stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,184600,3036456046,1915,1915,1915,1915,30960
20241120,184500,3036456046,1915,1915,1915,1915,0
20241120,184400,3036456046,1915,1915,1915,1915,0
20241120,184300,3036456046,1915,1915,1915,1915,0
20241120,184200,3036456046,1915,1915,1915,1915,0
20241120,184100,3036456046,1915,1915,1915,1915,0
20241120,184000,3036456046,1915,1915,1915,1915,0
20241120,183900,3036456046,1915,1915,1915,1915,0
20241120,183800,3036456046,1915,1915,1915,1915,0
20241120,183700,3036456046,1915,1915,1915,1915,0
20241120,183600,3036456046,1915,1915,1915,1915,0
20241120,183500,3036456046,1915,1915,1915,1915,0
20241120,183400,3036456046,1915,1915,1915,1915,0
20241120,183300,3036456046,1915,1915,1915,1915,0
20241120,183200,3036456046,1915,1915,1915,1915,0
20241120,183100,3036456046,1915,1915,1915,1915,0
20241120,183000,3036456046,1915,1915,1915,1915,0
20241120,182900,3036456046,1915,1915,1915,1915,0
20241120,182800,3036456046,1915,1915,1915,1915,0
20241120,182700,3036456046,1915,1915,1915,1915,0
20241120,182600,3036456046,1915,1915,1915,1915,0
20241120,182500,3036456046,1915,1915,1915,1915,0
20241120,182400,3036456046,1915,1915,1915,1915,0
20241120,182300,3036456046,1915,1915,1915,1915,0
20241120,182200,3036456046,1915,1915,1915,1915,0
20241120,182100,3036456046,1915,1915,1915,1915,0
20241120,182000,3036456046,1915,1915,1915,1915,0
20241120,181900,3036456046,1915,1915,1915,1915,0
20241120,181800,3036456046,1915,1915,1915,1915,0
20241120,181700,3036456046,1915,1915,1915,1915,0
20241120,181600,3036456046,1915,1915,1915,1915,30960
20241120,181500,3036456046,1915,1915,1915,1915,0
20241120,181400,3036456046,1915,1915,1915,1915,0
20241120,181300,3036456046,1915,1915,1915,1915,0
20241120,181200,3036456046,1915,1915,1915,1915,0
20241120,181100,3036456046,1915,1915,1915,1915,0
20241120,181000,3036456046,1915,1915,1915,1915,0
20241120,180900,3036456046,1915,1915,1915,1915,0
20241120,180800,3036456046,1915,1915,1915,1915,0
20241120,180700,3036456046,1915,1915,1915,1915,0
20241120,180600,3036456046,1915,1915,1915,1915,0
20241120,180500,3036456046,1915,1915,1915,1915,0
20241120,180400,3036456046,1915,1915,1915,1915,0
20241120,180300,3036456046,1915,1915,1915,1915,0
20241120,180200,3036456046,1915,1915,1915,1915,0
20241120,180100,3036456046,1915,1915,1915,1915,0
20241120,180000,3036456046,1915,1915,1915,1915,0
20241120,175900,3036456046,1915,1915,1915,1915,0
20241120,175800,3036456046,1915,1915,1915,1915,0
20241120,175700,3036456046,1915,1915,1915,1915,0
20241120,175600,3036456046,1915,1915,1915,1915,0
20241120,175500,3036456046,1915,1915,1915,1915,0
20241120,175400,3036456046,1915,1915,1915,1915,0
20241120,175300,3036456046,1915,1915,1915,1915,0
20241120,175200,3036456046,1915,1915,1915,1915,0
20241120,175100,3036456046,1915,1915,1915,1915,0
20241120,175000,3036456046,1915,1915,1915,1915,0
20241120,174900,3036456046,1915,1915,1915,1915,0
20241120,174800,3036456046,1915,1915,1915,1915,0
20241120,174700,3036456046,1915,1915,1915,1915,0
20241120,174600,3036456046,1915,1915,1915,1915,30960
20241120,174500,3036456046,1915,1915,1915,1915,0
20241120,174400,3036456046,1915,1915,1915,1915,0
20241120,174300,3036456046,1915,1915,1915,1915,0
20241120,174200,3036456046,1915,1915,1915,1915,0
20241120,174100,3036456046,1915,1915,1915,1915,0
20241120,174000,3036456046,1915,1915,1915,1915,0
20241120,173900,3036456046,1915,1915,1915,1915,0
20241120,173800,3036456046,1915,1915,1915,1915,0
20241120,173700,3036456046,1915,1915,1915,1915,0
20241120,173600,3036456046,1915,1915,1915,1915,0
20241120,173500,3036456046,1915,1915,1915,1915,0
20241120,173400,3036456046,1915,1915,1915,1915,0
20241120,173300,3036456046,1915,1915,1915,1915,0
20241120,173200,3036456046,1915,1915,1915,1915,0
20241120,173100,3036456046,1915,1915,1915,1915,0
20241120,173000,3036456046,1915,1915,1915,1915,0
20241120,172900,3036456046,1915,1915,1915,1915,0
20241120,172800,3036456046,1915,1915,1915,1915,0
20241120,172700,3036456046,1915,1915,1915,1915,0
20241120,172600,3036456046,1915,1915,1915,1915,0
20241120,172500,3036456046,1915,1915,1915,1915,0
20241120,172400,3036456046,1915,1915,1915,1915,0
20241120,172300,3036456046,1915,1915,1915,1915,0
20241120,172200,3036456046,1915,1915,1915,1915,0
20241120,172100,3036456046,1915,1915,1915,1915,0
20241120,172000,3036456046,1915,1915,1915,1915,0
20241120,171900,3036456046,1915,1915,1915,1915,0
20241120,171800,3036456046,1915,1915,1915,1915,0
20241120,171700,3036456046,1915,1915,1915,1915,0
20241120,171600,3036456046,1915,1915,1915,1915,30960
20241120,171500,3036456046,1915,1915,1915,1915,0
20241120,171400,3036456046,1915,1915,1915,1915,0
20241120,171300,3036456046,1915,1915,1915,1915,0
20241120,171200,3036456046,1915,1915,1915,1915,0
20241120,171100,3036456046,1915,1915,1915,1915,0
20241120,171000,3036456046,1915,1915,1915,1915,0
20241120,170900,3036456046,1915,1915,1915,1915,0
20241120,170800,3036456046,1915,1915,1915,1915,0
20241120,170700,3036456046,1915,1915,1915,1915,0
20241120,170600,3036456046,1915,1915,1915,1915,0
20241120,170500,3036456046,1915,1915,1915,1915,0
20241120,170400,3036456046,1915,1915,1915,1915,0
20241120,170300,3036456046,1915,1915,1915,1915,0
20241120,170200,3036456046,1915,1915,1915,1915,0
20241120,170100,3036456046,1915,1915,1915,1915,0
20241120,170000,3036456046,1915,1915,1915,1915,0
20241120,165900,3036456046,1915,1915,1915,1915,0
20241120,165800,3036456046,1915,1915,1915,1915,0
20241120,165700,3036456046,1915,1915,1915,1915,0
20241120,165600,3036456046,1915,1915,1915,1915,0
20241120,165500,3036456046,1915,1915,1915,1915,0
20241120,165400,3036456046,1915,1915,1915,1915,0
20241120,165300,3036456046,1915,1915,1915,1915,0
20241120,165200,3036456046,1915,1915,1915,1915,0
20241120,165100,3036456046,1915,1915,1915,1915,0
20241120,165000,3036456046,1915,1915,1915,1915,0
20241120,164900,3036456046,1915,1915,1915,1915,0
20241120,164800,3036456046,1915,1915,1915,1915,0
20241120,164700,3036456046,1915,1915,1915,1915,0
20241120,164600,3036456046,1915,1915,1915,1915,30960
20241120,164500,3036456046,1915,1915,1915,1915,0
20241120,164400,3036456046,1915,1915,1915,1915,0
20241120,164300,3036456046,1915,1915,1915,1915,0
20241120,164200,3036456046,1915,1915,1915,1915,0
20241120,164100,3036456046,1915,1915,1915,1915,0
20241120,164000,3036456046,1915,1915,1915,1915,0
20241120,163900,3036456046,1915,1915,1915,1915,0
20241120,163800,3036456046,1915,1915,1915,1915,0
20241120,163700,3036456046,1915,1915,1915,1915,0
20241120,163600,3036456046,1915,1915,1915,1915,0
20241120,163500,3036456046,1915,1915,1915,1915,0
20241120,163400,3036456046,1915,1915,1915,1915,0
20241120,163300,3036456046,1915,1915,1915,1915,0
20241120,163200,3036456046,1915,1915,1915,1915,0
20241120,163100,3036456046,1915,1915,1915,1915,0
20241120,163000,3036456046,1915,1915,1915,1915,0
20241120,162900,3036456046,1915,1915,1915,1915,0
20241120,162800,3036456046,1915,1915,1915,1915,0
20241120,162700,3036456046,1915,1915,1915,1915,0
20241120,162600,3036456046,1915,1915,1915,1915,0
20241120,162500,3036456046,1915,1915,1915,1915,0
20241120,162400,3036456046,1915,1915,1915,1915,0
20241120,162300,3036456046,1915,1915,1915,1915,0
20241120,162200,3036456046,1915,1915,1915,1915,0
20241120,162100,3036456046,1915,1915,1915,1915,0
20241120,162000,3036456046,1915,1915,1915,1915,0
20241120,161900,3036456046,1915,1915,1915,1915,0
20241120,161800,3036456046,1915,1915,1915,1915,0
20241120,161700,3036456046,1915,1915,1915,1915,0
20241120,161600,3036456046,1915,1915,1915,1915,30960
20241120,161500,3036456046,1915,1915,1915,1915,0
20241120,161400,3036456046,1915,1915,1915,1915,0
20241120,161300,3036456046,1915,1915,1915,1915,0
20241120,161200,3036456046,1915,1915,1915,1915,0
20241120,161100,3036456046,1915,1915,1915,1915,0
20241120,161000,3036456046,1915,1915,1915,1915,0
20241120,160900,3036456046,1915,1915,1915,1915,0
20241120,160800,3036456046,1915,1915,1915,1915,0
20241120,160700,3036456046,1915,1915,1915,1915,0
20241120,160600,3036456046,1915,1915,1915,1915,0
20241120,160500,3036456046,1915,1915,1915,1915,0
20241120,160400,3036456046,1915,1915,1915,1915,0
20241120,160300,3036456046,1915,1915,1915,1915,0
20241120,160200,3036456046,1915,1915,1915,1915,0
20241120,160100,3036456046,1915,1915,1915,1915,0
20241120,160000,3036456046,1915,1915,1915,1915,0
20241120,155900,3036456046,1915,1915,1915,1915,0
20241120,155800,3036456046,1915,1915,1915,1915,0
20241120,155700,3036456046,1915,1915,1915,1915,0
20241120,155600,3036456046,1915,1915,1915,1915,0
20241120,155500,3036456046,1915,1915,1915,1915,0
20241120,155400,3036456046,1915,1915,1915,1915,0
20241120,155300,3036456046,1915,1915,1915,1915,0
20241120,155200,3036456046,1915,1915,1915,1915,0
20241120,155100,3036456046,1915,1915,1915,1915,0
20241120,155000,3036456046,1915,1915,1915,1915,0
20241120,154900,3036456046,1915,1915,1915,1915,0
20241120,154800,3036456046,1915,1915,1915,1915,0
20241120,154700,3036456046,1915,1915,1915,1915,0
20241120,154600,3036456046,1915,1915,1915,1915,30960
20241120,154500,3036456046,1915,1915,1915,1915,0
20241120,154400,3036456046,1915,1915,1915,1915,0
20241120,154300,3036456046,1915,1915,1915,1915,0
20241120,154200,3036456046,1915,1915,1915,1915,0
20241120,154100,3036456046,1915,1915,1915,1915,0
20241120,154000,3036456046,1915,1915,1915,1915,0
20241120,153900,3036456046,1915,1915,1915,1915,0
20241120,153800,3036456046,1915,1915,1915,1915,0
20241120,153700,3036456046,1915,1915,1915,1915,0
20241120,153600,3036456046,1915,1915,1915,1915,0
20241120,153500,3036456046,1915,1915,1915,1915,0
20241120,153400,3036456046,1915,1915,1915,1915,0
20241120,153300,3036456046,1915,1915,1915,1915,0
20241120,153200,3036456046,1915,1915,1915,1915,0
20241120,153100,3036456046,1915,1915,1915,1915,0
20241120,153000,3036456046,1915,1915,1915,1915,30960
20241120,152900,2977167646,1928,1928,1928,1928,0
20241120,152800,2977167646,1928,1928,1928,1928,0
20241120,152700,2977167646,1928,1928,1928,1928,0
20241120,152600,2977167646,1928,1928,1928,1928,0
20241120,152500,2977167646,1928,1928,1928,1928,0
20241120,152400,2977167646,1928,1928,1928,1928,0
20241120,152300,2977167646,1928,1928,1928,1928,0
20241120,152200,2977167646,1928,1928,1928,1928,0
20241120,152100,2977167646,1928,1928,1928,1928,0
20241120,152000,2977167646,1928,1928,1928,1928,0
20241120,151900,2977167646,1928,1926,1928,1926,4566
20241120,151800,2968373110,1927,1930,1930,1908,48986
20241120,151700,2874882219,1930,1924,1930,1918,8365
20241120,151600,2858828667,1936,1936,1936,1936,0
20241120,151500,2858828667,1936,1937,1937,1936,566
20241120,151400,2857732375,1937,1938,1938,1922,10471
20241120,151300,2837590072,1938,1935,1938,1924,4126
20241120,151200,2829607413,1935,1928,1936,1926,2106
20241120,151100,2825550329,1936,1930,1938,1930,2174
20241120,151000,2821342327,1938,1930,1938,1930,4719
20241120,150900,2812221924,1937,1935,1937,1928,2370
20241120,150800,2807632797,1935,1924,1936,1924,5216
20241120,150700,2797545525,1932,1925,1932,1925,1203
20241120,150600,2795226522,1932,1932,1932,1932,1
20241120,150500,2795224590,1925,1934,1935,1925,5721
20241120,150400,2784198036,1934,1934,1934,1927,1134
20241120,150300,2782009679,1934,1935,1935,1929,303
20241120,150200,2781423680,1929,1935,1935,1929,314
20241120,150100,2780817968,1935,1932,1935,1929,2439
20241120,150000,2776111141,1932,1932,1932,1932,950
20241120,145900,2774275741,1933,1933,1933,1930,653
20241120,145800,2773013921,1932,1934,1935,1932,862
20241120,145700,2771347297,1934,1934,1934,1934,1436
20241120,145600,2768570073,1934,1933,1934,1933,251
20241120,145500,2768084665,1934,1933,1934,1926,2324
20241120,145400,2763594511,1926,1932,1933,1926,2109
20241120,145300,2759520578,1932,1929,1932,1926,609
20241120,145200,2758344905,1931,1930,1932,1930,1228
20241120,145100,2755974854,1930,1930,1932,1929,1530
20241120,145000,2753021880,1930,1926,1930,1922,1593
20241120,144900,2749956700,1929,1929,1929,1928,854
20241120,144800,2748309384,1929,1929,1929,1929,1
20241120,144700,2748307455,1929,1929,1929,1929,0
20241120,144600,2748307455,1929,1928,1931,1922,6087
20241120,144500,2736577821,1922,1915,1928,1914,11772
20241120,144400,2713960998,1915,1916,1916,1902,2072
20241120,144300,2709994037,1910,1908,1910,1908,250
20241120,144200,2709516837,1910,1909,1910,1898,5449
20241120,144100,2699110571,1909,1898,1909,1898,101
20241120,144000,2698918862,1909,1901,1909,1897,3901
20241120,143900,2691509579,1909,1907,1909,1900,7109
20241120,143800,2677998221,1909,1909,1909,1907,4
20241120,143700,2677990589,1907,1905,1909,1905,796
20241120,143600,2676473415,1909,1907,1909,1907,221
20241120,143500,2676051646,1909,1909,1909,1909,500
20241120,143400,2675097146,1910,1901,1910,1901,1550
20241120,143300,2672146891,1910,1910,1911,1901,3703
20241120,143200,2665089864,1910,1911,1911,1910,765
20241120,143100,2663628605,1911,1901,1911,1901,867
20241120,143000,2661978717,1900,1900,1900,1900,100
20241120,142900,2661788717,1907,1907,1907,1907,0
20241120,142800,2661788717,1907,1907,1907,1907,0
20241120,142700,2661788717,1907,1907,1907,1898,393
20241120,142600,2661042578,1898,1898,1898,1898,567
20241120,142500,2659966412,1898,1900,1900,1898,1856
20241120,142400,2656440992,1900,1912,1912,1900,72
20241120,142300,2656304040,1900,1904,1904,1900,392
20241120,142200,2655558580,1900,1918,1918,1900,21425
20241120,142100,2614730575,1918,1918,1918,1918,54
20241120,142000,2614627003,1920,1926,1926,1920,2364
20241120,141900,2610081965,1931,1931,1931,1931,0
20241120,141800,2610081965,1931,1931,1931,1931,1
20241120,141700,2610080034,1920,1931,1931,1920,2368
20241120,141600,2605531204,1921,1925,1925,1921,516
20241120,141500,2604539349,1931,1923,1931,1923,363
20241120,141400,2603841292,1927,1927,1927,1927,100
20241120,141300,2603648592,1921,1921,1921,1921,269
20241120,141200,2603131843,1920,1928,1928,1919,53189
20241120,141100,2501003012,1928,1928,1928,1928,724
20241120,141000,2499607140,1928,1928,1928,1928,6036
20241120,140900,2487969732,1933,1933,1933,1933,905
20241120,140800,2486220367,1928,1929,1929,1928,1069
20241120,140700,2484159135,1928,1930,1934,1928,756
20241120,140600,2482698132,1927,1927,1927,1927,51
20241120,140500,2482599855,1927,1927,1927,1927,51
20241120,140400,2482501578,1930,1930,1930,1930,30
20241120,140300,2482443678,1926,1926,1926,1926,0
20241120,140200,2482443678,1926,1926,1926,1926,50
20241120,140100,2482347378,1934,1926,1934,1926,53
20241120,140000,2482245284,1925,1932,1934,1920,12442
20241120,135900,2458352260,1932,1936,1936,1932,693
20241120,135800,2457011674,1935,1929,1935,1929,3358
20241120,135700,2450522149,1928,1924,1928,1924,3151
20241120,135600,2444453214,1924,1914,1925,1913,7290
20241120,135500,2430430260,1920,1920,1920,1920,5
20241120,135400,2430420660,1913,1920,1921,1913,151
20241120,135300,2430131298,1921,1921,1921,1921,198
20241120,135200,2429750940,1925,1925,1925,1925,0
20241120,135100,2429750940,1925,1925,1925,1925,1000
20241120,135000,2427825940,1925,1925,1925,1925,656
20241120,134900,2426563140,1925,1918,1926,1918,11218
20241120,134800,2404999987,1907,1917,1918,1907,2701
20241120,134700,2399820541,1917,1910,1917,1910,7990
20241120,134600,2384528700,1910,1904,1910,1904,3742
20241120,134500,2377384222,1909,1903,1909,1903,1400
20241120,134400,2374718122,1903,1904,1904,1903,305
20241120,134300,2374137576,1903,1904,1904,1903,326
20241120,134200,2373517014,1904,1904,1904,1904,500
20241120,134100,2372565014,1904,1904,1904,1904,374
20241120,134000,2371852918,1909,1908,1909,1908,159
20241120,133900,2371549517,1901,1910,1910,1900,6010
20241120,133800,2360119608,1910,1909,1910,1909,1275
20241120,133700,2357684382,1909,1909,1909,1909,0
20241120,133600,2357684382,1909,1899,1909,1899,15642
20241120,133500,2327912631,1899,1899,1899,1899,0
20241120,133400,2327912631,1899,1900,1900,1899,170
20241120,133300,2327589701,1894,1894,1894,1894,16
20241120,133200,2327559397,1900,1894,1900,1894,109
20241120,133100,2327352351,1900,1900,1900,1900,0
20241120,133000,2327352351,1900,1900,1900,1900,0
20241120,132900,2327352351,1900,1901,1901,1900,58
20241120,132800,2327242143,1902,1900,1902,1900,1202
20241120,132700,2324956154,1901,1901,1901,1901,0
20241120,132600,2324956154,1901,1893,1901,1893,13041
20241120,132500,2300188042,1891,1893,1893,1891,1214
20241120,132400,2297890940,1897,1897,1897,1897,45
20241120,132300,2297805575,1898,1894,1898,1892,790
20241120,132200,2296309587,1898,1897,1898,1897,60
20241120,132100,2296195737,1897,1893,1897,1893,155
20241120,132000,2295901842,1897,1897,1897,1897,0
20241120,131900,2295901842,1897,1897,1897,1897,846
20241120,131800,2294296980,1897,1896,1897,1896,1169
20241120,131700,2292080067,1892,1892,1892,1892,0
20241120,131600,2292080067,1892,1892,1892,1892,92
20241120,131500,2291906003,1892,1892,1892,1892,0
20241120,131400,2291906003,1892,1892,1892,1892,0
20241120,131300,2291906003,1892,1896,1896,1892,248
20241120,131200,2291436081,1896,1896,1896,1896,10
20241120,131100,2291417121,1896,1896,1896,1896,256
20241120,131000,2290931745,1895,1888,1895,1888,1002
20241120,130900,2289039956,1888,1888,1888,1888,1000
20241120,130800,2287151956,1888,1888,1888,1888,1000
20241120,130700,2285263956,1888,1888,1888,1888,500
20241120,130600,2284319956,1887,1887,1887,1887,0
20241120,130500,2284319956,1887,1888,1888,1887,1500
20241120,130400,2281488079,1888,1888,1888,1888,0
20241120,130300,2281488079,1888,1884,1888,1884,479
20241120,130200,2280584127,1884,1884,1884,1884,0
20241120,130100,2280584127,1884,1884,1884,1884,1000
20241120,130000,2278700127,1884,1889,1889,1884,851
20241120,125900,2277093328,1884,1884,1884,1884,0
20241120,125800,2277093328,1884,1884,1884,1884,0
20241120,125700,2277093328,1884,1884,1884,1884,490
20241120,125600,2276170168,1884,1884,1884,1884,0
20241120,125500,2276170168,1884,1884,1884,1884,59
20241120,125400,2276059012,1890,1884,1890,1884,501
20241120,125300,2275115122,1883,1893,1893,1883,1995
20241120,125200,2271338957,1893,1893,1893,1893,2200
20241120,125100,2267174357,1882,1882,1882,1882,0
20241120,125000,2267174357,1882,1883,1883,1882,594
20241120,124900,2266056091,1884,1884,1884,1884,38
20241120,124800,2265984499,1884,1891,1893,1884,2105
20241120,124700,2262016058,1891,1891,1891,1886,1602
20241120,124600,2258991676,1885,1885,1886,1885,144
20241120,124500,2258720227,1885,1885,1885,1885,565
20241120,124400,2257655202,1890,1890,1890,1890,365
20241120,124300,2256965352,1891,1891,1891,1891,0
20241120,124200,2256965352,1891,1891,1891,1891,10
20241120,124100,2256946442,1890,1890,1890,1890,0
20241120,124000,2256946442,1890,1890,1890,1890,0
20241120,123900,2256946442,1890,1886,1890,1886,1100
20241120,123800,2254867842,1889,1893,1893,1889,937
20241120,123700,2253097563,1893,1893,1895,1893,2550
20241120,123600,2248268679,1894,1889,1894,1889,75
20241120,123500,2248126999,1889,1888,1890,1888,243
20241120,123400,2247667748,1881,1884,1884,1881,16171
20241120,123300,2217233195,1884,1884,1884,1884,0
20241120,123200,2217233195,1884,1884,1884,1884,1
20241120,123100,2217231311,1882,1890,1890,1882,45
20241120,123000,2217146379,1882,1884,1884,1882,3200
20241120,122900,2211120977,1890,1883,1890,1883,119
20241120,122800,2210896869,1883,1883,1883,1883,363
20241120,122700,2210213340,1883,1882,1890,1882,356
20241120,122600,2209543064,1882,1882,1882,1882,334
20241120,122500,2208914476,1882,1891,1891,1882,5712
20241120,122400,2198113093,1891,1891,1891,1891,843
20241120,122300,2196518980,1891,1883,1894,1883,5553
20241120,122200,2186021033,1881,1885,1885,1881,5393
20241120,122100,2175870492,1883,1891,1891,1883,1341
20241120,122000,2173340471,1890,1890,1890,1890,500
20241120,121900,2172395471,1892,1892,1892,1892,1
20241120,121800,2172393579,1892,1892,1892,1892,11
20241120,121700,2172372767,1892,1892,1892,1892,1
20241120,121600,2172370875,1892,1892,1892,1892,20
20241120,121500,2172333035,1892,1884,1892,1884,72
20241120,121400,2172197371,1892,1892,1892,1892,200
20241120,121300,2171818971,1892,1891,1892,1890,974
20241120,121200,2169977589,1890,1893,1893,1890,71
20241120,121100,2169843396,1894,1894,1894,1894,67
20241120,121000,2169716498,1893,1892,1893,1892,545
20241120,120900,2168684822,1883,1883,1883,1883,3000
20241120,120800,2163035822,1883,1892,1892,1883,55
20241120,120700,2162932248,1884,1892,1893,1884,259
20241120,120600,2162442124,1891,1891,1891,1891,30
20241120,120500,2162385394,1891,1891,1891,1891,2442
20241120,120400,2157767572,1891,1891,1891,1891,11
20241120,120300,2157746771,1892,1892,1892,1892,0
20241120,120200,2157746771,1892,1891,1892,1891,1417
20241120,120100,2155065817,1891,1880,1891,1880,8407
20241120,120000,2139171474,1874,1880,1880,1874,2407
20241120,115900,2134659379,1873,1873,1873,1873,0
20241120,115800,2134659379,1873,1873,1873,1873,0
20241120,115700,2134659379,1873,1875,1875,1873,608
20241120,115600,2133520097,1874,1874,1874,1874,0
20241120,115500,2133520097,1874,1874,1874,1874,77
20241120,115400,2133375799,1874,1877,1881,1874,2751
20241120,115300,2128216291,1876,1875,1881,1875,345
20241120,115200,2127569255,1881,1892,1892,1881,4124
20241120,115100,2119811990,1873,1881,1883,1873,20253
20241120,115000,2081847988,1882,1882,1882,1882,1325
20241120,114900,2079354338,1883,1886,1887,1882,13321
20241120,114800,2054252619,1887,1887,1887,1887,300
20241120,114700,2053686519,1886,1894,1894,1886,501
20241120,114600,2052737633,1894,1894,1894,1894,6
20241120,114500,2052726269,1885,1885,1885,1885,0
20241120,114400,2052726269,1885,1893,1893,1885,133
20241120,114300,2052475499,1893,1883,1893,1883,1497
20241120,114200,2049651143,1890,1890,1890,1890,50
20241120,114100,2049556643,1890,1889,1890,1889,5
20241120,114000,2049547197,1883,1882,1883,1882,295
20241120,113900,2048992002,1890,1890,1890,1890,0
20241120,113800,2048992002,1890,1893,1893,1880,4166
20241120,113700,2041153722,1894,1894,1894,1894,1
20241120,113600,2041151828,1877,1898,1898,1873,26937
20241120,113500,1990489700,1898,1898,1898,1898,3
20241120,113400,1990484006,1897,1899,1899,1894,568
20241120,113300,1989407999,1891,1895,1895,1891,1554
20241120,113200,1986468531,1895,1899,1899,1895,2460
20241120,113100,1981804912,1898,1898,1898,1898,11
20241120,113000,1981784034,1904,1904,1904,1904,290
20241120,112900,1981231874,1905,1905,1905,1905,0
20241120,112800,1981231874,1905,1899,1905,1899,2307
20241120,112700,1976843651,1902,1902,1902,1902,4
20241120,112600,1976836043,1902,1902,1902,1902,0
20241120,112500,1976836043,1902,1902,1902,1902,129
20241120,112400,1976590685,1892,1889,1892,1888,98
20241120,112300,1976405512,1887,1892,1903,1885,16473
20241120,112200,1945212761,1892,1887,1894,1883,4139
20241120,112100,1937412469,1885,1892,1892,1881,65992
20241120,112000,1813010362,1892,1895,1895,1891,8043
20241120,111900,1797788523,1894,1895,1895,1894,528
20241120,111800,1796788431,1895,1897,1898,1895,700
20241120,111700,1795461140,1894,1898,1898,1894,1641
20241120,111600,1792351387,1900,1901,1901,1900,8295
20241120,111500,1776590009,1905,1906,1906,1905,585
20241120,111400,1775475059,1907,1907,1907,1907,78
20241120,111300,1775326313,1905,1900,1905,1900,2726
20241120,111200,1770139709,1901,1900,1901,1897,1444
20241120,111100,1767396015,1900,1900,1900,1900,1999
20241120,111000,1763597915,1900,1899,1900,1899,6299
20241120,110900,1751630765,1900,1900,1900,1900,205
20241120,110800,1751241265,1900,1899,1900,1894,11183
20241120,110700,1730023018,1900,1900,1900,1898,1277
20241120,110600,1727598688,1899,1899,1899,1899,82
20241120,110500,1727442970,1904,1899,1904,1898,2538
20241120,110400,1722623827,1900,1905,1905,1899,1159
20241120,110300,1720419526,1905,1905,1905,1905,500
20241120,110200,1719467026,1900,1900,1900,1900,0
20241120,110100,1719467026,1900,1900,1900,1900,1084
20241120,110000,1717407426,1900,1900,1900,1900,120
20241120,105900,1717179426,1905,1905,1905,1905,701
20241120,105800,1715844021,1905,1900,1905,1900,8
20241120,105700,1715828786,1905,1905,1905,1905,0
20241120,105600,1715828786,1905,1905,1905,1905,32
20241120,105500,1715767826,1899,1901,1901,1899,1978
20241120,105400,1712009827,1905,1903,1905,1903,601
20241120,105300,1710865922,1903,1900,1903,1900,7179
20241120,105200,1697222260,1898,1900,1900,1898,1473
20241120,105100,1694423562,1898,1898,1898,1898,0
20241120,105000,1694423562,1898,1903,1903,1898,5820
20241120,104900,1683361883,1903,1909,1909,1903,4593
20241120,104800,1674608779,1909,1909,1909,1909,2052
20241120,104700,1670691511,1909,1909,1909,1908,3036
20241120,104600,1664895809,1918,1909,1918,1909,130
20241120,104500,1664646891,1914,1914,1914,1914,50
20241120,104400,1664551191,1918,1916,1919,1916,2165
20241120,104300,1660398936,1914,1914,1914,1907,305
20241120,104200,1659815194,1912,1912,1913,1912,2238
20241120,104100,1655534337,1912,1912,1912,1912,539
20241120,104000,1654503769,1913,1913,1913,1913,13
20241120,103900,1654478900,1912,1905,1912,1902,679
20241120,103800,1653185645,1905,1905,1905,1905,0
20241120,103700,1653185645,1905,1906,1906,1905,100
20241120,103600,1652995124,1907,1907,1907,1907,0
20241120,103500,1652995124,1907,1914,1917,1907,7620
20241120,103400,1638462577,1907,1907,1907,1907,0
20241120,103300,1638462577,1907,1907,1907,1907,10
20241120,103200,1638443507,1905,1905,1905,1905,0
20241120,103100,1638443507,1905,1905,1905,1905,10
20241120,103000,1638424457,1918,1918,1918,1918,0
20241120,102900,1638424457,1918,1918,1918,1918,784
20241120,102800,1636920745,1918,1919,1919,1901,1549
20241120,102700,1633964446,1919,1918,1920,1914,3144
20241120,102600,1627931444,1918,1903,1918,1903,10408
20241120,102500,1608063333,1901,1901,1901,1901,2263
20241120,102400,1603761370,1901,1905,1905,1901,2884
20241120,102300,1598276452,1902,1905,1905,1902,5707
20241120,102200,1587408342,1905,1892,1905,1892,8330
20241120,102100,1571611243,1889,1879,1889,1879,5760
20241120,102000,1560751514,1870,1868,1875,1866,1820
20241120,101900,1557349678,1868,1875,1875,1868,19573
20241120,101800,1520731696,1875,1880,1881,1873,18979
20241120,101700,1485104735,1879,1886,1889,1879,13685
20241120,101600,1459336655,1886,1890,1890,1884,3600
20241120,101500,1452549577,1890,1884,1890,1882,3696
20241120,101400,1445580653,1885,1885,1885,1885,2100
20241120,101300,1441622153,1882,1885,1885,1882,2771
20241120,101200,1436404211,1884,1884,1884,1882,4403
20241120,101100,1428113189,1884,1885,1890,1884,194
20241120,101000,1427747504,1881,1893,1893,1881,18882
20241120,100900,1392173282,1895,1900,1900,1895,358
20241120,100800,1391493907,1900,1892,1900,1891,7187
20241120,100700,1377856393,1892,1900,1900,1892,1436
20241120,100600,1375128068,1892,1898,1905,1892,1613
20241120,100500,1372060281,1896,1900,1900,1896,3700
20241120,100400,1365039081,1900,1900,1903,1890,8476
20241120,100300,1348993368,1900,1890,1900,1890,3672
20241120,100200,1342023891,1897,1891,1908,1891,22486
20241120,100100,1299413066,1890,1893,1893,1860,59305
20241120,100000,1187882176,1893,1900,1900,1893,12176
20241120,095900,1164792676,1900,1909,1909,1898,27477
20241120,095800,1112564762,1913,1915,1915,1907,39731
20241120,095700,1036682555,1915,1928,1929,1915,9669
20241120,095600,1018127217,1930,1930,1930,1930,19
20241120,095500,1018090547,1930,1930,1930,1919,25805
20241120,095400,968329918,1923,1923,1923,1923,1150
20241120,095300,966118468,1930,1930,1930,1922,4981
20241120,095200,956505146,1930,1928,1930,1928,3970
20241120,095100,948846111,1920,1924,1924,1919,13085
20241120,095000,923706073,1924,1927,1927,1924,3598
20241120,094900,916782942,1927,1928,1928,1925,4745
20241120,094800,907637931,1930,1937,1937,1928,11220
20241120,094700,885947435,1939,1937,1939,1936,1247
20241120,094600,883532269,1937,1941,1948,1937,19950
20241120,094500,844847481,1942,1955,1955,1942,13170
20241120,094400,819211587,1955,1947,1955,1947,4157
20241120,094300,811117036,1948,1955,1955,1948,1996
20241120,094200,807223727,1963,1956,1963,1949,911
20241120,094100,805447775,1956,1956,1956,1956,41
20241120,094000,805367579,1948,1964,1964,1948,9870
20241120,093900,786012590,1963,1949,1963,1949,7591
20241120,093800,771150736,1948,1949,1949,1948,2000
20241120,093700,767254611,1948,1950,1956,1948,4226
20241120,093600,759012166,1950,1950,1950,1949,2262
20241120,093500,754601716,1950,1953,1953,1939,14384
20241120,093400,726682490,1942,1944,1944,1940,17499
20241120,093300,692705991,1942,1971,1971,1942,35001
20241120,093200,624347944,1970,1966,1973,1966,878
20241120,093100,622616788,1968,1975,1975,1968,1045
20241120,093000,620553218,1975,1966,1977,1966,10098
20241120,092900,600643614,1967,1967,1967,1967,1501
20241120,092800,597691147,1967,1961,1967,1961,308
20241120,092700,597085781,1962,1965,1967,1962,5473
20241120,092600,586343535,1976,1978,1978,1964,10153
20241120,092500,566262709,1966,1970,1971,1966,2359
20241120,092400,561621510,1971,1978,1978,1971,2533
20241120,092300,556619172,1990,1982,1993,1977,13927
20241120,092200,528938104,1982,1992,1994,1982,6516
20241120,092100,515953493,1993,1994,1995,1991,6977
20241120,092000,502049803,1995,1988,1995,1987,7399
20241120,091900,487322998,1988,1980,1989,1980,8464
20241120,091800,470529501,1980,1975,1980,1964,14725
20241120,091700,441435733,1972,1972,1972,1962,9255
20241120,091600,423217524,1972,1962,1976,1962,5617
20241120,091500,412137251,1962,1962,1962,1962,3376
20241120,091400,405513539,1962,1958,1962,1958,4522
20241120,091300,396653194,1959,1959,1959,1958,310
20241120,091200,396045975,1952,1952,1953,1949,23855
20241120,091100,349495640,1952,1952,1960,1951,9711
20241120,091000,330536477,1952,1975,1983,1952,37832
20241120,090900,256397772,1975,1973,1986,1972,8807
20241120,090800,238999466,1972,1968,1973,1962,3118
20241120,090700,232859839,1973,1967,1975,1967,1353
20241120,090600,230198117,1975,1967,1975,1962,6532
20241120,090500,217357265,1967,1976,1977,1967,2027
20241120,090400,213361668,1977,1965,1977,1964,7942
20241120,090300,197717860,1964,1975,1975,1961,4672
20241120,090200,188522713,1966,1979,1979,1966,273
20241120,090100,187982662,1980,1954,1985,1954,6302
20241120,090000,175575905,1952,1942,1991,1942,79607