stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,185300,1719890218,1955,1955,1955,1955,30920
20231122,185200,1719890218,1955,1955,1955,1955,0
20231122,185100,1719890218,1955,1955,1955,1955,0
20231122,185000,1719890218,1955,1955,1955,1955,0
20231122,184900,1719890218,1955,1955,1955,1955,0
20231122,184800,1719890218,1955,1955,1955,1955,0
20231122,184700,1719890218,1955,1955,1955,1955,0
20231122,184600,1719890218,1955,1955,1955,1955,0
20231122,184500,1719890218,1955,1955,1955,1955,0
20231122,184400,1719890218,1955,1955,1955,1955,0
20231122,184300,1719890218,1955,1955,1955,1955,0
20231122,184200,1719890218,1955,1955,1955,1955,0
20231122,184100,1719890218,1955,1955,1955,1955,0
20231122,184000,1719890218,1955,1955,1955,1955,0
20231122,183900,1719890218,1955,1955,1955,1955,0
20231122,183800,1719890218,1955,1955,1955,1955,0
20231122,183700,1719890218,1955,1955,1955,1955,0
20231122,183600,1719890218,1955,1955,1955,1955,0
20231122,183500,1719890218,1955,1955,1955,1955,0
20231122,183400,1719890218,1955,1955,1955,1955,0
20231122,183300,1719890218,1955,1955,1955,1955,0
20231122,183200,1719890218,1955,1955,1955,1955,0
20231122,183100,1719890218,1955,1955,1955,1955,0
20231122,183000,1719890218,1955,1955,1955,1955,0
20231122,182900,1719890218,1955,1955,1955,1955,0
20231122,182800,1719890218,1955,1955,1955,1955,0
20231122,182700,1719890218,1955,1955,1955,1955,0
20231122,182600,1719890218,1955,1955,1955,1955,0
20231122,182500,1719890218,1955,1955,1955,1955,0
20231122,182400,1719890218,1955,1955,1955,1955,0
20231122,182300,1719890218,1955,1955,1955,1955,30920
20231122,182200,1719890218,1955,1955,1955,1955,0
20231122,182100,1719890218,1955,1955,1955,1955,0
20231122,182000,1719890218,1955,1955,1955,1955,0
20231122,181900,1719890218,1955,1955,1955,1955,0
20231122,181800,1719890218,1955,1955,1955,1955,0
20231122,181700,1719890218,1955,1955,1955,1955,0
20231122,181600,1719890218,1955,1955,1955,1955,0
20231122,181500,1719890218,1955,1955,1955,1955,0
20231122,181400,1719890218,1955,1955,1955,1955,0
20231122,181300,1719890218,1955,1955,1955,1955,0
20231122,181200,1719890218,1955,1955,1955,1955,0
20231122,181100,1719890218,1955,1955,1955,1955,0
20231122,181000,1719890218,1955,1955,1955,1955,0
20231122,180900,1719890218,1955,1955,1955,1955,0
20231122,180800,1719890218,1955,1955,1955,1955,0
20231122,180700,1719890218,1955,1955,1955,1955,0
20231122,180600,1719890218,1955,1955,1955,1955,0
20231122,180500,1719890218,1955,1955,1955,1955,0
20231122,180400,1719890218,1955,1955,1955,1955,0
20231122,180300,1719890218,1955,1955,1955,1955,0
20231122,180200,1719890218,1955,1955,1955,1955,0
20231122,180100,1719890218,1955,1955,1955,1955,0
20231122,180000,1719890218,1955,1955,1955,1955,0
20231122,175900,1719890218,1955,1955,1955,1955,0
20231122,175800,1719890218,1955,1955,1955,1955,0
20231122,175700,1719890218,1955,1955,1955,1955,0
20231122,175600,1719890218,1955,1955,1955,1955,0
20231122,175500,1719890218,1955,1955,1955,1955,0
20231122,175400,1719890218,1955,1955,1955,1955,0
20231122,175300,1719890218,1955,1955,1955,1955,30920
20231122,175200,1719890218,1955,1955,1955,1955,0
20231122,175100,1719890218,1955,1955,1955,1955,0
20231122,175000,1719890218,1955,1955,1955,1955,0
20231122,174900,1719890218,1955,1955,1955,1955,0
20231122,174800,1719890218,1955,1955,1955,1955,0
20231122,174700,1719890218,1955,1955,1955,1955,0
20231122,174600,1719890218,1955,1955,1955,1955,0
20231122,174500,1719890218,1955,1955,1955,1955,0
20231122,174400,1719890218,1955,1955,1955,1955,0
20231122,174300,1719890218,1955,1955,1955,1955,0
20231122,174200,1719890218,1955,1955,1955,1955,0
20231122,174100,1719890218,1955,1955,1955,1955,0
20231122,174000,1719890218,1955,1955,1955,1955,0
20231122,173900,1719890218,1955,1955,1955,1955,0
20231122,173800,1719890218,1955,1955,1955,1955,0
20231122,173700,1719890218,1955,1955,1955,1955,0
20231122,173600,1719890218,1955,1955,1955,1955,0
20231122,173500,1719890218,1955,1955,1955,1955,0
20231122,173400,1719890218,1955,1955,1955,1955,0
20231122,173300,1719890218,1955,1955,1955,1955,0
20231122,173200,1719890218,1955,1955,1955,1955,0
20231122,173100,1719890218,1955,1955,1955,1955,0
20231122,173000,1719890218,1955,1955,1955,1955,0
20231122,172900,1719890218,1955,1955,1955,1955,0
20231122,172800,1719890218,1955,1955,1955,1955,0
20231122,172700,1719890218,1955,1955,1955,1955,0
20231122,172600,1719890218,1955,1955,1955,1955,0
20231122,172500,1719890218,1955,1955,1955,1955,0
20231122,172400,1719890218,1955,1955,1955,1955,0
20231122,172300,1719890218,1955,1955,1955,1955,30920
20231122,172200,1719890218,1955,1955,1955,1955,0
20231122,172100,1719890218,1955,1955,1955,1955,0
20231122,172000,1719890218,1955,1955,1955,1955,0
20231122,171900,1719890218,1955,1955,1955,1955,0
20231122,171800,1719890218,1955,1955,1955,1955,0
20231122,171700,1719890218,1955,1955,1955,1955,0
20231122,171600,1719890218,1955,1955,1955,1955,0
20231122,171500,1719890218,1955,1955,1955,1955,0
20231122,171400,1719890218,1955,1955,1955,1955,0
20231122,171300,1719890218,1955,1955,1955,1955,0
20231122,171200,1719890218,1955,1955,1955,1955,0
20231122,171100,1719890218,1955,1955,1955,1955,0
20231122,171000,1719890218,1955,1955,1955,1955,0
20231122,170900,1719890218,1955,1955,1955,1955,0
20231122,170800,1719890218,1955,1955,1955,1955,0
20231122,170700,1719890218,1955,1955,1955,1955,0
20231122,170600,1719890218,1955,1955,1955,1955,0
20231122,170500,1719890218,1955,1955,1955,1955,0
20231122,170400,1719890218,1955,1955,1955,1955,0
20231122,170300,1719890218,1955,1955,1955,1955,0
20231122,170200,1719890218,1955,1955,1955,1955,0
20231122,170100,1719890218,1955,1955,1955,1955,0
20231122,170000,1719890218,1955,1955,1955,1955,0
20231122,165900,1719890218,1955,1955,1955,1955,0
20231122,165800,1719890218,1955,1955,1955,1955,0
20231122,165700,1719890218,1955,1955,1955,1955,0
20231122,165600,1719890218,1955,1955,1955,1955,0
20231122,165500,1719890218,1955,1955,1955,1955,0
20231122,165400,1719890218,1955,1955,1955,1955,0
20231122,165300,1719890218,1955,1955,1955,1955,30920
20231122,165200,1719890218,1955,1955,1955,1955,0
20231122,165100,1719890218,1955,1955,1955,1955,0
20231122,165000,1719890218,1955,1955,1955,1955,0
20231122,164900,1719890218,1955,1955,1955,1955,0
20231122,164800,1719890218,1955,1955,1955,1955,0
20231122,164700,1719890218,1955,1955,1955,1955,0
20231122,164600,1719890218,1955,1955,1955,1955,0
20231122,164500,1719890218,1955,1955,1955,1955,0
20231122,164400,1719890218,1955,1955,1955,1955,0
20231122,164300,1719890218,1955,1955,1955,1955,0
20231122,164200,1719890218,1955,1955,1955,1955,0
20231122,164100,1719890218,1955,1955,1955,1955,0
20231122,164000,1719890218,1955,1955,1955,1955,0
20231122,163900,1719890218,1955,1955,1955,1955,0
20231122,163800,1719890218,1955,1955,1955,1955,0
20231122,163700,1719890218,1955,1955,1955,1955,0
20231122,163600,1719890218,1955,1955,1955,1955,0
20231122,163500,1719890218,1955,1955,1955,1955,0
20231122,163400,1719890218,1955,1955,1955,1955,0
20231122,163300,1719890218,1955,1955,1955,1955,0
20231122,163200,1719890218,1955,1955,1955,1955,0
20231122,163100,1719890218,1955,1955,1955,1955,0
20231122,163000,1719890218,1955,1955,1955,1955,0
20231122,162900,1719890218,1955,1955,1955,1955,0
20231122,162800,1719890218,1955,1955,1955,1955,0
20231122,162700,1719890218,1955,1955,1955,1955,0
20231122,162600,1719890218,1955,1955,1955,1955,0
20231122,162500,1719890218,1955,1955,1955,1955,0
20231122,162400,1719890218,1955,1955,1955,1955,0
20231122,162300,1719890218,1955,1955,1955,1955,30920
20231122,162200,1719890218,1955,1955,1955,1955,0
20231122,162100,1719890218,1955,1955,1955,1955,0
20231122,162000,1719890218,1955,1955,1955,1955,0
20231122,161900,1719890218,1955,1955,1955,1955,0
20231122,161800,1719890218,1955,1955,1955,1955,0
20231122,161700,1719890218,1955,1955,1955,1955,0
20231122,161600,1719890218,1955,1955,1955,1955,0
20231122,161500,1719890218,1955,1955,1955,1955,0
20231122,161400,1719890218,1955,1955,1955,1955,0
20231122,161300,1719890218,1955,1955,1955,1955,0
20231122,161200,1719890218,1955,1955,1955,1955,0
20231122,161100,1719890218,1955,1955,1955,1955,0
20231122,161000,1719890218,1955,1955,1955,1955,0
20231122,160900,1719890218,1955,1955,1955,1955,0
20231122,160800,1719890218,1955,1955,1955,1955,0
20231122,160700,1719890218,1955,1955,1955,1955,0
20231122,160600,1719890218,1955,1955,1955,1955,0
20231122,160500,1719890218,1955,1955,1955,1955,0
20231122,160400,1719890218,1955,1955,1955,1955,0
20231122,160300,1719890218,1955,1955,1955,1955,0
20231122,160200,1719890218,1955,1955,1955,1955,0
20231122,160100,1719890218,1955,1955,1955,1955,0
20231122,160000,1719890218,1955,1955,1955,1955,0
20231122,155900,1719890218,1955,1955,1955,1955,0
20231122,155800,1719890218,1955,1955,1955,1955,0
20231122,155700,1719890218,1955,1955,1955,1955,0
20231122,155600,1719890218,1955,1955,1955,1955,0
20231122,155500,1719890218,1955,1955,1955,1955,0
20231122,155400,1719890218,1955,1955,1955,1955,0
20231122,155300,1719890218,1955,1955,1955,1955,30920
20231122,155200,1719890218,1955,1955,1955,1955,0
20231122,155100,1719890218,1955,1955,1955,1955,0
20231122,155000,1719890218,1955,1955,1955,1955,0
20231122,154900,1719890218,1955,1955,1955,1955,0
20231122,154800,1719890218,1955,1955,1955,1955,0
20231122,154700,1719890218,1955,1955,1955,1955,0
20231122,154600,1719890218,1955,1955,1955,1955,0
20231122,154500,1719890218,1955,1955,1955,1955,0
20231122,154400,1719890218,1955,1955,1955,1955,0
20231122,154300,1719890218,1955,1955,1955,1955,0
20231122,154200,1719890218,1955,1955,1955,1955,0
20231122,154100,1719890218,1955,1955,1955,1955,0
20231122,154000,1719890218,1955,1955,1955,1955,0
20231122,153900,1719890218,1955,1955,1955,1955,0
20231122,153800,1719890218,1955,1955,1955,1955,0
20231122,153700,1719890218,1955,1955,1955,1955,0
20231122,153600,1719890218,1955,1955,1955,1955,0
20231122,153500,1719890218,1955,1955,1955,1955,0
20231122,153400,1719890218,1955,1955,1955,1955,0
20231122,153300,1719890218,1955,1955,1955,1955,0
20231122,153200,1719890218,1955,1955,1955,1955,0
20231122,153100,1719890218,1955,1955,1955,1955,0
20231122,153000,1719890218,1955,1955,1955,1955,30920
20231122,152900,1659441618,1958,1958,1958,1958,0
20231122,152800,1659441618,1958,1958,1958,1958,0
20231122,152700,1659441618,1958,1958,1958,1958,0
20231122,152600,1659441618,1958,1958,1958,1958,0
20231122,152500,1659441618,1958,1958,1958,1958,0
20231122,152400,1659441618,1958,1958,1958,1958,0
20231122,152300,1659441618,1958,1958,1958,1958,0
20231122,152200,1659441618,1958,1958,1958,1958,0
20231122,152100,1659441618,1958,1958,1958,1958,0
20231122,152000,1659441618,1958,1958,1958,1958,0
20231122,151900,1659441618,1958,1959,1959,1958,2602
20231122,151800,1654344884,1958,1958,1958,1958,700
20231122,151700,1652974284,1959,1959,1959,1959,0
20231122,151600,1652974284,1959,1958,1960,1958,491
20231122,151500,1652012835,1958,1959,1960,1958,3786
20231122,151400,1644596114,1959,1959,1959,1958,2449
20231122,151300,1639799098,1959,1959,1959,1959,213
20231122,151200,1639381831,1959,1958,1959,1958,365
20231122,151100,1638667065,1959,1959,1959,1958,2277
20231122,151000,1634207425,1959,1958,1959,1958,699
20231122,150900,1632838258,1957,1956,1957,1956,9678
20231122,150800,1613905237,1955,1956,1956,1955,3305
20231122,150700,1607440659,1955,1956,1956,1955,2633
20231122,150600,1602290561,1955,1955,1956,1955,2392
20231122,150500,1597614094,1955,1955,1955,1955,578
20231122,150400,1596484104,1955,1956,1956,1955,2137
20231122,150300,1592306139,1956,1956,1956,1956,94
20231122,150200,1592122275,1956,1955,1956,1955,537
20231122,150100,1591071913,1955,1955,1955,1955,1504
20231122,150000,1588131593,1955,1954,1955,1954,5581
20231122,145900,1577224174,1954,1955,1955,1954,955
20231122,145800,1575357549,1955,1957,1957,1955,3532
20231122,145700,1568450625,1957,1957,1957,1957,893
20231122,145600,1566703024,1957,1957,1957,1957,53
20231122,145500,1566599303,1957,1955,1957,1955,3180
20231122,145400,1560379270,1955,1956,1956,1955,5641
20231122,145300,1549347507,1955,1955,1955,1955,2229
20231122,145200,1544989812,1955,1955,1955,1954,3552
20231122,145100,1538045739,1955,1956,1956,1955,3348
20231122,145000,1531500398,1955,1956,1956,1955,1522
20231122,144900,1528524870,1956,1955,1956,1955,52
20231122,144800,1528423159,1956,1955,1956,1955,1520
20231122,144700,1525451139,1955,1955,1956,1955,2355
20231122,144600,1520845582,1956,1956,1956,1956,60
20231122,144500,1520728222,1956,1955,1956,1955,2730
20231122,144400,1515391060,1955,1956,1956,1955,817
20231122,144300,1513793318,1956,1957,1957,1956,7865
20231122,144200,1498407912,1957,1958,1958,1957,4458
20231122,144100,1489683299,1958,1958,1958,1958,1
20231122,144000,1489681341,1958,1957,1958,1957,82
20231122,143900,1489520836,1958,1957,1958,1957,4442
20231122,143800,1480827839,1958,1958,1958,1957,1640
20231122,143700,1477618338,1958,1958,1958,1958,218
20231122,143600,1477191494,1958,1958,1958,1958,111
20231122,143500,1476974156,1958,1958,1958,1958,4189
20231122,143400,1468772094,1958,1959,1959,1958,58
20231122,143300,1468658525,1959,1959,1959,1959,0
20231122,143200,1468658525,1959,1958,1960,1958,515
20231122,143100,1467649636,1958,1958,1958,1958,2360
20231122,143000,1463028756,1958,1959,1959,1957,11188
20231122,142900,1441120714,1960,1960,1960,1960,1
20231122,142800,1441118754,1959,1959,1959,1959,503
20231122,142700,1440133377,1959,1959,1959,1959,16
20231122,142600,1440102033,1960,1960,1960,1960,150
20231122,142500,1439808033,1960,1960,1960,1960,39
20231122,142400,1439731593,1959,1959,1959,1959,5101
20231122,142300,1429738734,1959,1959,1960,1959,3228
20231122,142200,1423412103,1959,1959,1959,1959,25
20231122,142100,1423363128,1960,1960,1960,1960,2372
20231122,142000,1418714008,1960,1960,1960,1960,250
20231122,141900,1418224008,1961,1960,1961,1960,2578
20231122,141800,1413170051,1960,1960,1960,1960,408
20231122,141700,1412370371,1960,1960,1960,1960,5
20231122,141600,1412360571,1960,1960,1960,1960,207
20231122,141500,1411954851,1960,1961,1961,1960,1706
20231122,141400,1408609569,1961,1960,1961,1960,551
20231122,141300,1407529459,1960,1961,1961,1960,1050
20231122,141200,1405470857,1961,1961,1961,1960,438
20231122,141100,1404612078,1960,1961,1961,1960,741
20231122,141000,1403158984,1961,1961,1961,1961,1663
20231122,140900,1399897841,1960,1960,1960,1960,1297
20231122,140800,1397355721,1960,1960,1960,1960,1294
20231122,140700,1394819481,1960,1960,1960,1960,0
20231122,140600,1394819481,1960,1960,1960,1960,372
20231122,140500,1394090361,1960,1961,1961,1960,203
20231122,140400,1393692478,1961,1961,1961,1961,7
20231122,140300,1393678751,1961,1961,1961,1960,314
20231122,140200,1393063281,1961,1959,1961,1958,3815
20231122,140100,1385587665,1959,1959,1960,1958,136
20231122,140000,1385321240,1960,1959,1960,1959,34
20231122,135900,1385254626,1960,1959,1960,1958,15
20231122,135800,1385225232,1960,1957,1960,1956,1054
20231122,135700,1383161268,1957,1958,1960,1957,633
20231122,135600,1381922451,1958,1959,1960,1958,4
20231122,135500,1381914616,1958,1959,1960,1958,2154
20231122,135400,1377697070,1958,1959,1959,1957,1137
20231122,135300,1375469691,1957,1959,1959,1957,23
20231122,135200,1375424647,1956,1961,1961,1956,2096
20231122,135100,1371319182,1961,1962,1962,1960,15
20231122,135000,1371289756,1962,1962,1962,1962,901
20231122,134900,1369521994,1962,1961,1962,1960,804
20231122,134800,1367945352,1961,1960,1961,1960,975
20231122,134700,1366033477,1960,1957,1961,1955,13627
20231122,134600,1339352436,1957,1956,1957,1955,4005
20231122,134500,1331518657,1957,1956,1957,1955,449
20231122,134400,1330640389,1955,1957,1957,1955,2486
20231122,134300,1325777666,1955,1956,1956,1955,88
20231122,134200,1325605624,1957,1957,1957,1955,100
20231122,134100,1325410117,1957,1957,1957,1955,103
20231122,134000,1325208557,1956,1956,1956,1955,1349
20231122,133900,1322570417,1956,1957,1957,1955,190
20231122,133800,1322198780,1956,1957,1957,1956,10
20231122,133700,1322179214,1957,1956,1957,1955,616
20231122,133600,1320974282,1957,1956,1957,1955,1233
20231122,133500,1318562572,1956,1956,1956,1956,7
20231122,133400,1318548880,1957,1957,1957,1957,10
20231122,133300,1318529310,1957,1957,1957,1957,195
20231122,133200,1318147695,1955,1955,1956,1955,6985
20231122,133100,1304489862,1954,1953,1954,1952,3235
20231122,133000,1298170073,1953,1953,1953,1953,3203
20231122,132900,1291914614,1952,1951,1953,1951,77
20231122,132800,1291764325,1953,1953,1954,1953,922
20231122,132700,1289963657,1953,1953,1953,1953,373
20231122,132600,1289235188,1953,1953,1953,1953,143
20231122,132500,1288955909,1953,1951,1953,1950,636
20231122,132400,1287715624,1950,1950,1950,1950,210
20231122,132300,1287306124,1953,1953,1953,1953,16
20231122,132200,1287274876,1953,1953,1953,1951,1532
20231122,132100,1284284478,1953,1951,1953,1950,8179
20231122,132000,1268327555,1950,1952,1952,1950,1463
20231122,131900,1265473469,1951,1952,1952,1951,500
20231122,131800,1264497968,1951,1951,1952,1951,2579
20231122,131700,1259463874,1951,1951,1951,1951,2309
20231122,131600,1254959015,1950,1950,1950,1950,467
20231122,131500,1254048365,1950,1950,1950,1950,272
20231122,131400,1253517965,1950,1950,1950,1950,183
20231122,131300,1253161115,1949,1949,1949,1949,0
20231122,131200,1253161115,1949,1949,1949,1949,443
20231122,131100,1252297708,1950,1950,1950,1950,442
20231122,131000,1251435808,1950,1950,1950,1950,1070
20231122,130900,1249349308,1950,1950,1951,1950,1102
20231122,130800,1247200358,1951,1950,1951,1950,1056
20231122,130700,1245141157,1950,1950,1950,1950,200
20231122,130600,1244751157,1950,1950,1950,1950,0
20231122,130500,1244751157,1950,1950,1950,1950,1284
20231122,130400,1242247357,1950,1950,1950,1949,8665
20231122,130300,1225357607,1949,1950,1950,1949,135
20231122,130200,1225094391,1951,1951,1951,1951,50
20231122,130100,1224996841,1950,1950,1950,1949,10883
20231122,130000,1203782034,1950,1950,1950,1950,1152
20231122,125900,1201535634,1950,1950,1950,1950,463
20231122,125800,1200632784,1950,1949,1950,1949,3328
20231122,125700,1194143451,1950,1950,1950,1950,400
20231122,125600,1193363451,1950,1950,1950,1950,5899
20231122,125500,1181860401,1951,1950,1951,1950,467
20231122,125400,1180949710,1950,1950,1950,1950,6803
20231122,125300,1167683860,1951,1950,1951,1950,530
20231122,125200,1166649860,1950,1950,1950,1950,27
20231122,125100,1166597210,1950,1951,1951,1950,207
20231122,125000,1166193454,1951,1951,1951,1951,3
20231122,124900,1166187601,1950,1951,1951,1950,19
20231122,124800,1166150533,1951,1951,1951,1951,116
20231122,124700,1165924217,1951,1951,1951,1951,11
20231122,124600,1165902756,1951,1951,1951,1951,820
20231122,124500,1164302936,1951,1951,1951,1951,404
20231122,124400,1163514732,1951,1950,1951,1950,886
20231122,124300,1161787000,1950,1950,1950,1949,1703
20231122,124200,1158466214,1950,1951,1951,1949,13694
20231122,124100,1131771265,1951,1951,1951,1950,519
20231122,124000,1130759159,1951,1953,1953,1951,12319
20231122,123900,1106712720,1953,1953,1953,1953,1827
20231122,123800,1103144589,1953,1953,1953,1953,583
20231122,123700,1102005990,1953,1952,1953,1952,961
20231122,123600,1100129617,1952,1953,1953,1952,52
20231122,123500,1100028063,1953,1952,1953,1952,3001
20231122,123400,1094170110,1952,1953,1953,1952,510
20231122,123300,1093174380,1953,1953,1953,1952,73
20231122,123200,1093031816,1953,1953,1953,1952,152
20231122,123100,1092734961,1953,1953,1953,1953,4
20231122,123000,1092727149,1953,1953,1953,1953,51
20231122,122900,1092627546,1953,1953,1953,1953,250
20231122,122800,1092139296,1952,1953,1953,1952,626
20231122,122700,1090917246,1953,1953,1953,1952,405
20231122,122600,1090126283,1952,1953,1953,1952,1987
20231122,122500,1086246559,1953,1953,1953,1953,1000
20231122,122400,1084293559,1952,1952,1952,1952,50
20231122,122300,1084195959,1952,1953,1953,1952,4833
20231122,122200,1074761877,1953,1953,1953,1953,306
20231122,122100,1074164259,1953,1953,1953,1953,81
20231122,122000,1074006066,1953,1953,1953,1953,100
20231122,121900,1073810766,1953,1952,1953,1952,2004
20231122,121800,1069898204,1952,1950,1952,1950,132
20231122,121700,1069640740,1950,1951,1952,1950,3020
20231122,121600,1063748843,1951,1951,1951,1951,61
20231122,121500,1063629832,1951,1950,1951,1950,1009
20231122,121400,1061662232,1950,1950,1950,1950,690
20231122,121300,1060316732,1950,1950,1950,1950,152
20231122,121200,1060020332,1950,1950,1950,1950,543
20231122,121100,1058961482,1951,1951,1951,1950,5594
20231122,121000,1048053025,1951,1950,1951,1950,4
20231122,120900,1048045223,1950,1950,1950,1950,12
20231122,120800,1048021823,1950,1951,1951,1950,1500
20231122,120700,1045096323,1951,1951,1951,1951,10
20231122,120600,1045076813,1951,1952,1952,1951,436
20231122,120500,1044226161,1952,1951,1952,1951,510
20231122,120400,1043231141,1952,1952,1952,1952,0
20231122,120300,1043231141,1952,1951,1952,1951,565
20231122,120200,1042128825,1951,1951,1951,1951,104
20231122,120100,1041925921,1950,1951,1951,1950,1614
20231122,120000,1038778501,1951,1951,1951,1951,62
20231122,115900,1038657539,1950,1951,1951,1950,426
20231122,115800,1037826829,1951,1951,1951,1951,334
20231122,115700,1037175195,1951,1951,1952,1950,17043
20231122,115600,1003938094,1952,1952,1952,1951,17
20231122,115500,1003904912,1952,1952,1952,1951,608
20231122,115400,1002718099,1952,1952,1952,1952,340
20231122,115300,1002054419,1952,1952,1953,1952,1091
20231122,115200,999924090,1953,1952,1953,1952,630
20231122,115100,998693778,1952,1952,1952,1952,246
20231122,115000,998213586,1952,1951,1952,1951,1048
20231122,114900,996168890,1952,1953,1953,1951,4960
20231122,114800,986487786,1952,1952,1952,1952,21
20231122,114700,986446794,1952,1951,1952,1951,1093
20231122,114600,984313453,1951,1951,1951,1951,105
20231122,114500,984108598,1950,1951,1951,1950,4077
20231122,114400,976157954,1952,1952,1952,1952,5
20231122,114300,976148194,1952,1952,1952,1952,1
20231122,114200,976146242,1951,1951,1951,1951,2506
20231122,114100,971257036,1950,1950,1950,1950,137
20231122,114000,970989886,1951,1951,1951,1950,234
20231122,113900,970533446,1949,1951,1951,1949,1587
20231122,113800,967438491,1952,1951,1952,1951,11
20231122,113700,967417025,1952,1952,1952,1952,84
20231122,113600,967253057,1950,1951,1952,1950,207
20231122,113500,966849200,1952,1950,1952,1950,170
20231122,113400,966517698,1950,1950,1950,1950,10534
20231122,113300,945976398,1950,1952,1952,1950,7100
20231122,113200,932128724,1952,1952,1952,1952,262
20231122,113100,931617300,1952,1952,1952,1952,1010
20231122,113000,929645780,1952,1952,1952,1952,101
20231122,112900,929448628,1952,1953,1953,1952,18
20231122,112800,929413491,1953,1953,1953,1953,76
20231122,112700,929265063,1951,1953,1953,1951,448
20231122,112600,928390993,1951,1953,1953,1951,2197
20231122,112500,924102541,1953,1953,1953,1953,0
20231122,112400,924102541,1953,1953,1953,1953,0
20231122,112300,924102541,1953,1953,1953,1953,350
20231122,112200,923418991,1953,1953,1953,1953,50
20231122,112100,923321341,1953,1952,1953,1952,647
20231122,112000,922058297,1952,1953,1953,1952,518
20231122,111900,921046713,1953,1953,1953,1953,50
20231122,111800,920949063,1951,1952,1952,1951,1555
20231122,111700,917915252,1952,1952,1952,1952,450
20231122,111600,917036852,1952,1952,1952,1952,1
20231122,111500,917034900,1952,1951,1952,1951,1738
20231122,111400,913642619,1952,1951,1952,1950,1164
20231122,111300,911372118,1951,1951,1951,1951,81
20231122,111200,911214087,1951,1951,1951,1951,74
20231122,111100,911069713,1950,1951,1951,1950,290
20231122,111000,910504062,1950,1951,1951,1950,1251
20231122,110900,908063812,1950,1950,1950,1950,438
20231122,110800,907209712,1950,1951,1951,1950,1760
20231122,110700,903776952,1951,1950,1951,1950,2097
20231122,110600,899687766,1950,1950,1951,1950,2703
20231122,110500,894416876,1951,1951,1951,1951,75
20231122,110400,894270551,1951,1951,1951,1951,65
20231122,110300,894143736,1950,1950,1950,1950,1890
20231122,110200,890458236,1951,1950,1951,1950,876
20231122,110100,888750034,1950,1950,1950,1949,5721
20231122,110000,877594310,1950,1951,1951,1950,2474
20231122,105900,872770009,1950,1950,1950,1950,100
20231122,105800,872575009,1950,1950,1950,1950,737
20231122,105700,871137859,1950,1950,1950,1950,1238
20231122,105600,868723759,1950,1950,1950,1950,11041
20231122,105500,847193809,1950,1951,1951,1950,1846
20231122,105400,843593408,1951,1952,1952,1951,1527
20231122,105300,840614130,1951,1951,1951,1951,268
20231122,105200,840091262,1951,1951,1951,1951,408
20231122,105100,839295254,1951,1952,1952,1951,2231
20231122,105000,834942122,1951,1951,1951,1951,179
20231122,104900,834592893,1952,1951,1952,1951,329
20231122,104800,833951013,1951,1951,1951,1951,36
20231122,104700,833880777,1950,1951,1951,1950,218
20231122,104600,833455667,1950,1951,1952,1950,312
20231122,104500,832846945,1951,1952,1952,1950,2040
20231122,104400,828867241,1951,1951,1952,1951,3653
20231122,104300,821737138,1951,1951,1951,1951,742
20231122,104200,820289496,1951,1951,1951,1951,2815
20231122,104100,814797431,1951,1952,1952,1951,789
20231122,104000,813257476,1952,1952,1952,1951,219
20231122,103900,812830149,1952,1952,1952,1952,500
20231122,103800,811854149,1951,1952,1952,1951,320
20231122,103700,811229819,1951,1951,1952,1951,1659
20231122,103600,807992411,1951,1951,1951,1951,9
20231122,103500,807974852,1951,1951,1951,1951,150
20231122,103400,807682202,1950,1950,1950,1950,720
20231122,103300,806278202,1950,1950,1950,1950,2015
20231122,103200,802348952,1950,1950,1950,1950,1297
20231122,103100,799819802,1949,1950,1951,1949,2826
20231122,103000,794308387,1950,1952,1952,1949,1095
20231122,102900,792173537,1950,1950,1951,1948,5753
20231122,102800,780956838,1949,1950,1950,1949,763
20231122,102700,779469650,1949,1949,1949,1948,717
20231122,102600,778072280,1949,1949,1949,1949,6641
20231122,102500,765128971,1948,1949,1949,1948,531
20231122,102400,764094065,1949,1948,1949,1948,9024
20231122,102300,746509793,1948,1949,1949,1948,915
20231122,102200,744726617,1948,1951,1952,1948,41589
20231122,102100,663650882,1951,1951,1951,1951,236
20231122,102000,663190446,1951,1952,1952,1950,1835
20231122,101900,659609969,1952,1952,1952,1952,25
20231122,101800,659561169,1951,1951,1951,1951,2615
20231122,101700,654459304,1951,1953,1953,1951,538
20231122,101600,653409627,1953,1952,1953,1952,57
20231122,101500,653298353,1953,1953,1953,1951,455
20231122,101400,652410246,1951,1952,1952,1950,4182
20231122,101300,644248212,1951,1950,1951,1950,795
20231122,101200,642697377,1950,1951,1951,1950,387
20231122,101100,641942615,1950,1951,1951,1950,1145
20231122,101000,639709720,1951,1950,1951,1950,170
20231122,100900,639378200,1950,1951,1951,1950,97
20231122,100800,639188954,1951,1951,1951,1951,430
20231122,100700,638350024,1951,1951,1952,1951,523
20231122,100600,637329631,1951,1951,1952,1951,599
20231122,100500,636160978,1952,1951,1952,1951,209
20231122,100400,635753116,1952,1951,1952,1951,260
20231122,100300,635245783,1951,1953,1953,1950,1488
20231122,100200,632342525,1952,1950,1953,1950,33
20231122,100100,632278168,1953,1949,1953,1949,913
20231122,100000,630497940,1949,1950,1950,1949,5780
20231122,095900,619232546,1950,1952,1952,1950,4715
20231122,095800,610038172,1953,1952,1953,1950,11465
20231122,095700,587674733,1953,1954,1954,1953,4
20231122,095600,587666918,1954,1953,1956,1952,15
20231122,095500,587637615,1951,1955,1955,1950,40916
20231122,095400,507821974,1955,1955,1955,1955,0
20231122,095300,507821974,1955,1953,1955,1953,3147
20231122,095200,501675863,1953,1953,1954,1952,2085
20231122,095100,497604175,1952,1951,1954,1951,221
20231122,095000,497172746,1951,1952,1953,1951,7679
20231122,094900,482190151,1953,1953,1954,1952,549
20231122,094800,481118293,1952,1953,1953,1952,2633
20231122,094700,475976565,1953,1953,1953,1953,31
20231122,094600,475916022,1951,1953,1953,1951,9
20231122,094500,475898461,1952,1951,1953,1951,3311
20231122,094400,469437929,1952,1953,1954,1952,4146
20231122,094300,461343837,1953,1952,1953,1952,1157
20231122,094200,459085354,1953,1952,1954,1951,14371
20231122,094100,431023229,1952,1952,1953,1952,1962
20231122,094000,427193395,1953,1953,1953,1952,2689
20231122,093900,421942936,1952,1953,1954,1952,2386
20231122,093800,417284820,1953,1954,1954,1951,5958
20231122,093700,405655193,1952,1953,1954,1952,16842
20231122,093600,372760354,1953,1956,1957,1953,27918
20231122,093500,318184184,1955,1957,1957,1955,15563
20231122,093400,287739271,1957,1960,1960,1957,6956
20231122,093300,274120774,1961,1962,1962,1959,92
20231122,093200,273940479,1962,1960,1963,1958,2253
20231122,093100,269525563,1960,1960,1960,1957,786
20231122,093000,267986182,1960,1958,1960,1957,5698
20231122,092900,256832057,1958,1958,1958,1958,3628
20231122,092800,249728433,1958,1958,1959,1958,6666
20231122,092700,236676353,1958,1959,1960,1957,1653
20231122,092600,233440003,1959,1958,1962,1958,7050
20231122,092500,219625989,1957,1960,1960,1957,3255
20231122,092400,213255774,1958,1963,1963,1958,10058
20231122,092300,193547089,1962,1959,1963,1959,434
20231122,092200,192696317,1962,1963,1963,1959,6068
20231122,092100,180800985,1961,1964,1964,1961,210
20231122,092000,180388974,1964,1962,1964,1962,258
20231122,091900,179882524,1962,1959,1962,1959,2299
20231122,091800,175377136,1959,1961,1962,1957,3658
20231122,091700,168210817,1961,1959,1962,1957,449
20231122,091600,167331870,1964,1960,1964,1957,2066
20231122,091500,163283263,1965,1965,1965,1959,124
20231122,091400,163040203,1957,1960,1960,1957,3159
20231122,091300,156853660,1960,1955,1963,1955,4585
20231122,091200,147863205,1960,1957,1960,1954,4721
20231122,091100,138626149,1957,1958,1958,1953,13696
20231122,091000,111869726,1957,1960,1961,1957,1877
20231122,090900,108192784,1959,1962,1962,1959,1834
20231122,090800,104599094,1960,1962,1963,1959,1282
20231122,090700,102083970,1960,1956,1960,1956,653
20231122,090600,100805896,1955,1957,1960,1955,1811
20231122,090500,97262811,1957,1957,1957,1955,728
20231122,090400,95838315,1955,1951,1955,1951,12552
20231122,090300,71327701,1951,1953,1953,1951,9089
20231122,090200,53586509,1954,1951,1957,1951,1435
20231122,090100,50782404,1957,1960,1960,1950,6095
20231122,090000,38861882,1963,1970,1970,1961,19734