stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,190400,1173562022,1810,1810,1810,1810,13296
20231109,190300,1173562022,1810,1810,1810,1810,0
20231109,190200,1173562022,1810,1810,1810,1810,0
20231109,190100,1173562022,1810,1810,1810,1810,0
20231109,190000,1173562022,1810,1810,1810,1810,0
20231109,185900,1173562022,1810,1810,1810,1810,0
20231109,185800,1173562022,1810,1810,1810,1810,0
20231109,185700,1173562022,1810,1810,1810,1810,0
20231109,185600,1173562022,1810,1810,1810,1810,0
20231109,185500,1173562022,1810,1810,1810,1810,0
20231109,185400,1173562022,1810,1810,1810,1810,0
20231109,185300,1173562022,1810,1810,1810,1810,0
20231109,185200,1173562022,1810,1810,1810,1810,0
20231109,185100,1173562022,1810,1810,1810,1810,0
20231109,185000,1173562022,1810,1810,1810,1810,0
20231109,184900,1173562022,1810,1810,1810,1810,0
20231109,184800,1173562022,1810,1810,1810,1810,0
20231109,184700,1173562022,1810,1810,1810,1810,0
20231109,184600,1173562022,1810,1810,1810,1810,0
20231109,184500,1173562022,1810,1810,1810,1810,0
20231109,184400,1173562022,1810,1810,1810,1810,0
20231109,184300,1173562022,1810,1810,1810,1810,0
20231109,184200,1173562022,1810,1810,1810,1810,0
20231109,184100,1173562022,1810,1810,1810,1810,0
20231109,184000,1173562022,1810,1810,1810,1810,0
20231109,183900,1173562022,1810,1810,1810,1810,0
20231109,183800,1173562022,1810,1810,1810,1810,0
20231109,183700,1173562022,1810,1810,1810,1810,0
20231109,183600,1173562022,1810,1810,1810,1810,0
20231109,183500,1173562022,1810,1810,1810,1810,0
20231109,183400,1173562022,1810,1810,1810,1810,13296
20231109,183300,1173562022,1810,1810,1810,1810,0
20231109,183200,1173562022,1810,1810,1810,1810,0
20231109,183100,1173562022,1810,1810,1810,1810,0
20231109,183000,1173562022,1810,1810,1810,1810,0
20231109,182900,1173562022,1810,1810,1810,1810,0
20231109,182800,1173562022,1810,1810,1810,1810,0
20231109,182700,1173562022,1810,1810,1810,1810,0
20231109,182600,1173562022,1810,1810,1810,1810,0
20231109,182500,1173562022,1810,1810,1810,1810,0
20231109,182400,1173562022,1810,1810,1810,1810,0
20231109,182300,1173562022,1810,1810,1810,1810,0
20231109,182200,1173562022,1810,1810,1810,1810,0
20231109,182100,1173562022,1810,1810,1810,1810,0
20231109,182000,1173562022,1810,1810,1810,1810,0
20231109,181900,1173562022,1810,1810,1810,1810,0
20231109,181800,1173562022,1810,1810,1810,1810,0
20231109,181700,1173562022,1810,1810,1810,1810,0
20231109,181600,1173562022,1810,1810,1810,1810,0
20231109,181500,1173562022,1810,1810,1810,1810,0
20231109,181400,1173562022,1810,1810,1810,1810,0
20231109,181300,1173562022,1810,1810,1810,1810,0
20231109,181200,1173562022,1810,1810,1810,1810,0
20231109,181100,1173562022,1810,1810,1810,1810,0
20231109,181000,1173562022,1810,1810,1810,1810,0
20231109,180900,1173562022,1810,1810,1810,1810,0
20231109,180800,1173562022,1810,1810,1810,1810,0
20231109,180700,1173562022,1810,1810,1810,1810,0
20231109,180600,1173562022,1810,1810,1810,1810,0
20231109,180500,1173562022,1810,1810,1810,1810,0
20231109,180400,1173562022,1810,1810,1810,1810,13296
20231109,180300,1173562022,1810,1810,1810,1810,0
20231109,180200,1173562022,1810,1810,1810,1810,0
20231109,180100,1173562022,1810,1810,1810,1810,0
20231109,180000,1173562022,1810,1810,1810,1810,0
20231109,175900,1173562022,1810,1810,1810,1810,0
20231109,175800,1173562022,1810,1810,1810,1810,0
20231109,175700,1173562022,1810,1810,1810,1810,0
20231109,175600,1173562022,1810,1810,1810,1810,0
20231109,175500,1173562022,1810,1810,1810,1810,0
20231109,175400,1173562022,1810,1810,1810,1810,0
20231109,175300,1173562022,1810,1810,1810,1810,0
20231109,175200,1173562022,1810,1810,1810,1810,0
20231109,175100,1173562022,1810,1810,1810,1810,0
20231109,175000,1173562022,1810,1810,1810,1810,0
20231109,174900,1173562022,1810,1810,1810,1810,0
20231109,174800,1173562022,1810,1810,1810,1810,0
20231109,174700,1173562022,1810,1810,1810,1810,0
20231109,174600,1173562022,1810,1810,1810,1810,0
20231109,174500,1173562022,1810,1810,1810,1810,0
20231109,174400,1173562022,1810,1810,1810,1810,0
20231109,174300,1173562022,1810,1810,1810,1810,0
20231109,174200,1173562022,1810,1810,1810,1810,0
20231109,174100,1173562022,1810,1810,1810,1810,0
20231109,174000,1173562022,1810,1810,1810,1810,0
20231109,173900,1173562022,1810,1810,1810,1810,0
20231109,173800,1173562022,1810,1810,1810,1810,0
20231109,173700,1173562022,1810,1810,1810,1810,0
20231109,173600,1173562022,1810,1810,1810,1810,0
20231109,173500,1173562022,1810,1810,1810,1810,0
20231109,173400,1173562022,1810,1810,1810,1810,13296
20231109,173300,1173562022,1810,1810,1810,1810,0
20231109,173200,1173562022,1810,1810,1810,1810,0
20231109,173100,1173562022,1810,1810,1810,1810,0
20231109,173000,1173562022,1810,1810,1810,1810,0
20231109,172900,1173562022,1810,1810,1810,1810,0
20231109,172800,1173562022,1810,1810,1810,1810,0
20231109,172700,1173562022,1810,1810,1810,1810,0
20231109,172600,1173562022,1810,1810,1810,1810,0
20231109,172500,1173562022,1810,1810,1810,1810,0
20231109,172400,1173562022,1810,1810,1810,1810,0
20231109,172300,1173562022,1810,1810,1810,1810,0
20231109,172200,1173562022,1810,1810,1810,1810,0
20231109,172100,1173562022,1810,1810,1810,1810,0
20231109,172000,1173562022,1810,1810,1810,1810,0
20231109,171900,1173562022,1810,1810,1810,1810,0
20231109,171800,1173562022,1810,1810,1810,1810,0
20231109,171700,1173562022,1810,1810,1810,1810,0
20231109,171600,1173562022,1810,1810,1810,1810,0
20231109,171500,1173562022,1810,1810,1810,1810,0
20231109,171400,1173562022,1810,1810,1810,1810,0
20231109,171300,1173562022,1810,1810,1810,1810,0
20231109,171200,1173562022,1810,1810,1810,1810,0
20231109,171100,1173562022,1810,1810,1810,1810,0
20231109,171000,1173562022,1810,1810,1810,1810,0
20231109,170900,1173562022,1810,1810,1810,1810,0
20231109,170800,1173562022,1810,1810,1810,1810,0
20231109,170700,1173562022,1810,1810,1810,1810,0
20231109,170600,1173562022,1810,1810,1810,1810,0
20231109,170500,1173562022,1810,1810,1810,1810,0
20231109,170400,1173562022,1810,1810,1810,1810,13296
20231109,170300,1173562022,1810,1810,1810,1810,0
20231109,170200,1173562022,1810,1810,1810,1810,0
20231109,170100,1173562022,1810,1810,1810,1810,0
20231109,170000,1173562022,1810,1810,1810,1810,0
20231109,165900,1173562022,1810,1810,1810,1810,0
20231109,165800,1173562022,1810,1810,1810,1810,0
20231109,165700,1173562022,1810,1810,1810,1810,0
20231109,165600,1173562022,1810,1810,1810,1810,0
20231109,165500,1173562022,1810,1810,1810,1810,0
20231109,165400,1173562022,1810,1810,1810,1810,0
20231109,165300,1173562022,1810,1810,1810,1810,0
20231109,165200,1173562022,1810,1810,1810,1810,0
20231109,165100,1173562022,1810,1810,1810,1810,0
20231109,165000,1173562022,1810,1810,1810,1810,0
20231109,164900,1173562022,1810,1810,1810,1810,0
20231109,164800,1173562022,1810,1810,1810,1810,0
20231109,164700,1173562022,1810,1810,1810,1810,0
20231109,164600,1173562022,1810,1810,1810,1810,0
20231109,164500,1173562022,1810,1810,1810,1810,0
20231109,164400,1173562022,1810,1810,1810,1810,0
20231109,164300,1173562022,1810,1810,1810,1810,0
20231109,164200,1173562022,1810,1810,1810,1810,0
20231109,164100,1173562022,1810,1810,1810,1810,0
20231109,164000,1173562022,1810,1810,1810,1810,0
20231109,163900,1173562022,1810,1810,1810,1810,0
20231109,163800,1173562022,1810,1810,1810,1810,0
20231109,163700,1173562022,1810,1810,1810,1810,0
20231109,163600,1173562022,1810,1810,1810,1810,0
20231109,163500,1173562022,1810,1810,1810,1810,0
20231109,163400,1173562022,1810,1810,1810,1810,13296
20231109,163300,1173562022,1810,1810,1810,1810,0
20231109,163200,1173562022,1810,1810,1810,1810,0
20231109,163100,1173562022,1810,1810,1810,1810,0
20231109,163000,1173562022,1810,1810,1810,1810,0
20231109,162900,1173562022,1810,1810,1810,1810,0
20231109,162800,1173562022,1810,1810,1810,1810,0
20231109,162700,1173562022,1810,1810,1810,1810,0
20231109,162600,1173562022,1810,1810,1810,1810,0
20231109,162500,1173562022,1810,1810,1810,1810,0
20231109,162400,1173562022,1810,1810,1810,1810,0
20231109,162300,1173562022,1810,1810,1810,1810,0
20231109,162200,1173562022,1810,1810,1810,1810,0
20231109,162100,1173562022,1810,1810,1810,1810,0
20231109,162000,1173562022,1810,1810,1810,1810,0
20231109,161900,1173562022,1810,1810,1810,1810,0
20231109,161800,1173562022,1810,1810,1810,1810,0
20231109,161700,1173562022,1810,1810,1810,1810,0
20231109,161600,1173562022,1810,1810,1810,1810,0
20231109,161500,1173562022,1810,1810,1810,1810,0
20231109,161400,1173562022,1810,1810,1810,1810,0
20231109,161300,1173562022,1810,1810,1810,1810,0
20231109,161200,1173562022,1810,1810,1810,1810,0
20231109,161100,1173562022,1810,1810,1810,1810,0
20231109,161000,1173562022,1810,1810,1810,1810,0
20231109,160900,1173562022,1810,1810,1810,1810,0
20231109,160800,1173562022,1810,1810,1810,1810,0
20231109,160700,1173562022,1810,1810,1810,1810,0
20231109,160600,1173562022,1810,1810,1810,1810,0
20231109,160500,1173562022,1810,1810,1810,1810,0
20231109,160400,1173562022,1810,1810,1810,1810,13296
20231109,160300,1173562022,1810,1810,1810,1810,0
20231109,160200,1173562022,1810,1810,1810,1810,0
20231109,160100,1173562022,1810,1810,1810,1810,0
20231109,160000,1173562022,1810,1810,1810,1810,0
20231109,155900,1173562022,1810,1810,1810,1810,0
20231109,155800,1173562022,1810,1810,1810,1810,0
20231109,155700,1173562022,1810,1810,1810,1810,0
20231109,155600,1173562022,1810,1810,1810,1810,0
20231109,155500,1173562022,1810,1810,1810,1810,0
20231109,155400,1173562022,1810,1810,1810,1810,0
20231109,155300,1173562022,1810,1810,1810,1810,0
20231109,155200,1173562022,1810,1810,1810,1810,0
20231109,155100,1173562022,1810,1810,1810,1810,0
20231109,155000,1173562022,1810,1810,1810,1810,0
20231109,154900,1173562022,1810,1810,1810,1810,0
20231109,154800,1173562022,1810,1810,1810,1810,0
20231109,154700,1173562022,1810,1810,1810,1810,0
20231109,154600,1173562022,1810,1810,1810,1810,0
20231109,154500,1173562022,1810,1810,1810,1810,0
20231109,154400,1173562022,1810,1810,1810,1810,0
20231109,154300,1173562022,1810,1810,1810,1810,0
20231109,154200,1173562022,1810,1810,1810,1810,0
20231109,154100,1173562022,1810,1810,1810,1810,0
20231109,154000,1173562022,1810,1810,1810,1810,0
20231109,153900,1173562022,1810,1810,1810,1810,0
20231109,153800,1173562022,1810,1810,1810,1810,0
20231109,153700,1173562022,1810,1810,1810,1810,0
20231109,153600,1173562022,1810,1810,1810,1810,0
20231109,153500,1173562022,1810,1810,1810,1810,0
20231109,153400,1173562022,1810,1810,1810,1810,13296
20231109,153300,1173562022,1810,1810,1810,1810,0
20231109,153200,1173562022,1810,1810,1810,1810,0
20231109,153100,1173562022,1810,1810,1810,1810,0
20231109,153000,1173562022,1810,1810,1810,1810,13296
20231109,152900,1149496262,1843,1843,1843,1843,0
20231109,152800,1149496262,1843,1843,1843,1843,0
20231109,152700,1149496262,1843,1843,1843,1843,0
20231109,152600,1149496262,1843,1843,1843,1843,0
20231109,152500,1149496262,1843,1843,1843,1843,0
20231109,152400,1149496262,1843,1843,1843,1843,0
20231109,152300,1149496262,1843,1843,1843,1843,0
20231109,152200,1149496262,1843,1843,1843,1843,0
20231109,152100,1149496262,1843,1843,1843,1843,0
20231109,152000,1149496262,1843,1843,1843,1843,0
20231109,151900,1149496262,1843,1844,1844,1843,461
20231109,151800,1148646182,1844,1844,1844,1843,514
20231109,151700,1147698370,1843,1843,1844,1843,583
20231109,151600,1146623362,1843,1842,1843,1842,830
20231109,151500,1145094496,1835,1839,1839,1835,895
20231109,151400,1143450737,1839,1841,1841,1839,3
20231109,151300,1143445216,1842,1842,1842,1842,21
20231109,151200,1143406534,1842,1842,1842,1842,0
20231109,151100,1143406534,1842,1842,1842,1842,100
20231109,151000,1143222334,1842,1842,1842,1842,303
20231109,150900,1142664208,1842,1828,1842,1828,29
20231109,150800,1142611062,1828,1836,1836,1828,229
20231109,150700,1142192414,1844,1842,1844,1842,418
20231109,150600,1141421924,1827,1841,1841,1827,515
20231109,150500,1140480114,1844,1844,1844,1844,197
20231109,150400,1140116846,1844,1831,1844,1831,2435
20231109,150300,1135651808,1831,1824,1831,1824,229
20231109,150200,1135233613,1824,1824,1824,1824,2
20231109,150100,1135229965,1827,1827,1827,1827,502
20231109,150000,1134312811,1827,1827,1827,1827,174
20231109,145900,1133994913,1827,1824,1827,1824,13
20231109,145800,1133971168,1823,1823,1823,1823,100
20231109,145700,1133788868,1823,1821,1823,1821,120
20231109,145600,1133570346,1821,1822,1822,1816,5040
20231109,145500,1124396054,1822,1822,1822,1822,0
20231109,145400,1124396054,1822,1822,1822,1822,3
20231109,145300,1124390588,1819,1820,1821,1819,1081
20231109,145200,1122423951,1819,1820,1820,1819,15
20231109,145100,1122396655,1827,1818,1827,1818,75
20231109,145000,1122260242,1818,1817,1818,1817,428
20231109,144900,1121482527,1817,1816,1817,1816,1019
20231109,144800,1119632022,1816,1817,1817,1816,1482
20231109,144700,1116940705,1816,1828,1828,1815,2935
20231109,144600,1111598665,1832,1832,1832,1832,0
20231109,144500,1111598665,1832,1825,1832,1825,301
20231109,144400,1111049333,1832,1831,1832,1831,16
20231109,144300,1111020035,1825,1831,1831,1825,3938
20231109,144200,1103827906,1831,1830,1831,1826,1471
20231109,144100,1101139245,1829,1831,1831,1829,16
20231109,144000,1101109968,1831,1830,1831,1829,587
20231109,143900,1100036183,1830,1830,1830,1830,898
20231109,143800,1098392843,1830,1831,1831,1830,1555
20231109,143700,1095547182,1830,1832,1832,1830,3186
20231109,143600,1089713757,1832,1831,1833,1831,1016
20231109,143500,1087852129,1833,1835,1835,1831,883
20231109,143400,1086234062,1835,1836,1836,1835,720
20231109,143300,1084912852,1836,1836,1836,1835,356
20231109,143200,1084259436,1836,1836,1836,1836,163
20231109,143100,1083960168,1836,1836,1836,1835,1318
20231109,143000,1081540820,1836,1836,1836,1836,17
20231109,142900,1081509608,1836,1836,1836,1836,5
20231109,142800,1081500428,1836,1836,1836,1836,3499
20231109,142700,1075076264,1836,1840,1840,1835,1908
20231109,142600,1071572179,1840,1844,1844,1840,6701
20231109,142500,1059241767,1844,1844,1844,1844,200
20231109,142400,1058872967,1844,1845,1845,1844,629
20231109,142300,1057712644,1845,1845,1846,1845,306
20231109,142200,1057148073,1845,1848,1848,1845,10860
20231109,142100,1037095701,1847,1850,1850,1847,4744
20231109,142000,1028326089,1850,1850,1850,1850,3476
20231109,141900,1021895489,1851,1851,1851,1851,0
20231109,141800,1021895489,1851,1851,1851,1851,902
20231109,141700,1020225887,1851,1851,1851,1851,0
20231109,141600,1020225887,1851,1851,1851,1851,173
20231109,141500,1019905664,1855,1855,1855,1855,1
20231109,141400,1019903809,1850,1851,1851,1850,1033
20231109,141300,1017992758,1855,1853,1855,1850,214
20231109,141200,1017596849,1855,1855,1855,1855,0
20231109,141100,1017596849,1855,1855,1855,1855,0
20231109,141000,1017596849,1855,1855,1855,1855,1
20231109,140900,1017594994,1850,1852,1852,1850,1940
20231109,140800,1014003810,1855,1854,1855,1852,466
20231109,140700,1013140383,1855,1855,1855,1855,1
20231109,140600,1013138528,1853,1853,1853,1853,324
20231109,140500,1012538156,1854,1854,1854,1854,133
20231109,140400,1012291574,1855,1855,1855,1855,0
20231109,140300,1012291574,1855,1855,1855,1855,0
20231109,140200,1012291574,1855,1855,1855,1855,891
20231109,140100,1010638769,1855,1855,1855,1855,0
20231109,140000,1010638769,1855,1855,1855,1855,440
20231109,135900,1009822569,1858,1858,1858,1858,1
20231109,135800,1009820711,1855,1855,1855,1855,0
20231109,135700,1009820711,1855,1857,1857,1855,700
20231109,135600,1008521456,1858,1858,1858,1858,100
20231109,135500,1008335656,1857,1857,1857,1857,416
20231109,135400,1007563144,1857,1858,1858,1857,1942
20231109,135300,1003955213,1858,1859,1859,1858,2050
20231109,135200,1000145813,1858,1858,1858,1858,0
20231109,135100,1000145813,1858,1858,1858,1858,0
20231109,135000,1000145813,1858,1862,1862,1858,3370
20231109,134900,993881742,1862,1862,1862,1862,0
20231109,134800,993881742,1862,1862,1862,1862,0
20231109,134700,993881742,1862,1874,1874,1862,13
20231109,134600,993857512,1875,1875,1875,1875,0
20231109,134500,993857512,1875,1874,1875,1874,170
20231109,134400,993538860,1874,1874,1874,1874,2
20231109,134300,993535112,1875,1875,1875,1875,0
20231109,134200,993535112,1875,1875,1875,1875,0
20231109,134100,993535112,1875,1875,1875,1875,1
20231109,134000,993533237,1875,1878,1878,1875,191
20231109,133900,993174659,1878,1869,1879,1869,661
20231109,133800,991934853,1869,1869,1869,1869,0
20231109,133700,991934853,1869,1865,1869,1865,5
20231109,133600,991925515,1862,1861,1862,1861,177
20231109,133500,991596053,1862,1862,1862,1862,0
20231109,133400,991596053,1862,1862,1862,1862,0
20231109,133300,991596053,1862,1862,1862,1862,0
20231109,133200,991596053,1862,1861,1862,1861,12
20231109,133100,991573720,1861,1861,1861,1861,100
20231109,133000,991387620,1861,1861,1861,1861,249
20231109,132900,990924231,1859,1861,1861,1857,4
20231109,132800,990916797,1857,1857,1857,1857,0
20231109,132700,990916797,1857,1876,1876,1857,55
20231109,132600,990814527,1876,1876,1876,1876,0
20231109,132500,990814527,1876,1870,1876,1870,61
20231109,132400,990700351,1871,1855,1871,1855,2502
20231109,132300,986058705,1855,1855,1855,1855,622
20231109,132200,984904895,1856,1856,1856,1856,1000
20231109,132100,983048895,1855,1857,1857,1855,1624
20231109,132000,980035720,1857,1859,1860,1857,2475
20231109,131900,975437473,1874,1874,1874,1874,1
20231109,131800,975435599,1878,1878,1878,1878,0
20231109,131700,975435599,1878,1878,1878,1878,0
20231109,131600,975435599,1878,1878,1878,1878,0
20231109,131500,975435599,1878,1878,1878,1878,0
20231109,131400,975435599,1878,1878,1878,1878,0
20231109,131300,975435599,1878,1878,1878,1878,1658
20231109,131200,972321875,1878,1878,1878,1878,1639
20231109,131100,969243833,1878,1859,1878,1859,817
20231109,131000,967710195,1859,1859,1859,1859,528
20231109,130900,966728643,1859,1859,1859,1859,231
20231109,130800,966299214,1859,1879,1880,1859,153
20231109,130700,966013869,1857,1857,1857,1857,0
20231109,130600,966013869,1857,1858,1858,1857,30
20231109,130500,965958136,1858,1858,1858,1858,117
20231109,130400,965740750,1881,1879,1881,1879,270
20231109,130300,965233247,1857,1860,1860,1857,1104
20231109,130200,963182057,1860,1859,1860,1858,148
20231109,130100,962906814,1884,1858,1884,1858,437
20231109,130000,962089073,1858,1858,1858,1858,1
20231109,125900,962087215,1858,1858,1858,1858,119
20231109,125800,961866113,1871,1871,1871,1871,0
20231109,125700,961866113,1871,1871,1871,1871,2
20231109,125600,961862371,1881,1881,1881,1881,1
20231109,125500,961860490,1858,1859,1859,1858,2
20231109,125400,961856773,1857,1882,1884,1857,783
20231109,125300,960394774,1882,1882,1882,1882,2
20231109,125200,960391010,1868,1856,1868,1856,1995
20231109,125100,956685410,1856,1856,1856,1856,340
20231109,125000,956054370,1856,1857,1857,1856,1206
20231109,124900,953815754,1855,1866,1866,1855,10587
20231109,124800,934112849,1866,1866,1866,1866,0
20231109,124700,934112849,1866,1866,1866,1866,0
20231109,124600,934112849,1866,1866,1866,1866,0
20231109,124500,934112849,1866,1866,1866,1866,0
20231109,124400,934112849,1866,1866,1866,1866,0
20231109,124300,934112849,1866,1866,1866,1866,0
20231109,124200,934112849,1866,1866,1866,1866,78
20231109,124100,933967301,1873,1876,1876,1873,4
20231109,124000,933959803,1876,1866,1876,1866,92
20231109,123900,933788047,1885,1885,1885,1885,0
20231109,123800,933788047,1885,1885,1885,1885,0
20231109,123700,933788047,1885,1866,1889,1866,985
20231109,123600,931949972,1866,1866,1866,1866,7
20231109,123500,931936910,1865,1875,1875,1865,1098
20231109,123400,929881661,1883,1876,1883,1876,100
20231109,123300,929693630,1881,1876,1881,1875,1401
20231109,123200,927066657,1889,1889,1889,1889,25
20231109,123100,927019432,1889,1889,1889,1889,0
20231109,123000,927019432,1889,1889,1889,1889,0
20231109,122900,927019432,1889,1889,1889,1889,0
20231109,122800,927019432,1889,1889,1889,1889,7
20231109,122700,927006209,1889,1876,1889,1875,55
20231109,122600,926903055,1893,1884,1893,1884,982
20231109,122500,925044674,1884,1884,1884,1884,0
20231109,122400,925044674,1884,1879,1884,1879,1182
20231109,122300,922820636,1879,1879,1879,1879,0
20231109,122200,922820636,1879,1879,1879,1879,0
20231109,122100,922820636,1879,1876,1879,1876,806
20231109,122000,921306480,1879,1879,1879,1879,223
20231109,121900,920887463,1876,1876,1876,1876,88
20231109,121800,920722375,1879,1879,1879,1879,0
20231109,121700,920722375,1879,1879,1879,1879,0
20231109,121600,920722375,1879,1879,1879,1879,0
20231109,121500,920722375,1879,1879,1879,1879,0
20231109,121400,920722375,1879,1879,1879,1879,0
20231109,121300,920722375,1879,1876,1879,1876,2
20231109,121200,920718620,1876,1876,1876,1876,0
20231109,121100,920718620,1876,1876,1877,1876,180
20231109,121000,920380910,1876,1875,1876,1875,200
20231109,120900,920005711,1876,1874,1876,1874,165
20231109,120800,919696195,1866,1866,1866,1866,0
20231109,120700,919696195,1866,1866,1866,1866,0
20231109,120600,919696195,1866,1866,1866,1866,0
20231109,120500,919696195,1866,1866,1866,1866,0
20231109,120400,919696195,1866,1866,1866,1866,0
20231109,120300,919696195,1866,1866,1866,1866,0
20231109,120200,919696195,1866,1866,1866,1866,0
20231109,120100,919696195,1866,1866,1866,1866,0
20231109,120000,919696195,1866,1866,1866,1866,0
20231109,115900,919696195,1866,1866,1866,1866,0
20231109,115800,919696195,1866,1866,1866,1866,0
20231109,115700,919696195,1866,1866,1866,1866,0
20231109,115600,919696195,1866,1866,1866,1866,10
20231109,115500,919677535,1866,1866,1866,1866,0
20231109,115400,919677535,1866,1866,1866,1866,0
20231109,115300,919677535,1866,1866,1866,1866,0
20231109,115200,919677535,1866,1866,1866,1866,1
20231109,115100,919675669,1865,1882,1882,1865,1323
20231109,115000,917195873,1882,1882,1882,1882,1
20231109,114900,917193991,1871,1871,1871,1871,0
20231109,114800,917193991,1871,1871,1871,1871,1
20231109,114700,917192120,1871,1871,1871,1871,117
20231109,114600,916973213,1871,1871,1871,1871,381
20231109,114500,916260362,1871,1873,1873,1871,3196
20231109,114400,910279073,1872,1872,1872,1872,0
20231109,114300,910279073,1872,1876,1876,1872,19
20231109,114200,910243490,1882,1882,1882,1882,0
20231109,114100,910243490,1882,1882,1882,1882,0
20231109,114000,910243490,1882,1882,1882,1882,24
20231109,113900,910198322,1882,1882,1882,1876,102
20231109,113800,910006364,1882,1880,1882,1880,154
20231109,113700,909716724,1880,1880,1880,1880,92
20231109,113600,909543764,1880,1880,1880,1880,74
20231109,113500,909404644,1880,1879,1880,1879,2844
20231109,113400,904058720,1880,1880,1880,1880,1264
20231109,113300,901682400,1880,1880,1880,1880,21
20231109,113200,901642920,1873,1872,1873,1871,229
20231109,113100,901214169,1871,1873,1873,1871,1348
20231109,113000,898692059,1873,1873,1873,1873,0
20231109,112900,898692059,1873,1873,1873,1873,10
20231109,112800,898673329,1871,1871,1873,1871,264
20231109,112700,898179383,1871,1873,1873,1871,134
20231109,112600,897928631,1873,1873,1873,1873,300
20231109,112500,897366731,1873,1870,1873,1870,381
20231109,112400,896654090,1870,1870,1870,1870,38
20231109,112300,896583030,1873,1869,1873,1868,15
20231109,112200,896554995,1868,1869,1869,1868,463
20231109,112100,895689663,1869,1869,1869,1869,0
20231109,112000,895689663,1869,1873,1873,1868,1006
20231109,111900,893809365,1873,1878,1878,1873,281
20231109,111800,893282552,1878,1878,1878,1878,4
20231109,111700,893275040,1869,1869,1869,1869,0
20231109,111600,893275040,1869,1869,1869,1869,249
20231109,111500,892809659,1869,1870,1870,1869,1735
20231109,111400,889566194,1870,1871,1871,1870,47
20231109,111300,889478294,1880,1880,1880,1880,0
20231109,111200,889478294,1880,1880,1880,1880,60
20231109,111100,889365494,1871,1880,1880,1871,98
20231109,111000,889182091,1881,1882,1882,1881,325
20231109,110900,888570763,1882,1868,1882,1868,402
20231109,110800,887816423,1865,1865,1865,1865,1
20231109,110700,887814558,1865,1865,1865,1865,0
20231109,110600,887814558,1865,1868,1871,1865,24
20231109,110500,887769722,1865,1865,1865,1865,86
20231109,110400,887609332,1865,1865,1865,1865,500
20231109,110300,886676832,1865,1865,1865,1865,28
20231109,110200,886624612,1865,1865,1865,1865,487
20231109,110100,885716357,1865,1865,1865,1865,13
20231109,110000,885692112,1863,1863,1863,1863,1234
20231109,105900,883393170,1862,1863,1863,1862,54
20231109,105800,883292581,1862,1863,1863,1862,2295
20231109,105700,879017666,1863,1863,1863,1863,12
20231109,105600,878995310,1863,1863,1863,1863,250
20231109,105500,878529560,1863,1863,1863,1863,209
20231109,105400,878140193,1863,1863,1863,1863,85
20231109,105300,877981838,1863,1871,1871,1863,9
20231109,105200,877965007,1862,1864,1864,1862,551
20231109,105100,876938807,1872,1872,1872,1872,243
20231109,105000,876483911,1863,1863,1864,1863,208
20231109,104900,876096406,1863,1864,1864,1863,17
20231109,104800,876064734,1863,1874,1874,1863,2
20231109,104700,876060997,1863,1865,1874,1863,204
20231109,104600,875680868,1865,1866,1866,1865,414
20231109,104500,874908518,1866,1866,1866,1866,99
20231109,104400,874723784,1866,1867,1867,1866,636
20231109,104300,873536818,1867,1867,1867,1867,0
20231109,104200,873536818,1867,1867,1867,1867,200
20231109,104100,873163418,1867,1868,1868,1867,167
20231109,104000,872851540,1868,1880,1880,1868,411
20231109,103900,872081708,1880,1880,1880,1880,10
20231109,103800,872062908,1882,1882,1882,1882,0
20231109,103700,872062908,1882,1882,1882,1880,516
20231109,103600,871092303,1882,1882,1882,1882,5
20231109,103500,871082893,1883,1883,1883,1883,438
20231109,103400,870258139,1883,1883,1883,1883,103
20231109,103300,870064190,1882,1882,1882,1882,0
20231109,103200,870064190,1882,1883,1883,1882,30
20231109,103100,870007708,1882,1883,1883,1882,10
20231109,103000,869988883,1882,1883,1883,1882,171
20231109,102900,869666892,1882,1882,1883,1882,3302
20231109,102800,863452514,1882,1883,1883,1882,1219
20231109,102700,861158280,1883,1883,1883,1883,1
20231109,102600,861156397,1883,1883,1883,1883,10
20231109,102500,861137567,1882,1882,1882,1882,0
20231109,102400,861137567,1882,1882,1882,1882,518
20231109,102300,860162691,1905,1906,1906,1880,356
20231109,102200,859487891,1912,1899,1920,1899,411
20231109,102100,858701732,1927,1859,1927,1859,4892
20231109,102000,849405549,1859,1859,1859,1859,469
20231109,101900,848533678,1860,1862,1862,1859,3459
20231109,101800,842102164,1861,1861,1861,1861,209
20231109,101700,841713215,1861,1861,1861,1861,2090
20231109,101600,837823725,1861,1861,1861,1860,5156
20231109,101500,828228479,1860,1861,1861,1860,844
20231109,101400,826658445,1861,1865,1865,1861,4415
20231109,101300,818432397,1865,1865,1865,1865,372
20231109,101200,817738617,1865,1867,1867,1865,2427
20231109,101100,813210374,1869,1867,1869,1867,200
20231109,101000,812836906,1867,1867,1868,1867,594
20231109,100900,811727898,1867,1867,1867,1867,13
20231109,100800,811703627,1868,1874,1874,1868,149
20231109,100700,811425097,1869,1870,1870,1869,301
20231109,100600,810862244,1869,1870,1870,1869,300
20231109,100500,810301535,1869,1870,1870,1869,272
20231109,100400,809793157,1869,1869,1869,1869,1
20231109,100300,809791288,1868,1870,1870,1868,642
20231109,100200,808591822,1868,1868,1868,1868,0
20231109,100100,808591822,1868,1868,1868,1868,60
20231109,100000,808479742,1868,1873,1873,1867,5119
20231109,095900,798917009,1880,1873,1880,1869,1237
20231109,095800,796602791,1873,1870,1887,1868,1379
20231109,095700,794023514,1871,1891,1891,1871,208
20231109,095600,793634256,1892,1894,1894,1891,174
20231109,095500,793305040,1894,1881,1894,1866,3201
20231109,095400,787308941,1894,1880,1894,1880,216
20231109,095300,786902625,1880,1874,1880,1874,729
20231109,095200,785534991,1874,1874,1875,1874,685
20231109,095100,784250696,1874,1874,1874,1874,88
20231109,095000,784085784,1874,1876,1876,1874,2014
20231109,094900,780310037,1875,1880,1881,1875,397
20231109,094800,779563787,1881,1875,1881,1874,919
20231109,094700,777838356,1877,1879,1880,1877,2503
20231109,094600,773136336,1879,1881,1881,1879,1668
20231109,094500,769999645,1895,1884,1895,1881,1068
20231109,094400,767989019,1895,1895,1895,1886,143
20231109,094300,767718043,1881,1925,1925,1880,5959
20231109,094200,756406486,1911,1911,1911,1911,10
20231109,094100,756387376,1911,1911,1911,1911,105
20231109,094000,756186721,1911,1911,1911,1911,2400
20231109,093900,751600321,1911,1911,1911,1911,100
20231109,093800,751409221,1910,1921,1922,1910,3246
20231109,093700,745189478,1920,1920,1921,1920,423
20231109,093600,744377172,1920,1911,1920,1910,3653
20231109,093500,737398484,1911,1917,1917,1910,121
20231109,093400,737167238,1918,1919,1919,1918,368
20231109,093300,736461101,1920,1920,1920,1919,63
20231109,093200,736340142,1920,1920,1920,1920,932
20231109,093100,734550702,1930,1945,1945,1920,245
20231109,093000,734079787,1947,1949,1949,1945,2030
20231109,092900,730123582,1949,1931,1949,1931,4524
20231109,092800,721323832,1931,1916,1931,1905,395
20231109,092700,720566193,1918,1895,1918,1895,2256
20231109,092600,716290322,1895,1897,1898,1894,3953
20231109,092500,708797879,1897,1903,1905,1897,6312
20231109,092400,696809248,1903,1922,1922,1903,1884
20231109,092300,693215619,1925,1933,1934,1925,4912
20231109,092200,683721923,1933,1940,1940,1933,4916
20231109,092100,674196463,1939,1940,1940,1939,3470
20231109,092000,667467736,1939,1945,1945,1939,825
20231109,091900,665867284,1939,1948,1948,1939,7711
20231109,091800,650902004,1948,1947,1948,1943,1786
20231109,091700,647424355,1947,1953,1953,1947,2887
20231109,091600,641799410,1953,1949,1959,1932,27290
20231109,091500,588607788,1932,1897,1952,1897,14189
20231109,091400,561222616,1897,1890,1897,1866,5439
20231109,091300,550937344,1890,1860,1890,1854,5594
20231109,091200,540506923,1854,1852,1862,1852,437
20231109,091100,539694543,1851,1853,1862,1850,4024
20231109,091000,532232400,1853,1851,1862,1847,7999
20231109,090900,517432408,1852,1857,1857,1852,6309
20231109,090800,505737963,1857,1857,1859,1853,5557
20231109,090700,495429544,1853,1847,1863,1847,9017
20231109,090600,478724189,1848,1902,1902,1847,18747
20231109,090500,443542347,1902,1927,1928,1900,17980
20231109,090400,409177493,1928,1993,1999,1928,18907
20231109,090300,371866264,1993,1995,2005,1993,18837
20231109,090200,334231068,1995,1967,2005,1922,18756
20231109,090100,297102608,1963,1989,2050,1962,98830
20231109,090000,98347083,1992,1920,1992,1920,50594