stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,193400,10282895739,1880,1880,1880,1880,48177
20231114,193300,10282895739,1880,1880,1880,1880,0
20231114,193200,10282895739,1880,1880,1880,1880,0
20231114,193100,10282895739,1880,1880,1880,1880,0
20231114,193000,10282895739,1880,1880,1880,1880,0
20231114,192900,10282895739,1880,1880,1880,1880,0
20231114,192800,10282895739,1880,1880,1880,1880,0
20231114,192700,10282895739,1880,1880,1880,1880,0
20231114,192600,10282895739,1880,1880,1880,1880,0
20231114,192500,10282895739,1880,1880,1880,1880,0
20231114,192400,10282895739,1880,1880,1880,1880,0
20231114,192300,10282895739,1880,1880,1880,1880,0
20231114,192200,10282895739,1880,1880,1880,1880,0
20231114,192100,10282895739,1880,1880,1880,1880,0
20231114,192000,10282895739,1880,1880,1880,1880,0
20231114,191900,10282895739,1880,1880,1880,1880,0
20231114,191800,10282895739,1880,1880,1880,1880,0
20231114,191700,10282895739,1880,1880,1880,1880,0
20231114,191600,10282895739,1880,1880,1880,1880,0
20231114,191500,10282895739,1880,1880,1880,1880,0
20231114,191400,10282895739,1880,1880,1880,1880,0
20231114,191300,10282895739,1880,1880,1880,1880,0
20231114,191200,10282895739,1880,1880,1880,1880,0
20231114,191100,10282895739,1880,1880,1880,1880,0
20231114,191000,10282895739,1880,1880,1880,1880,0
20231114,190900,10282895739,1880,1880,1880,1880,0
20231114,190800,10282895739,1880,1880,1880,1880,0
20231114,190700,10282895739,1880,1880,1880,1880,0
20231114,190600,10282895739,1880,1880,1880,1880,0
20231114,190500,10282895739,1880,1880,1880,1880,0
20231114,190400,10282895739,1880,1880,1880,1880,48177
20231114,190300,10282895739,1880,1880,1880,1880,0
20231114,190200,10282895739,1880,1880,1880,1880,0
20231114,190100,10282895739,1880,1880,1880,1880,0
20231114,190000,10282895739,1880,1880,1880,1880,0
20231114,185900,10282895739,1880,1880,1880,1880,0
20231114,185800,10282895739,1880,1880,1880,1880,0
20231114,185700,10282895739,1880,1880,1880,1880,0
20231114,185600,10282895739,1880,1880,1880,1880,0
20231114,185500,10282895739,1880,1880,1880,1880,0
20231114,185400,10282895739,1880,1880,1880,1880,0
20231114,185300,10282895739,1880,1880,1880,1880,0
20231114,185200,10282895739,1880,1880,1880,1880,0
20231114,185100,10282895739,1880,1880,1880,1880,0
20231114,185000,10282895739,1880,1880,1880,1880,0
20231114,184900,10282895739,1880,1880,1880,1880,0
20231114,184800,10282895739,1880,1880,1880,1880,0
20231114,184700,10282895739,1880,1880,1880,1880,0
20231114,184600,10282895739,1880,1880,1880,1880,0
20231114,184500,10282895739,1880,1880,1880,1880,0
20231114,184400,10282895739,1880,1880,1880,1880,0
20231114,184300,10282895739,1880,1880,1880,1880,0
20231114,184200,10282895739,1880,1880,1880,1880,0
20231114,184100,10282895739,1880,1880,1880,1880,0
20231114,184000,10282895739,1880,1880,1880,1880,0
20231114,183900,10282895739,1880,1880,1880,1880,0
20231114,183800,10282895739,1880,1880,1880,1880,0
20231114,183700,10282895739,1880,1880,1880,1880,0
20231114,183600,10282895739,1880,1880,1880,1880,0
20231114,183500,10282895739,1880,1880,1880,1880,0
20231114,183400,10282895739,1880,1880,1880,1880,48177
20231114,183300,10282895739,1880,1880,1880,1880,0
20231114,183200,10282895739,1880,1880,1880,1880,0
20231114,183100,10282895739,1880,1880,1880,1880,0
20231114,183000,10282895739,1880,1880,1880,1880,0
20231114,182900,10282895739,1880,1880,1880,1880,0
20231114,182800,10282895739,1880,1880,1880,1880,0
20231114,182700,10282895739,1880,1880,1880,1880,0
20231114,182600,10282895739,1880,1880,1880,1880,0
20231114,182500,10282895739,1880,1880,1880,1880,0
20231114,182400,10282895739,1880,1880,1880,1880,0
20231114,182300,10282895739,1880,1880,1880,1880,0
20231114,182200,10282895739,1880,1880,1880,1880,0
20231114,182100,10282895739,1880,1880,1880,1880,0
20231114,182000,10282895739,1880,1880,1880,1880,0
20231114,181900,10282895739,1880,1880,1880,1880,0
20231114,181800,10282895739,1880,1880,1880,1880,0
20231114,181700,10282895739,1880,1880,1880,1880,0
20231114,181600,10282895739,1880,1880,1880,1880,0
20231114,181500,10282895739,1880,1880,1880,1880,0
20231114,181400,10282895739,1880,1880,1880,1880,0
20231114,181300,10282895739,1880,1880,1880,1880,0
20231114,181200,10282895739,1880,1880,1880,1880,0
20231114,181100,10282895739,1880,1880,1880,1880,0
20231114,181000,10282895739,1880,1880,1880,1880,0
20231114,180900,10282895739,1880,1880,1880,1880,0
20231114,180800,10282895739,1880,1880,1880,1880,0
20231114,180700,10282895739,1880,1880,1880,1880,0
20231114,180600,10282895739,1880,1880,1880,1880,0
20231114,180500,10282895739,1880,1880,1880,1880,0
20231114,180400,10282895739,1880,1880,1880,1880,48177
20231114,180300,10282895739,1880,1880,1880,1880,0
20231114,180200,10282895739,1880,1880,1880,1880,0
20231114,180100,10282895739,1880,1880,1880,1880,0
20231114,180000,10282895739,1880,1880,1880,1880,0
20231114,175900,10282895739,1880,1880,1880,1880,0
20231114,175800,10282895739,1880,1880,1880,1880,0
20231114,175700,10282895739,1880,1880,1880,1880,0
20231114,175600,10282895739,1880,1880,1880,1880,0
20231114,175500,10282895739,1880,1880,1880,1880,0
20231114,175400,10282895739,1880,1880,1880,1880,0
20231114,175300,10282895739,1880,1880,1880,1880,0
20231114,175200,10282895739,1880,1880,1880,1880,0
20231114,175100,10282895739,1880,1880,1880,1880,0
20231114,175000,10282895739,1880,1880,1880,1880,0
20231114,174900,10282895739,1880,1880,1880,1880,0
20231114,174800,10282895739,1880,1880,1880,1880,0
20231114,174700,10282895739,1880,1880,1880,1880,0
20231114,174600,10282895739,1880,1880,1880,1880,0
20231114,174500,10282895739,1880,1880,1880,1880,0
20231114,174400,10282895739,1880,1880,1880,1880,0
20231114,174300,10282895739,1880,1880,1880,1880,0
20231114,174200,10282895739,1880,1880,1880,1880,0
20231114,174100,10282895739,1880,1880,1880,1880,0
20231114,174000,10282895739,1880,1880,1880,1880,0
20231114,173900,10282895739,1880,1880,1880,1880,0
20231114,173800,10282895739,1880,1880,1880,1880,0
20231114,173700,10282895739,1880,1880,1880,1880,0
20231114,173600,10282895739,1880,1880,1880,1880,0
20231114,173500,10282895739,1880,1880,1880,1880,0
20231114,173400,10282895739,1880,1880,1880,1880,48177
20231114,173300,10282895739,1880,1880,1880,1880,0
20231114,173200,10282895739,1880,1880,1880,1880,0
20231114,173100,10282895739,1880,1880,1880,1880,0
20231114,173000,10282895739,1880,1880,1880,1880,0
20231114,172900,10282895739,1880,1880,1880,1880,0
20231114,172800,10282895739,1880,1880,1880,1880,0
20231114,172700,10282895739,1880,1880,1880,1880,0
20231114,172600,10282895739,1880,1880,1880,1880,0
20231114,172500,10282895739,1880,1880,1880,1880,0
20231114,172400,10282895739,1880,1880,1880,1880,0
20231114,172300,10282895739,1880,1880,1880,1880,0
20231114,172200,10282895739,1880,1880,1880,1880,0
20231114,172100,10282895739,1880,1880,1880,1880,0
20231114,172000,10282895739,1880,1880,1880,1880,0
20231114,171900,10282895739,1880,1880,1880,1880,0
20231114,171800,10282895739,1880,1880,1880,1880,0
20231114,171700,10282895739,1880,1880,1880,1880,0
20231114,171600,10282895739,1880,1880,1880,1880,0
20231114,171500,10282895739,1880,1880,1880,1880,0
20231114,171400,10282895739,1880,1880,1880,1880,0
20231114,171300,10282895739,1880,1880,1880,1880,0
20231114,171200,10282895739,1880,1880,1880,1880,0
20231114,171100,10282895739,1880,1880,1880,1880,0
20231114,171000,10282895739,1880,1880,1880,1880,0
20231114,170900,10282895739,1880,1880,1880,1880,0
20231114,170800,10282895739,1880,1880,1880,1880,0
20231114,170700,10282895739,1880,1880,1880,1880,0
20231114,170600,10282895739,1880,1880,1880,1880,0
20231114,170500,10282895739,1880,1880,1880,1880,0
20231114,170400,10282895739,1880,1880,1880,1880,48177
20231114,170300,10282895739,1880,1880,1880,1880,0
20231114,170200,10282895739,1880,1880,1880,1880,0
20231114,170100,10282895739,1880,1880,1880,1880,0
20231114,170000,10282895739,1880,1880,1880,1880,0
20231114,165900,10282895739,1880,1880,1880,1880,0
20231114,165800,10282895739,1880,1880,1880,1880,0
20231114,165700,10282895739,1880,1880,1880,1880,0
20231114,165600,10282895739,1880,1880,1880,1880,0
20231114,165500,10282895739,1880,1880,1880,1880,0
20231114,165400,10282895739,1880,1880,1880,1880,0
20231114,165300,10282895739,1880,1880,1880,1880,0
20231114,165200,10282895739,1880,1880,1880,1880,0
20231114,165100,10282895739,1880,1880,1880,1880,0
20231114,165000,10282895739,1880,1880,1880,1880,0
20231114,164900,10282895739,1880,1880,1880,1880,0
20231114,164800,10282895739,1880,1880,1880,1880,0
20231114,164700,10282895739,1880,1880,1880,1880,0
20231114,164600,10282895739,1880,1880,1880,1880,0
20231114,164500,10282895739,1880,1880,1880,1880,0
20231114,164400,10282895739,1880,1880,1880,1880,0
20231114,164300,10282895739,1880,1880,1880,1880,0
20231114,164200,10282895739,1880,1880,1880,1880,0
20231114,164100,10282895739,1880,1880,1880,1880,0
20231114,164000,10282895739,1880,1880,1880,1880,0
20231114,163900,10282895739,1880,1880,1880,1880,0
20231114,163800,10282895739,1880,1880,1880,1880,0
20231114,163700,10282895739,1880,1880,1880,1880,0
20231114,163600,10282895739,1880,1880,1880,1880,0
20231114,163500,10282895739,1880,1880,1880,1880,0
20231114,163400,10282895739,1880,1880,1880,1880,48177
20231114,163300,10282895739,1880,1880,1880,1880,0
20231114,163200,10282895739,1880,1880,1880,1880,0
20231114,163100,10282895739,1880,1880,1880,1880,0
20231114,163000,10282895739,1880,1880,1880,1880,0
20231114,162900,10282895739,1880,1880,1880,1880,0
20231114,162800,10282895739,1880,1880,1880,1880,0
20231114,162700,10282895739,1880,1880,1880,1880,0
20231114,162600,10282895739,1880,1880,1880,1880,0
20231114,162500,10282895739,1880,1880,1880,1880,0
20231114,162400,10282895739,1880,1880,1880,1880,0
20231114,162300,10282895739,1880,1880,1880,1880,0
20231114,162200,10282895739,1880,1880,1880,1880,0
20231114,162100,10282895739,1880,1880,1880,1880,0
20231114,162000,10282895739,1880,1880,1880,1880,0
20231114,161900,10282895739,1880,1880,1880,1880,0
20231114,161800,10282895739,1880,1880,1880,1880,0
20231114,161700,10282895739,1880,1880,1880,1880,0
20231114,161600,10282895739,1880,1880,1880,1880,0
20231114,161500,10282895739,1880,1880,1880,1880,0
20231114,161400,10282895739,1880,1880,1880,1880,0
20231114,161300,10282895739,1880,1880,1880,1880,0
20231114,161200,10282895739,1880,1880,1880,1880,0
20231114,161100,10282895739,1880,1880,1880,1880,0
20231114,161000,10282895739,1880,1880,1880,1880,0
20231114,160900,10282895739,1880,1880,1880,1880,0
20231114,160800,10282895739,1880,1880,1880,1880,0
20231114,160700,10282895739,1880,1880,1880,1880,0
20231114,160600,10282895739,1880,1880,1880,1880,0
20231114,160500,10282895739,1880,1880,1880,1880,0
20231114,160400,10282895739,1880,1880,1880,1880,48177
20231114,160300,10282895739,1880,1880,1880,1880,0
20231114,160200,10282895739,1880,1880,1880,1880,0
20231114,160100,10282895739,1880,1880,1880,1880,0
20231114,160000,10282895739,1880,1880,1880,1880,0
20231114,155900,10282895739,1880,1880,1880,1880,0
20231114,155800,10282895739,1880,1880,1880,1880,0
20231114,155700,10282895739,1880,1880,1880,1880,0
20231114,155600,10282895739,1880,1880,1880,1880,0
20231114,155500,10282895739,1880,1880,1880,1880,0
20231114,155400,10282895739,1880,1880,1880,1880,0
20231114,155300,10282895739,1880,1880,1880,1880,0
20231114,155200,10282895739,1880,1880,1880,1880,0
20231114,155100,10282895739,1880,1880,1880,1880,0
20231114,155000,10282895739,1880,1880,1880,1880,0
20231114,154900,10282895739,1880,1880,1880,1880,0
20231114,154800,10282895739,1880,1880,1880,1880,0
20231114,154700,10282895739,1880,1880,1880,1880,0
20231114,154600,10282895739,1880,1880,1880,1880,0
20231114,154500,10282895739,1880,1880,1880,1880,0
20231114,154400,10282895739,1880,1880,1880,1880,0
20231114,154300,10282895739,1880,1880,1880,1880,0
20231114,154200,10282895739,1880,1880,1880,1880,0
20231114,154100,10282895739,1880,1880,1880,1880,0
20231114,154000,10282895739,1880,1880,1880,1880,0
20231114,153900,10282895739,1880,1880,1880,1880,0
20231114,153800,10282895739,1880,1880,1880,1880,0
20231114,153700,10282895739,1880,1880,1880,1880,0
20231114,153600,10282895739,1880,1880,1880,1880,0
20231114,153500,10282895739,1880,1880,1880,1880,0
20231114,153400,10282895739,1880,1880,1880,1880,48177
20231114,153300,10282895739,1880,1880,1880,1880,0
20231114,153200,10282895739,1880,1880,1880,1880,0
20231114,153100,10282895739,1880,1880,1880,1880,0
20231114,153000,10282895739,1880,1880,1880,1880,48177
20231114,152900,10192322979,1878,1878,1878,1878,0
20231114,152800,10192322979,1878,1878,1878,1878,0
20231114,152700,10192322979,1878,1878,1878,1878,0
20231114,152600,10192322979,1878,1878,1878,1878,0
20231114,152500,10192322979,1878,1878,1878,1878,0
20231114,152400,10192322979,1878,1878,1878,1878,0
20231114,152300,10192322979,1878,1878,1878,1878,0
20231114,152200,10192322979,1878,1878,1878,1878,0
20231114,152100,10192322979,1878,1878,1878,1878,0
20231114,152000,10192322979,1878,1878,1878,1878,0
20231114,151900,10192322979,1878,1876,1882,1876,13831
20231114,151800,10166340980,1876,1881,1884,1874,44278
20231114,151700,10083203237,1881,1882,1882,1880,12463
20231114,151600,10059757362,1881,1880,1883,1880,7658
20231114,151500,10045347348,1880,1877,1882,1877,8460
20231114,151400,10029452338,1877,1878,1879,1877,5076
20231114,151300,10019921525,1878,1878,1878,1877,10930
20231114,151200,9999403263,1878,1877,1880,1877,5601
20231114,151100,9988884067,1877,1881,1881,1877,27653
20231114,151000,9936918499,1882,1882,1882,1881,6975
20231114,150900,9923795524,1883,1883,1883,1881,5932
20231114,150800,9912632004,1882,1882,1883,1882,9784
20231114,150700,9894218414,1882,1882,1883,1881,11271
20231114,150600,9873013294,1882,1883,1883,1881,8913
20231114,150500,9856239211,1882,1884,1884,1882,10829
20231114,150400,9835847046,1884,1885,1886,1883,13198
20231114,150300,9810979959,1885,1886,1886,1885,16346
20231114,150200,9780167257,1886,1888,1888,1886,2314
20231114,150100,9775801407,1887,1887,1887,1886,5520
20231114,150000,9765387107,1887,1887,1888,1885,7322
20231114,145900,9751576629,1887,1893,1893,1887,12443
20231114,145800,9728060745,1892,1890,1893,1889,3606
20231114,145700,9721239078,1890,1888,1893,1886,5354
20231114,145600,9711127146,1888,1888,1888,1885,5886
20231114,145500,9700030892,1888,1888,1888,1886,10028
20231114,145400,9681106412,1888,1885,1888,1885,4183
20231114,145300,9673213847,1885,1886,1888,1885,1626
20231114,145200,9670147923,1888,1885,1888,1884,13075
20231114,145100,9645510548,1885,1888,1888,1885,3858
20231114,145000,9638231309,1888,1888,1888,1885,2679
20231114,144900,9633179081,1888,1887,1888,1885,13294
20231114,144800,9608110846,1888,1888,1891,1887,2830
20231114,144700,9602768487,1888,1894,1894,1888,8574
20231114,144600,9586568978,1892,1895,1895,1891,4231
20231114,144500,9578559844,1895,1891,1895,1891,1229
20231114,144400,9576233073,1891,1890,1891,1890,4319
20231114,144300,9568069464,1889,1889,1890,1888,1074
20231114,144200,9566041239,1890,1888,1890,1887,5613
20231114,144100,9555436521,1888,1889,1890,1888,8877
20231114,144000,9538671470,1889,1891,1891,1888,5212
20231114,143900,9528824171,1891,1892,1892,1890,2750
20231114,143800,9523623921,1891,1892,1895,1891,3101
20231114,143700,9517752756,1893,1895,1895,1891,151
20231114,143600,9517467007,1891,1891,1895,1890,9210
20231114,143500,9500054913,1891,1890,1892,1888,7530
20231114,143400,9485823496,1890,1895,1895,1889,14716
20231114,143300,9457997895,1895,1895,1896,1893,15786
20231114,143200,9428083223,1896,1898,1898,1896,6394
20231114,143100,9415959281,1898,1898,1899,1896,7563
20231114,143000,9401607396,1898,1897,1900,1897,2427
20231114,142900,9397000932,1897,1895,1897,1895,9736
20231114,142800,9378546296,1895,1898,1899,1895,16870
20231114,142700,9346552611,1898,1900,1901,1898,7234
20231114,142600,9332813711,1900,1901,1901,1899,6127
20231114,142500,9321172392,1900,1909,1909,1899,13847
20231114,142400,9294821830,1908,1908,1909,1900,17553
20231114,142300,9261417779,1908,1912,1921,1900,35312
20231114,142200,9193855362,1911,1902,1912,1901,13568
20231114,142100,9167955704,1902,1902,1907,1897,7283
20231114,142000,9154112077,1902,1898,1903,1897,7088
20231114,141900,9140643347,1898,1895,1898,1893,6915
20231114,141800,9127538675,1895,1891,1898,1889,19631
20231114,141700,9090428095,1892,1900,1900,1890,5942
20231114,141600,9079147417,1887,1885,1900,1881,15928
20231114,141500,9049111802,1885,1874,1889,1874,24470
20231114,141400,9003061256,1874,1889,1889,1871,32552
20231114,141300,8941951767,1889,1909,1911,1889,51727
20231114,141200,8843593327,1910,1913,1913,1909,16448
20231114,141100,8812168948,1913,1911,1913,1910,13953
20231114,141000,8785496727,1911,1910,1911,1910,8626
20231114,140900,8769016140,1910,1909,1911,1908,5766
20231114,140800,8758006523,1909,1907,1912,1906,13152
20231114,140700,8732916955,1907,1906,1909,1906,16096
20231114,140600,8702233023,1906,1908,1909,1906,14053
20231114,140500,8675436288,1907,1907,1908,1906,6611
20231114,140400,8662831539,1907,1909,1913,1906,17651
20231114,140300,8629153200,1908,1913,1913,1905,21403
20231114,140200,8588331484,1915,1920,1922,1909,12760
20231114,140100,8563909008,1920,1916,1926,1915,71151
20231114,140000,8427246945,1915,1909,1918,1908,50301
20231114,135900,8331067484,1909,1901,1910,1900,11985
20231114,135800,8308251191,1901,1901,1908,1900,33870
20231114,135700,8243845319,1901,1911,1911,1900,37365
20231114,135600,8172637235,1907,1912,1912,1907,19107
20231114,135500,8136142960,1911,1905,1912,1902,27207
20231114,135400,8084256312,1904,1899,1906,1898,22013
20231114,135300,8042380462,1900,1913,1915,1894,59752
20231114,135200,7928359395,1915,1914,1918,1912,31988
20231114,135100,7867112005,1914,1920,1929,1910,163074
20231114,135000,7553837960,1920,1899,1923,1899,146810
20231114,134900,7273069988,1896,1893,1900,1891,16691
20231114,134800,7241409507,1893,1896,1896,1892,4641
20231114,134700,7232622812,1897,1892,1897,1891,10498
20231114,134600,7212725269,1890,1892,1892,1885,7005
20231114,134500,7199498440,1892,1898,1898,1892,23643
20231114,134400,7154687450,1898,1899,1899,1892,16171
20231114,134300,7124041475,1899,1892,1899,1887,21152
20231114,134200,7083965367,1896,1885,1897,1884,14200
20231114,134100,7057110872,1884,1885,1886,1882,6684
20231114,134000,7044520340,1884,1888,1889,1881,27320
20231114,133900,6993003407,1890,1892,1899,1887,33526
20231114,133800,6929602613,1891,1904,1912,1887,69688
20231114,133700,6797146833,1904,1925,1925,1897,131445
20231114,133600,6545952141,1925,1900,1929,1900,155074
20231114,133500,6248547360,1902,1879,1913,1879,137550
20231114,133400,5987670856,1879,1880,1880,1878,4094
20231114,133300,5979976969,1881,1876,1881,1876,1036
20231114,133200,5978031942,1882,1874,1882,1874,14237
20231114,133100,5951331483,1875,1884,1885,1874,21122
20231114,133000,5911603189,1884,1878,1885,1876,25643
20231114,132900,5863367889,1880,1883,1883,1877,15404
20231114,132800,5834401044,1882,1877,1882,1870,45711
20231114,132700,5748527899,1874,1864,1880,1864,56829
20231114,132600,5642073325,1864,1865,1865,1863,2631
20231114,132500,5637170782,1865,1861,1865,1860,17081
20231114,132400,5605358574,1861,1858,1861,1857,5965
20231114,132300,5594272229,1857,1855,1858,1855,4937
20231114,132200,5585110662,1854,1854,1854,1854,624
20231114,132100,5583953766,1853,1852,1853,1851,1040
20231114,132000,5582028354,1851,1851,1851,1851,2
20231114,131900,5582024652,1855,1850,1855,1850,2542
20231114,131800,5577319422,1850,1850,1851,1849,1696
20231114,131700,5574181466,1850,1851,1851,1850,5520
20231114,131600,5563966466,1850,1853,1854,1850,4375
20231114,131500,5555864621,1855,1854,1855,1853,4712
20231114,131400,5547132472,1855,1857,1857,1855,10443
20231114,131300,5527760669,1856,1860,1860,1856,2251
20231114,131200,5523582472,1857,1858,1858,1857,493
20231114,131100,5522666959,1858,1856,1858,1856,4386
20231114,131000,5514522736,1856,1858,1858,1856,3173
20231114,130900,5508630740,1858,1857,1858,1857,336
20231114,130800,5508006552,1860,1858,1860,1856,2251
20231114,130700,5503826362,1853,1855,1859,1853,4620
20231114,130600,5495255214,1854,1851,1854,1851,2380
20231114,130500,5490848756,1850,1850,1851,1850,5084
20231114,130400,5481442601,1851,1850,1851,1850,461
20231114,130300,5480589475,1851,1852,1852,1850,4769
20231114,130200,5471765668,1850,1855,1855,1850,13563
20231114,130100,5446646615,1854,1856,1856,1854,3182
20231114,130000,5440743800,1856,1857,1857,1856,1735
20231114,125900,5437522361,1857,1857,1857,1857,217
20231114,125800,5437119392,1857,1858,1858,1857,128
20231114,125700,5436881694,1857,1856,1858,1855,1697
20231114,125600,5433732077,1856,1855,1856,1855,362
20231114,125500,5433060556,1855,1855,1855,1854,1660
20231114,125400,5429982263,1854,1855,1855,1854,7414
20231114,125300,5416232204,1855,1855,1858,1855,7839
20231114,125200,5401690542,1855,1855,1856,1854,1819
20231114,125100,5398316297,1854,1859,1859,1854,11429
20231114,125000,5377103690,1859,1859,1859,1858,1787
20231114,124900,5373782445,1860,1861,1861,1860,623
20231114,124800,5372623663,1860,1861,1861,1860,710
20231114,124700,5371302468,1860,1860,1861,1860,2624
20231114,124600,5366421024,1860,1861,1861,1858,3666
20231114,124500,5359607704,1861,1861,1862,1858,3161
20231114,124400,5353731481,1861,1858,1862,1857,4411
20231114,124300,5345530434,1858,1856,1858,1856,2191
20231114,124200,5341461872,1856,1858,1858,1856,8330
20231114,124100,5325995338,1857,1858,1859,1857,5744
20231114,124000,5315323255,1858,1860,1860,1858,18631
20231114,123900,5280701712,1860,1860,1862,1860,3030
20231114,123800,5275062914,1862,1865,1866,1859,23442
20231114,123700,5231434247,1866,1866,1866,1866,1925
20231114,123600,5227842197,1866,1870,1870,1864,2241
20231114,123500,5223656701,1870,1868,1870,1863,2932
20231114,123400,5218189808,1869,1869,1869,1869,100
20231114,123300,5218002908,1868,1868,1869,1868,2005
20231114,123200,5214257477,1869,1870,1870,1869,2114
20231114,123100,5210304300,1875,1871,1875,1870,7845
20231114,123000,5195607998,1871,1871,1871,1861,1869
20231114,122900,5192124531,1864,1864,1864,1861,3398
20231114,122800,5185793264,1865,1872,1872,1865,709
20231114,122700,5184467485,1872,1864,1873,1861,10864
20231114,122600,5164200107,1865,1867,1867,1864,4764
20231114,122500,5155313640,1868,1872,1872,1867,6777
20231114,122400,5142644645,1872,1870,1872,1868,4719
20231114,122300,5133816386,1868,1866,1868,1866,2897
20231114,122200,5128408485,1866,1866,1868,1865,4428
20231114,122100,5120148338,1865,1869,1870,1865,4026
20231114,122000,5112638293,1870,1868,1870,1862,9971
20231114,121900,5094051106,1865,1869,1869,1865,12975
20231114,121800,5069821571,1869,1871,1872,1869,8005
20231114,121700,5054847489,1871,1875,1876,1871,15468
20231114,121600,5025886370,1875,1874,1875,1872,5152
20231114,121500,5016233030,1874,1876,1877,1873,8781
20231114,121400,4999766089,1876,1880,1883,1876,5811
20231114,121300,4988855905,1878,1881,1883,1878,6490
20231114,121200,4976657420,1884,1884,1885,1878,23039
20231114,121100,4933298123,1884,1882,1886,1881,20538
20231114,121000,4894602733,1882,1878,1882,1878,10033
20231114,120900,4875731764,1878,1878,1879,1877,15136
20231114,120800,4847316066,1878,1877,1881,1876,5202
20231114,120700,4837553432,1877,1878,1888,1876,35503
20231114,120600,4770815135,1877,1875,1882,1873,21386
20231114,120500,4730717174,1874,1884,1888,1874,53720
20231114,120400,4629480600,1884,1868,1884,1867,92322
20231114,120300,4456598344,1867,1866,1868,1866,9076
20231114,120200,4439653950,1866,1866,1866,1862,12012
20231114,120100,4417253541,1865,1864,1866,1862,3900
20231114,120000,4409986072,1865,1864,1865,1863,7860
20231114,115900,4395335189,1864,1862,1864,1862,6545
20231114,115800,4383141894,1862,1861,1862,1860,3668
20231114,115700,4376315168,1860,1860,1861,1860,1451
20231114,115600,4373616172,1861,1860,1861,1860,2268
20231114,115500,4369396624,1860,1860,1861,1860,1719
20231114,115400,4366198394,1861,1860,1861,1859,1897
20231114,115300,4362670600,1859,1862,1862,1859,3114
20231114,115200,4356875350,1862,1861,1862,1860,1791
20231114,115100,4353542410,1862,1864,1864,1859,6338
20231114,115000,4341748881,1864,1863,1864,1860,7033
20231114,114900,4328655684,1863,1860,1865,1860,8169
20231114,114800,4313451197,1860,1859,1860,1856,2927
20231114,114700,4308015012,1859,1859,1860,1855,9056
20231114,114600,4291204729,1859,1857,1859,1855,4822
20231114,114500,4282256377,1857,1858,1860,1855,5918
20231114,114400,4271273657,1858,1861,1862,1858,8515
20231114,114300,4255446902,1864,1866,1866,1858,17233
20231114,114200,4223372335,1866,1861,1871,1860,46044
20231114,114100,4137459428,1861,1852,1862,1852,9660
20231114,114000,4119504885,1852,1846,1852,1846,12893
20231114,113900,4095675826,1846,1845,1846,1845,3161
20231114,113800,4089843274,1846,1847,1847,1845,2217
20231114,113700,4085751329,1847,1852,1852,1847,1511
20231114,113600,4082958847,1852,1852,1852,1848,1559
20231114,113500,4080076654,1852,1850,1852,1850,817
20231114,113400,4078564720,1850,1850,1850,1848,1963
20231114,113300,4074933490,1850,1848,1850,1847,1185
20231114,113200,4072743089,1848,1848,1848,1846,4625
20231114,113100,4064200067,1847,1845,1847,1840,18884
20231114,113000,4029408252,1845,1848,1848,1845,287
20231114,112900,4028878607,1848,1847,1848,1846,1669
20231114,112800,4025796316,1847,1848,1848,1847,2697
20231114,112700,4020813613,1848,1849,1849,1847,2740
20231114,112600,4015750008,1849,1845,1849,1845,1466
20231114,112500,4013041990,1845,1845,1845,1844,769
20231114,112400,4011623363,1845,1845,1846,1845,636
20231114,112300,4010449843,1845,1845,1846,1844,9516
20231114,112200,3992890212,1846,1846,1846,1846,201
20231114,112100,3992519166,1845,1846,1848,1845,902
20231114,112000,3990854755,1845,1846,1846,1845,4339
20231114,111900,3982846114,1846,1846,1846,1845,913
20231114,111800,3981161470,1846,1846,1846,1845,2607
20231114,111700,3976350681,1845,1849,1849,1845,11663
20231114,111600,3954816614,1849,1849,1850,1849,115
20231114,111500,3954603922,1849,1850,1850,1848,3989
20231114,111400,3947228802,1853,1850,1853,1850,1753
20231114,111300,3943983267,1849,1853,1853,1848,5401
20231114,111200,3933993494,1852,1852,1853,1852,1559
20231114,111100,3931106221,1853,1853,1853,1853,377
20231114,111000,3930407640,1851,1851,1853,1851,569
20231114,110900,3929354409,1853,1851,1853,1851,1292
20231114,110800,3926962883,1851,1851,1851,1851,4388
20231114,110700,3918840695,1851,1851,1853,1850,4736
20231114,110600,3910078121,1850,1851,1851,1850,1704
20231114,110500,3906925505,1851,1853,1853,1850,5540
20231114,110400,3896668797,1853,1855,1855,1853,830
20231114,110300,3895129572,1855,1855,1855,1855,873
20231114,110200,3893510157,1855,1855,1855,1855,1029
20231114,110100,3891601362,1855,1856,1856,1855,1932
20231114,110000,3888017213,1855,1857,1857,1855,1979
20231114,105900,3884343683,1857,1857,1859,1857,3963
20231114,105800,3876982740,1858,1858,1858,1857,3934
20231114,105700,3869674722,1857,1857,1858,1857,1773
20231114,105600,3866381517,1857,1864,1866,1856,9825
20231114,105500,3848093115,1864,1867,1869,1863,6634
20231114,105400,3835720112,1861,1849,1870,1849,38121
20231114,105300,3764695423,1849,1850,1850,1847,842
20231114,105200,3763139843,1850,1846,1852,1846,19831
20231114,105100,3726489560,1846,1846,1847,1846,1179
20231114,105000,3724312825,1847,1845,1847,1845,4188
20231114,104900,3716584365,1847,1847,1847,1846,1736
20231114,104800,3713378893,1845,1846,1846,1845,5357
20231114,104700,3703493101,1846,1846,1848,1845,5081
20231114,104600,3694116390,1846,1850,1850,1845,16371
20231114,104500,3663858066,1851,1852,1852,1851,4492
20231114,104400,3655543352,1852,1852,1852,1851,3486
20231114,104300,3649088600,1852,1852,1853,1852,5189
20231114,104200,3639478567,1852,1854,1854,1852,3868
20231114,104100,3632311596,1854,1854,1854,1853,3688
20231114,104000,3625475718,1854,1854,1854,1853,911
20231114,103900,3623787294,1853,1854,1854,1853,3940
20231114,103800,3616484544,1854,1855,1855,1853,8542
20231114,103700,3600647669,1855,1856,1857,1855,8282
20231114,103600,3585281844,1857,1856,1858,1856,3980
20231114,103500,3577890269,1856,1852,1858,1852,3766
20231114,103400,3570894884,1852,1855,1856,1851,26417
20231114,103300,3521931341,1855,1858,1858,1855,12750
20231114,103200,3498266550,1858,1858,1858,1857,6633
20231114,103100,3485949031,1857,1859,1860,1857,8779
20231114,103000,3469633825,1859,1860,1860,1858,843
20231114,102900,3468066840,1860,1860,1860,1859,9638
20231114,102800,3450149086,1859,1857,1860,1857,3652
20231114,102700,3443360804,1858,1859,1859,1857,1483
20231114,102600,3440606428,1860,1858,1860,1857,3216
20231114,102500,3434631415,1860,1856,1860,1856,3728
20231114,102400,3427705995,1857,1856,1860,1856,17870
20231114,102300,3394534975,1860,1858,1862,1857,9535
20231114,102200,3376812613,1859,1858,1860,1858,5117
20231114,102100,3367304390,1857,1871,1871,1857,22746
20231114,102000,3324897165,1869,1873,1873,1867,23695
20231114,101900,3280577102,1873,1864,1874,1864,19326
20231114,101800,3244454435,1869,1863,1873,1863,50925
20231114,101700,3149328563,1864,1859,1864,1857,33751
20231114,101600,3086501506,1859,1853,1860,1852,11959
20231114,101500,3064299360,1853,1846,1853,1845,22694
20231114,101400,3022377264,1845,1845,1846,1845,1239
20231114,101300,3020090926,1845,1845,1846,1845,2506
20231114,101200,3015467233,1846,1843,1846,1843,2974
20231114,101100,3009984004,1841,1840,1844,1840,2364
20231114,101000,3005630469,1840,1839,1842,1839,23573
20231114,100900,2962252520,1839,1839,1841,1839,8051
20231114,100800,2947444772,1840,1840,1841,1839,3073
20231114,100700,2941790637,1842,1842,1844,1840,6769
20231114,100600,2929331761,1845,1833,1845,1833,13521
20231114,100500,2904474591,1833,1830,1833,1826,13506
20231114,100400,2879767424,1830,1835,1836,1829,27417
20231114,100300,2829514672,1835,1841,1841,1835,14829
20231114,100200,2802253632,1841,1844,1844,1840,7831
20231114,100100,2787832690,1844,1845,1846,1844,13271
20231114,100000,2763346663,1845,1848,1849,1845,15383
20231114,095900,2734939435,1848,1847,1850,1846,5822
20231114,095800,2724185738,1847,1850,1852,1847,20258
20231114,095700,2686734421,1850,1853,1853,1849,19316
20231114,095600,2651000209,1853,1847,1855,1842,19296
20231114,095500,2615348256,1847,1846,1858,1845,31294
20231114,095400,2557462756,1850,1862,1866,1843,99568
20231114,095300,2372824130,1865,1857,1865,1852,45120
20231114,095200,2288973166,1855,1860,1862,1850,59750
20231114,095100,2177993088,1861,1862,1865,1858,35984
20231114,095000,2111017416,1863,1860,1866,1855,29889
20231114,094900,2055434044,1860,1852,1867,1845,37483
20231114,094800,1985767920,1852,1861,1862,1850,18303
20231114,094700,1951785216,1862,1859,1865,1858,21994
20231114,094600,1910875449,1859,1841,1859,1841,44042
20231114,094500,1829333468,1841,1840,1843,1839,14112
20231114,094400,1803360237,1839,1839,1840,1838,3832
20231114,094300,1796312585,1839,1832,1840,1832,30930
20231114,094200,1739550596,1832,1823,1832,1821,22092
20231114,094100,1699193967,1823,1822,1823,1820,8413
20231114,094000,1683867772,1823,1821,1823,1821,632
20231114,093900,1682716784,1821,1823,1826,1821,9344
20231114,093800,1665685677,1823,1827,1827,1823,5095
20231114,093700,1656393733,1827,1826,1830,1826,13110
20231114,093600,1632418376,1826,1824,1826,1823,8110
20231114,093500,1617625200,1823,1825,1825,1823,8677
20231114,093400,1601794062,1825,1824,1829,1822,6528
20231114,093300,1589885966,1824,1830,1830,1823,10487
20231114,093200,1570743206,1830,1830,1831,1827,6565
20231114,093100,1558730420,1827,1829,1830,1827,6128
20231114,093000,1547532595,1829,1828,1830,1827,3598
20231114,092900,1540954416,1827,1834,1834,1825,12063
20231114,092800,1518896052,1834,1835,1835,1831,2027
20231114,092700,1515178043,1835,1831,1835,1830,5078
20231114,092600,1505878648,1831,1835,1836,1828,2694
20231114,092500,1500942943,1836,1830,1836,1828,25511
20231114,092400,1454233000,1826,1828,1830,1824,12176
20231114,092300,1431995118,1828,1835,1835,1826,10954
20231114,092200,1411941732,1834,1838,1839,1834,6668
20231114,092100,1399701366,1838,1833,1840,1832,10391
20231114,092000,1380625752,1832,1825,1832,1820,14243
20231114,091900,1354596945,1819,1826,1826,1818,11708
20231114,091800,1333286293,1827,1846,1846,1809,23542
20231114,091700,1290144444,1847,1826,1847,1826,6870
20231114,091600,1277530252,1826,1818,1830,1817,41824
20231114,091500,1201327297,1819,1809,1819,1805,54500
20231114,091400,1102721536,1809,1813,1814,1809,44208
20231114,091300,1022668759,1813,1821,1821,1813,36886
20231114,091200,955663111,1821,1830,1830,1821,34222
20231114,091100,893221274,1825,1817,1830,1816,67663
20231114,091000,769849019,1817,1854,1854,1813,124110
20231114,090900,542448639,1854,1858,1858,1852,29213
20231114,090800,488276897,1858,1881,1881,1858,30099
20231114,090700,431926617,1881,1887,1888,1881,22864
20231114,090600,388811420,1880,1879,1892,1879,64909
20231114,090500,266393075,1879,1873,1879,1873,21324
20231114,090400,226382255,1873,1870,1873,1869,28568
20231114,090300,172940339,1869,1866,1870,1865,12729
20231114,090200,149171914,1868,1856,1871,1856,23184
20231114,090100,105889103,1859,1858,1859,1854,11771
20231114,090000,84040583,1852,1850,1859,1850,43951