stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,194200,646614076,1939,1939,1939,1939,11404
20231017,194100,646614076,1939,1939,1939,1939,0
20231017,194000,646614076,1939,1939,1939,1939,0
20231017,193900,646614076,1939,1939,1939,1939,0
20231017,193800,646614076,1939,1939,1939,1939,0
20231017,193700,646614076,1939,1939,1939,1939,0
20231017,193600,646614076,1939,1939,1939,1939,0
20231017,193500,646614076,1939,1939,1939,1939,0
20231017,193400,646614076,1939,1939,1939,1939,0
20231017,193300,646614076,1939,1939,1939,1939,0
20231017,193200,646614076,1939,1939,1939,1939,0
20231017,193100,646614076,1939,1939,1939,1939,0
20231017,193000,646614076,1939,1939,1939,1939,0
20231017,192900,646614076,1939,1939,1939,1939,0
20231017,192800,646614076,1939,1939,1939,1939,0
20231017,192700,646614076,1939,1939,1939,1939,0
20231017,192600,646614076,1939,1939,1939,1939,0
20231017,192500,646614076,1939,1939,1939,1939,0
20231017,192400,646614076,1939,1939,1939,1939,0
20231017,192300,646614076,1939,1939,1939,1939,0
20231017,192200,646614076,1939,1939,1939,1939,0
20231017,192100,646614076,1939,1939,1939,1939,0
20231017,192000,646614076,1939,1939,1939,1939,0
20231017,191900,646614076,1939,1939,1939,1939,0
20231017,191800,646614076,1939,1939,1939,1939,0
20231017,191700,646614076,1939,1939,1939,1939,0
20231017,191600,646614076,1939,1939,1939,1939,0
20231017,191500,646614076,1939,1939,1939,1939,0
20231017,191400,646614076,1939,1939,1939,1939,0
20231017,191300,646614076,1939,1939,1939,1939,0
20231017,191200,646614076,1939,1939,1939,1939,11404
20231017,191100,646614076,1939,1939,1939,1939,0
20231017,191000,646614076,1939,1939,1939,1939,0
20231017,190900,646614076,1939,1939,1939,1939,0
20231017,190800,646614076,1939,1939,1939,1939,0
20231017,190700,646614076,1939,1939,1939,1939,0
20231017,190600,646614076,1939,1939,1939,1939,0
20231017,190500,646614076,1939,1939,1939,1939,0
20231017,190400,646614076,1939,1939,1939,1939,0
20231017,190300,646614076,1939,1939,1939,1939,0
20231017,190200,646614076,1939,1939,1939,1939,0
20231017,190100,646614076,1939,1939,1939,1939,0
20231017,190000,646614076,1939,1939,1939,1939,0
20231017,185900,646614076,1939,1939,1939,1939,0
20231017,185800,646614076,1939,1939,1939,1939,0
20231017,185700,646614076,1939,1939,1939,1939,0
20231017,185600,646614076,1939,1939,1939,1939,0
20231017,185500,646614076,1939,1939,1939,1939,0
20231017,185400,646614076,1939,1939,1939,1939,0
20231017,185300,646614076,1939,1939,1939,1939,0
20231017,185200,646614076,1939,1939,1939,1939,0
20231017,185100,646614076,1939,1939,1939,1939,0
20231017,185000,646614076,1939,1939,1939,1939,0
20231017,184900,646614076,1939,1939,1939,1939,0
20231017,184800,646614076,1939,1939,1939,1939,0
20231017,184700,646614076,1939,1939,1939,1939,0
20231017,184600,646614076,1939,1939,1939,1939,0
20231017,184500,646614076,1939,1939,1939,1939,0
20231017,184400,646614076,1939,1939,1939,1939,0
20231017,184300,646614076,1939,1939,1939,1939,0
20231017,184200,646614076,1939,1939,1939,1939,11404
20231017,184100,646614076,1939,1939,1939,1939,0
20231017,184000,646614076,1939,1939,1939,1939,0
20231017,183900,646614076,1939,1939,1939,1939,0
20231017,183800,646614076,1939,1939,1939,1939,0
20231017,183700,646614076,1939,1939,1939,1939,0
20231017,183600,646614076,1939,1939,1939,1939,0
20231017,183500,646614076,1939,1939,1939,1939,0
20231017,183400,646614076,1939,1939,1939,1939,0
20231017,183300,646614076,1939,1939,1939,1939,0
20231017,183200,646614076,1939,1939,1939,1939,0
20231017,183100,646614076,1939,1939,1939,1939,0
20231017,183000,646614076,1939,1939,1939,1939,0
20231017,182900,646614076,1939,1939,1939,1939,0
20231017,182800,646614076,1939,1939,1939,1939,0
20231017,182700,646614076,1939,1939,1939,1939,0
20231017,182600,646614076,1939,1939,1939,1939,0
20231017,182500,646614076,1939,1939,1939,1939,0
20231017,182400,646614076,1939,1939,1939,1939,0
20231017,182300,646614076,1939,1939,1939,1939,0
20231017,182200,646614076,1939,1939,1939,1939,0
20231017,182100,646614076,1939,1939,1939,1939,0
20231017,182000,646614076,1939,1939,1939,1939,0
20231017,181900,646614076,1939,1939,1939,1939,0
20231017,181800,646614076,1939,1939,1939,1939,0
20231017,181700,646614076,1939,1939,1939,1939,0
20231017,181600,646614076,1939,1939,1939,1939,0
20231017,181500,646614076,1939,1939,1939,1939,0
20231017,181400,646614076,1939,1939,1939,1939,0
20231017,181300,646614076,1939,1939,1939,1939,0
20231017,181200,646614076,1939,1939,1939,1939,11404
20231017,181100,646614076,1939,1939,1939,1939,0
20231017,181000,646614076,1939,1939,1939,1939,0
20231017,180900,646614076,1939,1939,1939,1939,0
20231017,180800,646614076,1939,1939,1939,1939,0
20231017,180700,646614076,1939,1939,1939,1939,0
20231017,180600,646614076,1939,1939,1939,1939,0
20231017,180500,646614076,1939,1939,1939,1939,0
20231017,180400,646614076,1939,1939,1939,1939,0
20231017,180300,646614076,1939,1939,1939,1939,0
20231017,180200,646614076,1939,1939,1939,1939,0
20231017,180100,646614076,1939,1939,1939,1939,0
20231017,180000,646614076,1939,1939,1939,1939,0
20231017,175900,646614076,1939,1939,1939,1939,0
20231017,175800,646614076,1939,1939,1939,1939,0
20231017,175700,646614076,1939,1939,1939,1939,0
20231017,175600,646614076,1939,1939,1939,1939,0
20231017,175500,646614076,1939,1939,1939,1939,0
20231017,175400,646614076,1939,1939,1939,1939,0
20231017,175300,646614076,1939,1939,1939,1939,0
20231017,175200,646614076,1939,1939,1939,1939,0
20231017,175100,646614076,1939,1939,1939,1939,0
20231017,175000,646614076,1939,1939,1939,1939,0
20231017,174900,646614076,1939,1939,1939,1939,0
20231017,174800,646614076,1939,1939,1939,1939,0
20231017,174700,646614076,1939,1939,1939,1939,0
20231017,174600,646614076,1939,1939,1939,1939,0
20231017,174500,646614076,1939,1939,1939,1939,0
20231017,174400,646614076,1939,1939,1939,1939,0
20231017,174300,646614076,1939,1939,1939,1939,0
20231017,174200,646614076,1939,1939,1939,1939,11404
20231017,174100,646614076,1939,1939,1939,1939,0
20231017,174000,646614076,1939,1939,1939,1939,0
20231017,173900,646614076,1939,1939,1939,1939,0
20231017,173800,646614076,1939,1939,1939,1939,0
20231017,173700,646614076,1939,1939,1939,1939,0
20231017,173600,646614076,1939,1939,1939,1939,0
20231017,173500,646614076,1939,1939,1939,1939,0
20231017,173400,646614076,1939,1939,1939,1939,0
20231017,173300,646614076,1939,1939,1939,1939,0
20231017,173200,646614076,1939,1939,1939,1939,0
20231017,173100,646614076,1939,1939,1939,1939,0
20231017,173000,646614076,1939,1939,1939,1939,0
20231017,172900,646614076,1939,1939,1939,1939,0
20231017,172800,646614076,1939,1939,1939,1939,0
20231017,172700,646614076,1939,1939,1939,1939,0
20231017,172600,646614076,1939,1939,1939,1939,0
20231017,172500,646614076,1939,1939,1939,1939,0
20231017,172400,646614076,1939,1939,1939,1939,0
20231017,172300,646614076,1939,1939,1939,1939,0
20231017,172200,646614076,1939,1939,1939,1939,0
20231017,172100,646614076,1939,1939,1939,1939,0
20231017,172000,646614076,1939,1939,1939,1939,0
20231017,171900,646614076,1939,1939,1939,1939,0
20231017,171800,646614076,1939,1939,1939,1939,0
20231017,171700,646614076,1939,1939,1939,1939,0
20231017,171600,646614076,1939,1939,1939,1939,0
20231017,171500,646614076,1939,1939,1939,1939,0
20231017,171400,646614076,1939,1939,1939,1939,0
20231017,171300,646614076,1939,1939,1939,1939,0
20231017,171200,646614076,1939,1939,1939,1939,11404
20231017,171100,646614076,1939,1939,1939,1939,0
20231017,171000,646614076,1939,1939,1939,1939,0
20231017,170900,646614076,1939,1939,1939,1939,0
20231017,170800,646614076,1939,1939,1939,1939,0
20231017,170700,646614076,1939,1939,1939,1939,0
20231017,170600,646614076,1939,1939,1939,1939,0
20231017,170500,646614076,1939,1939,1939,1939,0
20231017,170400,646614076,1939,1939,1939,1939,0
20231017,170300,646614076,1939,1939,1939,1939,0
20231017,170200,646614076,1939,1939,1939,1939,0
20231017,170100,646614076,1939,1939,1939,1939,0
20231017,170000,646614076,1939,1939,1939,1939,0
20231017,165900,646614076,1939,1939,1939,1939,0
20231017,165800,646614076,1939,1939,1939,1939,0
20231017,165700,646614076,1939,1939,1939,1939,0
20231017,165600,646614076,1939,1939,1939,1939,0
20231017,165500,646614076,1939,1939,1939,1939,0
20231017,165400,646614076,1939,1939,1939,1939,0
20231017,165300,646614076,1939,1939,1939,1939,0
20231017,165200,646614076,1939,1939,1939,1939,0
20231017,165100,646614076,1939,1939,1939,1939,0
20231017,165000,646614076,1939,1939,1939,1939,0
20231017,164900,646614076,1939,1939,1939,1939,0
20231017,164800,646614076,1939,1939,1939,1939,0
20231017,164700,646614076,1939,1939,1939,1939,0
20231017,164600,646614076,1939,1939,1939,1939,0
20231017,164500,646614076,1939,1939,1939,1939,0
20231017,164400,646614076,1939,1939,1939,1939,0
20231017,164300,646614076,1939,1939,1939,1939,0
20231017,164200,646614076,1939,1939,1939,1939,11404
20231017,164100,646614076,1939,1939,1939,1939,0
20231017,164000,646614076,1939,1939,1939,1939,0
20231017,163900,646614076,1939,1939,1939,1939,0
20231017,163800,646614076,1939,1939,1939,1939,0
20231017,163700,646614076,1939,1939,1939,1939,0
20231017,163600,646614076,1939,1939,1939,1939,0
20231017,163500,646614076,1939,1939,1939,1939,0
20231017,163400,646614076,1939,1939,1939,1939,0
20231017,163300,646614076,1939,1939,1939,1939,0
20231017,163200,646614076,1939,1939,1939,1939,0
20231017,163100,646614076,1939,1939,1939,1939,0
20231017,163000,646614076,1939,1939,1939,1939,0
20231017,162900,646614076,1939,1939,1939,1939,0
20231017,162800,646614076,1939,1939,1939,1939,0
20231017,162700,646614076,1939,1939,1939,1939,0
20231017,162600,646614076,1939,1939,1939,1939,0
20231017,162500,646614076,1939,1939,1939,1939,0
20231017,162400,646614076,1939,1939,1939,1939,0
20231017,162300,646614076,1939,1939,1939,1939,0
20231017,162200,646614076,1939,1939,1939,1939,0
20231017,162100,646614076,1939,1939,1939,1939,0
20231017,162000,646614076,1939,1939,1939,1939,0
20231017,161900,646614076,1939,1939,1939,1939,0
20231017,161800,646614076,1939,1939,1939,1939,0
20231017,161700,646614076,1939,1939,1939,1939,0
20231017,161600,646614076,1939,1939,1939,1939,0
20231017,161500,646614076,1939,1939,1939,1939,0
20231017,161400,646614076,1939,1939,1939,1939,0
20231017,161300,646614076,1939,1939,1939,1939,0
20231017,161200,646614076,1939,1939,1939,1939,11404
20231017,161100,646614076,1939,1939,1939,1939,0
20231017,161000,646614076,1939,1939,1939,1939,0
20231017,160900,646614076,1939,1939,1939,1939,0
20231017,160800,646614076,1939,1939,1939,1939,0
20231017,160700,646614076,1939,1939,1939,1939,0
20231017,160600,646614076,1939,1939,1939,1939,0
20231017,160500,646614076,1939,1939,1939,1939,0
20231017,160400,646614076,1939,1939,1939,1939,0
20231017,160300,646614076,1939,1939,1939,1939,0
20231017,160200,646614076,1939,1939,1939,1939,0
20231017,160100,646614076,1939,1939,1939,1939,0
20231017,160000,646614076,1939,1939,1939,1939,0
20231017,155900,646614076,1939,1939,1939,1939,0
20231017,155800,646614076,1939,1939,1939,1939,0
20231017,155700,646614076,1939,1939,1939,1939,0
20231017,155600,646614076,1939,1939,1939,1939,0
20231017,155500,646614076,1939,1939,1939,1939,0
20231017,155400,646614076,1939,1939,1939,1939,0
20231017,155300,646614076,1939,1939,1939,1939,0
20231017,155200,646614076,1939,1939,1939,1939,0
20231017,155100,646614076,1939,1939,1939,1939,0
20231017,155000,646614076,1939,1939,1939,1939,0
20231017,154900,646614076,1939,1939,1939,1939,0
20231017,154800,646614076,1939,1939,1939,1939,0
20231017,154700,646614076,1939,1939,1939,1939,0
20231017,154600,646614076,1939,1939,1939,1939,0
20231017,154500,646614076,1939,1939,1939,1939,0
20231017,154400,646614076,1939,1939,1939,1939,0
20231017,154300,646614076,1939,1939,1939,1939,0
20231017,154200,646614076,1939,1939,1939,1939,11404
20231017,154100,646614076,1939,1939,1939,1939,0
20231017,154000,646614076,1939,1939,1939,1939,0
20231017,153900,646614076,1939,1939,1939,1939,0
20231017,153800,646614076,1939,1939,1939,1939,0
20231017,153700,646614076,1939,1939,1939,1939,0
20231017,153600,646614076,1939,1939,1939,1939,0
20231017,153500,646614076,1939,1939,1939,1939,0
20231017,153400,646614076,1939,1939,1939,1939,0
20231017,153300,646614076,1939,1939,1939,1939,0
20231017,153200,646614076,1939,1939,1939,1939,0
20231017,153100,646614076,1939,1939,1939,1939,0
20231017,153000,646614076,1939,1939,1939,1939,11404
20231017,152900,624501720,1944,1944,1944,1944,0
20231017,152800,624501720,1944,1944,1944,1944,0
20231017,152700,624501720,1944,1944,1944,1944,0
20231017,152600,624501720,1944,1944,1944,1944,0
20231017,152500,624501720,1944,1944,1944,1944,0
20231017,152400,624501720,1944,1944,1944,1944,0
20231017,152300,624501720,1944,1944,1944,1944,0
20231017,152200,624501720,1944,1944,1944,1944,0
20231017,152100,624501720,1944,1944,1944,1944,0
20231017,152000,624501720,1944,1944,1944,1944,0
20231017,151900,624501720,1944,1948,1948,1944,143
20231017,151800,624223376,1944,1944,1944,1944,996
20231017,151700,622287152,1944,1948,1948,1944,716
20231017,151600,620894222,1948,1948,1949,1948,104
20231017,151500,620691550,1948,1948,1948,1948,1501
20231017,151400,617767602,1948,1948,1948,1948,8
20231017,151300,617752018,1948,1948,1948,1948,43
20231017,151200,617668254,1945,1945,1945,1945,314
20231017,151100,617057524,1945,1945,1945,1945,12
20231017,151000,617034184,1945,1945,1945,1945,112
20231017,150900,616816344,1944,1945,1945,1944,210
20231017,150800,616408094,1945,1947,1947,1944,207
20231017,150700,616005555,1947,1947,1947,1947,28
20231017,150600,615951039,1948,1949,1950,1945,981
20231017,150500,614038157,1950,1950,1950,1950,0
20231017,150400,614038157,1950,1950,1950,1950,10
20231017,150300,614018657,1950,1945,1950,1945,24
20231017,150200,613971884,1950,1950,1950,1950,17
20231017,150100,613938734,1951,1951,1951,1951,196
20231017,150000,613556338,1951,1951,1951,1951,5
20231017,145900,613546583,1942,1942,1942,1942,0
20231017,145800,613546583,1942,1942,1942,1942,0
20231017,145700,613546583,1942,1942,1942,1942,0
20231017,145600,613546583,1942,1944,1946,1942,315
20231017,145500,612933961,1942,1942,1942,1942,26
20231017,145400,612883469,1942,1942,1942,1942,390
20231017,145300,612126089,1943,1943,1943,1943,0
20231017,145200,612126089,1943,1943,1943,1943,133
20231017,145100,611867670,1943,1943,1943,1943,6
20231017,145000,611856012,1943,1943,1943,1943,8
20231017,144900,611840468,1944,1944,1944,1944,0
20231017,144800,611840468,1944,1944,1944,1944,0
20231017,144700,611840468,1944,1943,1944,1943,188
20231017,144600,611474998,1942,1942,1942,1942,0
20231017,144500,611474998,1942,1942,1942,1942,0
20231017,144400,611474998,1942,1942,1942,1942,336
20231017,144300,610822486,1942,1942,1942,1942,0
20231017,144200,610822486,1942,1942,1942,1942,199
20231017,144100,610436028,1942,1942,1942,1942,7
20231017,144000,610422434,1942,1942,1942,1942,0
20231017,143900,610422434,1942,1942,1942,1942,12
20231017,143800,610399130,1942,1942,1942,1942,0
20231017,143700,610399130,1942,1942,1942,1942,0
20231017,143600,610399130,1942,1942,1942,1942,206
20231017,143500,609999078,1942,1942,1942,1942,6
20231017,143400,609987426,1942,1942,1942,1942,0
20231017,143300,609987426,1942,1942,1942,1942,0
20231017,143200,609987426,1942,1939,1942,1939,375
20231017,143100,609260280,1939,1939,1939,1939,0
20231017,143000,609260280,1939,1939,1939,1939,0
20231017,142900,609260280,1939,1939,1939,1939,0
20231017,142800,609260280,1939,1939,1939,1939,105
20231017,142700,609056685,1939,1939,1939,1939,819
20231017,142600,607468644,1939,1939,1939,1939,0
20231017,142500,607468644,1939,1939,1939,1939,0
20231017,142400,607468644,1939,1939,1939,1939,522
20231017,142300,606456486,1939,1939,1939,1939,0
20231017,142200,606456486,1939,1939,1939,1939,339
20231017,142100,605799165,1939,1939,1939,1939,1500
20231017,142000,602890665,1939,1939,1939,1939,0
20231017,141900,602890665,1939,1940,1940,1939,3200
20231017,141800,596685376,1939,1939,1939,1939,0
20231017,141700,596685376,1939,1939,1939,1939,0
20231017,141600,596685376,1939,1939,1939,1939,0
20231017,141500,596685376,1939,1939,1939,1939,0
20231017,141400,596685376,1939,1940,1940,1939,30
20231017,141300,596627204,1939,1941,1941,1939,3000
20231017,141200,590807544,1942,1942,1942,1942,0
20231017,141100,590807544,1942,1942,1942,1942,0
20231017,141000,590807544,1942,1942,1942,1942,61
20231017,140900,590689082,1942,1942,1942,1942,0
20231017,140800,590689082,1942,1942,1942,1942,721
20231017,140700,589288900,1942,1943,1943,1942,63
20231017,140600,589166544,1942,1945,1945,1942,2520
20231017,140500,584267444,1945,1945,1945,1945,0
20231017,140400,584267444,1945,1946,1946,1945,5433
20231017,140300,573699759,1947,1947,1947,1947,0
20231017,140200,573699759,1947,1947,1948,1947,849
20231017,140100,572046755,1948,1948,1948,1948,0
20231017,140000,572046755,1948,1948,1948,1948,0
20231017,135900,572046755,1948,1948,1948,1948,0
20231017,135800,572046755,1948,1947,1948,1947,248
20231017,135700,571563709,1948,1949,1950,1948,1567
20231017,135600,568510632,1949,1949,1949,1949,22
20231017,135500,568467754,1949,1951,1951,1949,256
20231017,135400,567968316,1951,1951,1951,1951,0
20231017,135300,567968316,1951,1951,1951,1951,0
20231017,135200,567968316,1951,1951,1951,1951,0
20231017,135100,567968316,1951,1951,1951,1951,0
20231017,135000,567968316,1951,1951,1951,1951,0
20231017,134900,567968316,1951,1951,1951,1951,0
20231017,134800,567968316,1951,1951,1951,1951,0
20231017,134700,567968316,1951,1951,1951,1951,0
20231017,134600,567968316,1951,1951,1951,1951,0
20231017,134500,567968316,1951,1951,1951,1951,0
20231017,134400,567968316,1951,1952,1952,1951,279
20231017,134300,567423738,1953,1953,1953,1953,0
20231017,134200,567423738,1953,1953,1953,1953,48
20231017,134100,567329994,1953,1953,1953,1953,20
20231017,134000,567290934,1953,1953,1953,1953,0
20231017,133900,567290934,1953,1953,1953,1953,0
20231017,133800,567290934,1953,1953,1953,1953,0
20231017,133700,567290934,1953,1953,1953,1953,0
20231017,133600,567290934,1953,1953,1953,1953,341
20231017,133500,566624961,1954,1954,1954,1954,0
20231017,133400,566624961,1954,1954,1954,1954,14
20231017,133300,566597605,1954,1954,1954,1954,0
20231017,133200,566597605,1954,1954,1954,1954,187
20231017,133100,566232207,1954,1954,1954,1954,200
20231017,133000,565841407,1954,1954,1954,1954,0
20231017,132900,565841407,1954,1953,1954,1953,153
20231017,132800,565542455,1954,1954,1954,1954,0
20231017,132700,565542455,1954,1954,1954,1954,0
20231017,132600,565542455,1954,1954,1954,1954,182
20231017,132500,565186827,1954,1954,1954,1954,0
20231017,132400,565186827,1954,1954,1954,1954,0
20231017,132300,565186827,1954,1953,1954,1953,250
20231017,132200,564698377,1953,1953,1953,1953,0
20231017,132100,564698377,1953,1953,1953,1953,168
20231017,132000,564370273,1953,1953,1953,1953,333
20231017,131900,563719924,1952,1952,1952,1952,0
20231017,131800,563719924,1952,1952,1952,1952,0
20231017,131700,563719924,1952,1951,1952,1951,5784
20231017,131600,552430377,1946,1946,1946,1946,0
20231017,131500,552430377,1946,1946,1946,1946,50
20231017,131400,552333077,1951,1951,1951,1951,0
20231017,131300,552333077,1951,1951,1951,1951,200
20231017,131200,551942877,1952,1952,1952,1952,0
20231017,131100,551942877,1952,1952,1952,1952,0
20231017,131000,551942877,1952,1952,1952,1952,0
20231017,130900,551942877,1952,1952,1952,1952,243
20231017,130800,551468541,1952,1948,1952,1948,10699
20231017,130700,530586233,1948,1948,1948,1948,0
20231017,130600,530586233,1948,1948,1948,1948,1
20231017,130500,530584285,1948,1948,1948,1948,0
20231017,130400,530584285,1948,1946,1948,1946,141
20231017,130300,530309897,1946,1946,1946,1946,0
20231017,130200,530309897,1946,1946,1946,1946,0
20231017,130100,530309897,1946,1946,1946,1946,0
20231017,130000,530309897,1946,1946,1946,1946,0
20231017,125900,530309897,1946,1946,1946,1946,0
20231017,125800,530309897,1946,1946,1946,1946,50
20231017,125700,530212597,1946,1946,1946,1946,10
20231017,125600,530193137,1946,1946,1946,1946,12
20231017,125500,530169785,1946,1946,1946,1946,122
20231017,125400,529932373,1946,1946,1946,1946,495
20231017,125300,528969103,1946,1946,1946,1946,600
20231017,125200,527801503,1946,1946,1946,1946,0
20231017,125100,527801503,1946,1946,1946,1946,128
20231017,125000,527552415,1947,1947,1947,1947,0
20231017,124900,527552415,1947,1947,1947,1947,0
20231017,124800,527552415,1947,1947,1947,1947,0
20231017,124700,527552415,1947,1947,1947,1947,485
20231017,124600,526608120,1948,1948,1948,1948,3
20231017,124500,526602276,1948,1948,1948,1948,0
20231017,124400,526602276,1948,1948,1948,1948,0
20231017,124300,526602276,1948,1948,1948,1948,0
20231017,124200,526602276,1948,1948,1948,1948,0
20231017,124100,526602276,1948,1947,1948,1947,2248
20231017,124000,522223602,1948,1948,1948,1948,26
20231017,123900,522172954,1948,1948,1948,1948,205
20231017,123800,521773614,1947,1947,1947,1947,10
20231017,123700,521754144,1948,1948,1948,1948,87
20231017,123600,521584668,1948,1948,1948,1948,21
20231017,123500,521543760,1948,1948,1948,1948,0
20231017,123400,521543760,1948,1948,1948,1948,0
20231017,123300,521543760,1948,1948,1948,1948,20
20231017,123200,521504800,1948,1948,1948,1948,0
20231017,123100,521504800,1948,1948,1948,1948,154
20231017,123000,521204808,1948,1948,1948,1948,338
20231017,122900,520546384,1947,1947,1947,1947,50
20231017,122800,520449034,1947,1947,1947,1947,0
20231017,122700,520449034,1947,1947,1947,1947,1221
20231017,122600,518071747,1947,1947,1947,1947,0
20231017,122500,518071747,1947,1947,1947,1947,0
20231017,122400,518071747,1947,1948,1948,1947,185
20231017,122300,517711368,1947,1947,1947,1947,0
20231017,122200,517711368,1947,1947,1947,1947,6
20231017,122100,517699686,1947,1947,1947,1947,30
20231017,122000,517641276,1948,1948,1948,1948,0
20231017,121900,517641276,1948,1948,1948,1948,2
20231017,121800,517637380,1948,1948,1948,1948,180
20231017,121700,517286740,1948,1948,1948,1948,4
20231017,121600,517278948,1948,1948,1948,1948,5
20231017,121500,517269208,1948,1948,1948,1948,0
20231017,121400,517269208,1948,1948,1948,1948,6
20231017,121300,517257520,1948,1948,1948,1948,0
20231017,121200,517257520,1948,1948,1948,1948,0
20231017,121100,517257520,1948,1948,1948,1948,207
20231017,121000,516854284,1948,1948,1948,1948,199
20231017,120900,516466632,1945,1945,1945,1945,2
20231017,120800,516462742,1948,1948,1948,1948,50
20231017,120700,516365342,1945,1945,1945,1945,0
20231017,120600,516365342,1945,1945,1945,1945,0
20231017,120500,516365342,1945,1945,1945,1945,7
20231017,120400,516351727,1949,1949,1949,1949,0
20231017,120300,516351727,1949,1949,1949,1949,203
20231017,120200,515956080,1945,1945,1945,1945,0
20231017,120100,515956080,1945,1945,1945,1945,0
20231017,120000,515956080,1945,1945,1945,1945,0
20231017,115900,515956080,1945,1945,1945,1945,9
20231017,115800,515938575,1949,1949,1949,1949,1
20231017,115700,515936626,1949,1949,1949,1949,0
20231017,115600,515936626,1949,1949,1949,1949,0
20231017,115500,515936626,1949,1949,1949,1949,202
20231017,115400,515542928,1949,1949,1949,1949,7
20231017,115300,515529285,1949,1949,1949,1949,0
20231017,115200,515529285,1949,1949,1949,1949,0
20231017,115100,515529285,1949,1949,1949,1949,0
20231017,115000,515529285,1949,1949,1949,1949,0
20231017,114900,515529285,1949,1949,1949,1949,0
20231017,114800,515529285,1949,1949,1949,1949,1
20231017,114700,515527336,1941,1941,1941,1941,0
20231017,114600,515527336,1941,1946,1946,1941,300
20231017,114500,514945022,1949,1949,1949,1949,1
20231017,114400,514943073,1948,1949,1949,1948,1252
20231017,114300,512504126,1949,1949,1949,1949,5
20231017,114200,512494381,1949,1949,1949,1949,186
20231017,114100,512131867,1949,1949,1949,1949,0
20231017,114000,512131867,1949,1949,1949,1949,11
20231017,113900,512110428,1949,1949,1949,1949,0
20231017,113800,512110428,1949,1949,1949,1949,0
20231017,113700,512110428,1949,1949,1949,1949,51
20231017,113600,512011029,1945,1945,1945,1945,200
20231017,113500,511622029,1941,1941,1941,1941,0
20231017,113400,511622029,1941,1941,1941,1941,0
20231017,113300,511622029,1941,1945,1945,1941,1135
20231017,113200,509418916,1942,1942,1942,1942,0
20231017,113100,509418916,1942,1942,1942,1942,480
20231017,113000,508486756,1942,1944,1944,1942,184
20231017,112900,508129354,1944,1945,1945,1944,67
20231017,112800,507999050,1948,1948,1948,1948,210
20231017,112700,507589970,1948,1948,1948,1948,0
20231017,112600,507589970,1948,1948,1948,1948,0
20231017,112500,507589970,1948,1948,1948,1948,3
20231017,112400,507584126,1948,1948,1948,1948,1
20231017,112300,507582178,1943,1943,1943,1943,1
20231017,112200,507580235,1943,1943,1943,1943,300
20231017,112100,506997335,1943,1943,1943,1943,1000
20231017,112000,505054335,1948,1948,1948,1948,5
20231017,111900,505044595,1948,1948,1948,1948,0
20231017,111800,505044595,1948,1948,1948,1948,0
20231017,111700,505044595,1948,1943,1948,1943,2
20231017,111600,505040704,1943,1944,1944,1943,519
20231017,111500,504032256,1949,1949,1949,1949,100
20231017,111400,503837356,1949,1943,1949,1943,838
20231017,111300,502209116,1944,1949,1949,1944,2618
20231017,111200,497118636,1951,1951,1951,1951,105
20231017,111100,496913781,1951,1951,1951,1951,710
20231017,111000,495528571,1952,1952,1952,1952,0
20231017,110900,495528571,1952,1952,1952,1952,1
20231017,110800,495526619,1951,1951,1951,1951,1
20231017,110700,495524668,1952,1952,1952,1952,200
20231017,110600,495134268,1952,1952,1952,1952,0
20231017,110500,495134268,1952,1951,1952,1951,125
20231017,110400,494890381,1950,1951,1951,1950,9
20231017,110300,494872823,1951,1952,1952,1951,663
20231017,110200,493579126,1951,1952,1952,1951,205
20231017,110100,493178969,1950,1951,1951,1950,37
20231017,110000,493106783,1952,1952,1952,1952,0
20231017,105900,493106783,1952,1952,1952,1952,1
20231017,105800,493104831,1952,1952,1952,1952,0
20231017,105700,493104831,1952,1952,1952,1952,0
20231017,105600,493104831,1952,1952,1952,1952,199
20231017,105500,492716383,1952,1952,1952,1952,0
20231017,105400,492716383,1952,1952,1952,1952,0
20231017,105300,492716383,1952,1952,1952,1952,0
20231017,105200,492716383,1952,1952,1952,1952,20
20231017,105100,492677343,1952,1950,1952,1950,513
20231017,105000,491676876,1949,1949,1949,1949,498
20231017,104900,490706274,1949,1946,1949,1945,6899
20231017,104800,477281459,1948,1947,1948,1947,1445
20231017,104700,474468004,1947,1946,1947,1946,508
20231017,104600,473479398,1947,1947,1947,1947,26
20231017,104500,473428776,1947,1948,1948,1947,395
20231017,104400,472659504,1948,1948,1948,1948,2
20231017,104300,472655608,1948,1948,1948,1948,0
20231017,104200,472655608,1948,1948,1948,1948,0
20231017,104100,472655608,1948,1948,1948,1948,30
20231017,104000,472597168,1948,1948,1948,1948,173
20231017,103900,472260164,1949,1949,1949,1949,0
20231017,103800,472260164,1949,1949,1949,1948,43
20231017,103700,472176358,1949,1945,1949,1945,448
20231017,103600,471304994,1945,1949,1950,1945,1362
20231017,103500,468655255,1946,1949,1950,1946,33
20231017,103400,468590954,1946,1947,1947,1946,248
20231017,103300,468108345,1950,1950,1950,1950,0
20231017,103200,468108345,1950,1946,1950,1946,91
20231017,103100,467931255,1950,1946,1950,1946,62
20231017,103000,467810595,1946,1952,1952,1946,1751
20231017,102900,464402010,1952,1952,1952,1952,0
20231017,102800,464402010,1952,1952,1952,1952,48
20231017,102700,464308314,1952,1952,1952,1951,7
20231017,102600,464294653,1951,1952,1952,1950,211
20231017,102500,463882787,1953,1953,1954,1946,705
20231017,102400,462508866,1954,1953,1954,1953,25
20231017,102300,462460017,1954,1948,1954,1948,1028
20231017,102200,460457449,1948,1948,1948,1948,699
20231017,102100,459095797,1951,1951,1951,1951,1040
20231017,102000,457066757,1955,1955,1955,1955,100
20231017,101900,456871257,1955,1957,1957,1955,440
20231017,101800,456010612,1957,1956,1957,1956,73
20231017,101700,455867771,1956,1956,1956,1956,0
20231017,101600,455867771,1956,1956,1956,1956,0
20231017,101500,455867771,1956,1956,1956,1956,291
20231017,101400,455298575,1955,1955,1955,1955,1300
20231017,101300,452757075,1953,1952,1953,1952,1173
20231017,101200,450467369,1952,1946,1952,1946,1701
20231017,101100,447156222,1946,1951,1951,1946,2000
20231017,101000,443260971,1953,1953,1953,1953,0
20231017,100900,443260971,1953,1953,1953,1953,1005
20231017,100800,441298206,1953,1953,1953,1953,171
20231017,100700,440964243,1953,1953,1953,1951,83
20231017,100600,440802209,1953,1953,1953,1953,0
20231017,100500,440802209,1953,1956,1956,1952,247
20231017,100400,440319122,1956,1957,1957,1956,2
20231017,100300,440315209,1951,1951,1951,1951,165
20231017,100200,439993294,1951,1951,1951,1951,0
20231017,100100,439993294,1951,1952,1952,1951,5
20231017,100000,439983537,1958,1958,1958,1958,1
20231017,095900,439981579,1950,1955,1955,1950,10000
20231017,095800,420475953,1958,1958,1958,1958,1
20231017,095700,420473995,1959,1959,1959,1959,1
20231017,095600,420472036,1960,1962,1962,1960,2440
20231017,095500,415687346,1960,1960,1962,1960,609
20231017,095400,414493704,1964,1966,1967,1964,2529
20231017,095300,409524525,1966,1966,1966,1965,1122
20231017,095200,407318793,1966,1966,1966,1966,1086
20231017,095100,405183717,1965,1969,1970,1964,607
20231017,095000,403990077,1970,1964,1970,1964,14642
20231017,094900,375169797,1964,1970,1970,1964,3645
20231017,094800,367995169,1970,1954,1970,1954,54485
20231017,094700,261050892,1952,1953,1953,1952,1500
20231017,094600,258122392,1953,1953,1953,1953,1005
20231017,094500,256159627,1943,1944,1944,1943,2000
20231017,094400,252272935,1943,1943,1943,1943,2
20231017,094300,252269049,1955,1942,1955,1942,8124
20231017,094200,236411126,1941,1941,1941,1941,545
20231017,094100,235353281,1941,1945,1945,1941,811
20231017,094000,233777930,1952,1952,1952,1952,80
20231017,093900,233621770,1952,1945,1952,1945,3072
20231017,093800,227625718,1945,1945,1945,1945,400
20231017,093700,226847718,1952,1952,1952,1952,5
20231017,093600,226837958,1953,1953,1953,1953,0
20231017,093500,226837958,1953,1943,1953,1940,501
20231017,093400,225865027,1950,1950,1954,1950,195
20231017,093300,225484757,1954,1950,1954,1945,1369
20231017,093200,222815205,1950,1950,1950,1945,277
20231017,093100,222276317,1950,1949,1950,1949,172
20231017,093000,221941078,1941,1950,1950,1941,30
20231017,092900,221882830,1950,1950,1950,1950,0
20231017,092800,221882830,1950,1950,1950,1950,1
20231017,092700,221880880,1941,1951,1951,1941,1499
20231017,092600,218960639,1955,1955,1955,1955,0
20231017,092500,218960639,1955,1954,1955,1954,154
20231017,092400,218659579,1957,1949,1957,1949,2
20231017,092300,218655673,1949,1957,1957,1949,582
20231017,092200,217521107,1949,1949,1956,1949,1230
20231017,092100,215115353,1956,1956,1956,1956,3000
20231017,092000,209247353,1956,1956,1957,1949,2625
20231017,091900,204112890,1956,1951,1956,1951,10521
20231017,091800,183534159,1957,1947,1957,1947,29512
20231017,091700,125971596,1947,1943,1947,1943,6337
20231017,091600,113652361,1937,1937,1937,1937,531
20231017,091500,112623814,1936,1936,1936,1936,0
20231017,091400,112623814,1936,1936,1936,1936,0
20231017,091300,112623814,1936,1944,1944,1936,604
20231017,091200,111454390,1944,1942,1944,1942,1638
20231017,091100,108271493,1941,1941,1941,1941,1
20231017,091000,108269552,1944,1944,1944,1944,0
20231017,090900,108269552,1944,1944,1944,1944,9
20231017,090800,108252056,1947,1947,1947,1947,0
20231017,090700,108252056,1947,1947,1947,1947,0
20231017,090600,108252056,1947,1943,1950,1940,18530
20231017,090500,72206143,1941,1932,1941,1930,11329
20231017,090400,50309998,1932,1930,1932,1930,6
20231017,090300,50298414,1932,1939,1939,1932,900
20231017,090200,48557514,1939,1932,1939,1932,240
20231017,090100,48093134,1946,1929,1956,1929,11023
20231017,090000,26665578,1925,1903,1928,1903,13964