stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,194400,998230417,1831,1831,1831,1831,4608
20241002,194300,998230417,1831,1831,1831,1831,0
20241002,194200,998230417,1831,1831,1831,1831,0
20241002,194100,998230417,1831,1831,1831,1831,0
20241002,194000,998230417,1831,1831,1831,1831,0
20241002,193900,998230417,1831,1831,1831,1831,0
20241002,193800,998230417,1831,1831,1831,1831,0
20241002,193700,998230417,1831,1831,1831,1831,0
20241002,193600,998230417,1831,1831,1831,1831,0
20241002,193500,998230417,1831,1831,1831,1831,0
20241002,193400,998230417,1831,1831,1831,1831,0
20241002,193300,998230417,1831,1831,1831,1831,0
20241002,193200,998230417,1831,1831,1831,1831,0
20241002,193100,998230417,1831,1831,1831,1831,0
20241002,193000,998230417,1831,1831,1831,1831,0
20241002,192900,998230417,1831,1831,1831,1831,0
20241002,192800,998230417,1831,1831,1831,1831,0
20241002,192700,998230417,1831,1831,1831,1831,0
20241002,192600,998230417,1831,1831,1831,1831,0
20241002,192500,998230417,1831,1831,1831,1831,0
20241002,192400,998230417,1831,1831,1831,1831,0
20241002,192300,998230417,1831,1831,1831,1831,0
20241002,192200,998230417,1831,1831,1831,1831,0
20241002,192100,998230417,1831,1831,1831,1831,0
20241002,192000,998230417,1831,1831,1831,1831,0
20241002,191900,998230417,1831,1831,1831,1831,0
20241002,191800,998230417,1831,1831,1831,1831,0
20241002,191700,998230417,1831,1831,1831,1831,0
20241002,191600,998230417,1831,1831,1831,1831,0
20241002,191500,998230417,1831,1831,1831,1831,0
20241002,191400,998230417,1831,1831,1831,1831,4608
20241002,191300,998230417,1831,1831,1831,1831,0
20241002,191200,998230417,1831,1831,1831,1831,0
20241002,191100,998230417,1831,1831,1831,1831,0
20241002,191000,998230417,1831,1831,1831,1831,0
20241002,190900,998230417,1831,1831,1831,1831,0
20241002,190800,998230417,1831,1831,1831,1831,0
20241002,190700,998230417,1831,1831,1831,1831,0
20241002,190600,998230417,1831,1831,1831,1831,0
20241002,190500,998230417,1831,1831,1831,1831,0
20241002,190400,998230417,1831,1831,1831,1831,0
20241002,190300,998230417,1831,1831,1831,1831,0
20241002,190200,998230417,1831,1831,1831,1831,0
20241002,190100,998230417,1831,1831,1831,1831,0
20241002,190000,998230417,1831,1831,1831,1831,0
20241002,185900,998230417,1831,1831,1831,1831,0
20241002,185800,998230417,1831,1831,1831,1831,0
20241002,185700,998230417,1831,1831,1831,1831,0
20241002,185600,998230417,1831,1831,1831,1831,0
20241002,185500,998230417,1831,1831,1831,1831,0
20241002,185400,998230417,1831,1831,1831,1831,0
20241002,185300,998230417,1831,1831,1831,1831,0
20241002,185200,998230417,1831,1831,1831,1831,0
20241002,185100,998230417,1831,1831,1831,1831,0
20241002,185000,998230417,1831,1831,1831,1831,0
20241002,184900,998230417,1831,1831,1831,1831,0
20241002,184800,998230417,1831,1831,1831,1831,0
20241002,184700,998230417,1831,1831,1831,1831,0
20241002,184600,998230417,1831,1831,1831,1831,0
20241002,184500,998230417,1831,1831,1831,1831,0
20241002,184400,998230417,1831,1831,1831,1831,4608
20241002,184300,998230417,1831,1831,1831,1831,0
20241002,184200,998230417,1831,1831,1831,1831,0
20241002,184100,998230417,1831,1831,1831,1831,0
20241002,184000,998230417,1831,1831,1831,1831,0
20241002,183900,998230417,1831,1831,1831,1831,0
20241002,183800,998230417,1831,1831,1831,1831,0
20241002,183700,998230417,1831,1831,1831,1831,0
20241002,183600,998230417,1831,1831,1831,1831,0
20241002,183500,998230417,1831,1831,1831,1831,0
20241002,183400,998230417,1831,1831,1831,1831,0
20241002,183300,998230417,1831,1831,1831,1831,0
20241002,183200,998230417,1831,1831,1831,1831,0
20241002,183100,998230417,1831,1831,1831,1831,0
20241002,183000,998230417,1831,1831,1831,1831,0
20241002,182900,998230417,1831,1831,1831,1831,0
20241002,182800,998230417,1831,1831,1831,1831,0
20241002,182700,998230417,1831,1831,1831,1831,0
20241002,182600,998230417,1831,1831,1831,1831,0
20241002,182500,998230417,1831,1831,1831,1831,0
20241002,182400,998230417,1831,1831,1831,1831,0
20241002,182300,998230417,1831,1831,1831,1831,0
20241002,182200,998230417,1831,1831,1831,1831,0
20241002,182100,998230417,1831,1831,1831,1831,0
20241002,182000,998230417,1831,1831,1831,1831,0
20241002,181900,998230417,1831,1831,1831,1831,0
20241002,181800,998230417,1831,1831,1831,1831,0
20241002,181700,998230417,1831,1831,1831,1831,0
20241002,181600,998230417,1831,1831,1831,1831,0
20241002,181500,998230417,1831,1831,1831,1831,0
20241002,181400,998230417,1831,1831,1831,1831,4608
20241002,181300,998230417,1831,1831,1831,1831,0
20241002,181200,998230417,1831,1831,1831,1831,0
20241002,181100,998230417,1831,1831,1831,1831,0
20241002,181000,998230417,1831,1831,1831,1831,0
20241002,180900,998230417,1831,1831,1831,1831,0
20241002,180800,998230417,1831,1831,1831,1831,0
20241002,180700,998230417,1831,1831,1831,1831,0
20241002,180600,998230417,1831,1831,1831,1831,0
20241002,180500,998230417,1831,1831,1831,1831,0
20241002,180400,998230417,1831,1831,1831,1831,0
20241002,180300,998230417,1831,1831,1831,1831,0
20241002,180200,998230417,1831,1831,1831,1831,0
20241002,180100,998230417,1831,1831,1831,1831,0
20241002,180000,998230417,1831,1831,1831,1831,0
20241002,175900,998230417,1831,1831,1831,1831,0
20241002,175800,998230417,1831,1831,1831,1831,0
20241002,175700,998230417,1831,1831,1831,1831,0
20241002,175600,998230417,1831,1831,1831,1831,0
20241002,175500,998230417,1831,1831,1831,1831,0
20241002,175400,998230417,1831,1831,1831,1831,0
20241002,175300,998230417,1831,1831,1831,1831,0
20241002,175200,998230417,1831,1831,1831,1831,0
20241002,175100,998230417,1831,1831,1831,1831,0
20241002,175000,998230417,1831,1831,1831,1831,0
20241002,174900,998230417,1831,1831,1831,1831,0
20241002,174800,998230417,1831,1831,1831,1831,0
20241002,174700,998230417,1831,1831,1831,1831,0
20241002,174600,998230417,1831,1831,1831,1831,0
20241002,174500,998230417,1831,1831,1831,1831,0
20241002,174400,998230417,1831,1831,1831,1831,4608
20241002,174300,998230417,1831,1831,1831,1831,0
20241002,174200,998230417,1831,1831,1831,1831,0
20241002,174100,998230417,1831,1831,1831,1831,0
20241002,174000,998230417,1831,1831,1831,1831,0
20241002,173900,998230417,1831,1831,1831,1831,0
20241002,173800,998230417,1831,1831,1831,1831,0
20241002,173700,998230417,1831,1831,1831,1831,0
20241002,173600,998230417,1831,1831,1831,1831,0
20241002,173500,998230417,1831,1831,1831,1831,0
20241002,173400,998230417,1831,1831,1831,1831,0
20241002,173300,998230417,1831,1831,1831,1831,0
20241002,173200,998230417,1831,1831,1831,1831,0
20241002,173100,998230417,1831,1831,1831,1831,0
20241002,173000,998230417,1831,1831,1831,1831,0
20241002,172900,998230417,1831,1831,1831,1831,0
20241002,172800,998230417,1831,1831,1831,1831,0
20241002,172700,998230417,1831,1831,1831,1831,0
20241002,172600,998230417,1831,1831,1831,1831,0
20241002,172500,998230417,1831,1831,1831,1831,0
20241002,172400,998230417,1831,1831,1831,1831,0
20241002,172300,998230417,1831,1831,1831,1831,0
20241002,172200,998230417,1831,1831,1831,1831,0
20241002,172100,998230417,1831,1831,1831,1831,0
20241002,172000,998230417,1831,1831,1831,1831,0
20241002,171900,998230417,1831,1831,1831,1831,0
20241002,171800,998230417,1831,1831,1831,1831,0
20241002,171700,998230417,1831,1831,1831,1831,0
20241002,171600,998230417,1831,1831,1831,1831,0
20241002,171500,998230417,1831,1831,1831,1831,0
20241002,171400,998230417,1831,1831,1831,1831,4608
20241002,171300,998230417,1831,1831,1831,1831,0
20241002,171200,998230417,1831,1831,1831,1831,0
20241002,171100,998230417,1831,1831,1831,1831,0
20241002,171000,998230417,1831,1831,1831,1831,0
20241002,170900,998230417,1831,1831,1831,1831,0
20241002,170800,998230417,1831,1831,1831,1831,0
20241002,170700,998230417,1831,1831,1831,1831,0
20241002,170600,998230417,1831,1831,1831,1831,0
20241002,170500,998230417,1831,1831,1831,1831,0
20241002,170400,998230417,1831,1831,1831,1831,0
20241002,170300,998230417,1831,1831,1831,1831,0
20241002,170200,998230417,1831,1831,1831,1831,0
20241002,170100,998230417,1831,1831,1831,1831,0
20241002,170000,998230417,1831,1831,1831,1831,0
20241002,165900,998230417,1831,1831,1831,1831,0
20241002,165800,998230417,1831,1831,1831,1831,0
20241002,165700,998230417,1831,1831,1831,1831,0
20241002,165600,998230417,1831,1831,1831,1831,0
20241002,165500,998230417,1831,1831,1831,1831,0
20241002,165400,998230417,1831,1831,1831,1831,0
20241002,165300,998230417,1831,1831,1831,1831,0
20241002,165200,998230417,1831,1831,1831,1831,0
20241002,165100,998230417,1831,1831,1831,1831,0
20241002,165000,998230417,1831,1831,1831,1831,0
20241002,164900,998230417,1831,1831,1831,1831,0
20241002,164800,998230417,1831,1831,1831,1831,0
20241002,164700,998230417,1831,1831,1831,1831,0
20241002,164600,998230417,1831,1831,1831,1831,0
20241002,164500,998230417,1831,1831,1831,1831,0
20241002,164400,998230417,1831,1831,1831,1831,4608
20241002,164300,998230417,1831,1831,1831,1831,0
20241002,164200,998230417,1831,1831,1831,1831,0
20241002,164100,998230417,1831,1831,1831,1831,0
20241002,164000,998230417,1831,1831,1831,1831,0
20241002,163900,998230417,1831,1831,1831,1831,0
20241002,163800,998230417,1831,1831,1831,1831,0
20241002,163700,998230417,1831,1831,1831,1831,0
20241002,163600,998230417,1831,1831,1831,1831,0
20241002,163500,998230417,1831,1831,1831,1831,0
20241002,163400,998230417,1831,1831,1831,1831,0
20241002,163300,998230417,1831,1831,1831,1831,0
20241002,163200,998230417,1831,1831,1831,1831,0
20241002,163100,998230417,1831,1831,1831,1831,0
20241002,163000,998230417,1831,1831,1831,1831,0
20241002,162900,998230417,1831,1831,1831,1831,0
20241002,162800,998230417,1831,1831,1831,1831,0
20241002,162700,998230417,1831,1831,1831,1831,0
20241002,162600,998230417,1831,1831,1831,1831,0
20241002,162500,998230417,1831,1831,1831,1831,0
20241002,162400,998230417,1831,1831,1831,1831,0
20241002,162300,998230417,1831,1831,1831,1831,0
20241002,162200,998230417,1831,1831,1831,1831,0
20241002,162100,998230417,1831,1831,1831,1831,0
20241002,162000,998230417,1831,1831,1831,1831,0
20241002,161900,998230417,1831,1831,1831,1831,0
20241002,161800,998230417,1831,1831,1831,1831,0
20241002,161700,998230417,1831,1831,1831,1831,0
20241002,161600,998230417,1831,1831,1831,1831,0
20241002,161500,998230417,1831,1831,1831,1831,0
20241002,161400,998230417,1831,1831,1831,1831,4608
20241002,161300,998230417,1831,1831,1831,1831,0
20241002,161200,998230417,1831,1831,1831,1831,0
20241002,161100,998230417,1831,1831,1831,1831,0
20241002,161000,998230417,1831,1831,1831,1831,0
20241002,160900,998230417,1831,1831,1831,1831,0
20241002,160800,998230417,1831,1831,1831,1831,0
20241002,160700,998230417,1831,1831,1831,1831,0
20241002,160600,998230417,1831,1831,1831,1831,0
20241002,160500,998230417,1831,1831,1831,1831,0
20241002,160400,998230417,1831,1831,1831,1831,0
20241002,160300,998230417,1831,1831,1831,1831,0
20241002,160200,998230417,1831,1831,1831,1831,0
20241002,160100,998230417,1831,1831,1831,1831,0
20241002,160000,998230417,1831,1831,1831,1831,0
20241002,155900,998230417,1831,1831,1831,1831,0
20241002,155800,998230417,1831,1831,1831,1831,0
20241002,155700,998230417,1831,1831,1831,1831,0
20241002,155600,998230417,1831,1831,1831,1831,0
20241002,155500,998230417,1831,1831,1831,1831,0
20241002,155400,998230417,1831,1831,1831,1831,0
20241002,155300,998230417,1831,1831,1831,1831,0
20241002,155200,998230417,1831,1831,1831,1831,0
20241002,155100,998230417,1831,1831,1831,1831,0
20241002,155000,998230417,1831,1831,1831,1831,0
20241002,154900,998230417,1831,1831,1831,1831,0
20241002,154800,998230417,1831,1831,1831,1831,0
20241002,154700,998230417,1831,1831,1831,1831,0
20241002,154600,998230417,1831,1831,1831,1831,0
20241002,154500,998230417,1831,1831,1831,1831,0
20241002,154400,998230417,1831,1831,1831,1831,4608
20241002,154300,998230417,1831,1831,1831,1831,0
20241002,154200,998230417,1831,1831,1831,1831,0
20241002,154100,998230417,1831,1831,1831,1831,0
20241002,154000,998230417,1831,1831,1831,1831,0
20241002,153900,998230417,1831,1831,1831,1831,0
20241002,153800,998230417,1831,1831,1831,1831,0
20241002,153700,998230417,1831,1831,1831,1831,0
20241002,153600,998230417,1831,1831,1831,1831,0
20241002,153500,998230417,1831,1831,1831,1831,0
20241002,153400,998230417,1831,1831,1831,1831,0
20241002,153300,998230417,1831,1831,1831,1831,0
20241002,153200,998230417,1831,1831,1831,1831,0
20241002,153100,998230417,1831,1831,1831,1831,0
20241002,153000,998230417,1831,1831,1831,1831,4608
20241002,152900,989793169,1841,1841,1841,1841,0
20241002,152800,989793169,1841,1841,1841,1841,0
20241002,152700,989793169,1841,1841,1841,1841,0
20241002,152600,989793169,1841,1841,1841,1841,0
20241002,152500,989793169,1841,1841,1841,1841,0
20241002,152400,989793169,1841,1841,1841,1841,0
20241002,152300,989793169,1841,1841,1841,1841,0
20241002,152200,989793169,1841,1841,1841,1841,0
20241002,152100,989793169,1841,1841,1841,1841,0
20241002,152000,989793169,1841,1841,1841,1841,0
20241002,151900,989793169,1841,1832,1841,1832,248
20241002,151800,989338824,1838,1832,1838,1832,261
20241002,151700,988860666,1840,1840,1840,1840,0
20241002,151600,988860666,1840,1840,1840,1833,1003
20241002,151500,987022034,1840,1840,1840,1840,0
20241002,151400,987022034,1840,1840,1840,1831,1013
20241002,151300,985167114,1840,1840,1840,1840,0
20241002,151200,985167114,1840,1840,1840,1840,9
20241002,151100,985150554,1843,1831,1843,1831,101
20241002,151000,984965611,1845,1845,1845,1845,208
20241002,150900,984581851,1846,1841,1846,1841,1002
20241002,150800,982737159,1841,1831,1841,1831,934
20241002,150700,981026995,1841,1832,1841,1832,517
20241002,150600,980079842,1832,1832,1832,1832,50
20241002,150500,979988242,1841,1841,1841,1841,0
20241002,150400,979988242,1841,1841,1841,1841,0
20241002,150300,979988242,1841,1842,1842,1841,18
20241002,150200,979955096,1842,1842,1842,1842,32
20241002,150100,979896152,1842,1830,1842,1830,770
20241002,150000,978487040,1830,1832,1832,1830,844
20241002,145900,976942151,1849,1842,1849,1831,824
20241002,145800,975430657,1842,1853,1853,1842,37
20241002,145700,975362492,1842,1845,1845,1842,1622
20241002,145600,972371597,1845,1849,1849,1845,597
20241002,145500,971270004,1849,1849,1849,1849,33
20241002,145400,971208987,1849,1849,1849,1849,675
20241002,145300,969960912,1849,1849,1849,1849,50
20241002,145200,969868462,1850,1850,1850,1850,1130
20241002,145100,967777962,1859,1859,1859,1859,1
20241002,145000,967776103,1849,1850,1850,1849,440
20241002,144900,966962513,1860,1860,1860,1860,74
20241002,144800,966824873,1859,1859,1859,1859,1253
20241002,144700,964495546,1859,1852,1859,1851,787
20241002,144600,963037179,1859,1859,1859,1859,50
20241002,144500,962944229,1859,1859,1859,1859,0
20241002,144400,962944229,1859,1859,1859,1859,0
20241002,144300,962944229,1859,1852,1859,1852,342
20241002,144200,962308801,1852,1860,1860,1852,284
20241002,144100,961780961,1860,1852,1860,1852,408
20241002,144000,961024249,1860,1860,1860,1860,0
20241002,143900,961024249,1860,1860,1860,1860,0
20241002,143800,961024249,1860,1851,1860,1851,2
20241002,143700,961020538,1860,1859,1860,1859,2
20241002,143600,961016819,1851,1851,1851,1851,0
20241002,143500,961016819,1851,1851,1851,1851,558
20241002,143400,959983961,1860,1860,1860,1860,0
20241002,143300,959983961,1860,1860,1860,1860,350
20241002,143200,959332961,1860,1860,1860,1860,0
20241002,143100,959332961,1860,1860,1860,1860,18
20241002,143000,959299481,1860,1860,1860,1860,0
20241002,142900,959299481,1860,1860,1860,1860,0
20241002,142800,959299481,1860,1860,1860,1860,0
20241002,142700,959299481,1860,1860,1860,1860,20
20241002,142600,959262281,1861,1850,1861,1849,301
20241002,142500,958705680,1851,1849,1851,1848,824
20241002,142400,957181524,1850,1850,1850,1850,0
20241002,142300,957181524,1850,1850,1850,1850,0
20241002,142200,957181524,1850,1849,1850,1849,46
20241002,142100,957096469,1849,1849,1849,1849,0
20241002,142000,957096469,1849,1849,1849,1849,0
20241002,141900,957096469,1849,1849,1849,1849,69
20241002,141800,956968888,1849,1849,1849,1849,109
20241002,141700,956767347,1843,1843,1843,1843,132
20241002,141600,956524071,1849,1849,1849,1849,0
20241002,141500,956524071,1849,1849,1849,1849,0
20241002,141400,956524071,1849,1849,1849,1849,7
20241002,141300,956511128,1849,1849,1849,1849,0
20241002,141200,956511128,1849,1849,1849,1849,0
20241002,141100,956511128,1849,1849,1849,1849,0
20241002,141000,956511128,1849,1849,1849,1849,0
20241002,140900,956511128,1849,1849,1849,1849,1
20241002,140800,956509279,1841,1841,1841,1841,0
20241002,140700,956509279,1841,1841,1841,1841,0
20241002,140600,956509279,1841,1848,1848,1841,837
20241002,140500,954966622,1848,1846,1848,1846,524
20241002,140400,953999097,1839,1839,1839,1839,0
20241002,140300,953999097,1839,1839,1839,1839,0
20241002,140200,953999097,1839,1839,1839,1839,5
20241002,140100,953989902,1839,1839,1839,1839,110
20241002,140000,953787612,1847,1847,1847,1847,118
20241002,135900,953569666,1847,1847,1847,1847,1
20241002,135800,953567819,1847,1842,1847,1841,1521
20241002,135700,950764203,1850,1850,1850,1850,0
20241002,135600,950764203,1850,1850,1850,1850,0
20241002,135500,950764203,1850,1850,1850,1850,0
20241002,135400,950764203,1850,1849,1850,1849,671
20241002,135300,949523523,1843,1843,1843,1843,4
20241002,135200,949516151,1849,1849,1849,1849,0
20241002,135100,949516151,1849,1849,1849,1849,0
20241002,135000,949516151,1849,1849,1849,1849,0
20241002,134900,949516151,1849,1849,1849,1849,10
20241002,134800,949497661,1849,1849,1849,1849,0
20241002,134700,949497661,1849,1849,1849,1849,0
20241002,134600,949497661,1849,1849,1849,1849,0
20241002,134500,949497661,1849,1849,1849,1849,0
20241002,134400,949497661,1849,1849,1849,1849,1
20241002,134300,949495812,1841,1841,1841,1841,15
20241002,134200,949468197,1849,1849,1849,1849,0
20241002,134100,949468197,1849,1849,1849,1849,0
20241002,134000,949468197,1849,1842,1849,1839,331
20241002,133900,948859084,1849,1849,1849,1849,0
20241002,133800,948859084,1849,1849,1849,1849,1
20241002,133700,948857235,1842,1844,1844,1842,983
20241002,133600,947045507,1850,1850,1850,1850,0
20241002,133500,947045507,1850,1850,1850,1850,1089
20241002,133400,945030857,1850,1861,1861,1850,9522
20241002,133300,927347045,1862,1873,1873,1862,951
20241002,133200,925576172,1864,1864,1864,1864,1734
20241002,133100,922343996,1873,1873,1873,1873,0
20241002,133000,922343996,1873,1868,1873,1865,1612
20241002,132900,919332781,1873,1873,1873,1873,0
20241002,132800,919332781,1873,1872,1873,1872,778
20241002,132700,917876364,1868,1868,1868,1868,2
20241002,132600,917872628,1868,1868,1868,1868,0
20241002,132500,917872628,1868,1864,1868,1864,4
20241002,132400,917865160,1872,1872,1872,1872,0
20241002,132300,917865160,1872,1872,1872,1872,0
20241002,132200,917865160,1872,1872,1872,1872,0
20241002,132100,917865160,1872,1872,1872,1872,107
20241002,132000,917664856,1872,1872,1872,1872,0
20241002,131900,917664856,1872,1870,1872,1870,33
20241002,131800,917603086,1873,1872,1873,1872,283
20241002,131700,917073288,1872,1872,1872,1872,0
20241002,131600,917073288,1872,1872,1872,1872,0
20241002,131500,917073288,1872,1872,1872,1872,0
20241002,131400,917073288,1872,1872,1872,1872,143
20241002,131300,916805592,1872,1872,1872,1872,1
20241002,131200,916803720,1864,1869,1869,1864,10
20241002,131100,916785065,1872,1872,1872,1872,7
20241002,131000,916771961,1872,1870,1873,1870,2479
20241002,130900,912131120,1871,1871,1871,1871,0
20241002,130800,912131120,1871,1871,1871,1871,0
20241002,130700,912131120,1871,1871,1871,1871,75
20241002,130600,911990795,1872,1872,1872,1872,5
20241002,130500,911981435,1870,1870,1870,1870,0
20241002,130400,911981435,1870,1870,1870,1870,2
20241002,130300,911977695,1872,1872,1872,1872,0
20241002,130200,911977695,1872,1872,1872,1872,0
20241002,130100,911977695,1872,1872,1872,1871,346
20241002,130000,911330089,1873,1873,1873,1873,0
20241002,125900,911330089,1873,1873,1873,1873,0
20241002,125800,911330089,1873,1871,1873,1871,121
20241002,125700,911103618,1873,1873,1873,1873,0
20241002,125600,911103618,1873,1873,1873,1873,0
20241002,125500,911103618,1873,1873,1873,1873,222
20241002,125400,910687812,1873,1873,1873,1873,0
20241002,125300,910687812,1873,1873,1873,1873,0
20241002,125200,910687812,1873,1873,1873,1873,222
20241002,125100,910272006,1873,1873,1873,1873,7
20241002,125000,910258895,1873,1873,1873,1873,0
20241002,124900,910258895,1873,1873,1873,1860,546
20241002,124800,909243171,1873,1873,1873,1873,1
20241002,124700,909241298,1860,1862,1862,1860,2000
20241002,124600,905520652,1886,1886,1886,1886,30
20241002,124500,905464072,1877,1879,1879,1877,1466
20241002,124400,902711308,1879,1880,1880,1879,5652
20241002,124300,892086058,1887,1887,1887,1887,0
20241002,124200,892086058,1887,1887,1887,1887,92
20241002,124100,891912454,1888,1888,1888,1888,0
20241002,124000,891912454,1888,1881,1888,1880,685
20241002,123900,890624632,1889,1889,1889,1889,0
20241002,123800,890624632,1889,1889,1889,1889,0
20241002,123700,890624632,1889,1889,1889,1889,0
20241002,123600,890624632,1889,1889,1889,1889,0
20241002,123500,890624632,1889,1889,1889,1889,100
20241002,123400,890435732,1889,1889,1889,1889,0
20241002,123300,890435732,1889,1889,1889,1889,0
20241002,123200,890435732,1889,1880,1889,1880,665
20241002,123100,889185523,1889,1880,1889,1880,1701
20241002,123000,885987634,1889,1888,1889,1888,511
20241002,122900,885022455,1889,1889,1889,1889,1
20241002,122800,885020566,1882,1882,1889,1882,1036
20241002,122700,883070807,1889,1889,1889,1889,2
20241002,122600,883067029,1885,1885,1885,1885,0
20241002,122500,883067029,1885,1890,1890,1885,135
20241002,122400,882812404,1890,1890,1890,1890,0
20241002,122300,882812404,1890,1889,1890,1889,392
20241002,122200,882071824,1890,1888,1890,1888,454
20241002,122100,881214545,1888,1887,1888,1887,375
20241002,122000,880506731,1887,1887,1887,1887,0
20241002,121900,880506731,1887,1887,1887,1887,0
20241002,121800,880506731,1887,1887,1887,1887,148
20241002,121700,880227455,1887,1887,1887,1887,116
20241002,121600,880008563,1888,1887,1888,1887,504
20241002,121500,879057513,1887,1887,1887,1887,0
20241002,121400,879057513,1887,1887,1887,1887,1
20241002,121300,879055626,1887,1887,1887,1887,815
20241002,121200,877517721,1886,1886,1886,1886,347
20241002,121100,876863279,1886,1886,1886,1880,156
20241002,121000,876569963,1886,1886,1886,1886,100
20241002,120900,876381363,1886,1885,1886,1885,11
20241002,120800,876360627,1885,1885,1885,1885,650
20241002,120700,875135377,1887,1887,1887,1887,0
20241002,120600,875135377,1887,1887,1887,1887,0
20241002,120500,875135377,1887,1887,1887,1887,0
20241002,120400,875135377,1887,1884,1887,1884,5
20241002,120300,875125951,1880,1878,1880,1878,123
20241002,120200,874894755,1878,1878,1878,1878,0
20241002,120100,874894755,1878,1877,1878,1877,93
20241002,120000,874720193,1877,1877,1877,1877,0
20241002,115900,874720193,1877,1877,1877,1877,0
20241002,115800,874720193,1877,1877,1877,1877,0
20241002,115700,874720193,1877,1877,1877,1877,0
20241002,115600,874720193,1877,1877,1877,1877,0
20241002,115500,874720193,1877,1877,1877,1877,0
20241002,115400,874720193,1877,1877,1877,1877,0
20241002,115300,874720193,1877,1877,1877,1877,1
20241002,115200,874718316,1877,1877,1877,1877,83
20241002,115100,874562525,1877,1877,1877,1877,1
20241002,115000,874560648,1869,1869,1869,1869,0
20241002,114900,874560648,1869,1869,1869,1869,1058
20241002,114800,872583246,1869,1869,1869,1869,0
20241002,114700,872583246,1869,1859,1869,1859,2
20241002,114600,872579518,1869,1869,1869,1869,0
20241002,114500,872579518,1869,1866,1869,1866,199
20241002,114400,872208181,1866,1866,1866,1866,0
20241002,114300,872208181,1866,1866,1866,1866,0
20241002,114200,872208181,1866,1866,1866,1866,1
20241002,114100,872206315,1859,1859,1859,1859,1
20241002,114000,872204456,1869,1869,1869,1869,1
20241002,113900,872202587,1870,1860,1870,1860,11
20241002,113800,872182117,1860,1864,1864,1859,990
20241002,113700,870340241,1875,1875,1875,1875,1
20241002,113600,870338366,1864,1864,1864,1864,463
20241002,113500,869475334,1883,1883,1883,1883,0
20241002,113400,869475334,1883,1883,1883,1883,50
20241002,113300,869381184,1883,1888,1888,1883,6
20241002,113200,869369879,1883,1890,1890,1883,2
20241002,113100,869366106,1875,1878,1878,1875,3038
20241002,113000,863668692,1891,1880,1892,1880,305
20241002,112900,863093533,1880,1883,1883,1880,1107
20241002,112800,861011590,1892,1893,1893,1881,411
20241002,112700,860238018,1892,1885,1892,1885,2297
20241002,112600,855898344,1885,1877,1886,1877,2781
20241002,112500,850672078,1875,1875,1875,1875,754
20241002,112400,849258328,1877,1870,1877,1870,600
20241002,112300,848133860,1870,1870,1870,1870,0
20241002,112200,848133860,1870,1869,1870,1869,26
20241002,112100,848085265,1870,1870,1870,1870,0
20241002,112000,848085265,1870,1872,1872,1870,130
20241002,111900,847841965,1872,1870,1872,1860,4201
20241002,111800,840014451,1877,1877,1877,1877,24
20241002,111700,839969403,1877,1877,1877,1877,0
20241002,111600,839969403,1877,1877,1877,1877,0
20241002,111500,839969403,1877,1877,1878,1860,5475
20241002,111400,829769480,1877,1876,1878,1876,1595
20241002,111300,826775770,1876,1871,1876,1870,750
20241002,111200,825372158,1870,1869,1870,1869,2171
20241002,111100,821312821,1870,1870,1870,1870,0
20241002,111000,821312821,1870,1866,1870,1866,2001
20241002,110900,817576988,1866,1858,1866,1858,801
20241002,110800,816088722,1866,1866,1866,1866,1
20241002,110700,816086856,1866,1865,1866,1865,19
20241002,110600,816051420,1865,1865,1865,1865,82
20241002,110500,815898490,1865,1865,1865,1865,26
20241002,110400,815850000,1866,1866,1866,1866,1728
20241002,110300,812625552,1866,1866,1866,1866,636
20241002,110200,811438776,1867,1867,1867,1867,0
20241002,110100,811438776,1867,1867,1867,1867,0
20241002,110000,811438776,1867,1860,1867,1860,58
20241002,105900,811330840,1857,1857,1857,1857,0
20241002,105800,811330840,1857,1857,1857,1857,0
20241002,105700,811330840,1857,1857,1857,1857,35
20241002,105600,811265845,1857,1857,1857,1857,15
20241002,105500,811237990,1857,1861,1861,1857,509
20241002,105400,810292773,1856,1857,1857,1856,200
20241002,105300,809921547,1874,1866,1874,1866,300
20241002,105200,809361445,1866,1860,1866,1860,40
20241002,105100,809286967,1854,1854,1854,1854,100
20241002,105000,809101567,1853,1853,1853,1853,1025
20241002,104900,807202242,1853,1853,1860,1853,5434
20241002,104800,797115392,1853,1853,1853,1853,513
20241002,104700,796164803,1853,1851,1853,1851,627
20241002,104600,795003634,1851,1851,1851,1851,3
20241002,104500,794998081,1843,1843,1843,1843,0
20241002,104400,794998081,1843,1844,1844,1843,17
20241002,104300,794966739,1843,1843,1843,1843,4
20241002,104200,794959367,1842,1842,1842,1842,0
20241002,104100,794959367,1842,1843,1843,1842,10000
20241002,104000,776538478,1842,1842,1842,1842,1
20241002,103900,776536636,1842,1842,1842,1842,529
20241002,103800,775562218,1842,1842,1842,1842,0
20241002,103700,775562218,1842,1842,1842,1842,5
20241002,103600,775553008,1842,1842,1842,1842,0
20241002,103500,775553008,1842,1846,1846,1842,5
20241002,103400,775543793,1852,1852,1852,1852,2
20241002,103300,775540089,1853,1853,1853,1853,1
20241002,103200,775538236,1853,1853,1853,1853,1
20241002,103100,775536383,1853,1853,1853,1853,2
20241002,103000,775532677,1853,1852,1853,1852,1393
20241002,102900,772951520,1846,1846,1853,1846,1268
20241002,102800,770608917,1846,1846,1846,1846,0
20241002,102700,770608917,1846,1843,1846,1843,179
20241002,102600,770278925,1841,1838,1841,1838,398
20241002,102500,769547075,1838,1838,1838,1838,1501
20241002,102400,766788237,1838,1837,1838,1837,1708
20241002,102300,763649483,1837,1837,1837,1837,0
20241002,102200,763649483,1837,1837,1837,1837,43
20241002,102100,763570492,1838,1838,1838,1838,0
20241002,102000,763570492,1838,1838,1838,1838,0
20241002,101900,763570492,1838,1838,1838,1838,0
20241002,101800,763570492,1838,1837,1838,1837,116
20241002,101700,763357399,1836,1828,1836,1828,8
20241002,101600,763342732,1837,1829,1837,1827,485
20241002,101500,762455528,1830,1838,1838,1830,56
20241002,101400,762353029,1830,1839,1839,1830,80
20241002,101300,762205981,1838,1831,1838,1831,408
20241002,101200,761458737,1831,1831,1831,1831,10
20241002,101100,761440427,1831,1831,1831,1831,6
20241002,101000,761429441,1830,1830,1830,1830,150
20241002,100900,761154941,1831,1834,1834,1831,1150
20241002,100800,759049038,1840,1840,1840,1840,0
20241002,100700,759049038,1840,1839,1840,1835,3260
20241002,100600,753058712,1840,1853,1853,1840,2040
20241002,100500,749299304,1857,1857,1857,1857,0
20241002,100400,749299304,1857,1856,1857,1856,89
20241002,100300,749134119,1843,1844,1844,1843,360
20241002,100200,748470422,1858,1850,1858,1850,1639
20241002,100100,745437768,1858,1850,1858,1850,3288
20241002,100000,739337901,1852,1851,1852,1851,54
20241002,095900,739237942,1841,1841,1841,1841,102
20241002,095800,739050160,1852,1850,1852,1850,1945
20241002,095700,735451288,1839,1853,1853,1839,846
20241002,095600,733888244,1855,1852,1855,1839,1273
20241002,095500,731533181,1852,1850,1856,1850,2648
20241002,095400,726627493,1838,1839,1839,1838,1000
20241002,095300,724789182,1851,1851,1851,1851,0
20241002,095200,724789182,1851,1840,1851,1834,1978
20241002,095100,721139416,1840,1841,1841,1834,484
20241002,095000,720251442,1841,1838,1841,1838,368
20241002,094900,719574769,1839,1838,1839,1838,84
20241002,094800,719420316,1833,1840,1841,1832,1611
20241002,094700,716459581,1830,1832,1832,1830,2325
20241002,094600,712204409,1841,1842,1842,1826,3490
20241002,094500,705818823,1843,1844,1844,1834,306
20241002,094400,705257313,1844,1851,1851,1844,881
20241002,094300,703631578,1851,1851,1851,1851,0
20241002,094200,703631578,1851,1845,1851,1845,121
20241002,094100,703408327,1852,1845,1852,1845,1902
20241002,094000,699888953,1845,1833,1845,1833,2978
20241002,093900,694411428,1833,1817,1833,1817,10801
20241002,093800,674679910,1817,1826,1826,1817,110
20241002,093700,674480031,1824,1823,1826,1814,1002
20241002,093600,672654687,1814,1822,1824,1814,74
20241002,093500,672520298,1826,1827,1827,1826,452
20241002,093400,671694495,1826,1814,1826,1813,1388
20241002,093300,669163084,1813,1837,1837,1813,401
20241002,093200,668435317,1838,1810,1838,1810,533
20241002,093100,667465940,1820,1816,1821,1809,722
20241002,093000,666159015,1821,1812,1821,1811,1842
20241002,092900,662822392,1839,1804,1839,1803,3590
20241002,092800,656307449,1804,1806,1806,1804,358
20241002,092700,655661297,1818,1813,1818,1806,2094
20241002,092600,651872820,1823,1817,1827,1809,5192
20241002,092500,642464844,1817,1824,1839,1816,2924
20241002,092400,637139447,1824,1826,1826,1822,757
20241002,092300,635758551,1827,1825,1845,1820,7182
20241002,092200,622604427,1826,1840,1840,1815,2062
20241002,092100,618839811,1840,1842,1849,1839,4127
20241002,092000,611237014,1860,1865,1865,1830,11984
20241002,091900,589096360,1867,1871,1872,1867,5675
20241002,091800,578484206,1871,1880,1880,1870,4884
20241002,091700,569322235,1880,1893,1893,1880,14319
20241002,091600,542309656,1892,1904,1904,1891,3202
20241002,091500,536251469,1891,1892,1904,1891,14488
20241002,091400,508817877,1892,1904,1904,1892,1665
20241002,091300,505666823,1891,1912,1912,1890,10405
20241002,091200,485908038,1912,1892,1914,1886,14396
20241002,091100,458562555,1914,1918,1925,1886,11040
20241002,091000,437498869,1926,1923,1931,1916,6908
20241002,090900,424195561,1930,1921,1937,1884,15182
20241002,090800,395211647,1938,1948,1950,1910,22673
20241002,090700,351394083,1948,1935,1948,1929,17088
20241002,090600,318220785,1937,1925,1937,1925,18038
20241002,090500,283342308,1925,1909,1937,1909,14969
20241002,090400,254511207,1904,1880,1925,1876,23420
20241002,090300,209873313,1880,1919,1919,1880,15004
20241002,090200,181417346,1919,1899,1925,1881,23773
20241002,090100,136177652,1899,1855,1907,1855,7679
20241002,090000,121694665,1853,1900,1940,1853,59384