stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,194400,229406932,1849,1849,1849,1849,1306
20241010,194300,229406932,1849,1849,1849,1849,0
20241010,194200,229406932,1849,1849,1849,1849,0
20241010,194100,229406932,1849,1849,1849,1849,0
20241010,194000,229406932,1849,1849,1849,1849,0
20241010,193900,229406932,1849,1849,1849,1849,0
20241010,193800,229406932,1849,1849,1849,1849,0
20241010,193700,229406932,1849,1849,1849,1849,0
20241010,193600,229406932,1849,1849,1849,1849,0
20241010,193500,229406932,1849,1849,1849,1849,0
20241010,193400,229406932,1849,1849,1849,1849,0
20241010,193300,229406932,1849,1849,1849,1849,0
20241010,193200,229406932,1849,1849,1849,1849,0
20241010,193100,229406932,1849,1849,1849,1849,0
20241010,193000,229406932,1849,1849,1849,1849,0
20241010,192900,229406932,1849,1849,1849,1849,0
20241010,192800,229406932,1849,1849,1849,1849,0
20241010,192700,229406932,1849,1849,1849,1849,0
20241010,192600,229406932,1849,1849,1849,1849,0
20241010,192500,229406932,1849,1849,1849,1849,0
20241010,192400,229406932,1849,1849,1849,1849,0
20241010,192300,229406932,1849,1849,1849,1849,0
20241010,192200,229406932,1849,1849,1849,1849,0
20241010,192100,229406932,1849,1849,1849,1849,0
20241010,192000,229406932,1849,1849,1849,1849,0
20241010,191900,229406932,1849,1849,1849,1849,0
20241010,191800,229406932,1849,1849,1849,1849,0
20241010,191700,229406932,1849,1849,1849,1849,0
20241010,191600,229406932,1849,1849,1849,1849,0
20241010,191500,229406932,1849,1849,1849,1849,0
20241010,191400,229406932,1849,1849,1849,1849,1306
20241010,191300,229406932,1849,1849,1849,1849,0
20241010,191200,229406932,1849,1849,1849,1849,0
20241010,191100,229406932,1849,1849,1849,1849,0
20241010,191000,229406932,1849,1849,1849,1849,0
20241010,190900,229406932,1849,1849,1849,1849,0
20241010,190800,229406932,1849,1849,1849,1849,0
20241010,190700,229406932,1849,1849,1849,1849,0
20241010,190600,229406932,1849,1849,1849,1849,0
20241010,190500,229406932,1849,1849,1849,1849,0
20241010,190400,229406932,1849,1849,1849,1849,0
20241010,190300,229406932,1849,1849,1849,1849,0
20241010,190200,229406932,1849,1849,1849,1849,0
20241010,190100,229406932,1849,1849,1849,1849,0
20241010,190000,229406932,1849,1849,1849,1849,0
20241010,185900,229406932,1849,1849,1849,1849,0
20241010,185800,229406932,1849,1849,1849,1849,0
20241010,185700,229406932,1849,1849,1849,1849,0
20241010,185600,229406932,1849,1849,1849,1849,0
20241010,185500,229406932,1849,1849,1849,1849,0
20241010,185400,229406932,1849,1849,1849,1849,0
20241010,185300,229406932,1849,1849,1849,1849,0
20241010,185200,229406932,1849,1849,1849,1849,0
20241010,185100,229406932,1849,1849,1849,1849,0
20241010,185000,229406932,1849,1849,1849,1849,0
20241010,184900,229406932,1849,1849,1849,1849,0
20241010,184800,229406932,1849,1849,1849,1849,0
20241010,184700,229406932,1849,1849,1849,1849,0
20241010,184600,229406932,1849,1849,1849,1849,0
20241010,184500,229406932,1849,1849,1849,1849,0
20241010,184400,229406932,1849,1849,1849,1849,1306
20241010,184300,229406932,1849,1849,1849,1849,0
20241010,184200,229406932,1849,1849,1849,1849,0
20241010,184100,229406932,1849,1849,1849,1849,0
20241010,184000,229406932,1849,1849,1849,1849,0
20241010,183900,229406932,1849,1849,1849,1849,0
20241010,183800,229406932,1849,1849,1849,1849,0
20241010,183700,229406932,1849,1849,1849,1849,0
20241010,183600,229406932,1849,1849,1849,1849,0
20241010,183500,229406932,1849,1849,1849,1849,0
20241010,183400,229406932,1849,1849,1849,1849,0
20241010,183300,229406932,1849,1849,1849,1849,0
20241010,183200,229406932,1849,1849,1849,1849,0
20241010,183100,229406932,1849,1849,1849,1849,0
20241010,183000,229406932,1849,1849,1849,1849,0
20241010,182900,229406932,1849,1849,1849,1849,0
20241010,182800,229406932,1849,1849,1849,1849,0
20241010,182700,229406932,1849,1849,1849,1849,0
20241010,182600,229406932,1849,1849,1849,1849,0
20241010,182500,229406932,1849,1849,1849,1849,0
20241010,182400,229406932,1849,1849,1849,1849,0
20241010,182300,229406932,1849,1849,1849,1849,0
20241010,182200,229406932,1849,1849,1849,1849,0
20241010,182100,229406932,1849,1849,1849,1849,0
20241010,182000,229406932,1849,1849,1849,1849,0
20241010,181900,229406932,1849,1849,1849,1849,0
20241010,181800,229406932,1849,1849,1849,1849,0
20241010,181700,229406932,1849,1849,1849,1849,0
20241010,181600,229406932,1849,1849,1849,1849,0
20241010,181500,229406932,1849,1849,1849,1849,0
20241010,181400,229406932,1849,1849,1849,1849,1306
20241010,181300,229406932,1849,1849,1849,1849,0
20241010,181200,229406932,1849,1849,1849,1849,0
20241010,181100,229406932,1849,1849,1849,1849,0
20241010,181000,229406932,1849,1849,1849,1849,0
20241010,180900,229406932,1849,1849,1849,1849,0
20241010,180800,229406932,1849,1849,1849,1849,0
20241010,180700,229406932,1849,1849,1849,1849,0
20241010,180600,229406932,1849,1849,1849,1849,0
20241010,180500,229406932,1849,1849,1849,1849,0
20241010,180400,229406932,1849,1849,1849,1849,0
20241010,180300,229406932,1849,1849,1849,1849,0
20241010,180200,229406932,1849,1849,1849,1849,0
20241010,180100,229406932,1849,1849,1849,1849,0
20241010,180000,229406932,1849,1849,1849,1849,0
20241010,175900,229406932,1849,1849,1849,1849,0
20241010,175800,229406932,1849,1849,1849,1849,0
20241010,175700,229406932,1849,1849,1849,1849,0
20241010,175600,229406932,1849,1849,1849,1849,0
20241010,175500,229406932,1849,1849,1849,1849,0
20241010,175400,229406932,1849,1849,1849,1849,0
20241010,175300,229406932,1849,1849,1849,1849,0
20241010,175200,229406932,1849,1849,1849,1849,0
20241010,175100,229406932,1849,1849,1849,1849,0
20241010,175000,229406932,1849,1849,1849,1849,0
20241010,174900,229406932,1849,1849,1849,1849,0
20241010,174800,229406932,1849,1849,1849,1849,0
20241010,174700,229406932,1849,1849,1849,1849,0
20241010,174600,229406932,1849,1849,1849,1849,0
20241010,174500,229406932,1849,1849,1849,1849,0
20241010,174400,229406932,1849,1849,1849,1849,1306
20241010,174300,229406932,1849,1849,1849,1849,0
20241010,174200,229406932,1849,1849,1849,1849,0
20241010,174100,229406932,1849,1849,1849,1849,0
20241010,174000,229406932,1849,1849,1849,1849,0
20241010,173900,229406932,1849,1849,1849,1849,0
20241010,173800,229406932,1849,1849,1849,1849,0
20241010,173700,229406932,1849,1849,1849,1849,0
20241010,173600,229406932,1849,1849,1849,1849,0
20241010,173500,229406932,1849,1849,1849,1849,0
20241010,173400,229406932,1849,1849,1849,1849,0
20241010,173300,229406932,1849,1849,1849,1849,0
20241010,173200,229406932,1849,1849,1849,1849,0
20241010,173100,229406932,1849,1849,1849,1849,0
20241010,173000,229406932,1849,1849,1849,1849,0
20241010,172900,229406932,1849,1849,1849,1849,0
20241010,172800,229406932,1849,1849,1849,1849,0
20241010,172700,229406932,1849,1849,1849,1849,0
20241010,172600,229406932,1849,1849,1849,1849,0
20241010,172500,229406932,1849,1849,1849,1849,0
20241010,172400,229406932,1849,1849,1849,1849,0
20241010,172300,229406932,1849,1849,1849,1849,0
20241010,172200,229406932,1849,1849,1849,1849,0
20241010,172100,229406932,1849,1849,1849,1849,0
20241010,172000,229406932,1849,1849,1849,1849,0
20241010,171900,229406932,1849,1849,1849,1849,0
20241010,171800,229406932,1849,1849,1849,1849,0
20241010,171700,229406932,1849,1849,1849,1849,0
20241010,171600,229406932,1849,1849,1849,1849,0
20241010,171500,229406932,1849,1849,1849,1849,0
20241010,171400,229406932,1849,1849,1849,1849,1306
20241010,171300,229406932,1849,1849,1849,1849,0
20241010,171200,229406932,1849,1849,1849,1849,0
20241010,171100,229406932,1849,1849,1849,1849,0
20241010,171000,229406932,1849,1849,1849,1849,0
20241010,170900,229406932,1849,1849,1849,1849,0
20241010,170800,229406932,1849,1849,1849,1849,0
20241010,170700,229406932,1849,1849,1849,1849,0
20241010,170600,229406932,1849,1849,1849,1849,0
20241010,170500,229406932,1849,1849,1849,1849,0
20241010,170400,229406932,1849,1849,1849,1849,0
20241010,170300,229406932,1849,1849,1849,1849,0
20241010,170200,229406932,1849,1849,1849,1849,0
20241010,170100,229406932,1849,1849,1849,1849,0
20241010,170000,229406932,1849,1849,1849,1849,0
20241010,165900,229406932,1849,1849,1849,1849,0
20241010,165800,229406932,1849,1849,1849,1849,0
20241010,165700,229406932,1849,1849,1849,1849,0
20241010,165600,229406932,1849,1849,1849,1849,0
20241010,165500,229406932,1849,1849,1849,1849,0
20241010,165400,229406932,1849,1849,1849,1849,0
20241010,165300,229406932,1849,1849,1849,1849,0
20241010,165200,229406932,1849,1849,1849,1849,0
20241010,165100,229406932,1849,1849,1849,1849,0
20241010,165000,229406932,1849,1849,1849,1849,0
20241010,164900,229406932,1849,1849,1849,1849,0
20241010,164800,229406932,1849,1849,1849,1849,0
20241010,164700,229406932,1849,1849,1849,1849,0
20241010,164600,229406932,1849,1849,1849,1849,0
20241010,164500,229406932,1849,1849,1849,1849,0
20241010,164400,229406932,1849,1849,1849,1849,1306
20241010,164300,229406932,1849,1849,1849,1849,0
20241010,164200,229406932,1849,1849,1849,1849,0
20241010,164100,229406932,1849,1849,1849,1849,0
20241010,164000,229406932,1849,1849,1849,1849,0
20241010,163900,229406932,1849,1849,1849,1849,0
20241010,163800,229406932,1849,1849,1849,1849,0
20241010,163700,229406932,1849,1849,1849,1849,0
20241010,163600,229406932,1849,1849,1849,1849,0
20241010,163500,229406932,1849,1849,1849,1849,0
20241010,163400,229406932,1849,1849,1849,1849,0
20241010,163300,229406932,1849,1849,1849,1849,0
20241010,163200,229406932,1849,1849,1849,1849,0
20241010,163100,229406932,1849,1849,1849,1849,0
20241010,163000,229406932,1849,1849,1849,1849,0
20241010,162900,229406932,1849,1849,1849,1849,0
20241010,162800,229406932,1849,1849,1849,1849,0
20241010,162700,229406932,1849,1849,1849,1849,0
20241010,162600,229406932,1849,1849,1849,1849,0
20241010,162500,229406932,1849,1849,1849,1849,0
20241010,162400,229406932,1849,1849,1849,1849,0
20241010,162300,229406932,1849,1849,1849,1849,0
20241010,162200,229406932,1849,1849,1849,1849,0
20241010,162100,229406932,1849,1849,1849,1849,0
20241010,162000,229406932,1849,1849,1849,1849,0
20241010,161900,229406932,1849,1849,1849,1849,0
20241010,161800,229406932,1849,1849,1849,1849,0
20241010,161700,229406932,1849,1849,1849,1849,0
20241010,161600,229406932,1849,1849,1849,1849,0
20241010,161500,229406932,1849,1849,1849,1849,0
20241010,161400,229406932,1849,1849,1849,1849,1306
20241010,161300,229406932,1849,1849,1849,1849,0
20241010,161200,229406932,1849,1849,1849,1849,0
20241010,161100,229406932,1849,1849,1849,1849,0
20241010,161000,229406932,1849,1849,1849,1849,0
20241010,160900,229406932,1849,1849,1849,1849,0
20241010,160800,229406932,1849,1849,1849,1849,0
20241010,160700,229406932,1849,1849,1849,1849,0
20241010,160600,229406932,1849,1849,1849,1849,0
20241010,160500,229406932,1849,1849,1849,1849,0
20241010,160400,229406932,1849,1849,1849,1849,0
20241010,160300,229406932,1849,1849,1849,1849,0
20241010,160200,229406932,1849,1849,1849,1849,0
20241010,160100,229406932,1849,1849,1849,1849,0
20241010,160000,229406932,1849,1849,1849,1849,0
20241010,155900,229406932,1849,1849,1849,1849,0
20241010,155800,229406932,1849,1849,1849,1849,0
20241010,155700,229406932,1849,1849,1849,1849,0
20241010,155600,229406932,1849,1849,1849,1849,0
20241010,155500,229406932,1849,1849,1849,1849,0
20241010,155400,229406932,1849,1849,1849,1849,0
20241010,155300,229406932,1849,1849,1849,1849,0
20241010,155200,229406932,1849,1849,1849,1849,0
20241010,155100,229406932,1849,1849,1849,1849,0
20241010,155000,229406932,1849,1849,1849,1849,0
20241010,154900,229406932,1849,1849,1849,1849,0
20241010,154800,229406932,1849,1849,1849,1849,0
20241010,154700,229406932,1849,1849,1849,1849,0
20241010,154600,229406932,1849,1849,1849,1849,0
20241010,154500,229406932,1849,1849,1849,1849,0
20241010,154400,229406932,1849,1849,1849,1849,1306
20241010,154300,229406932,1849,1849,1849,1849,0
20241010,154200,229406932,1849,1849,1849,1849,0
20241010,154100,229406932,1849,1849,1849,1849,0
20241010,154000,229406932,1849,1849,1849,1849,0
20241010,153900,229406932,1849,1849,1849,1849,0
20241010,153800,229406932,1849,1849,1849,1849,0
20241010,153700,229406932,1849,1849,1849,1849,0
20241010,153600,229406932,1849,1849,1849,1849,0
20241010,153500,229406932,1849,1849,1849,1849,0
20241010,153400,229406932,1849,1849,1849,1849,0
20241010,153300,229406932,1849,1849,1849,1849,0
20241010,153200,229406932,1849,1849,1849,1849,0
20241010,153100,229406932,1849,1849,1849,1849,0
20241010,153000,229406932,1849,1849,1849,1849,1306
20241010,152900,226992138,1856,1856,1856,1856,0
20241010,152800,226992138,1856,1856,1856,1856,0
20241010,152700,226992138,1856,1856,1856,1856,0
20241010,152600,226992138,1856,1856,1856,1856,0
20241010,152500,226992138,1856,1856,1856,1856,0
20241010,152400,226992138,1856,1856,1856,1856,0
20241010,152300,226992138,1856,1856,1856,1856,0
20241010,152200,226992138,1856,1856,1856,1856,0
20241010,152100,226992138,1856,1856,1856,1856,0
20241010,152000,226992138,1856,1856,1856,1856,0
20241010,151900,226992138,1856,1850,1856,1850,409
20241010,151800,226235482,1851,1852,1852,1851,2
20241010,151700,226231779,1856,1856,1856,1856,0
20241010,151600,226231779,1856,1856,1856,1853,4
20241010,151500,226224361,1854,1861,1861,1854,3653
20241010,151400,219444336,1857,1857,1857,1857,77
20241010,151300,219301347,1856,1856,1856,1856,416
20241010,151200,218529251,1855,1856,1856,1855,76
20241010,151100,218388270,1847,1847,1847,1847,74
20241010,151000,218251592,1858,1858,1858,1858,0
20241010,150900,218251592,1858,1858,1858,1847,173
20241010,150800,217931786,1847,1847,1847,1847,743
20241010,150700,216559465,1861,1861,1861,1861,1
20241010,150600,216557604,1847,1854,1854,1847,2000
20241010,150500,212861171,1869,1869,1869,1869,0
20241010,150400,212861171,1869,1869,1869,1869,4
20241010,150300,212853695,1870,1870,1870,1870,0
20241010,150200,212853695,1870,1870,1870,1870,1
20241010,150100,212851825,1851,1863,1871,1851,221
20241010,150000,212441227,1863,1863,1863,1860,538
20241010,145900,211438936,1863,1863,1863,1863,1
20241010,145800,211437073,1862,1862,1862,1862,900
20241010,145700,209761273,1862,1862,1862,1862,0
20241010,145600,209761273,1862,1860,1862,1860,487
20241010,145500,208855446,1860,1860,1860,1860,1
20241010,145400,208853586,1847,1847,1847,1847,61
20241010,145300,208740919,1862,1862,1862,1862,0
20241010,145200,208740919,1862,1862,1862,1862,1
20241010,145100,208739057,1862,1862,1862,1862,5
20241010,145000,208729747,1863,1863,1863,1863,0
20241010,144900,208729747,1863,1863,1863,1863,0
20241010,144800,208729747,1863,1863,1863,1863,0
20241010,144700,208729747,1863,1860,1863,1860,7
20241010,144600,208716724,1863,1863,1863,1863,0
20241010,144500,208716724,1863,1863,1863,1863,0
20241010,144400,208716724,1863,1863,1863,1863,3
20241010,144300,208711135,1860,1863,1863,1860,19
20241010,144200,208675792,1862,1860,1863,1860,2630
20241010,144100,203776948,1861,1860,1861,1860,403
20241010,144000,203027009,1860,1860,1860,1860,100
20241010,143900,202841009,1860,1859,1860,1859,55
20241010,143800,202738713,1861,1861,1861,1861,0
20241010,143700,202738713,1861,1860,1861,1860,521
20241010,143600,201769651,1860,1860,1860,1860,87
20241010,143500,201607831,1860,1860,1860,1860,10
20241010,143400,201589231,1861,1861,1861,1861,0
20241010,143300,201589231,1861,1860,1861,1860,118
20241010,143200,201369659,1861,1858,1861,1858,626
20241010,143100,200206548,1858,1858,1858,1858,0
20241010,143000,200206548,1858,1859,1859,1858,81
20241010,142900,200055970,1862,1862,1862,1862,0
20241010,142800,200055970,1862,1862,1862,1862,0
20241010,142700,200055970,1862,1862,1862,1862,0
20241010,142600,200055970,1862,1862,1862,1862,0
20241010,142500,200055970,1862,1851,1862,1851,327
20241010,142400,199450682,1851,1851,1851,1851,341
20241010,142300,198819491,1863,1863,1863,1863,0
20241010,142200,198819491,1863,1863,1863,1863,0
20241010,142100,198819491,1863,1863,1863,1863,1
20241010,142000,198817628,1852,1852,1852,1852,146
20241010,141900,198547236,1863,1863,1863,1863,11
20241010,141800,198526743,1863,1863,1863,1863,0
20241010,141700,198526743,1863,1863,1863,1863,8
20241010,141600,198511839,1863,1863,1863,1863,0
20241010,141500,198511839,1863,1863,1863,1863,0
20241010,141400,198511839,1863,1863,1863,1863,0
20241010,141300,198511839,1863,1863,1863,1863,240
20241010,141200,198064719,1863,1863,1863,1863,151
20241010,141100,197783406,1863,1863,1863,1863,200
20241010,141000,197410806,1863,1863,1863,1863,1
20241010,140900,197408943,1864,1864,1864,1864,1
20241010,140800,197407079,1865,1853,1865,1853,395
20241010,140700,196672780,1866,1866,1866,1866,0
20241010,140600,196672780,1866,1865,1866,1865,49
20241010,140500,196581386,1865,1865,1865,1865,19
20241010,140400,196545951,1865,1864,1865,1864,21
20241010,140300,196506806,1853,1853,1853,1853,9
20241010,140200,196490129,1867,1867,1867,1867,1
20241010,140100,196488262,1870,1870,1870,1870,0
20241010,140000,196488262,1870,1859,1870,1859,703
20241010,135900,195180805,1859,1852,1859,1852,161
20241010,135800,194882626,1859,1859,1859,1859,0
20241010,135700,194882626,1859,1859,1859,1859,0
20241010,135600,194882626,1859,1859,1859,1859,5
20241010,135500,194873331,1859,1859,1859,1859,10
20241010,135400,194854741,1859,1859,1859,1859,0
20241010,135300,194854741,1859,1859,1859,1859,0
20241010,135200,194854741,1859,1859,1859,1859,0
20241010,135100,194854741,1859,1859,1859,1859,0
20241010,135000,194854741,1859,1859,1859,1859,0
20241010,134900,194854741,1859,1859,1859,1859,0
20241010,134800,194854741,1859,1859,1859,1859,1
20241010,134700,194852882,1853,1853,1853,1853,0
20241010,134600,194852882,1853,1853,1853,1853,5
20241010,134500,194843617,1860,1860,1860,1860,0
20241010,134400,194843617,1860,1853,1860,1853,142
20241010,134300,194580438,1853,1853,1853,1853,1
20241010,134200,194578585,1852,1852,1852,1852,74
20241010,134100,194441537,1851,1851,1851,1851,86
20241010,134000,194282351,1851,1851,1851,1851,0
20241010,133900,194282351,1851,1851,1851,1851,50
20241010,133800,194189801,1851,1851,1851,1851,0
20241010,133700,194189801,1851,1851,1851,1851,0
20241010,133600,194189801,1851,1851,1851,1851,400
20241010,133500,193449401,1851,1851,1851,1851,2
20241010,133400,193445699,1851,1851,1851,1851,0
20241010,133300,193445699,1851,1851,1851,1851,0
20241010,133200,193445699,1851,1851,1851,1851,2
20241010,133100,193441997,1852,1852,1852,1852,0
20241010,133000,193441997,1852,1852,1852,1852,0
20241010,132900,193441997,1852,1852,1852,1852,45
20241010,132800,193358657,1852,1852,1852,1852,25
20241010,132700,193312357,1852,1852,1852,1852,171
20241010,132600,192995665,1842,1842,1842,1842,0
20241010,132500,192995665,1842,1861,1861,1842,101
20241010,132400,192809604,1841,1851,1862,1841,1350
20241010,132300,190306576,1841,1841,1841,1841,350
20241010,132200,189662226,1851,1851,1851,1851,1
20241010,132100,189660375,1843,1854,1854,1843,2143
20241010,132000,185700770,1859,1862,1862,1859,797
20241010,131900,184218791,1870,1870,1870,1870,1
20241010,131800,184216921,1862,1862,1862,1862,1
20241010,131700,184215059,1874,1874,1874,1874,0
20241010,131600,184215059,1874,1874,1874,1874,0
20241010,131500,184215059,1874,1874,1874,1874,0
20241010,131400,184215059,1874,1874,1874,1874,0
20241010,131300,184215059,1874,1874,1874,1874,0
20241010,131200,184215059,1874,1874,1874,1874,0
20241010,131100,184215059,1874,1874,1874,1874,0
20241010,131000,184215059,1874,1874,1874,1874,0
20241010,130900,184215059,1874,1874,1874,1874,0
20241010,130800,184215059,1874,1874,1874,1874,0
20241010,130700,184215059,1874,1874,1874,1874,0
20241010,130600,184215059,1874,1874,1874,1874,0
20241010,130500,184215059,1874,1874,1874,1874,0
20241010,130400,184215059,1874,1874,1874,1874,0
20241010,130300,184215059,1874,1874,1874,1874,0
20241010,130200,184215059,1874,1874,1874,1874,0
20241010,130100,184215059,1874,1874,1874,1874,0
20241010,130000,184215059,1874,1874,1874,1874,0
20241010,125900,184215059,1874,1874,1874,1874,0
20241010,125800,184215059,1874,1874,1874,1874,0
20241010,125700,184215059,1874,1874,1874,1874,0
20241010,125600,184215059,1874,1874,1874,1874,0
20241010,125500,184215059,1874,1874,1875,1874,801
20241010,125400,182713984,1874,1870,1874,1870,1009
20241010,125300,180823132,1870,1870,1870,1869,1000
20241010,125200,178953134,1870,1868,1870,1868,501
20241010,125100,178017264,1859,1868,1868,1859,85
20241010,125000,177859240,1867,1867,1867,1867,0
20241010,124900,177859240,1867,1865,1867,1865,400
20241010,124800,177112710,1865,1865,1865,1865,0
20241010,124700,177112710,1865,1865,1865,1865,0
20241010,124600,177112710,1865,1865,1865,1865,0
20241010,124500,177112710,1865,1865,1865,1865,0
20241010,124400,177112710,1865,1865,1865,1865,0
20241010,124300,177112710,1865,1865,1865,1865,0
20241010,124200,177112710,1865,1865,1865,1865,70
20241010,124100,176982160,1865,1863,1865,1863,4
20241010,124000,176974704,1859,1859,1859,1859,0
20241010,123900,176974704,1859,1859,1859,1859,0
20241010,123800,176974704,1859,1859,1859,1859,0
20241010,123700,176974704,1859,1859,1859,1859,35
20241010,123600,176909639,1859,1859,1859,1859,37
20241010,123500,176840856,1868,1868,1868,1868,0
20241010,123400,176840856,1868,1868,1868,1868,0
20241010,123300,176840856,1868,1868,1868,1868,123
20241010,123200,176611092,1868,1868,1868,1868,0
20241010,123100,176611092,1868,1868,1868,1868,0
20241010,123000,176611092,1868,1868,1868,1868,1
20241010,122900,176609224,1868,1868,1868,1868,0
20241010,122800,176609224,1868,1868,1868,1868,0
20241010,122700,176609224,1868,1868,1868,1868,1
20241010,122600,176607356,1860,1860,1860,1860,207
20241010,122500,176222336,1868,1868,1868,1868,1
20241010,122400,176220468,1860,1860,1860,1860,0
20241010,122300,176220468,1860,1860,1860,1860,0
20241010,122200,176220468,1860,1860,1860,1860,0
20241010,122100,176220468,1860,1860,1860,1860,778
20241010,122000,174773388,1860,1860,1860,1860,0
20241010,121900,174773388,1860,1860,1860,1860,0
20241010,121800,174773388,1860,1860,1860,1860,0
20241010,121700,174773388,1860,1860,1860,1860,0
20241010,121600,174773388,1860,1860,1860,1860,0
20241010,121500,174773388,1860,1860,1860,1860,0
20241010,121400,174773388,1860,1864,1864,1860,700
20241010,121300,173469100,1864,1864,1864,1864,240
20241010,121200,173021740,1864,1864,1864,1864,35
20241010,121100,172956500,1860,1860,1860,1860,1
20241010,121000,172954640,1868,1868,1868,1868,0
20241010,120900,172954640,1868,1868,1868,1868,0
20241010,120800,172954640,1868,1868,1868,1868,0
20241010,120700,172954640,1868,1868,1868,1868,0
20241010,120600,172954640,1868,1868,1868,1868,0
20241010,120500,172954640,1868,1868,1868,1868,0
20241010,120400,172954640,1868,1868,1868,1868,0
20241010,120300,172954640,1868,1868,1868,1868,0
20241010,120200,172954640,1868,1868,1868,1868,0
20241010,120100,172954640,1868,1866,1868,1866,67
20241010,120000,172829616,1865,1864,1865,1859,193
20241010,115900,172470304,1859,1861,1861,1859,300
20241010,115800,171912538,1863,1863,1863,1863,0
20241010,115700,171912538,1863,1863,1863,1863,300
20241010,115600,171353638,1863,1863,1863,1863,100
20241010,115500,171167338,1864,1862,1864,1862,5
20241010,115400,171158021,1860,1860,1860,1860,0
20241010,115300,171158021,1860,1860,1860,1860,0
20241010,115200,171158021,1860,1860,1860,1860,638
20241010,115100,169971341,1860,1860,1860,1860,0
20241010,115000,169971341,1860,1860,1860,1860,0
20241010,114900,169971341,1860,1860,1860,1860,0
20241010,114800,169971341,1860,1860,1860,1860,0
20241010,114700,169971341,1860,1860,1860,1860,0
20241010,114600,169971341,1860,1860,1860,1860,0
20241010,114500,169971341,1860,1860,1860,1860,1
20241010,114400,169969481,1860,1860,1860,1860,550
20241010,114300,168946481,1870,1870,1870,1870,0
20241010,114200,168946481,1870,1870,1870,1870,0
20241010,114100,168946481,1870,1870,1870,1870,0
20241010,114000,168946481,1870,1870,1870,1870,0
20241010,113900,168946481,1870,1870,1870,1870,0
20241010,113800,168946481,1870,1870,1870,1870,0
20241010,113700,168946481,1870,1870,1870,1870,0
20241010,113600,168946481,1870,1870,1870,1870,0
20241010,113500,168946481,1870,1870,1870,1870,0
20241010,113400,168946481,1870,1870,1870,1870,0
20241010,113300,168946481,1870,1870,1870,1870,10
20241010,113200,168927781,1860,1860,1860,1860,4
20241010,113100,168920341,1860,1860,1860,1860,0
20241010,113000,168920341,1860,1860,1860,1860,0
20241010,112900,168920341,1860,1860,1860,1860,0
20241010,112800,168920341,1860,1860,1860,1860,0
20241010,112700,168920341,1860,1860,1860,1860,300
20241010,112600,168362341,1870,1870,1870,1870,0
20241010,112500,168362341,1870,1870,1870,1870,0
20241010,112400,168362341,1870,1870,1870,1870,127
20241010,112300,168124851,1870,1870,1877,1870,676
20241010,112200,166860724,1860,1863,1863,1860,1593
20241010,112100,163895883,1879,1879,1879,1879,0
20241010,112000,163895883,1879,1879,1879,1879,0
20241010,111900,163895883,1879,1879,1879,1879,0
20241010,111800,163895883,1879,1879,1879,1879,0
20241010,111700,163895883,1879,1879,1879,1879,0
20241010,111600,163895883,1879,1879,1879,1879,0
20241010,111500,163895883,1879,1879,1879,1879,0
20241010,111400,163895883,1879,1879,1879,1879,0
20241010,111300,163895883,1879,1879,1879,1879,0
20241010,111200,163895883,1879,1869,1879,1862,1054
20241010,111100,161923175,1878,1878,1878,1878,0
20241010,111000,161923175,1878,1878,1878,1878,0
20241010,110900,161923175,1878,1878,1878,1878,0
20241010,110800,161923175,1878,1878,1878,1878,5
20241010,110700,161913785,1882,1882,1882,1882,0
20241010,110600,161913785,1882,1882,1882,1882,0
20241010,110500,161913785,1882,1882,1882,1882,0
20241010,110400,161913785,1882,1882,1882,1882,0
20241010,110300,161913785,1882,1882,1882,1882,0
20241010,110200,161913785,1882,1881,1882,1881,200
20241010,110100,161537575,1882,1882,1882,1882,0
20241010,110000,161537575,1882,1882,1882,1882,0
20241010,105900,161537575,1882,1869,1882,1869,81
20241010,105800,161386173,1869,1869,1869,1869,0
20241010,105700,161386173,1869,1869,1869,1869,4
20241010,105600,161378697,1869,1871,1871,1869,3450
20241010,105500,154928809,1884,1884,1884,1884,0
20241010,105400,154928809,1884,1884,1884,1884,0
20241010,105300,154928809,1884,1884,1884,1884,1
20241010,105200,154926925,1883,1883,1883,1883,0
20241010,105100,154926925,1883,1883,1883,1883,100
20241010,105000,154738625,1883,1883,1883,1883,0
20241010,104900,154738625,1883,1883,1883,1883,0
20241010,104800,154738625,1883,1870,1883,1870,3
20241010,104700,154732989,1870,1869,1870,1869,167
20241010,104600,154420816,1869,1869,1869,1869,1
20241010,104500,154418947,1860,1860,1860,1860,20
20241010,104400,154381747,1868,1868,1868,1868,1
20241010,104300,154379879,1869,1869,1869,1869,0
20241010,104200,154379879,1869,1869,1869,1869,0
20241010,104100,154379879,1869,1869,1869,1869,0
20241010,104000,154379879,1869,1869,1869,1869,186
20241010,103900,154032245,1860,1868,1868,1860,1000
20241010,103800,152168245,1860,1868,1869,1860,335
20241010,103700,151543756,1868,1868,1868,1868,0
20241010,103600,151543756,1868,1868,1868,1868,2
20241010,103500,151540020,1868,1868,1868,1868,4
20241010,103400,151532548,1869,1869,1869,1869,5
20241010,103300,151523203,1869,1869,1869,1869,1
20241010,103200,151521334,1869,1877,1877,1869,716
20241010,103100,150181699,1877,1886,1886,1877,404
20241010,103000,149422277,1885,1884,1885,1884,58
20241010,102900,149312954,1886,1886,1886,1886,0
20241010,102800,149312954,1886,1886,1886,1886,1
20241010,102700,149311068,1885,1885,1885,1885,11
20241010,102600,149290333,1886,1886,1888,1885,1008
20241010,102500,147389262,1886,1888,1888,1886,49
20241010,102400,147296775,1890,1890,1890,1890,0
20241010,102300,147296775,1890,1890,1890,1890,0
20241010,102200,147296775,1890,1889,1890,1889,300
20241010,102100,146730038,1889,1889,1889,1889,0
20241010,102000,146730038,1889,1889,1889,1888,102
20241010,101900,146537460,1888,1886,1888,1886,2565
20241010,101800,141694780,1887,1887,1887,1887,173
20241010,101700,141368329,1887,1886,1887,1886,3
20241010,101600,141362670,1887,1887,1887,1887,5
20241010,101500,141353235,1879,1879,1879,1879,0
20241010,101400,141353235,1879,1879,1879,1879,200
20241010,101300,140977435,1875,1875,1875,1875,169
20241010,101200,140660560,1889,1888,1889,1888,100
20241010,101100,140471744,1880,1885,1885,1880,4
20241010,101000,140464214,1888,1888,1888,1869,10744
20241010,100900,120347781,1888,1888,1888,1888,1
20241010,100800,120345893,1888,1888,1888,1888,351
20241010,100700,119683205,1888,1888,1888,1888,0
20241010,100600,119683205,1888,1888,1888,1888,6
20241010,100500,119671877,1888,1888,1888,1888,265
20241010,100400,119171557,1888,1888,1888,1888,0
20241010,100300,119171557,1888,1888,1888,1888,968
20241010,100200,117343973,1888,1888,1888,1888,100
20241010,100100,117155173,1888,1887,1888,1887,401
20241010,100000,116398285,1887,1887,1887,1887,231
20241010,095900,115962388,1888,1888,1889,1888,245
20241010,095800,115499697,1888,1890,1890,1878,1548
20241010,095700,112591759,1891,1878,1891,1878,45
20241010,095600,112507041,1878,1883,1883,1878,1188
20241010,095500,110272222,1893,1891,1893,1891,240
20241010,095400,109818277,1896,1896,1896,1896,0
20241010,095300,109818277,1896,1898,1898,1896,103
20241010,095200,109622983,1898,1881,1899,1880,1860
20241010,095100,106122464,1908,1895,1908,1889,474
20241010,095000,105226165,1910,1896,1910,1896,182
20241010,094900,104880379,1896,1912,1912,1896,182
20241010,094800,104533751,1914,1895,1916,1895,782
20241010,094700,103040041,1895,1920,1920,1895,1833
20241010,094600,99530939,1922,1923,1923,1892,588
20241010,094500,98404048,1925,1899,1929,1899,1443
20241010,094400,95659271,1899,1888,1899,1888,1326
20241010,094300,93145821,1886,1888,1888,1886,550
20241010,094200,92108389,1884,1871,1884,1871,9531
20241010,094100,74253455,1870,1870,1870,1870,5328
20241010,094000,64290095,1870,1869,1870,1869,985
20241010,093900,62448149,1870,1859,1870,1859,151
20241010,093800,62167429,1859,1859,1859,1859,526
20241010,093700,61189595,1859,1860,1860,1859,874
20241010,093600,59564167,1859,1858,1870,1858,7739
20241010,093500,45177108,1857,1857,1857,1857,793
20241010,093400,43704507,1852,1852,1852,1852,461
20241010,093300,42850735,1852,1852,1852,1852,13
20241010,093200,42826659,1857,1857,1857,1857,13
20241010,093100,42802518,1857,1858,1858,1857,2
20241010,093000,42798803,1858,1858,1858,1858,1
20241010,092900,42796945,1850,1850,1850,1850,15
20241010,092800,42769195,1859,1858,1859,1858,1512
20241010,092700,39958977,1858,1858,1858,1858,127
20241010,092600,39723011,1859,1859,1859,1859,542
20241010,092500,38715433,1859,1859,1859,1859,0
20241010,092400,38715433,1859,1858,1859,1858,3869
20241010,092300,31523008,1859,1849,1859,1849,581
20241010,092200,30448726,1844,1844,1844,1844,0
20241010,092100,30448726,1844,1844,1844,1844,153
20241010,092000,30166594,1844,1844,1844,1844,1
20241010,091900,30164750,1843,1843,1843,1843,45
20241010,091800,30081815,1843,1843,1843,1843,50
20241010,091700,29989665,1843,1843,1843,1843,1
20241010,091600,29987822,1833,1833,1843,1833,78
20241010,091500,29844838,1833,1851,1851,1833,6552
20241010,091400,17789746,1855,1855,1855,1855,1
20241010,091300,17787891,1850,1850,1850,1850,1882
20241010,091200,14306191,1850,1851,1851,1850,50
20241010,091100,14213671,1851,1856,1856,1851,1039
20241010,091000,12290387,1856,1859,1859,1856,454
20241010,090900,11446404,1859,1861,1861,1859,1501
20241010,090800,8654526,1861,1870,1870,1861,71
20241010,090700,8521900,1860,1860,1861,1860,470
20241010,090600,7647650,1871,1871,1871,1871,209
20241010,090500,7256611,1861,1861,1861,1861,50
20241010,090400,7163561,1861,1860,1879,1860,768
20241010,090300,5731248,1859,1859,1859,1859,0
20241010,090200,5731248,1859,1859,1859,1859,514
20241010,090100,4775722,1859,1859,1859,1859,0
20241010,090000,4775722,1859,1832,1859,1832,2604