stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,195700,350327029,1934,1934,1934,1934,5175
20231113,195600,350327029,1934,1934,1934,1934,0
20231113,195500,350327029,1934,1934,1934,1934,0
20231113,195400,350327029,1934,1934,1934,1934,0
20231113,195300,350327029,1934,1934,1934,1934,0
20231113,195200,350327029,1934,1934,1934,1934,0
20231113,195100,350327029,1934,1934,1934,1934,0
20231113,195000,350327029,1934,1934,1934,1934,0
20231113,194900,350327029,1934,1934,1934,1934,0
20231113,194800,350327029,1934,1934,1934,1934,0
20231113,194700,350327029,1934,1934,1934,1934,0
20231113,194600,350327029,1934,1934,1934,1934,0
20231113,194500,350327029,1934,1934,1934,1934,0
20231113,194400,350327029,1934,1934,1934,1934,0
20231113,194300,350327029,1934,1934,1934,1934,0
20231113,194200,350327029,1934,1934,1934,1934,0
20231113,194100,350327029,1934,1934,1934,1934,0
20231113,194000,350327029,1934,1934,1934,1934,0
20231113,193900,350327029,1934,1934,1934,1934,0
20231113,193800,350327029,1934,1934,1934,1934,0
20231113,193700,350327029,1934,1934,1934,1934,0
20231113,193600,350327029,1934,1934,1934,1934,0
20231113,193500,350327029,1934,1934,1934,1934,0
20231113,193400,350327029,1934,1934,1934,1934,0
20231113,193300,350327029,1934,1934,1934,1934,0
20231113,193200,350327029,1934,1934,1934,1934,0
20231113,193100,350327029,1934,1934,1934,1934,0
20231113,193000,350327029,1934,1934,1934,1934,0
20231113,192900,350327029,1934,1934,1934,1934,0
20231113,192800,350327029,1934,1934,1934,1934,0
20231113,192700,350327029,1934,1934,1934,1934,5175
20231113,192600,350327029,1934,1934,1934,1934,0
20231113,192500,350327029,1934,1934,1934,1934,0
20231113,192400,350327029,1934,1934,1934,1934,0
20231113,192300,350327029,1934,1934,1934,1934,0
20231113,192200,350327029,1934,1934,1934,1934,0
20231113,192100,350327029,1934,1934,1934,1934,0
20231113,192000,350327029,1934,1934,1934,1934,0
20231113,191900,350327029,1934,1934,1934,1934,0
20231113,191800,350327029,1934,1934,1934,1934,0
20231113,191700,350327029,1934,1934,1934,1934,0
20231113,191600,350327029,1934,1934,1934,1934,0
20231113,191500,350327029,1934,1934,1934,1934,0
20231113,191400,350327029,1934,1934,1934,1934,0
20231113,191300,350327029,1934,1934,1934,1934,0
20231113,191200,350327029,1934,1934,1934,1934,0
20231113,191100,350327029,1934,1934,1934,1934,0
20231113,191000,350327029,1934,1934,1934,1934,0
20231113,190900,350327029,1934,1934,1934,1934,0
20231113,190800,350327029,1934,1934,1934,1934,0
20231113,190700,350327029,1934,1934,1934,1934,0
20231113,190600,350327029,1934,1934,1934,1934,0
20231113,190500,350327029,1934,1934,1934,1934,0
20231113,190400,350327029,1934,1934,1934,1934,0
20231113,190300,350327029,1934,1934,1934,1934,0
20231113,190200,350327029,1934,1934,1934,1934,0
20231113,190100,350327029,1934,1934,1934,1934,0
20231113,190000,350327029,1934,1934,1934,1934,0
20231113,185900,350327029,1934,1934,1934,1934,0
20231113,185800,350327029,1934,1934,1934,1934,0
20231113,185700,350327029,1934,1934,1934,1934,5175
20231113,185600,350327029,1934,1934,1934,1934,0
20231113,185500,350327029,1934,1934,1934,1934,0
20231113,185400,350327029,1934,1934,1934,1934,0
20231113,185300,350327029,1934,1934,1934,1934,0
20231113,185200,350327029,1934,1934,1934,1934,0
20231113,185100,350327029,1934,1934,1934,1934,0
20231113,185000,350327029,1934,1934,1934,1934,0
20231113,184900,350327029,1934,1934,1934,1934,0
20231113,184800,350327029,1934,1934,1934,1934,0
20231113,184700,350327029,1934,1934,1934,1934,0
20231113,184600,350327029,1934,1934,1934,1934,0
20231113,184500,350327029,1934,1934,1934,1934,0
20231113,184400,350327029,1934,1934,1934,1934,0
20231113,184300,350327029,1934,1934,1934,1934,0
20231113,184200,350327029,1934,1934,1934,1934,0
20231113,184100,350327029,1934,1934,1934,1934,0
20231113,184000,350327029,1934,1934,1934,1934,0
20231113,183900,350327029,1934,1934,1934,1934,0
20231113,183800,350327029,1934,1934,1934,1934,0
20231113,183700,350327029,1934,1934,1934,1934,0
20231113,183600,350327029,1934,1934,1934,1934,0
20231113,183500,350327029,1934,1934,1934,1934,0
20231113,183400,350327029,1934,1934,1934,1934,0
20231113,183300,350327029,1934,1934,1934,1934,0
20231113,183200,350327029,1934,1934,1934,1934,0
20231113,183100,350327029,1934,1934,1934,1934,0
20231113,183000,350327029,1934,1934,1934,1934,0
20231113,182900,350327029,1934,1934,1934,1934,0
20231113,182800,350327029,1934,1934,1934,1934,0
20231113,182700,350327029,1934,1934,1934,1934,5175
20231113,182600,350327029,1934,1934,1934,1934,0
20231113,182500,350327029,1934,1934,1934,1934,0
20231113,182400,350327029,1934,1934,1934,1934,0
20231113,182300,350327029,1934,1934,1934,1934,0
20231113,182200,350327029,1934,1934,1934,1934,0
20231113,182100,350327029,1934,1934,1934,1934,0
20231113,182000,350327029,1934,1934,1934,1934,0
20231113,181900,350327029,1934,1934,1934,1934,0
20231113,181800,350327029,1934,1934,1934,1934,0
20231113,181700,350327029,1934,1934,1934,1934,0
20231113,181600,350327029,1934,1934,1934,1934,0
20231113,181500,350327029,1934,1934,1934,1934,0
20231113,181400,350327029,1934,1934,1934,1934,0
20231113,181300,350327029,1934,1934,1934,1934,0
20231113,181200,350327029,1934,1934,1934,1934,0
20231113,181100,350327029,1934,1934,1934,1934,0
20231113,181000,350327029,1934,1934,1934,1934,0
20231113,180900,350327029,1934,1934,1934,1934,0
20231113,180800,350327029,1934,1934,1934,1934,0
20231113,180700,350327029,1934,1934,1934,1934,0
20231113,180600,350327029,1934,1934,1934,1934,0
20231113,180500,350327029,1934,1934,1934,1934,0
20231113,180400,350327029,1934,1934,1934,1934,0
20231113,180300,350327029,1934,1934,1934,1934,0
20231113,180200,350327029,1934,1934,1934,1934,0
20231113,180100,350327029,1934,1934,1934,1934,0
20231113,180000,350327029,1934,1934,1934,1934,0
20231113,175900,350327029,1934,1934,1934,1934,0
20231113,175800,350327029,1934,1934,1934,1934,0
20231113,175700,350327029,1934,1934,1934,1934,5175
20231113,175600,350327029,1934,1934,1934,1934,0
20231113,175500,350327029,1934,1934,1934,1934,0
20231113,175400,350327029,1934,1934,1934,1934,0
20231113,175300,350327029,1934,1934,1934,1934,0
20231113,175200,350327029,1934,1934,1934,1934,0
20231113,175100,350327029,1934,1934,1934,1934,0
20231113,175000,350327029,1934,1934,1934,1934,0
20231113,174900,350327029,1934,1934,1934,1934,0
20231113,174800,350327029,1934,1934,1934,1934,0
20231113,174700,350327029,1934,1934,1934,1934,0
20231113,174600,350327029,1934,1934,1934,1934,0
20231113,174500,350327029,1934,1934,1934,1934,0
20231113,174400,350327029,1934,1934,1934,1934,0
20231113,174300,350327029,1934,1934,1934,1934,0
20231113,174200,350327029,1934,1934,1934,1934,0
20231113,174100,350327029,1934,1934,1934,1934,0
20231113,174000,350327029,1934,1934,1934,1934,0
20231113,173900,350327029,1934,1934,1934,1934,0
20231113,173800,350327029,1934,1934,1934,1934,0
20231113,173700,350327029,1934,1934,1934,1934,0
20231113,173600,350327029,1934,1934,1934,1934,0
20231113,173500,350327029,1934,1934,1934,1934,0
20231113,173400,350327029,1934,1934,1934,1934,0
20231113,173300,350327029,1934,1934,1934,1934,0
20231113,173200,350327029,1934,1934,1934,1934,0
20231113,173100,350327029,1934,1934,1934,1934,0
20231113,173000,350327029,1934,1934,1934,1934,0
20231113,172900,350327029,1934,1934,1934,1934,0
20231113,172800,350327029,1934,1934,1934,1934,0
20231113,172700,350327029,1934,1934,1934,1934,5175
20231113,172600,350327029,1934,1934,1934,1934,0
20231113,172500,350327029,1934,1934,1934,1934,0
20231113,172400,350327029,1934,1934,1934,1934,0
20231113,172300,350327029,1934,1934,1934,1934,0
20231113,172200,350327029,1934,1934,1934,1934,0
20231113,172100,350327029,1934,1934,1934,1934,0
20231113,172000,350327029,1934,1934,1934,1934,0
20231113,171900,350327029,1934,1934,1934,1934,0
20231113,171800,350327029,1934,1934,1934,1934,0
20231113,171700,350327029,1934,1934,1934,1934,0
20231113,171600,350327029,1934,1934,1934,1934,0
20231113,171500,350327029,1934,1934,1934,1934,0
20231113,171400,350327029,1934,1934,1934,1934,0
20231113,171300,350327029,1934,1934,1934,1934,0
20231113,171200,350327029,1934,1934,1934,1934,0
20231113,171100,350327029,1934,1934,1934,1934,0
20231113,171000,350327029,1934,1934,1934,1934,0
20231113,170900,350327029,1934,1934,1934,1934,0
20231113,170800,350327029,1934,1934,1934,1934,0
20231113,170700,350327029,1934,1934,1934,1934,0
20231113,170600,350327029,1934,1934,1934,1934,0
20231113,170500,350327029,1934,1934,1934,1934,0
20231113,170400,350327029,1934,1934,1934,1934,0
20231113,170300,350327029,1934,1934,1934,1934,0
20231113,170200,350327029,1934,1934,1934,1934,0
20231113,170100,350327029,1934,1934,1934,1934,0
20231113,170000,350327029,1934,1934,1934,1934,0
20231113,165900,350327029,1934,1934,1934,1934,0
20231113,165800,350327029,1934,1934,1934,1934,0
20231113,165700,350327029,1934,1934,1934,1934,5175
20231113,165600,350327029,1934,1934,1934,1934,0
20231113,165500,350327029,1934,1934,1934,1934,0
20231113,165400,350327029,1934,1934,1934,1934,0
20231113,165300,350327029,1934,1934,1934,1934,0
20231113,165200,350327029,1934,1934,1934,1934,0
20231113,165100,350327029,1934,1934,1934,1934,0
20231113,165000,350327029,1934,1934,1934,1934,0
20231113,164900,350327029,1934,1934,1934,1934,0
20231113,164800,350327029,1934,1934,1934,1934,0
20231113,164700,350327029,1934,1934,1934,1934,0
20231113,164600,350327029,1934,1934,1934,1934,0
20231113,164500,350327029,1934,1934,1934,1934,0
20231113,164400,350327029,1934,1934,1934,1934,0
20231113,164300,350327029,1934,1934,1934,1934,0
20231113,164200,350327029,1934,1934,1934,1934,0
20231113,164100,350327029,1934,1934,1934,1934,0
20231113,164000,350327029,1934,1934,1934,1934,0
20231113,163900,350327029,1934,1934,1934,1934,0
20231113,163800,350327029,1934,1934,1934,1934,0
20231113,163700,350327029,1934,1934,1934,1934,0
20231113,163600,350327029,1934,1934,1934,1934,0
20231113,163500,350327029,1934,1934,1934,1934,0
20231113,163400,350327029,1934,1934,1934,1934,0
20231113,163300,350327029,1934,1934,1934,1934,0
20231113,163200,350327029,1934,1934,1934,1934,0
20231113,163100,350327029,1934,1934,1934,1934,0
20231113,163000,350327029,1934,1934,1934,1934,0
20231113,162900,350327029,1934,1934,1934,1934,0
20231113,162800,350327029,1934,1934,1934,1934,0
20231113,162700,350327029,1934,1934,1934,1934,5175
20231113,162600,350327029,1934,1934,1934,1934,0
20231113,162500,350327029,1934,1934,1934,1934,0
20231113,162400,350327029,1934,1934,1934,1934,0
20231113,162300,350327029,1934,1934,1934,1934,0
20231113,162200,350327029,1934,1934,1934,1934,0
20231113,162100,350327029,1934,1934,1934,1934,0
20231113,162000,350327029,1934,1934,1934,1934,0
20231113,161900,350327029,1934,1934,1934,1934,0
20231113,161800,350327029,1934,1934,1934,1934,0
20231113,161700,350327029,1934,1934,1934,1934,0
20231113,161600,350327029,1934,1934,1934,1934,0
20231113,161500,350327029,1934,1934,1934,1934,0
20231113,161400,350327029,1934,1934,1934,1934,0
20231113,161300,350327029,1934,1934,1934,1934,0
20231113,161200,350327029,1934,1934,1934,1934,0
20231113,161100,350327029,1934,1934,1934,1934,0
20231113,161000,350327029,1934,1934,1934,1934,0
20231113,160900,350327029,1934,1934,1934,1934,0
20231113,160800,350327029,1934,1934,1934,1934,0
20231113,160700,350327029,1934,1934,1934,1934,0
20231113,160600,350327029,1934,1934,1934,1934,0
20231113,160500,350327029,1934,1934,1934,1934,0
20231113,160400,350327029,1934,1934,1934,1934,0
20231113,160300,350327029,1934,1934,1934,1934,0
20231113,160200,350327029,1934,1934,1934,1934,0
20231113,160100,350327029,1934,1934,1934,1934,0
20231113,160000,350327029,1934,1934,1934,1934,0
20231113,155900,350327029,1934,1934,1934,1934,0
20231113,155800,350327029,1934,1934,1934,1934,0
20231113,155700,350327029,1934,1934,1934,1934,5175
20231113,155600,350327029,1934,1934,1934,1934,0
20231113,155500,350327029,1934,1934,1934,1934,0
20231113,155400,350327029,1934,1934,1934,1934,0
20231113,155300,350327029,1934,1934,1934,1934,0
20231113,155200,350327029,1934,1934,1934,1934,0
20231113,155100,350327029,1934,1934,1934,1934,0
20231113,155000,350327029,1934,1934,1934,1934,0
20231113,154900,350327029,1934,1934,1934,1934,0
20231113,154800,350327029,1934,1934,1934,1934,0
20231113,154700,350327029,1934,1934,1934,1934,0
20231113,154600,350327029,1934,1934,1934,1934,0
20231113,154500,350327029,1934,1934,1934,1934,0
20231113,154400,350327029,1934,1934,1934,1934,0
20231113,154300,350327029,1934,1934,1934,1934,0
20231113,154200,350327029,1934,1934,1934,1934,0
20231113,154100,350327029,1934,1934,1934,1934,0
20231113,154000,350327029,1934,1934,1934,1934,0
20231113,153900,350327029,1934,1934,1934,1934,0
20231113,153800,350327029,1934,1934,1934,1934,0
20231113,153700,350327029,1934,1934,1934,1934,0
20231113,153600,350327029,1934,1934,1934,1934,0
20231113,153500,350327029,1934,1934,1934,1934,0
20231113,153400,350327029,1934,1934,1934,1934,0
20231113,153300,350327029,1934,1934,1934,1934,0
20231113,153200,350327029,1934,1934,1934,1934,0
20231113,153100,350327029,1934,1934,1934,1934,0
20231113,153000,350327029,1934,1934,1934,1934,5175
20231113,152900,340318579,1929,1929,1929,1929,0
20231113,152800,340318579,1929,1929,1929,1929,0
20231113,152700,340318579,1929,1929,1929,1929,0
20231113,152600,340318579,1929,1929,1929,1929,0
20231113,152500,340318579,1929,1929,1929,1929,0
20231113,152400,340318579,1929,1929,1929,1929,0
20231113,152300,340318579,1929,1929,1929,1929,0
20231113,152200,340318579,1929,1929,1929,1929,0
20231113,152100,340318579,1929,1929,1929,1929,0
20231113,152000,340318579,1929,1929,1929,1929,0
20231113,151900,340318579,1929,1926,1929,1925,1102
20231113,151800,338196628,1926,1926,1926,1926,74
20231113,151700,338054104,1926,1926,1926,1926,4337
20231113,151600,329701042,1927,1926,1927,1926,80
20231113,151500,329546960,1926,1928,1928,1926,625
20231113,151400,328342614,1927,1930,1930,1927,2218
20231113,151300,324064646,1929,1930,1930,1929,2590
20231113,151200,319066007,1931,1931,1931,1930,13
20231113,151100,319040906,1931,1930,1931,1930,58
20231113,151000,318928965,1930,1930,1931,1930,3070
20231113,150900,313003853,1931,1933,1933,1931,1806
20231113,150800,309515227,1930,1930,1930,1930,0
20231113,150700,309515227,1930,1930,1930,1930,0
20231113,150600,309515227,1930,1930,1930,1930,0
20231113,150500,309515227,1930,1943,1943,1930,3229
20231113,150400,303279720,1933,1933,1933,1933,1
20231113,150300,303277787,1943,1942,1943,1942,100
20231113,150200,303083573,1933,1934,1938,1933,1674
20231113,150100,299846375,1938,1934,1938,1934,200
20231113,150000,299458816,1935,1935,1935,1935,5
20231113,145900,299449141,1938,1938,1938,1938,12
20231113,145800,299425885,1938,1938,1938,1938,0
20231113,145700,299425885,1938,1938,1938,1938,0
20231113,145600,299425885,1938,1938,1938,1938,0
20231113,145500,299425885,1938,1938,1938,1938,0
20231113,145400,299425885,1938,1938,1938,1938,1000
20231113,145300,297487885,1932,1932,1932,1932,0
20231113,145200,297487885,1932,1932,1932,1932,0
20231113,145100,297487885,1932,1931,1932,1931,627
20231113,145000,296276535,1931,1934,1934,1931,305
20231113,144900,295687347,1935,1938,1940,1935,8812
20231113,144800,278607784,1940,1939,1940,1938,5842
20231113,144700,267283436,1939,1940,1940,1939,2105
20231113,144600,263199764,1946,1946,1946,1946,0
20231113,144500,263199764,1946,1940,1946,1940,2850
20231113,144400,257655344,1940,1940,1940,1940,124
20231113,144300,257414784,1938,1939,1939,1938,1000
20231113,144200,255476783,1938,1938,1938,1938,0
20231113,144100,255476783,1938,1938,1938,1938,0
20231113,144000,255476783,1938,1938,1938,1938,0
20231113,143900,255476783,1938,1946,1947,1938,212
20231113,143800,255064102,1946,1946,1946,1946,0
20231113,143700,255064102,1946,1946,1946,1946,0
20231113,143600,255064102,1946,1946,1946,1946,2
20231113,143500,255060210,1937,1936,1937,1936,53
20231113,143400,254957559,1937,1937,1937,1937,0
20231113,143300,254957559,1937,1937,1937,1937,0
20231113,143200,254957559,1937,1937,1937,1937,13
20231113,143100,254932378,1936,1936,1936,1936,0
20231113,143000,254932378,1936,1936,1936,1936,0
20231113,142900,254932378,1936,1946,1946,1936,21
20231113,142800,254891712,1936,1936,1936,1936,0
20231113,142700,254891712,1936,1936,1936,1936,1500
20231113,142600,251987712,1947,1947,1947,1947,0
20231113,142500,251987712,1947,1939,1947,1939,99
20231113,142400,251795415,1932,1932,1932,1932,0
20231113,142300,251795415,1932,1938,1938,1932,696
20231113,142200,250446629,1937,1932,1937,1932,934
20231113,142100,248641736,1931,1931,1931,1931,150
20231113,142000,248352086,1937,1937,1937,1937,0
20231113,141900,248352086,1937,1937,1937,1937,0
20231113,141800,248352086,1937,1937,1937,1937,0
20231113,141700,248352086,1937,1937,1937,1937,0
20231113,141600,248352086,1937,1937,1937,1937,2
20231113,141500,248348212,1930,1930,1930,1930,0
20231113,141400,248348212,1930,1930,1930,1930,0
20231113,141300,248348212,1930,1935,1935,1930,5300
20231113,141200,238114039,1935,1938,1938,1935,2
20231113,141100,238110166,1938,1938,1938,1938,0
20231113,141000,238110166,1938,1938,1938,1938,1
20231113,140900,238108228,1938,1938,1938,1938,0
20231113,140800,238108228,1938,1938,1938,1938,0
20231113,140700,238108228,1938,1938,1938,1938,0
20231113,140600,238108228,1938,1938,1938,1938,1
20231113,140500,238106290,1935,1935,1935,1935,400
20231113,140400,237332290,1938,1938,1938,1938,0
20231113,140300,237332290,1938,1940,1940,1938,351
20231113,140200,236651864,1940,1940,1940,1940,359
20231113,140100,235955404,1941,1946,1946,1941,1693
20231113,140000,232664966,1946,1947,1947,1946,102
20231113,135900,232466469,1951,1953,1953,1951,384
20231113,135800,231716817,1953,1953,1953,1953,0
20231113,135700,231716817,1953,1953,1953,1953,0
20231113,135600,231716817,1953,1953,1953,1953,0
20231113,135500,231716817,1953,1953,1953,1953,0
20231113,135400,231716817,1953,1953,1953,1953,0
20231113,135300,231716817,1953,1953,1953,1953,150
20231113,135200,231423867,1953,1953,1953,1953,0
20231113,135100,231423867,1953,1953,1953,1953,0
20231113,135000,231423867,1953,1953,1953,1953,0
20231113,134900,231423867,1953,1953,1953,1953,10
20231113,134800,231404337,1953,1953,1953,1953,0
20231113,134700,231404337,1953,1947,1953,1947,1799
20231113,134600,227891364,1946,1946,1946,1946,29
20231113,134500,227834930,1946,1946,1946,1946,29
20231113,134400,227778496,1947,1949,1949,1947,207
20231113,134300,227375067,1947,1947,1947,1947,26
20231113,134200,227324445,1947,1948,1948,1947,139
20231113,134100,227053688,1948,1948,1948,1948,220
20231113,134000,226625128,1949,1949,1949,1949,0
20231113,133900,226625128,1949,1949,1949,1949,2
20231113,133800,226621230,1950,1950,1950,1950,0
20231113,133700,226621230,1950,1950,1950,1950,0
20231113,133600,226621230,1950,1950,1950,1950,100
20231113,133500,226426230,1950,1950,1950,1947,442
20231113,133400,225564795,1948,1953,1953,1948,201
20231113,133300,225172742,1954,1954,1954,1954,0
20231113,133200,225172742,1954,1952,1954,1952,301
20231113,133100,224585188,1950,1950,1950,1950,128
20231113,133000,224335588,1950,1950,1950,1950,272
20231113,132900,223805188,1950,1950,1950,1950,101
20231113,132800,223608238,1954,1952,1954,1952,1000
20231113,132700,221654999,1950,1950,1950,1950,100
20231113,132600,221459999,1950,1950,1950,1950,1
20231113,132500,221458049,1950,1950,1950,1950,1
20231113,132400,221456099,1950,1950,1950,1950,0
20231113,132300,221456099,1950,1950,1950,1950,120
20231113,132200,221222099,1952,1952,1952,1952,0
20231113,132100,221222099,1952,1946,1953,1946,532
20231113,132000,220186723,1946,1946,1946,1946,2
20231113,131900,220182831,1945,1945,1945,1945,840
20231113,131800,218549031,1945,1946,1946,1945,160
20231113,131700,218237731,1946,1947,1947,1946,200
20231113,131600,217848431,1953,1953,1953,1953,3
20231113,131500,217842572,1953,1953,1953,1953,51
20231113,131400,217742969,1954,1953,1954,1953,1000
20231113,131300,215789071,1953,1953,1953,1953,45
20231113,131200,215701186,1954,1954,1954,1954,100
20231113,131100,215505786,1954,1954,1954,1954,0
20231113,131000,215505786,1954,1954,1954,1954,0
20231113,130900,215505786,1954,1954,1954,1954,0
20231113,130800,215505786,1954,1954,1954,1954,0
20231113,130700,215505786,1954,1954,1954,1954,1
20231113,130600,215503832,1945,1946,1946,1945,648
20231113,130500,214243251,1947,1958,1958,1947,519
20231113,130400,213232714,1959,1959,1959,1959,0
20231113,130300,213232714,1959,1959,1959,1959,0
20231113,130200,213232714,1959,1959,1959,1959,0
20231113,130100,213232714,1959,1957,1959,1957,209
20231113,130000,212823314,1947,1947,1947,1947,46
20231113,125900,212733752,1947,1947,1947,1947,6
20231113,125800,212722070,1959,1959,1959,1959,0
20231113,125700,212722070,1959,1959,1959,1959,0
20231113,125600,212722070,1959,1959,1959,1959,0
20231113,125500,212722070,1959,1959,1959,1959,0
20231113,125400,212722070,1959,1959,1959,1959,0
20231113,125300,212722070,1959,1952,1959,1952,100
20231113,125200,212526286,1951,1951,1951,1951,0
20231113,125100,212526286,1951,1951,1951,1951,300
20231113,125000,211940986,1951,1951,1951,1951,0
20231113,124900,211940986,1951,1951,1951,1951,0
20231113,124800,211940986,1951,1952,1953,1951,192
20231113,124700,211566073,1952,1952,1952,1952,0
20231113,124600,211566073,1952,1952,1952,1952,0
20231113,124500,211566073,1952,1952,1952,1952,110
20231113,124400,211351353,1952,1952,1952,1952,79
20231113,124300,211197145,1952,1951,1952,1951,1000
20231113,124200,209245268,1952,1952,1952,1952,0
20231113,124100,209245268,1952,1952,1952,1952,0
20231113,124000,209245268,1952,1952,1952,1952,0
20231113,123900,209245268,1952,1952,1952,1952,0
20231113,123800,209245268,1952,1946,1952,1946,183
20231113,123700,208888869,1946,1946,1946,1946,0
20231113,123600,208888869,1946,1946,1946,1946,0
20231113,123500,208888869,1946,1946,1946,1946,0
20231113,123400,208888869,1946,1946,1946,1946,0
20231113,123300,208888869,1946,1946,1946,1946,0
20231113,123200,208888869,1946,1946,1946,1946,0
20231113,123100,208888869,1946,1946,1946,1946,0
20231113,123000,208888869,1946,1946,1946,1946,50
20231113,122900,208791569,1946,1946,1946,1936,104
20231113,122800,208590195,1936,1946,1946,1936,2
20231113,122700,208586313,1946,1946,1946,1946,0
20231113,122600,208586313,1946,1947,1947,1933,4
20231113,122500,208578540,1940,1932,1940,1932,2165
20231113,122400,204379248,1932,1932,1932,1932,1
20231113,122300,204377316,1929,1929,1929,1929,0
20231113,122200,204377316,1929,1929,1929,1929,6
20231113,122100,204365742,1929,1929,1929,1929,0
20231113,122000,204365742,1929,1929,1929,1929,274
20231113,121900,203837196,1929,1928,1929,1928,53
20231113,121800,203734960,1928,1930,1930,1928,4365
20231113,121700,195317866,1930,1930,1930,1930,0
20231113,121600,195317866,1930,1931,1931,1930,666
20231113,121500,194032116,1931,1931,1931,1931,0
20231113,121400,194032116,1931,1931,1931,1931,1
20231113,121300,194030185,1932,1932,1932,1932,0
20231113,121200,194030185,1932,1932,1932,1931,83
20231113,121100,193869860,1931,1932,1932,1931,116
20231113,121000,193645799,1932,1932,1932,1932,0
20231113,120900,193645799,1932,1932,1932,1932,0
20231113,120800,193645799,1932,1932,1932,1932,0
20231113,120700,193645799,1932,1932,1932,1932,0
20231113,120600,193645799,1932,1935,1935,1932,6
20231113,120500,193634192,1935,1935,1935,1935,48
20231113,120400,193541312,1935,1933,1935,1933,412
20231113,120300,192744910,1934,1940,1940,1934,7
20231113,120200,192731366,1935,1935,1935,1935,12
20231113,120100,192708146,1933,1940,1940,1933,2993
20231113,120000,186911963,1940,1940,1940,1940,0
20231113,115900,186911963,1940,1940,1940,1940,80
20231113,115800,186756763,1940,1948,1948,1940,23
20231113,115700,186711975,1940,1940,1940,1940,0
20231113,115600,186711975,1940,1940,1940,1940,70
20231113,115500,186576175,1940,1940,1940,1940,0
20231113,115400,186576175,1940,1940,1940,1940,0
20231113,115300,186576175,1940,1940,1940,1940,0
20231113,115200,186576175,1940,1940,1940,1940,113
20231113,115100,186356955,1940,1953,1953,1940,7217
20231113,115000,172333831,1945,1945,1947,1945,910
20231113,114900,170563879,1945,1945,1945,1945,281
20231113,114800,170017334,1946,1947,1947,1946,1308
20231113,114700,167471911,1948,1948,1948,1948,512
20231113,114600,166474535,1947,1948,1948,1947,2730
20231113,114500,161157095,1949,1949,1949,1949,0
20231113,114400,161157095,1949,1949,1949,1949,0
20231113,114300,161157095,1949,1949,1949,1949,0
20231113,114200,161157095,1949,1949,1949,1949,422
20231113,114100,160334617,1951,1951,1951,1951,0
20231113,114000,160334617,1951,1953,1953,1951,10
20231113,113900,160315097,1953,1953,1953,1953,0
20231113,113800,160315097,1953,1953,1953,1953,0
20231113,113700,160315097,1953,1951,1953,1950,1620
20231113,113600,157155984,1952,1952,1952,1952,1
20231113,113500,157154032,1951,1951,1951,1951,193
20231113,113400,156777489,1953,1953,1953,1953,0
20231113,113300,156777489,1953,1953,1953,1953,0
20231113,113200,156777489,1953,1953,1953,1951,2361
20231113,113100,152168051,1953,1953,1953,1953,0
20231113,113000,152168051,1953,1953,1953,1953,0
20231113,112900,152168051,1953,1953,1953,1953,900
20231113,112800,150410351,1954,1955,1955,1954,600
20231113,112700,149237851,1960,1960,1960,1960,0
20231113,112600,149237851,1960,1960,1960,1960,0
20231113,112500,149237851,1960,1960,1960,1960,1000
20231113,112400,147277851,1960,1960,1960,1960,0
20231113,112300,147277851,1960,1960,1960,1960,937
20231113,112200,145441331,1960,1960,1961,1960,1065
20231113,112100,143353930,1960,1957,1960,1957,37
20231113,112000,143281518,1957,1957,1957,1957,0
20231113,111900,143281518,1957,1957,1957,1957,0
20231113,111800,143281518,1957,1957,1957,1956,2000
20231113,111700,139367652,1959,1959,1959,1959,0
20231113,111600,139367652,1959,1959,1959,1959,0
20231113,111500,139367652,1959,1959,1959,1959,500
20231113,111400,138388152,1959,1959,1959,1959,1050
20231113,111300,136331202,1959,1959,1959,1959,100
20231113,111200,136135302,1953,1953,1953,1953,6
20231113,111100,136123584,1954,1954,1954,1954,324
20231113,111000,135490488,1955,1955,1955,1955,487
20231113,110900,134538403,1960,1960,1960,1960,0
20231113,110800,134538403,1960,1960,1960,1960,0
20231113,110700,134538403,1960,1960,1960,1960,0
20231113,110600,134538403,1960,1960,1960,1960,0
20231113,110500,134538403,1960,1960,1960,1960,0
20231113,110400,134538403,1960,1960,1960,1960,244
20231113,110300,134060163,1961,1961,1961,1961,0
20231113,110200,134060163,1961,1960,1961,1960,1262
20231113,110100,131586483,1960,1960,1960,1960,2
20231113,110000,131582563,1960,1960,1960,1960,0
20231113,105900,131582563,1960,1958,1960,1958,503
20231113,105800,130597065,1958,1958,1958,1958,0
20231113,105700,130597065,1958,1958,1958,1958,0
20231113,105600,130597065,1958,1958,1958,1958,10
20231113,105500,130577485,1958,1958,1958,1958,0
20231113,105400,130577485,1958,1958,1958,1958,0
20231113,105300,130577485,1958,1958,1958,1958,0
20231113,105200,130577485,1958,1958,1958,1958,1
20231113,105100,130575527,1958,1958,1958,1958,0
20231113,105000,130575527,1958,1958,1958,1958,778
20231113,104900,129052203,1958,1958,1958,1958,0
20231113,104800,129052203,1958,1958,1958,1958,0
20231113,104700,129052203,1958,1958,1958,1958,0
20231113,104600,129052203,1958,1950,1958,1948,120
20231113,104500,128817855,1959,1959,1959,1959,0
20231113,104400,128817855,1959,1959,1959,1959,0
20231113,104300,128817855,1959,1959,1959,1959,0
20231113,104200,128817855,1959,1950,1959,1950,305
20231113,104100,128222842,1950,1950,1950,1950,0
20231113,104000,128222842,1950,1950,1950,1950,10
20231113,103900,128203342,1950,1950,1950,1950,51
20231113,103800,128103892,1951,1951,1951,1951,0
20231113,103700,128103892,1951,1951,1951,1951,0
20231113,103600,128103892,1951,1951,1951,1951,1
20231113,103500,128101941,1951,1948,1951,1948,10
20231113,103400,128082458,1948,1951,1951,1948,2
20231113,103300,128078559,1945,1945,1945,1945,0
20231113,103200,128078559,1945,1945,1945,1945,6
20231113,103100,128066889,1945,1945,1945,1945,51
20231113,103000,127967694,1944,1944,1944,1944,0
20231113,102900,127967694,1944,1944,1944,1944,0
20231113,102800,127967694,1944,1944,1944,1944,0
20231113,102700,127967694,1944,1944,1944,1944,2590
20231113,102600,122932734,1944,1946,1946,1944,5000
20231113,102500,113210288,1946,1948,1948,1946,605
20231113,102400,112032798,1949,1953,1953,1949,6738
20231113,102300,98890278,1954,1956,1956,1954,689
20231113,102200,97543466,1957,1957,1957,1957,0
20231113,102100,97543466,1957,1959,1959,1957,1902
20231113,102000,93820142,1958,1958,1958,1958,0
20231113,101900,93820142,1958,1958,1958,1958,0
20231113,101800,93820142,1958,1959,1959,1958,1521
20231113,101700,90841382,1960,1960,1960,1960,0
20231113,101600,90841382,1960,1960,1960,1960,0
20231113,101500,90841382,1960,1960,1960,1960,0
20231113,101400,90841382,1960,1960,1960,1960,1210
20231113,101300,88469782,1961,1961,1961,1961,131
20231113,101200,88212891,1961,1961,1961,1961,68
20231113,101100,88079543,1961,1963,1963,1961,2
20231113,101000,88075619,1961,1961,1961,1961,0
20231113,100900,88075619,1961,1964,1964,1961,4772
20231113,100800,78709468,1966,1973,1973,1966,181
20231113,100700,78353162,1973,1973,1973,1973,500
20231113,100600,77366662,1973,1973,1973,1973,0
20231113,100500,77366662,1973,1972,1973,1972,200
20231113,100400,76972073,1973,1973,1973,1973,0
20231113,100300,76972073,1973,1973,1973,1973,0
20231113,100200,76972073,1973,1973,1973,1973,0
20231113,100100,76972073,1973,1973,1973,1973,2
20231113,100000,76968127,1973,1973,1973,1973,1
20231113,095900,76966154,1965,1965,1965,1965,3001
20231113,095800,71069189,1974,1974,1974,1974,0
20231113,095700,71069189,1974,1974,1974,1974,1
20231113,095600,71067215,1970,1969,1970,1969,1052
20231113,095500,68994828,1969,1969,1969,1969,0
20231113,095400,68994828,1969,1969,1969,1969,142
20231113,095300,68715230,1969,1969,1969,1969,6
20231113,095200,68703416,1964,1965,1965,1964,82
20231113,095100,68542317,1964,1964,1964,1964,0
20231113,095000,68542317,1964,1970,1970,1964,377
20231113,094900,67801875,1970,1970,1970,1970,2
20231113,094800,67797935,1965,1965,1965,1965,3
20231113,094700,67792040,1965,1965,1965,1965,0
20231113,094600,67792040,1965,1965,1965,1965,0
20231113,094500,67792040,1965,1965,1965,1965,0
20231113,094400,67792040,1965,1966,1966,1965,10
20231113,094300,67772387,1969,1969,1969,1969,0
20231113,094200,67772387,1969,1969,1969,1969,11
20231113,094100,67750728,1966,1966,1966,1966,974
20231113,094000,65835844,1974,1974,1974,1974,0
20231113,093900,65835844,1974,1974,1974,1974,530
20231113,093800,64789624,1974,1975,1975,1974,16
20231113,093700,64758039,1975,1975,1975,1966,463
20231113,093600,63846930,1968,1975,1975,1968,304
20231113,093500,63248630,1968,1970,1975,1968,6623
20231113,093400,50207961,1977,1978,1978,1977,300
20231113,093300,49614566,1979,1979,1979,1979,200
20231113,093200,49218766,1980,1980,1980,1980,2
20231113,093100,49214806,1980,1980,1980,1980,5
20231113,093000,49204906,1980,1980,1980,1980,0
20231113,092900,49204906,1980,1980,1980,1980,0
20231113,092800,49204906,1980,1980,1980,1980,2000
20231113,092700,45244906,1980,1980,1980,1980,1
20231113,092600,45242926,1980,1979,1980,1979,3690
20231113,092500,37940016,1980,1980,1980,1980,1
20231113,092400,37938036,1975,1965,1975,1965,2600
20231113,092300,32823036,1974,1974,1974,1974,621
20231113,092200,31597182,1974,1974,1974,1974,1
20231113,092100,31595208,1970,1970,1970,1970,0
20231113,092000,31595208,1970,1970,1970,1970,0
20231113,091900,31595208,1970,1968,1970,1968,1133
20231113,091800,29363834,1962,1960,1962,1960,47
20231113,091700,29271628,1960,1960,1960,1960,880
20231113,091600,27546828,1958,1958,1958,1958,145
20231113,091500,27262918,1963,1964,1964,1963,264
20231113,091400,26744677,1964,1958,1965,1958,112
20231113,091300,26524651,1969,1969,1969,1969,1
20231113,091200,26522682,1958,1958,1958,1958,0
20231113,091100,26522682,1958,1960,1960,1958,1600
20231113,091000,23389691,1960,1960,1960,1960,69
20231113,090900,23254451,1960,1960,1960,1960,0
20231113,090800,23254451,1960,1960,1960,1960,3
20231113,090700,23248571,1959,1959,1959,1959,1
20231113,090600,23246612,1958,1958,1959,1958,3772
20231113,090500,15860995,1958,1958,1958,1958,0
20231113,090400,15860995,1958,1958,1958,1958,52
20231113,090300,15759179,1958,1976,1976,1958,195
20231113,090200,15375569,1976,1974,1976,1974,704
20231113,090100,13984520,1976,1974,1976,1955,3920
20231113,090000,6285029,1974,1954,1974,1954,3199