857,0
20231016,155900,3898896596,1857,1857,1857,1857,0
20231016,155800,3898896596,1857,1857,1857,1857,0
20231016,155700,3898896596,1857,1857,1857,1857,0
20231016,155600,3898896596,1857,1857,1857,1857,0
20231016,155500,3898896596,1857,1857,1857,1857,0
20231016,155400,3898896596,1857,1857,1857,1857,0
20231016,155300,3898896596,1857,1857,1857,1857,0
20231016,155200,3898896596,1857,1857,1857,1857,0
20231016,155100,3898896596,1857,1857,1857,1857,0
20231016,155000,3898896596,1857,1857,1857,1857,0
20231016,154900,3898896596,1857,1857,1857,1857,0
20231016,154800,3898896596,1857,1857,1857,1857,12974
20231016,154700,3898896596,1857,1857,1857,1857,0
20231016,154600,3898896596,1857,1857,1857,1857,0
20231016,154500,3898896596,1857,1857,1857,1857,0
20231016,154400,3898896596,1857,1857,1857,1857,0
20231016,154300,3898896596,1857,1857,1857,1857,0
20231016,154200,3898896596,1857,1857,1857,1857,0
20231016,154100,3898896596,1857,1857,1857,1857,0
20231016,154000,3898896596,1857,1857,1857,1857,0
20231016,153900,3898896596,1857,1857,1857,1857,0
20231016,153800,3898896596,1857,1857,1857,1857,0
20231016,153700,3898896596,1857,1857,1857,1857,0
20231016,153600,3898896596,1857,1857,1857,1857,0
20231016,153500,3898896596,1857,1857,1857,1857,0
20231016,153400,3898896596,1857,1857,1857,1857,0
20231016,153300,3898896596,1857,1857,1857,1857,0
20231016,153200,3898896596,1857,1857,1857,1857,0
20231016,153100,3898896596,1857,1857,1857,1857,0
20231016,153000,3898896596,1857,1857,1857,1857,12974
20231016,152900,3874803878,1856,1856,1856,1856,0
20231016,152800,3874803878,1856,1856,1856,1856,0
20231016,152700,3874803878,1856,1856,1856,1856,0
20231016,152600,3874803878,1856,1856,1856,1856,0
20231016,152500,3874803878,1856,1856,1856,1856,0
20231016,152400,3874803878,1856,1856,1856,1856,0
20231016,152300,3874803878,1856,1856,1856,1856,0
20231016,152200,3874803878,1856,1856,1856,1856,0
20231016,152100,3874803878,1856,1856,1856,1856,0
20231016,152000,3874803878,1856,1856,1856,1856,0
20231016,151900,3874803878,1856,1858,1860,1856,2996
20231016,151800,3869239936,1862,1858,1862,1858,2158
20231016,151700,3865229271,1863,1861,1863,1858,8395
20231016,151600,3849622313,1863,1863,1864,1861,461
20231016,151500,3848763035,1864,1862,1864,1860,68
20231016,151400,3848636527,1865,1864,1865,1860,2240
20231016,151300,3844469611,1865,1864,1865,1864,1005
20231016,151200,3842595288,1865,1861,1865,1861,839
20231016,151100,3841031585,1861,1864,1865,1861,114
20231016,151000,3840819307,1865,1865,1866,1865,527
20231016,150900,3839836448,1866,1866,1867,1865,17
20231016,150800,3839804730,1871,1864,1871,1864,3234
20231016,150700,3833764012,1867,1866,1867,1866,54
20231016,150600,3833663195,1860,1861,1868,1860,877
20231016,150500,3832029819,1862,1860,1862,1860,3438
20231016,150400,3825634818,1860,1859,1860,1859,900
20231016,150300,3823960819,1857,1857,1860,1857,1121
20231016,150200,3821877923,1857,1857,1857,1857,2111
20231016,150100,3817957796,1857,1856,1858,1856,5201
20231016,150000,3808304529,1856,1856,1857,1856,28
20231016,145900,3808252560,1857,1856,1857,1856,46
20231016,145800,3808167183,1858,1858,1858,1858,1
20231016,145700,3808165325,1859,1859,1859,1859,1
20231016,145600,3808163466,1859,1859,1859,1859,1
20231016,145500,3808161607,1855,1855,1855,1855,44
20231016,145400,3808079987,1855,1860,1860,1855,2234
20231016,145300,3803935812,1860,1858,1860,1858,350
20231016,145200,3803285189,1859,1859,1859,1859,4
20231016,145100,3803277753,1860,1859,1860,1859,7
20231016,145000,3803264736,1859,1859,1860,1854,556
20231016,144900,3802233448,1855,1855,1855,1855,41
20231016,144800,3802157393,1855,1855,1855,1855,6
20231016,144700,3802146263,1855,1858,1860,1855,3313
20231016,144600,3795987621,1854,1856,1856,1854,4012
20231016,144500,3788544712,1856,1856,1856,1856,46
20231016,144400,3788459336,1859,1856,1859,1856,9
20231016,144300,3788442629,1856,1860,1860,1856,604
20231016,144200,3787321601,1856,1856,1856,1856,1
20231016,144100,3787319745,1856,1856,1856,1856,1
20231016,144000,3787317889,1856,1856,1856,1856,34
20231016,143900,3787254785,1859,1859,1859,1859,1
20231016,143800,3787252926,1860,1856,1860,1856,1640
20231016,143700,3784209082,1856,1856,1856,1856,849
20231016,143600,3782633338,1856,1857,1859,1855,3135
20231016,143500,3776815244,1859,1858,1859,1858,2
20231016,143400,3776811527,1856,1857,1857,1856,655
20231016,143300,3775595747,1857,1857,1857,1857,200
20231016,143200,3775224347,1857,1857,1857,1857,2005
20231016,143100,3771501062,1857,1858,1858,1857,4425
20231016,143000,3763283249,1859,1859,1859,1859,1715
20231016,142900,3760095064,1859,1860,1860,1859,501
20231016,142800,3759163205,1859,1859,1859,1859,0
20231016,142700,3759163205,1859,1859,1859,1859,2035
20231016,142600,3755380140,1860,1860,1860,1860,19
20231016,142500,3755344800,1860,1860,1860,1860,2
20231016,142400,3755341080,1859,1859,1859,1859,9
20231016,142300,3755324349,1859,1859,1859,1859,1205
20231016,142200,3753084254,1859,1858,1859,1858,4
20231016,142100,3753076819,1859,1859,1859,1859,0
20231016,142000,3753076819,1859,1858,1859,1858,40
20231016,141900,3753002498,1859,1859,1860,1859,5
20231016,141800,3752993202,1859,1859,1859,1859,2
20231016,141700,3752989484,1860,1861,1862,1858,1449
20231016,141600,3750294320,1862,1860,1862,1860,545
20231016,141500,3749280617,1862,1862,1862,1862,0
20231016,141400,3749280617,1862,1862,1862,1862,3
20231016,141300,3749275031,1861,1861,1862,1861,41
20231016,141200,3749198729,1861,1861,1862,1861,7
20231016,141100,3749185701,1861,1861,1861,1861,72
20231016,141000,3749051709,1862,1863,1863,1862,1181
20231016,140900,3746852555,1865,1865,1865,1865,0
20231016,140800,3746852555,1865,1862,1865,1862,1082
20231016,140700,3744837859,1862,1862,1862,1862,1
20231016,140600,3744835997,1865,1865,1865,1865,0
20231016,140500,3744835997,1865,1862,1865,1862,80
20231016,140400,3744687025,1865,1865,1865,1865,4
20231016,140300,3744679565,1862,1865,1866,1862,3
20231016,140200,3744673972,1863,1863,1863,1863,2
20231016,140100,3744670246,1864,1866,1866,1864,8
20231016,140000,3744655328,1866,1865,1867,1865,59
20231016,135900,3744545246,1869,1869,1869,1868,38
20231016,135800,3744474256,1869,1863,1869,1861,503
20231016,135700,3743536629,1864,1859,1864,1859,1848
20231016,135600,3740098041,1859,1858,1859,1858,10
20231016,135500,3740079455,1855,1860,1860,1855,317
20231016,135400,3739491320,1860,1855,1860,1855,101
20231016,135300,3739303465,1860,1860,1860,1860,4
20231016,135200,3739296025,1860,1855,1860,1855,2124
20231016,135100,3735347014,1859,1856,1859,1855,123
20231016,135000,3735118762,1859,1859,1859,1859,0
20231016,134900,3735118762,1859,1860,1860,1856,4
20231016,134800,3735111331,1855,1855,1855,1855,269
20231016,134700,3734612336,1855,1855,1855,1855,7
20231016,134600,3734599351,1855,1855,1855,1855,215
20231016,134500,3734200526,1859,1859,1859,1855,1151
20231016,134400,3732064189,1855,1860,1860,1855,108
20231016,134300,3731863314,1855,1859,1860,1855,334
20231016,134200,3731242130,1857,1857,1857,1856,8913
20231016,134100,3714690693,1860,1857,1860,1857,10003
20231016,134000,3696089836,1857,1857,1857,1857,338
20231016,133900,3695462170,1857,1857,1858,1856,165
20231016,133800,3695155765,1854,1854,1854,1854,1
20231016,133700,3695153911,1858,1857,1858,1857,2
20231016,133600,3695150196,1854,1857,1857,1854,611
20231016,133500,3694016652,1858,1857,1858,1854,352
20231016,133400,3693362739,1858,1857,1858,1857,4
20231016,133300,3693355308,1857,1855,1857,1855,1646
20231016,133200,3690300333,1856,1854,1856,1854,3
20231016,133100,3690294768,1854,1854,1854,1854,722
20231016,133000,3688956180,1854,1856,1856,1854,10
20231016,132900,3688937622,1856,1855,1856,1854,1889
20231016,132800,3685435256,1855,1855,1855,1855,171
20231016,132700,3685118051,1855,1855,1855,1855,0
20231016,132600,3685118051,1855,1855,1855,1855,1
20231016,132500,3685116196,1855,1856,1856,1855,2
20231016,132400,3685112485,1855,1854,1856,1854,7
20231016,132300,3685099500,1854,1856,1856,1854,3000
20231016,132200,3679534862,1858,1856,1858,1856,7
20231016,132100,3679521863,1855,1856,1858,1855,1735
20231016,132000,3676303335,1855,1855,1855,1855,1
20231016,131900,3676301480,1855,1855,1855,1855,1001
20231016,131800,3674444625,1859,1857,1859,1854,5541
20231016,131700,3664170052,1857,1859,1862,1857,3501
20231016,131600,3657663517,1859,1863,1863,1859,110
20231016,131500,3657459023,1859,1860,1860,1859,362
20231016,131400,3656785745,1860,1860,1860,1860,5005
20231016,131300,3647476445,1864,1864,1864,1864,50
20231016,131200,3647383245,1865,1860,1865,1859,8867
20231016,131100,3630894514,1860,1860,1860,1860,10
20231016,131000,3630875914,1865,1863,1865,1860,6481
20231016,130900,3618815008,1865,1865,1865,1865,100
20231016,130800,3618628508,1865,1865,1865,1863,102
20231016,130700,3618438280,1863,1863,1863,1863,7
20231016,130600,3618425239,1863,1865,1865,1863,12
20231016,130500,3618402861,1865,1865,1865,1865,92
20231016,130400,3618231281,1865,1865,1865,1865,30
20231016,130300,3618175331,1865,1864,1865,1864,1042
20231016,130200,3616232939,1862,1863,1864,1862,54
20231016,130100,3616132337,1863,1863,1863,1863,4
20231016,130000,3616124885,1860,1860,1860,1860,1
20231016,125900,3616123025,1864,1864,1864,1864,2
20231016,125800,3616119297,1864,1860,1864,1860,1685
20231016,125700,3612984957,1859,1859,1859,1859,2
20231016,125600,3612981239,1858,1858,1858,1858,2466
20231016,125500,3608399411,1858,1858,1858,1858,1000
20231016,125400,3606541411,1858,1858,1858,1858,53
20231016,125300,3606442937,1858,1858,1858,1858,318
20231016,125200,3605852093,1858,1859,1859,1858,1606
20231016,125100,3602866546,1860,1859,1860,1859,8
20231016,125000,3602851667,1858,1858,1860,1858,2667
20231016,124900,3597896077,1860,1859,1860,1859,202
20231016,124800,3597520557,1859,1859,1860,1859,532
20231016,124700,3596531568,1860,1859,1860,1859,57
20231016,124600,3596425553,1859,1861,1861,1859,8446
20231016,124500,3580716176,1861,1861,1861,1861,1415
20231016,124400,3578082861,1862,1862,1862,1862,550
20231016,124300,3577058761,1862,1862,1862,1862,1
20231016,124200,3577056899,1863,1863,1864,1863,1832
20231016,124100,3573643882,1864,1862,1864,1862,26
20231016,124000,3573595466,1862,1862,1863,1862,439
20231016,123900,3572778037,1862,1862,1862,1862,3
20231016,123800,3572772451,1862,1862,1863,1862,28
20231016,123700,3572720300,1862,1862,1862,1862,200
20231016,123600,3572347900,1861,1861,1861,1861,1
20231016,123500,3572346039,1861,1864,1864,1861,8512
20231016,123400,3556494523,1865,1864,1865,1864,2
20231016,123300,3556490794,1865,1865,1865,1864,786
20231016,123200,3555024905,1865,1865,1865,1865,20
20231016,123100,3554987605,1865,1865,1865,1864,1875
20231016,123000,3551490735,1865,1865,1872,1865,331
20231016,122900,3550873259,1865,1865,1865,1865,1
20231016,122800,3550871394,1872,1867,1872,1867,35
20231016,122700,3550805909,1865,1866,1866,1865,787
20231016,122600,3549338133,1867,1867,1867,1867,1864
20231016,122500,3545858045,1866,1866,1866,1866,198
20231016,122400,3545488577,1866,1866,1866,1866,1353
20231016,122300,3542963879,1866,1867,1867,1866,961
20231016,122200,3541170603,1867,1867,1867,1867,7
20231016,122100,3541157534,1866,1872,1872,1866,323
20231016,122000,3540554489,1866,1866,1866,1866,1
20231016,121900,3540552623,1872,1872,1872,1872,0
20231016,121800,3540552623,1872,1871,1872,1871,125
20231016,121700,3540318627,1864,1867,1867,1864,2324
20231016,121600,3535983465,1867,1867,1867,1865,107
20231016,121500,3535783708,1864,1864,1864,1864,1
20231016,121400,3535781844,1865,1864,1865,1864,66
20231016,121300,3535658767,1864,1864,1864,1864,100
20231016,121200,3535472367,1864,1864,1864,1864,22
20231016,121100,3535431359,1864,1868,1868,1864,3694
20231016,121000,3528542292,1874,1868,1875,1868,274
20231016,120900,3528030447,1875,1875,1875,1875,2
20231016,120800,3528026697,1875,1868,1876,1868,774
20231016,120700,3526580808,1876,1876,1876,1876,1
20231016,120600,3526578932,1868,1868,1868,1868,1961
20231016,120500,3522915784,1868,1876,1876,1868,5
20231016,120400,3522906412,1876,1867,1876,1867,31
20231016,120300,3522848526,1867,1868,1877,1867,220
20231016,120200,3522437528,1868,1869,1869,1868,124
20231016,120100,3522205790,1869,1867,1875,1867,6
20231016,120000,3522194570,1877,1877,1877,1877,1
20231016,115900,3522192693,1867,1877,1877,1867,27
20231016,115800,3522142273,1877,1877,1877,1867,8
20231016,115700,3522127267,1876,1876,1876,1876,119
20231016,115600,3521904023,1878,1877,1878,1868,789
20231016,115500,3520423005,1877,1866,1877,1866,72
20231016,115400,3520288642,1864,1867,1868,1864,3507
20231016,115300,3513749407,1864,1875,1875,1864,9436
20231016,115200,3496147433,1877,1879,1879,1877,254
20231016,115100,3495670195,1879,1879,1879,1879,301
20231016,115000,3495104616,1879,1880,1880,1879,42
20231016,114900,3495025694,1887,1881,1887,1880,241
20231016,114800,3494572514,1881,1880,1881,1880,3
20231016,114700,3494566872,1889,1880,1889,1880,13
20231016,114600,3494542324,1879,1880,1880,1879,105
20231016,114500,3494344925,1890,1880,1890,1878,4375
20231016,114400,3486098297,1880,1883,1883,1880,1050
20231016,114300,3484122266,1888,1885,1888,1883,2290
20231016,114200,3479809354,1885,1885,1887,1883,537
20231016,114100,3478797623,1889,1889,1889,1889,3
20231016,114000,3478791956,1884,1884,1889,1884,2085
20231016,113900,3474863767,1884,1889,1889,1883,2082
20231016,113800,3470939422,1889,1885,1890,1885,203
20231016,113700,3470556697,1888,1888,1890,1885,11723
20231016,113600,3448426974,1891,1889,1891,1889,842
20231016,113500,3446835752,1890,1888,1890,1887,2075
20231016,113400,3442915652,1891,1889,1891,1889,2597
20231016,113300,3438009488,1889,1882,1889,1882,12682
20231016,113200,3414126315,1881,1880,1882,1880,5290
20231016,113100,3404177896,1880,1878,1880,1878,1263
20231016,113000,3401804948,1878,1876,1878,1876,1709
20231016,112900,3398598212,1876,1874,1876,1874,163
20231016,112800,3398292663,1874,1874,1875,1874,74
20231016,112700,3398153917,1875,1875,1876,1875,67
20231016,112600,3398028282,1875,1874,1875,1874,210
20231016,112500,3397634642,1872,1872,1876,1872,1000
20231016,112400,3395762624,1872,1870,1872,1870,15
20231016,112300,3395734546,1872,1872,1872,1870,123
20231016,112200,3395504494,1872,1875,1875,1872,684
20231016,112100,3394223614,1875,1868,1875,1867,283
20231016,112000,3393694954,1868,1868,1868,1868,225
20231016,111900,3393274654,1868,1875,1875,1868,105
20231016,111800,3393078142,1875,1870,1875,1870,6
20231016,111700,3393066907,1876,1878,1878,1868,53
20231016,111600,3392967387,1868,1872,1878,1868,2158
20231016,111500,3388929031,1868,1871,1874,1868,49
20231016,111400,3388837349,1871,1862,1871,1862,1448
20231016,111300,3386133447,1862,1864,1866,1862,2275
20231016,111200,3381894945,1865,1865,1865,1865,510
20231016,111100,3380943795,1867,1863,1867,1863,128
20231016,111000,3380705309,1867,1867,1867,1863,911
20231016,110900,3379006300,1869,1867,1869,1860,6128
20231016,110800,3367588333,1870,1869,1870,1869,11
20231016,110700,3367567772,1865,1869,1869,1865,644
20231016,110600,3366366115,1865,1870,1870,1865,4262
20231016,110500,3358413825,1865,1861,1870,1861,327
20231016,110400,3357803122,1861,1871,1871,1861,67
20231016,110300,3357677993,1873,1874,1875,1861,5304
20231016,110200,3347756391,1874,1860,1875,1858,22624
20231016,110100,3305394520,1859,1860,1860,1859,292
20231016,110000,3304851492,1858,1861,1862,1858,9058
20231016,105900,3288009548,1862,1861,1862,1859,8739
20231016,105800,3271754733,1862,1866,1866,1861,25413
20231016,105700,3224435609,1866,1865,1877,1864,3251
20231016,105600,3218370029,1864,1877,1877,1864,26303
20231016,105500,3169162064,1878,1881,1881,1876,4891
20231016,105400,3159966319,1881,1882,1883,1881,217
20231016,105300,3159557973,1883,1883,1883,1882,583
20231016,105200,3158460719,1883,1885,1885,1883,2435
20231016,105100,3153873174,1885,1886,1886,1885,200
20231016,105000,3153496154,1888,1884,1888,1884,641
20231016,104900,3152287735,1883,1884,1884,1883,4830
20231016,104800,3143189556,1884,1885,1885,1884,6116
20231016,104700,3131666744,1885,1885,1887,1884,1455
20231016,104600,3128925378,1888,1884,1888,1884,3040
20231016,104500,3123196181,1885,1888,1888,1885,596
20231016,104400,3122071842,1888,1884,1888,1884,124
20231016,104300,3121838130,1884,1888,1889,1884,19884
20231016,104200,3084369053,1890,1886,1890,1885,4017
20231016,104100,3076794226,1886,1890,1890,1886,1296
20231016,104000,3074349019,1890,1887,1891,1884,28862
20231016,103900,3019938697,1887,1887,1887,1886,1684
20231016,103800,3016761594,1886,1892,1893,1885,40503
20231016,103700,2940317877,1893,1897,1897,1892,9256
20231016,103600,2922800368,1893,1898,1898,1893,1884
20231016,103500,2919229682,1898,1898,1899,1893,2014
20231016,103400,2915415050,1893,1899,1899,1893,2925
20231016,103300,2909865804,1899,1896,1900,1894,289
20231016,103200,2909318251,1900,1898,1900,1893,13921
20231016,103100,2882947956,1898,1897,1900,1897,4733
20231016,103000,2873956864,1897,1899,1899,1896,787
20231016,102900,2872464056,1897,1899,1899,1895,1183
20231016,102800,2870219408,1899,1895,1900,1894,9066
20231016,102700,2853002041,1895,1892,1896,1892,8904
20231016,102600,2836150342,1892,1886,1893,1886,5417
20231016,102500,2825915103,1886,1897,1897,1886,42498
20231016,102400,2745557760,1897,1905,1909,1895,34933
20231016,102300,2679143352,1901,1913,1913,1901,13651
20231016,102200,2653108072,1913,1917,1918,1912,4291
20231016,102100,2644895990,1916,1929,1931,1912,28876
20231016,102000,2589440145,1929,1915,1934,1914,29224
20231016,101900,2533227980,1915,1919,1923,1911,27328
20231016,101800,2480937556,1922,1908,1924,1907,74975
20231016,101700,2337266528,1908,1912,1919,1900,64956
20231016,101600,2213350539,1914,1954,1958,1900,184405
20231016,101500,1859057810,1954,1990,2010,1953,453783
20231016,101400,955174981,2010,2010,2010,2010,0
20231016,101300,955174981,2010,1981,2010,1981,86801
20231016,101200,781930094,1981,1848,1985,1842,336981
20231016,101100,124876324,1848,1816,1848,1816,15394
20231016,101000,96776235,1816,1816,1816,1816,2
20231016,100900,96772603,1816,1816,1816,1816,0
20231016,100800,96772603,1816,1816,1816,1816,3
20231016,100700,96767155,1816,1816,1816,1816,1003
20231016,100600,94945707,1816,1816,1816,1814,1138
20231016,100500,92879362,1816,1816,1816,1816,1
20231016,100400,92877546,1816,1816,1816,1816,0
20231016,100300,92877546,1816,1816,1816,1816,27
20231016,100200,92828514,1816,1816,1816,1816,0
20231016,100100,92828514,1816,1816,1816,1816,100
20231016,100000,92646914,1816,1816,1816,1816,6
20231016,095900,92636018,1816,1814,1816,1814,602
20231016,095800,91543986,1816,1815,1816,1814,3065
20231016,095700,85981646,1815,1814,1815,1814,3
20231016,095600,85976202,1815,1815,1815,1815,11
20231016,095500,85956237,1815,1815,1815,1815,0
20231016,095400,85956237,1815,1815,1815,1815,0
20231016,095300,85956237,1815,1815,1815,1815,300
20231016,095200,85411737,1815,1815,1815,1815,541
20231016,095100,84429822,1815,1814,1815,1813,1321
20231016,095000,82034745,1815,1815,1815,1815,2
20231016,094900,82031115,1815,1815,1815,1815,110
20231016,094800,81831465,1815,1815,1815,1814,1679
20231016,094700,78785146,1815,1818,1818,1815,1004
20231016,094600,76962874,1814,1814,1814,1814,34
20231016,094500,76901198,1814,1817,1821,1814,1350
20231016,094400,74451589,1818,1820,1821,1818,9
20231016,094300,74435211,1823,1822,1823,1822,550
20231016,094200,73433107,1822,1822,1822,1822,5
20231016,094100,73423997,1815,1815,1815,1815,5
20231016,094000,73414922,1823,1823,1823,1823,0
20231016,093900,73414922,1823,1815,1823,1814,2540
20231016,093800,68806237,1824,1823,1824,1815,1160
20231016,093700,66698728,1824,1824,1824,1824,6
20231016,093600,66687784,1824,1824,1824,1824,272
20231016,093500,66191656,1823,1823,1823,1823,100
20231016,093400,66009356,1824,1823,1824,1823,223
20231016,093300,65602818,1823,1821,1823,1821,19
20231016,093200,65568215,1823,1823,1824,1823,4621
20231016,093100,57144131,1823,1819,1823,1818,1782
20231016,093000,53904420,1819,1824,1824,1819,7
20231016,092900,53891657,1824,1824,1824,1824,12
20231016,092800,53869769,1824,1824,1824,1815,229
20231016,092700,53452568,1814,1820,1820,1814,10000
20231016,092600,35305491,1839,1834,1839,1811,10246
20231016,092500,16599404,1834,1835,1835,1834,504
20231016,092400,15674772,1839,1839,1839,1836,196
20231016,092300,15314880,1839,1840,1841,1839,202
20231016,092200,14943200,1840,1840,1840,1840,2
20231016,092100,14939520,1839,1840,1840,1839,2
20231016,092000,14935841,1840,1838,1840,1836,25
20231016,091900,14889927,1839,1839,1839,1839,0
20231016,091800,14889927,1839,1841,1841,1839,201
20231016,091700,14519889,1841,1840,1841,1840,11
20231016,091600,14499648,1840,1845,1845,1840,54
20231016,091500,14400035,1845,1845,1845,1845,0
20231016,091400,14400035,1845,1845,1848,1845,14
20231016,091300,14374193,1848,1848,1848,1848,0
20231016,091200,14374193,1848,1848,1848,1848,4
20231016,091100,14366801,1830,1842,1848,1830,936
20231016,091000,12649580,1849,1839,1849,1839,344
20231016,090900,12016933,1839,1837,1839,1836,3806
20231016,090800,5018131,1839,1839,1839,1837,513
20231016,090700,4074748,1839,1839,1839,1839,50
20231016,090600,3982798,1839,1840,1840,1839,7
20231016,090500,3969919,1849,1849,1849,1849,20
20231016,090400,3932939,1849,1848,1849,1848,110
20231016,090300,3729658,1848,1839,1848,1835,586
20231016,090200,2654098,1850,1850,1850,1850,0
20231016,090100,2654098,1850,1850,1850,1850,0
20231016,090000,2654098,1850,1830,1850,1830,1445