stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,184700,784204337,1884,1884,1884,1884,6192
20231017,184600,784204337,1884,1884,1884,1884,0
20231017,184500,784204337,1884,1884,1884,1884,0
20231017,184400,784204337,1884,1884,1884,1884,0
20231017,184300,784204337,1884,1884,1884,1884,0
20231017,184200,784204337,1884,1884,1884,1884,0
20231017,184100,784204337,1884,1884,1884,1884,0
20231017,184000,784204337,1884,1884,1884,1884,0
20231017,183900,784204337,1884,1884,1884,1884,0
20231017,183800,784204337,1884,1884,1884,1884,0
20231017,183700,784204337,1884,1884,1884,1884,0
20231017,183600,784204337,1884,1884,1884,1884,0
20231017,183500,784204337,1884,1884,1884,1884,0
20231017,183400,784204337,1884,1884,1884,1884,0
20231017,183300,784204337,1884,1884,1884,1884,0
20231017,183200,784204337,1884,1884,1884,1884,0
20231017,183100,784204337,1884,1884,1884,1884,0
20231017,183000,784204337,1884,1884,1884,1884,0
20231017,182900,784204337,1884,1884,1884,1884,0
20231017,182800,784204337,1884,1884,1884,1884,0
20231017,182700,784204337,1884,1884,1884,1884,0
20231017,182600,784204337,1884,1884,1884,1884,0
20231017,182500,784204337,1884,1884,1884,1884,0
20231017,182400,784204337,1884,1884,1884,1884,0
20231017,182300,784204337,1884,1884,1884,1884,0
20231017,182200,784204337,1884,1884,1884,1884,0
20231017,182100,784204337,1884,1884,1884,1884,0
20231017,182000,784204337,1884,1884,1884,1884,0
20231017,181900,784204337,1884,1884,1884,1884,0
20231017,181800,784204337,1884,1884,1884,1884,0
20231017,181700,784204337,1884,1884,1884,1884,6192
20231017,181600,784204337,1884,1884,1884,1884,0
20231017,181500,784204337,1884,1884,1884,1884,0
20231017,181400,784204337,1884,1884,1884,1884,0
20231017,181300,784204337,1884,1884,1884,1884,0
20231017,181200,784204337,1884,1884,1884,1884,0
20231017,181100,784204337,1884,1884,1884,1884,0
20231017,181000,784204337,1884,1884,1884,1884,0
20231017,180900,784204337,1884,1884,1884,1884,0
20231017,180800,784204337,1884,1884,1884,1884,0
20231017,180700,784204337,1884,1884,1884,1884,0
20231017,180600,784204337,1884,1884,1884,1884,0
20231017,180500,784204337,1884,1884,1884,1884,0
20231017,180400,784204337,1884,1884,1884,1884,0
20231017,180300,784204337,1884,1884,1884,1884,0
20231017,180200,784204337,1884,1884,1884,1884,0
20231017,180100,784204337,1884,1884,1884,1884,0
20231017,180000,784204337,1884,1884,1884,1884,0
20231017,175900,784204337,1884,1884,1884,1884,0
20231017,175800,784204337,1884,1884,1884,1884,0
20231017,175700,784204337,1884,1884,1884,1884,0
20231017,175600,784204337,1884,1884,1884,1884,0
20231017,175500,784204337,1884,1884,1884,1884,0
20231017,175400,784204337,1884,1884,1884,1884,0
20231017,175300,784204337,1884,1884,1884,1884,0
20231017,175200,784204337,1884,1884,1884,1884,0
20231017,175100,784204337,1884,1884,1884,1884,0
20231017,175000,784204337,1884,1884,1884,1884,0
20231017,174900,784204337,1884,1884,1884,1884,0
20231017,174800,784204337,1884,1884,1884,1884,0
20231017,174700,784204337,1884,1884,1884,1884,6192
20231017,174600,784204337,1884,1884,1884,1884,0
20231017,174500,784204337,1884,1884,1884,1884,0
20231017,174400,784204337,1884,1884,1884,1884,0
20231017,174300,784204337,1884,1884,1884,1884,0
20231017,174200,784204337,1884,1884,1884,1884,0
20231017,174100,784204337,1884,1884,1884,1884,0
20231017,174000,784204337,1884,1884,1884,1884,0
20231017,173900,784204337,1884,1884,1884,1884,0
20231017,173800,784204337,1884,1884,1884,1884,0
20231017,173700,784204337,1884,1884,1884,1884,0
20231017,173600,784204337,1884,1884,1884,1884,0
20231017,173500,784204337,1884,1884,1884,1884,0
20231017,173400,784204337,1884,1884,1884,1884,0
20231017,173300,784204337,1884,1884,1884,1884,0
20231017,173200,784204337,1884,1884,1884,1884,0
20231017,173100,784204337,1884,1884,1884,1884,0
20231017,173000,784204337,1884,1884,1884,1884,0
20231017,172900,784204337,1884,1884,1884,1884,0
20231017,172800,784204337,1884,1884,1884,1884,0
20231017,172700,784204337,1884,1884,1884,1884,0
20231017,172600,784204337,1884,1884,1884,1884,0
20231017,172500,784204337,1884,1884,1884,1884,0
20231017,172400,784204337,1884,1884,1884,1884,0
20231017,172300,784204337,1884,1884,1884,1884,0
20231017,172200,784204337,1884,1884,1884,1884,0
20231017,172100,784204337,1884,1884,1884,1884,0
20231017,172000,784204337,1884,1884,1884,1884,0
20231017,171900,784204337,1884,1884,1884,1884,0
20231017,171800,784204337,1884,1884,1884,1884,0
20231017,171700,784204337,1884,1884,1884,1884,6192
20231017,171600,784204337,1884,1884,1884,1884,0
20231017,171500,784204337,1884,1884,1884,1884,0
20231017,171400,784204337,1884,1884,1884,1884,0
20231017,171300,784204337,1884,1884,1884,1884,0
20231017,171200,784204337,1884,1884,1884,1884,0
20231017,171100,784204337,1884,1884,1884,1884,0
20231017,171000,784204337,1884,1884,1884,1884,0
20231017,170900,784204337,1884,1884,1884,1884,0
20231017,170800,784204337,1884,1884,1884,1884,0
20231017,170700,784204337,1884,1884,1884,1884,0
20231017,170600,784204337,1884,1884,1884,1884,0
20231017,170500,784204337,1884,1884,1884,1884,0
20231017,170400,784204337,1884,1884,1884,1884,0
20231017,170300,784204337,1884,1884,1884,1884,0
20231017,170200,784204337,1884,1884,1884,1884,0
20231017,170100,784204337,1884,1884,1884,1884,0
20231017,170000,784204337,1884,1884,1884,1884,0
20231017,165900,784204337,1884,1884,1884,1884,0
20231017,165800,784204337,1884,1884,1884,1884,0
20231017,165700,784204337,1884,1884,1884,1884,0
20231017,165600,784204337,1884,1884,1884,1884,0
20231017,165500,784204337,1884,1884,1884,1884,0
20231017,165400,784204337,1884,1884,1884,1884,0
20231017,165300,784204337,1884,1884,1884,1884,0
20231017,165200,784204337,1884,1884,1884,1884,0
20231017,165100,784204337,1884,1884,1884,1884,0
20231017,165000,784204337,1884,1884,1884,1884,0
20231017,164900,784204337,1884,1884,1884,1884,0
20231017,164800,784204337,1884,1884,1884,1884,0
20231017,164700,784204337,1884,1884,1884,1884,6192
20231017,164600,784204337,1884,1884,1884,1884,0
20231017,164500,784204337,1884,1884,1884,1884,0
20231017,164400,784204337,1884,1884,1884,1884,0
20231017,164300,784204337,1884,1884,1884,1884,0
20231017,164200,784204337,1884,1884,1884,1884,0
20231017,164100,784204337,1884,1884,1884,1884,0
20231017,164000,784204337,1884,1884,1884,1884,0
20231017,163900,784204337,1884,1884,1884,1884,0
20231017,163800,784204337,1884,1884,1884,1884,0
20231017,163700,784204337,1884,1884,1884,1884,0
20231017,163600,784204337,1884,1884,1884,1884,0
20231017,163500,784204337,1884,1884,1884,1884,0
20231017,163400,784204337,1884,1884,1884,1884,0
20231017,163300,784204337,1884,1884,1884,1884,0
20231017,163200,784204337,1884,1884,1884,1884,0
20231017,163100,784204337,1884,1884,1884,1884,0
20231017,163000,784204337,1884,1884,1884,1884,0
20231017,162900,784204337,1884,1884,1884,1884,0
20231017,162800,784204337,1884,1884,1884,1884,0
20231017,162700,784204337,1884,1884,1884,1884,0
20231017,162600,784204337,1884,1884,1884,1884,0
20231017,162500,784204337,1884,1884,1884,1884,0
20231017,162400,784204337,1884,1884,1884,1884,0
20231017,162300,784204337,1884,1884,1884,1884,0
20231017,162200,784204337,1884,1884,1884,1884,0
20231017,162100,784204337,1884,1884,1884,1884,0
20231017,162000,784204337,1884,1884,1884,1884,0
20231017,161900,784204337,1884,1884,1884,1884,0
20231017,161800,784204337,1884,1884,1884,1884,0
20231017,161700,784204337,1884,1884,1884,1884,6192
20231017,161600,784204337,1884,1884,1884,1884,0
20231017,161500,784204337,1884,1884,1884,1884,0
20231017,161400,784204337,1884,1884,1884,1884,0
20231017,161300,784204337,1884,1884,1884,1884,0
20231017,161200,784204337,1884,1884,1884,1884,0
20231017,161100,784204337,1884,1884,1884,1884,0
20231017,161000,784204337,1884,1884,1884,1884,0
20231017,160900,784204337,1884,1884,1884,1884,0
20231017,160800,784204337,1884,1884,1884,1884,0
20231017,160700,784204337,1884,1884,1884,1884,0
20231017,160600,784204337,1884,1884,1884,1884,0
20231017,160500,784204337,1884,1884,1884,1884,0
20231017,160400,784204337,1884,1884,1884,1884,0
20231017,160300,784204337,1884,1884,1884,1884,0
20231017,160200,784204337,1884,1884,1884,1884,0
20231017,160100,784204337,1884,1884,1884,1884,0
20231017,160000,784204337,1884,1884,1884,1884,0
20231017,155900,784204337,1884,1884,1884,1884,0
20231017,155800,784204337,1884,1884,1884,1884,0
20231017,155700,784204337,1884,1884,1884,1884,0
20231017,155600,784204337,1884,1884,1884,1884,0
20231017,155500,784204337,1884,1884,1884,1884,0
20231017,155400,784204337,1884,1884,1884,1884,0
20231017,155300,784204337,1884,1884,1884,1884,0
20231017,155200,784204337,1884,1884,1884,1884,0
20231017,155100,784204337,1884,1884,1884,1884,0
20231017,155000,784204337,1884,1884,1884,1884,0
20231017,154900,784204337,1884,1884,1884,1884,0
20231017,154800,784204337,1884,1884,1884,1884,0
20231017,154700,784204337,1884,1884,1884,1884,6192
20231017,154600,784204337,1884,1884,1884,1884,0
20231017,154500,784204337,1884,1884,1884,1884,0
20231017,154400,784204337,1884,1884,1884,1884,0
20231017,154300,784204337,1884,1884,1884,1884,0
20231017,154200,784204337,1884,1884,1884,1884,0
20231017,154100,784204337,1884,1884,1884,1884,0
20231017,154000,784204337,1884,1884,1884,1884,0
20231017,153900,784204337,1884,1884,1884,1884,0
20231017,153800,784204337,1884,1884,1884,1884,0
20231017,153700,784204337,1884,1884,1884,1884,0
20231017,153600,784204337,1884,1884,1884,1884,0
20231017,153500,784204337,1884,1884,1884,1884,0
20231017,153400,784204337,1884,1884,1884,1884,0
20231017,153300,784204337,1884,1884,1884,1884,0
20231017,153200,784204337,1884,1884,1884,1884,0
20231017,153100,784204337,1884,1884,1884,1884,0
20231017,153000,784204337,1884,1884,1884,1884,6192
20231017,152900,772538609,1883,1883,1883,1883,0
20231017,152800,772538609,1883,1883,1883,1883,0
20231017,152700,772538609,1883,1883,1883,1883,0
20231017,152600,772538609,1883,1883,1883,1883,0
20231017,152500,772538609,1883,1883,1883,1883,0
20231017,152400,772538609,1883,1883,1883,1883,0
20231017,152300,772538609,1883,1883,1883,1883,0
20231017,152200,772538609,1883,1883,1883,1883,0
20231017,152100,772538609,1883,1883,1883,1883,0
20231017,152000,772538609,1883,1883,1883,1883,0
20231017,151900,772538609,1883,1886,1886,1883,399
20231017,151800,771786516,1886,1886,1886,1886,0
20231017,151700,771786516,1886,1886,1886,1882,4004
20231017,151600,764249048,1883,1883,1886,1883,6490
20231017,151500,752028309,1886,1883,1886,1883,210
20231017,151400,751632876,1883,1886,1886,1883,1415
20231017,151300,748966964,1886,1886,1887,1886,450
20231017,151200,748118263,1883,1883,1883,1883,1
20231017,151100,748116380,1883,1886,1886,1883,33
20231017,151000,748054208,1887,1887,1887,1887,63
20231017,150900,747935327,1887,1887,1887,1887,0
20231017,150800,747935327,1887,1887,1887,1887,4
20231017,150700,747927779,1882,1882,1882,1882,160
20231017,150600,747626659,1887,1887,1887,1887,1
20231017,150500,747624772,1882,1886,1886,1882,7
20231017,150400,747611594,1888,1886,1888,1886,590
20231017,150300,746498052,1887,1885,1887,1885,1720
20231017,150200,743254284,1883,1883,1883,1883,308
20231017,150100,742674320,1881,1881,1883,1881,1002
20231017,150000,740789556,1882,1882,1882,1882,346
20231017,145900,740138384,1882,1883,1883,1882,3241
20231017,145800,734038802,1883,1883,1883,1883,0
20231017,145700,734038802,1883,1883,1883,1883,1
20231017,145600,734036919,1883,1883,1883,1882,1926
20231017,145500,730411782,1884,1884,1884,1882,905
20231017,145400,728707874,1884,1885,1885,1884,114
20231017,145300,728493088,1885,1885,1885,1885,89
20231017,145200,728325323,1885,1885,1885,1885,350
20231017,145100,727665573,1885,1885,1885,1885,0
20231017,145000,727665573,1885,1885,1885,1884,3
20231017,144900,727659919,1884,1884,1884,1884,0
20231017,144800,727659919,1884,1884,1885,1883,153
20231017,144700,727371764,1883,1884,1884,1883,62
20231017,144600,727254960,1883,1884,1884,1883,3977
20231017,144500,719766261,1883,1883,1884,1883,105
20231017,144400,719568544,1881,1881,1881,1881,166
20231017,144300,719256298,1880,1880,1880,1880,423
20231017,144200,718461058,1880,1880,1880,1880,10
20231017,144100,718442258,1880,1880,1880,1880,35
20231017,144000,718376458,1880,1880,1880,1878,2518
20231017,143900,713646030,1880,1880,1880,1880,0
20231017,143800,713646030,1880,1880,1880,1880,200
20231017,143700,713270030,1880,1879,1880,1878,301
20231017,143600,712704679,1880,1880,1880,1880,50
20231017,143500,712610679,1880,1880,1880,1880,8
20231017,143400,712595639,1881,1881,1881,1881,8
20231017,143300,712580591,1881,1879,1881,1879,686
20231017,143200,711291595,1880,1880,1880,1880,0
20231017,143100,711291595,1880,1881,1881,1880,66
20231017,143000,711167510,1881,1880,1881,1880,38
20231017,142900,711096066,1881,1881,1881,1881,0
20231017,142800,711096066,1881,1881,1881,1881,6
20231017,142700,711084780,1880,1880,1880,1880,2917
20231017,142600,705600820,1880,1880,1880,1880,84
20231017,142500,705442900,1881,1881,1881,1881,2
20231017,142400,705439138,1881,1881,1881,1881,208
20231017,142300,705047890,1884,1884,1884,1884,0
20231017,142200,705047890,1884,1884,1884,1884,0
20231017,142100,705047890,1884,1884,1884,1884,1624
20231017,142000,701988274,1884,1883,1884,1883,978
20231017,141900,700145723,1884,1879,1884,1879,77
20231017,141800,700001030,1878,1884,1884,1878,2270
20231017,141700,695734928,1884,1884,1884,1884,20
20231017,141600,695697248,1885,1884,1885,1884,500
20231017,141500,694754749,1884,1881,1885,1880,77
20231017,141400,694609945,1885,1884,1885,1884,159
20231017,141300,694310231,1885,1885,1885,1885,1598
20231017,141200,691298001,1885,1884,1885,1877,934
20231017,141100,689544180,1885,1885,1885,1885,12
20231017,141000,689521560,1878,1878,1878,1878,237
20231017,140900,689076474,1885,1884,1885,1878,5289
20231017,140800,679131455,1884,1879,1884,1879,49
20231017,140700,679039374,1879,1883,1884,1879,1654
20231017,140600,675931499,1878,1882,1882,1878,4923
20231017,140500,666684336,1886,1886,1886,1886,0
20231017,140400,666684336,1886,1886,1886,1886,0
20231017,140300,666684336,1886,1882,1886,1882,14
20231017,140200,666657963,1886,1882,1886,1882,6
20231017,140100,666646655,1886,1880,1886,1879,198
20231017,140000,666274441,1880,1881,1881,1880,2576
20231017,135900,661431420,1887,1887,1887,1887,30
20231017,135800,661374810,1887,1886,1887,1886,819
20231017,135700,659829421,1887,1886,1887,1886,1000
20231017,135600,657942643,1886,1886,1886,1886,1386
20231017,135500,655328647,1886,1886,1887,1886,4444
20231017,135400,646946664,1886,1886,1887,1886,701
20231017,135300,645624091,1880,1881,1881,1880,603
20231017,135200,644489853,1881,1882,1882,1881,412
20231017,135100,643714874,1889,1889,1889,1889,0
20231017,135000,643714874,1889,1889,1889,1889,0
20231017,134900,643714874,1889,1889,1889,1889,0
20231017,134800,643714874,1889,1889,1889,1889,0
20231017,134700,643714874,1889,1888,1889,1888,529
20231017,134600,642715770,1882,1882,1882,1882,0
20231017,134500,642715770,1882,1882,1882,1882,40
20231017,134400,642640490,1882,1882,1882,1882,486
20231017,134300,641725838,1883,1886,1886,1883,1514
20231017,134200,638873558,1886,1888,1888,1886,514
20231017,134100,637903729,1889,1889,1889,1889,1
20231017,134000,637901840,1889,1888,1889,1888,6
20231017,133900,637890511,1889,1889,1889,1889,30
20231017,133800,637833841,1889,1889,1889,1889,0
20231017,133700,637833841,1889,1889,1889,1889,1
20231017,133600,637831952,1888,1888,1888,1888,96
20231017,133500,637650704,1888,1888,1888,1888,3
20231017,133400,637645040,1888,1888,1888,1888,101
20231017,133300,637454352,1889,1889,1889,1889,0
20231017,133200,637454352,1889,1889,1889,1889,0
20231017,133100,637454352,1889,1889,1889,1889,0
20231017,133000,637454352,1889,1889,1889,1886,75
20231017,132900,637312896,1886,1888,1888,1886,47
20231017,132800,637224233,1889,1889,1889,1889,0
20231017,132700,637224233,1889,1889,1889,1889,529
20231017,132600,636224952,1888,1889,1889,1888,260
20231017,132500,635733912,1888,1888,1888,1888,0
20231017,132400,635733912,1888,1888,1888,1888,68
20231017,132300,635605528,1889,1889,1889,1889,16
20231017,132200,635575304,1889,1889,1889,1889,2
20231017,132100,635571526,1889,1889,1889,1889,0
20231017,132000,635571526,1889,1889,1889,1889,0
20231017,131900,635571526,1889,1890,1890,1889,9
20231017,131800,635554521,1889,1889,1889,1889,1
20231017,131700,635552632,1890,1890,1890,1890,0
20231017,131600,635552632,1890,1890,1890,1890,50
20231017,131500,635458132,1890,1890,1890,1890,0
20231017,131400,635458132,1890,1890,1890,1890,0
20231017,131300,635458132,1890,1890,1890,1890,0
20231017,131200,635458132,1890,1889,1890,1889,48
20231017,131100,635367450,1889,1889,1889,1889,62
20231017,131000,635250332,1890,1890,1890,1890,0
20231017,130900,635250332,1890,1890,1890,1890,45
20231017,130800,635165282,1891,1891,1891,1891,10
20231017,130700,635146372,1891,1891,1891,1891,0
20231017,130600,635146372,1891,1891,1891,1891,345
20231017,130500,634493977,1891,1891,1891,1891,0
20231017,130400,634493977,1891,1891,1891,1890,103
20231017,130300,634299304,1891,1891,1891,1891,0
20231017,130200,634299304,1891,1891,1891,1891,0
20231017,130100,634299304,1891,1890,1891,1890,302
20231017,130000,633728522,1891,1891,1891,1891,32
20231017,125900,633668010,1892,1892,1892,1892,0
20231017,125800,633668010,1892,1892,1892,1892,0
20231017,125700,633668010,1892,1892,1892,1892,0
20231017,125600,633668010,1892,1892,1892,1892,0
20231017,125500,633668010,1892,1892,1892,1892,0
20231017,125400,633668010,1892,1892,1892,1892,4
20231017,125300,633660442,1893,1893,1893,1893,0
20231017,125200,633660442,1893,1893,1893,1893,0
20231017,125100,633660442,1893,1893,1893,1893,0
20231017,125000,633660442,1893,1893,1893,1893,0
20231017,124900,633660442,1893,1893,1893,1893,0
20231017,124800,633660442,1893,1893,1893,1893,0
20231017,124700,633660442,1893,1893,1893,1893,0
20231017,124600,633660442,1893,1893,1893,1893,0
20231017,124500,633660442,1893,1893,1893,1893,0
20231017,124400,633660442,1893,1893,1893,1893,0
20231017,124300,633660442,1893,1893,1893,1893,4
20231017,124200,633652870,1893,1893,1893,1892,26
20231017,124100,633603670,1892,1892,1892,1892,4798
20231017,124000,624525854,1893,1893,1893,1893,10
20231017,123900,624506924,1892,1891,1892,1891,932
20231017,123800,622743841,1891,1891,1891,1891,25
20231017,123700,622696566,1892,1892,1892,1892,0
20231017,123600,622696566,1892,1892,1892,1892,0
20231017,123500,622696566,1892,1892,1892,1892,0
20231017,123400,622696566,1892,1892,1892,1892,2
20231017,123300,622692782,1886,1887,1887,1886,2900
20231017,123200,617220497,1892,1892,1892,1892,1
20231017,123100,617218605,1887,1888,1888,1887,2199
20231017,123000,613068563,1888,1889,1889,1888,9379
20231017,122900,595360436,1889,1889,1889,1889,30
20231017,122800,595303766,1893,1893,1893,1893,0
20231017,122700,595303766,1893,1893,1893,1893,0
20231017,122600,595303766,1893,1893,1893,1893,0
20231017,122500,595303766,1893,1893,1893,1893,0
20231017,122400,595303766,1893,1892,1893,1892,300
20231017,122300,594735916,1893,1893,1893,1893,0
20231017,122200,594735916,1893,1889,1893,1888,3052
20231017,122100,588973680,1889,1889,1889,1889,44
20231017,122000,588890564,1889,1892,1893,1889,1343
20231017,121900,586350610,1894,1894,1894,1894,2
20231017,121800,586346822,1893,1893,1893,1893,2
20231017,121700,586343036,1894,1893,1894,1893,2
20231017,121600,586339249,1893,1894,1894,1893,51
20231017,121500,586242656,1894,1894,1894,1894,900
20231017,121400,584538056,1894,1894,1894,1888,102
20231017,121300,584345328,1894,1894,1894,1894,13
20231017,121200,584320706,1894,1894,1895,1894,35
20231017,121100,584254406,1895,1894,1895,1894,119
20231017,121000,584028906,1894,1894,1894,1894,1
20231017,120900,584027012,1895,1890,1895,1890,1100
20231017,120800,581946871,1890,1890,1890,1890,0
20231017,120700,581946871,1890,1890,1890,1890,50
20231017,120600,581852371,1890,1892,1892,1890,817
20231017,120500,580308231,1892,1892,1892,1892,0
20231017,120400,580308231,1892,1892,1892,1892,530
20231017,120300,579305471,1892,1892,1892,1892,50
20231017,120200,579210871,1892,1892,1892,1892,450
20231017,120100,578359471,1892,1891,1892,1891,51
20231017,120000,578263029,1892,1891,1892,1891,2
20231017,115900,578259246,1892,1892,1892,1892,0
20231017,115800,578259246,1892,1891,1892,1891,2
20231017,115700,578255463,1891,1891,1891,1891,275
20231017,115600,577735438,1892,1892,1892,1892,0
20231017,115500,577735438,1892,1892,1892,1892,0
20231017,115400,577735438,1892,1891,1892,1891,45
20231017,115300,577650322,1888,1891,1891,1888,172
20231017,115200,577325120,1892,1890,1892,1890,15
20231017,115100,577296767,1890,1890,1890,1890,5
20231017,115000,577287317,1890,1890,1890,1890,12
20231017,114900,577264637,1891,1891,1892,1891,4
20231017,114800,577257072,1892,1892,1892,1892,1
20231017,114700,577255180,1887,1887,1887,1887,2
20231017,114600,577251406,1890,1890,1890,1890,1784
20231017,114500,573879646,1890,1890,1890,1890,0
20231017,114400,573879646,1890,1890,1890,1890,85
20231017,114300,573718996,1890,1890,1890,1890,10
20231017,114200,573700096,1887,1892,1892,1887,7
20231017,114100,573686857,1892,1892,1892,1892,0
20231017,114000,573686857,1892,1892,1892,1885,1507
20231017,113900,570846105,1892,1890,1892,1885,8004
20231017,113800,555722477,1892,1892,1892,1892,0
20231017,113700,555722477,1892,1892,1892,1892,0
20231017,113600,555722477,1892,1892,1892,1892,0
20231017,113500,555722477,1892,1892,1892,1892,0
20231017,113400,555722477,1892,1892,1892,1892,0
20231017,113300,555722477,1892,1892,1892,1892,7
20231017,113200,555709233,1885,1886,1886,1885,5128
20231017,113100,546042676,1892,1892,1892,1892,84
20231017,113000,545883748,1892,1886,1892,1886,49
20231017,112900,545791328,1886,1886,1886,1886,200
20231017,112800,545414128,1892,1892,1892,1892,0
20231017,112700,545414128,1892,1892,1892,1892,0
20231017,112600,545414128,1892,1892,1892,1892,0
20231017,112500,545414128,1892,1892,1892,1892,0
20231017,112400,545414128,1892,1883,1892,1882,648
20231017,112300,544194530,1882,1887,1887,1882,8459
20231017,112200,528249290,1892,1892,1892,1892,0
20231017,112100,528249290,1892,1892,1892,1892,100
20231017,112000,528060090,1892,1887,1892,1887,1855
20231017,111900,524558733,1887,1887,1887,1887,105
20231017,111800,524360598,1887,1887,1887,1887,0
20231017,111700,524360598,1887,1887,1887,1887,0
20231017,111600,524360598,1887,1885,1887,1885,446
20231017,111500,523519366,1885,1885,1885,1885,0
20231017,111400,523519366,1885,1885,1885,1885,20
20231017,111300,523481666,1884,1884,1884,1884,1681
20231017,111200,520314662,1885,1885,1885,1885,295
20231017,111100,519758587,1888,1888,1888,1888,0
20231017,111000,519758587,1888,1886,1888,1883,1231
20231017,110900,517438505,1888,1888,1888,1888,0
20231017,110800,517438505,1888,1888,1888,1888,0
20231017,110700,517438505,1888,1888,1888,1882,4264
20231017,110600,509405091,1888,1888,1888,1888,7
20231017,110500,509391875,1888,1888,1888,1888,159
20231017,110400,509091683,1888,1888,1888,1888,50
20231017,110300,508997283,1888,1890,1890,1888,333
20231017,110200,508368499,1892,1892,1892,1892,25
20231017,110100,508321199,1896,1896,1896,1896,0
20231017,110000,508321199,1896,1895,1896,1895,2
20231017,105900,508317408,1885,1895,1896,1885,3002
20231017,105800,502652415,1896,1895,1896,1885,2204
20231017,105700,498492797,1885,1891,1891,1885,4000
20231017,105600,490950239,1896,1895,1896,1886,1169
20231017,105500,488739409,1896,1895,1896,1895,36
20231017,105400,488671187,1886,1890,1890,1886,5200
20231017,105300,478857534,1896,1889,1896,1889,12
20231017,105200,478834820,1888,1894,1894,1888,1200
20231017,105100,476567380,1896,1896,1896,1896,0
20231017,105000,476567380,1896,1896,1897,1896,13
20231017,104900,476542722,1898,1893,1898,1893,60
20231017,104800,476428893,1898,1894,1898,1894,54
20231017,104700,476326602,1899,1899,1899,1899,0
20231017,104600,476326602,1899,1897,1899,1897,1006
20231017,104500,474416312,1898,1895,1898,1895,1000
20231017,104400,472518772,1896,1895,1896,1891,117
20231017,104300,472297509,1896,1895,1896,1895,3
20231017,104200,472291823,1897,1897,1897,1897,3
20231017,104100,472286132,1897,1893,1898,1888,310
20231017,104000,471700691,1898,1898,1898,1888,1506
20231017,103900,468857182,1899,1899,1900,1898,127
20231017,103800,468616008,1899,1899,1900,1899,853
20231017,103700,466996121,1899,1899,1900,1899,445
20231017,103600,466151035,1900,1900,1900,1887,730
20231017,103500,464771139,1900,1903,1903,1894,13575
20231017,103400,438979332,1904,1906,1907,1904,31
20231017,103300,438920289,1907,1907,1907,1901,219
20231017,103200,438503509,1907,1906,1907,1903,1141
20231017,103100,436329118,1907,1907,1907,1905,239
20231017,103000,435873765,1908,1908,1908,1908,10
20231017,102900,435854685,1907,1908,1908,1907,20
20231017,102800,435816535,1906,1906,1906,1906,2017
20231017,102700,431972133,1908,1907,1908,1907,20
20231017,102600,431933989,1908,1905,1908,1905,110
20231017,102500,431724409,1908,1908,1908,1908,0
20231017,102400,431724409,1908,1904,1908,1903,596
20231017,102300,430590136,1905,1908,1908,1905,1803
20231017,102200,427155401,1908,1906,1908,1903,198
20231017,102100,426778218,1903,1908,1909,1903,377
20231017,102000,426060157,1909,1909,1909,1909,205
20231017,101900,425668812,1909,1908,1909,1907,2804
20231017,101800,420318850,1907,1904,1907,1904,1653
20231017,101700,417166586,1908,1905,1908,1903,550
20231017,101600,416118082,1904,1905,1905,1903,1073
20231017,101500,414075039,1907,1903,1907,1903,6377
20231017,101400,401928054,1903,1903,1903,1903,16
20231017,101300,401897606,1904,1901,1904,1901,5215
20231017,101200,391979185,1901,1900,1901,1900,44
20231017,101100,391895575,1901,1901,1901,1901,0
20231017,101000,391895575,1901,1901,1901,1900,1080
20231017,100900,389843501,1901,1902,1902,1901,204
20231017,100800,389455693,1902,1901,1902,1901,120
20231017,100700,389227558,1902,1902,1902,1901,36
20231017,100600,389159093,1902,1903,1903,1901,289
20231017,100500,388609255,1903,1902,1903,1900,1215
20231017,100400,386300023,1903,1903,1905,1903,264
20231017,100300,385797356,1904,1897,1905,1897,18385
20231017,100200,350857841,1897,1896,1897,1896,15
20231017,100100,350829397,1897,1897,1898,1885,2942
20231017,100000,345265738,1898,1897,1898,1897,326
20231017,095900,344647310,1898,1900,1900,1898,1082
20231017,095800,342592510,1900,1898,1900,1898,205
20231017,095700,342203210,1900,1899,1900,1899,124
20231017,095600,341967710,1899,1896,1900,1896,7486
20231017,095500,327756692,1892,1896,1896,1892,1364
20231017,095400,325170728,1896,1896,1896,1896,91
20231017,095300,324998192,1896,1895,1896,1895,2
20231017,095200,324994401,1896,1895,1896,1895,14
20231017,095100,324967861,1896,1893,1896,1893,38
20231017,095000,324895878,1896,1895,1896,1895,11
20231017,094900,324875024,1890,1892,1896,1890,74
20231017,094800,324734906,1896,1895,1896,1895,6
20231017,094700,324723531,1897,1897,1897,1895,66
20231017,094600,324598384,1897,1895,1897,1889,172
20231017,094500,324273331,1898,1897,1898,1897,226
20231017,094400,323844533,1897,1898,1898,1888,2078
20231017,094300,319913351,1896,1896,1898,1895,1857
20231017,094200,316394051,1898,1896,1898,1896,291
20231017,094100,315842247,1899,1898,1899,1896,118
20231017,094000,315618401,1898,1898,1899,1898,200
20231017,093900,315238792,1899,1898,1899,1897,4219
20231017,093800,307231215,1898,1898,1898,1894,194
20231017,093700,306863043,1899,1894,1899,1894,6296
20231017,093600,294921135,1894,1892,1895,1890,6714
20231017,093500,282208667,1892,1891,1892,1890,7050
20231017,093400,268876615,1891,1893,1893,1890,2172
20231017,093300,264769189,1892,1891,1893,1891,772
20231017,093200,263308296,1891,1893,1893,1891,206
20231017,093100,262918542,1879,1893,1894,1877,21241
20231017,093000,222943955,1894,1894,1894,1894,503
20231017,092900,221991273,1894,1894,1894,1894,0
20231017,092800,221991273,1894,1889,1894,1886,687
20231017,092700,220692001,1889,1887,1889,1887,5188
20231017,092600,210900760,1886,1888,1888,1886,201
20231017,092500,210521672,1888,1885,1888,1885,35
20231017,092400,210455694,1888,1884,1888,1884,8
20231017,092300,210440618,1888,1887,1888,1887,1664
20231017,092200,207299286,1881,1881,1881,1881,53
20231017,092100,207199593,1888,1888,1888,1881,13
20231017,092000,207175126,1880,1887,1888,1880,179
20231017,091900,206837587,1880,1881,1881,1880,938
20231017,091800,205074039,1880,1888,1888,1880,1532
20231017,091700,202190402,1886,1886,1888,1886,602
20231017,091600,201054858,1886,1888,1888,1886,472
20231017,091500,200164650,1888,1887,1888,1880,219
20231017,091400,199751854,1887,1888,1888,1885,737
20231017,091300,198360977,1888,1887,1888,1887,61
20231017,091200,198245859,1887,1888,1888,1885,748
20231017,091100,196834772,1888,1895,1895,1888,4057
20231017,091000,189169811,1895,1895,1895,1895,2206
20231017,090900,184989441,1888,1896,1896,1888,4399
20231017,090800,176657848,1896,1899,1901,1896,13812
20231017,090700,150435644,1899,1900,1903,1899,11814
20231017,090600,127982104,1901,1898,1901,1897,4417
20231017,090500,119594949,1895,1890,1902,1890,18647
20231017,090400,84229764,1890,1890,1892,1890,1739
20231017,090300,80942988,1889,1882,1893,1882,26195
20231017,090200,31452730,1886,1878,1886,1875,1471
20231017,090100,28684917,1886,1887,1887,1873,1860
20231017,090000,25182167,1888,1880,1888,1872,13411