stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,185600,1825149919,1913,1913,1913,1913,36035
20231128,185500,1825149919,1913,1913,1913,1913,0
20231128,185400,1825149919,1913,1913,1913,1913,0
20231128,185300,1825149919,1913,1913,1913,1913,0
20231128,185200,1825149919,1913,1913,1913,1913,0
20231128,185100,1825149919,1913,1913,1913,1913,0
20231128,185000,1825149919,1913,1913,1913,1913,0
20231128,184900,1825149919,1913,1913,1913,1913,0
20231128,184800,1825149919,1913,1913,1913,1913,0
20231128,184700,1825149919,1913,1913,1913,1913,0
20231128,184600,1825149919,1913,1913,1913,1913,0
20231128,184500,1825149919,1913,1913,1913,1913,0
20231128,184400,1825149919,1913,1913,1913,1913,0
20231128,184300,1825149919,1913,1913,1913,1913,0
20231128,184200,1825149919,1913,1913,1913,1913,0
20231128,184100,1825149919,1913,1913,1913,1913,0
20231128,184000,1825149919,1913,1913,1913,1913,0
20231128,183900,1825149919,1913,1913,1913,1913,0
20231128,183800,1825149919,1913,1913,1913,1913,0
20231128,183700,1825149919,1913,1913,1913,1913,0
20231128,183600,1825149919,1913,1913,1913,1913,0
20231128,183500,1825149919,1913,1913,1913,1913,0
20231128,183400,1825149919,1913,1913,1913,1913,0
20231128,183300,1825149919,1913,1913,1913,1913,0
20231128,183200,1825149919,1913,1913,1913,1913,0
20231128,183100,1825149919,1913,1913,1913,1913,0
20231128,183000,1825149919,1913,1913,1913,1913,0
20231128,182900,1825149919,1913,1913,1913,1913,0
20231128,182800,1825149919,1913,1913,1913,1913,0
20231128,182700,1825149919,1913,1913,1913,1913,0
20231128,182600,1825149919,1913,1913,1913,1913,36035
20231128,182500,1825149919,1913,1913,1913,1913,0
20231128,182400,1825149919,1913,1913,1913,1913,0
20231128,182300,1825149919,1913,1913,1913,1913,0
20231128,182200,1825149919,1913,1913,1913,1913,0
20231128,182100,1825149919,1913,1913,1913,1913,0
20231128,182000,1825149919,1913,1913,1913,1913,0
20231128,181900,1825149919,1913,1913,1913,1913,0
20231128,181800,1825149919,1913,1913,1913,1913,0
20231128,181700,1825149919,1913,1913,1913,1913,0
20231128,181600,1825149919,1913,1913,1913,1913,0
20231128,181500,1825149919,1913,1913,1913,1913,0
20231128,181400,1825149919,1913,1913,1913,1913,0
20231128,181300,1825149919,1913,1913,1913,1913,0
20231128,181200,1825149919,1913,1913,1913,1913,0
20231128,181100,1825149919,1913,1913,1913,1913,0
20231128,181000,1825149919,1913,1913,1913,1913,0
20231128,180900,1825149919,1913,1913,1913,1913,0
20231128,180800,1825149919,1913,1913,1913,1913,0
20231128,180700,1825149919,1913,1913,1913,1913,0
20231128,180600,1825149919,1913,1913,1913,1913,0
20231128,180500,1825149919,1913,1913,1913,1913,0
20231128,180400,1825149919,1913,1913,1913,1913,0
20231128,180300,1825149919,1913,1913,1913,1913,0
20231128,180200,1825149919,1913,1913,1913,1913,0
20231128,180100,1825149919,1913,1913,1913,1913,0
20231128,180000,1825149919,1913,1913,1913,1913,0
20231128,175900,1825149919,1913,1913,1913,1913,0
20231128,175800,1825149919,1913,1913,1913,1913,0
20231128,175700,1825149919,1913,1913,1913,1913,0
20231128,175600,1825149919,1913,1913,1913,1913,36035
20231128,175500,1825149919,1913,1913,1913,1913,0
20231128,175400,1825149919,1913,1913,1913,1913,0
20231128,175300,1825149919,1913,1913,1913,1913,0
20231128,175200,1825149919,1913,1913,1913,1913,0
20231128,175100,1825149919,1913,1913,1913,1913,0
20231128,175000,1825149919,1913,1913,1913,1913,0
20231128,174900,1825149919,1913,1913,1913,1913,0
20231128,174800,1825149919,1913,1913,1913,1913,0
20231128,174700,1825149919,1913,1913,1913,1913,0
20231128,174600,1825149919,1913,1913,1913,1913,0
20231128,174500,1825149919,1913,1913,1913,1913,0
20231128,174400,1825149919,1913,1913,1913,1913,0
20231128,174300,1825149919,1913,1913,1913,1913,0
20231128,174200,1825149919,1913,1913,1913,1913,0
20231128,174100,1825149919,1913,1913,1913,1913,0
20231128,174000,1825149919,1913,1913,1913,1913,0
20231128,173900,1825149919,1913,1913,1913,1913,0
20231128,173800,1825149919,1913,1913,1913,1913,0
20231128,173700,1825149919,1913,1913,1913,1913,0
20231128,173600,1825149919,1913,1913,1913,1913,0
20231128,173500,1825149919,1913,1913,1913,1913,0
20231128,173400,1825149919,1913,1913,1913,1913,0
20231128,173300,1825149919,1913,1913,1913,1913,0
20231128,173200,1825149919,1913,1913,1913,1913,0
20231128,173100,1825149919,1913,1913,1913,1913,0
20231128,173000,1825149919,1913,1913,1913,1913,0
20231128,172900,1825149919,1913,1913,1913,1913,0
20231128,172800,1825149919,1913,1913,1913,1913,0
20231128,172700,1825149919,1913,1913,1913,1913,0
20231128,172600,1825149919,1913,1913,1913,1913,36035
20231128,172500,1825149919,1913,1913,1913,1913,0
20231128,172400,1825149919,1913,1913,1913,1913,0
20231128,172300,1825149919,1913,1913,1913,1913,0
20231128,172200,1825149919,1913,1913,1913,1913,0
20231128,172100,1825149919,1913,1913,1913,1913,0
20231128,172000,1825149919,1913,1913,1913,1913,0
20231128,171900,1825149919,1913,1913,1913,1913,0
20231128,171800,1825149919,1913,1913,1913,1913,0
20231128,171700,1825149919,1913,1913,1913,1913,0
20231128,171600,1825149919,1913,1913,1913,1913,0
20231128,171500,1825149919,1913,1913,1913,1913,0
20231128,171400,1825149919,1913,1913,1913,1913,0
20231128,171300,1825149919,1913,1913,1913,1913,0
20231128,171200,1825149919,1913,1913,1913,1913,0
20231128,171100,1825149919,1913,1913,1913,1913,0
20231128,171000,1825149919,1913,1913,1913,1913,0
20231128,170900,1825149919,1913,1913,1913,1913,0
20231128,170800,1825149919,1913,1913,1913,1913,0
20231128,170700,1825149919,1913,1913,1913,1913,0
20231128,170600,1825149919,1913,1913,1913,1913,0
20231128,170500,1825149919,1913,1913,1913,1913,0
20231128,170400,1825149919,1913,1913,1913,1913,0
20231128,170300,1825149919,1913,1913,1913,1913,0
20231128,170200,1825149919,1913,1913,1913,1913,0
20231128,170100,1825149919,1913,1913,1913,1913,0
20231128,170000,1825149919,1913,1913,1913,1913,0
20231128,165900,1825149919,1913,1913,1913,1913,0
20231128,165800,1825149919,1913,1913,1913,1913,0
20231128,165700,1825149919,1913,1913,1913,1913,0
20231128,165600,1825149919,1913,1913,1913,1913,36035
20231128,165500,1825149919,1913,1913,1913,1913,0
20231128,165400,1825149919,1913,1913,1913,1913,0
20231128,165300,1825149919,1913,1913,1913,1913,0
20231128,165200,1825149919,1913,1913,1913,1913,0
20231128,165100,1825149919,1913,1913,1913,1913,0
20231128,165000,1825149919,1913,1913,1913,1913,0
20231128,164900,1825149919,1913,1913,1913,1913,0
20231128,164800,1825149919,1913,1913,1913,1913,0
20231128,164700,1825149919,1913,1913,1913,1913,0
20231128,164600,1825149919,1913,1913,1913,1913,0
20231128,164500,1825149919,1913,1913,1913,1913,0
20231128,164400,1825149919,1913,1913,1913,1913,0
20231128,164300,1825149919,1913,1913,1913,1913,0
20231128,164200,1825149919,1913,1913,1913,1913,0
20231128,164100,1825149919,1913,1913,1913,1913,0
20231128,164000,1825149919,1913,1913,1913,1913,0
20231128,163900,1825149919,1913,1913,1913,1913,0
20231128,163800,1825149919,1913,1913,1913,1913,0
20231128,163700,1825149919,1913,1913,1913,1913,0
20231128,163600,1825149919,1913,1913,1913,1913,0
20231128,163500,1825149919,1913,1913,1913,1913,0
20231128,163400,1825149919,1913,1913,1913,1913,0
20231128,163300,1825149919,1913,1913,1913,1913,0
20231128,163200,1825149919,1913,1913,1913,1913,0
20231128,163100,1825149919,1913,1913,1913,1913,0
20231128,163000,1825149919,1913,1913,1913,1913,0
20231128,162900,1825149919,1913,1913,1913,1913,0
20231128,162800,1825149919,1913,1913,1913,1913,0
20231128,162700,1825149919,1913,1913,1913,1913,0
20231128,162600,1825149919,1913,1913,1913,1913,36035
20231128,162500,1825149919,1913,1913,1913,1913,0
20231128,162400,1825149919,1913,1913,1913,1913,0
20231128,162300,1825149919,1913,1913,1913,1913,0
20231128,162200,1825149919,1913,1913,1913,1913,0
20231128,162100,1825149919,1913,1913,1913,1913,0
20231128,162000,1825149919,1913,1913,1913,1913,0
20231128,161900,1825149919,1913,1913,1913,1913,0
20231128,161800,1825149919,1913,1913,1913,1913,0
20231128,161700,1825149919,1913,1913,1913,1913,0
20231128,161600,1825149919,1913,1913,1913,1913,0
20231128,161500,1825149919,1913,1913,1913,1913,0
20231128,161400,1825149919,1913,1913,1913,1913,0
20231128,161300,1825149919,1913,1913,1913,1913,0
20231128,161200,1825149919,1913,1913,1913,1913,0
20231128,161100,1825149919,1913,1913,1913,1913,0
20231128,161000,1825149919,1913,1913,1913,1913,0
20231128,160900,1825149919,1913,1913,1913,1913,0
20231128,160800,1825149919,1913,1913,1913,1913,0
20231128,160700,1825149919,1913,1913,1913,1913,0
20231128,160600,1825149919,1913,1913,1913,1913,0
20231128,160500,1825149919,1913,1913,1913,1913,0
20231128,160400,1825149919,1913,1913,1913,1913,0
20231128,160300,1825149919,1913,1913,1913,1913,0
20231128,160200,1825149919,1913,1913,1913,1913,0
20231128,160100,1825149919,1913,1913,1913,1913,0
20231128,160000,1825149919,1913,1913,1913,1913,0
20231128,155900,1825149919,1913,1913,1913,1913,0
20231128,155800,1825149919,1913,1913,1913,1913,0
20231128,155700,1825149919,1913,1913,1913,1913,0
20231128,155600,1825149919,1913,1913,1913,1913,36035
20231128,155500,1825149919,1913,1913,1913,1913,0
20231128,155400,1825149919,1913,1913,1913,1913,0
20231128,155300,1825149919,1913,1913,1913,1913,0
20231128,155200,1825149919,1913,1913,1913,1913,0
20231128,155100,1825149919,1913,1913,1913,1913,0
20231128,155000,1825149919,1913,1913,1913,1913,0
20231128,154900,1825149919,1913,1913,1913,1913,0
20231128,154800,1825149919,1913,1913,1913,1913,0
20231128,154700,1825149919,1913,1913,1913,1913,0
20231128,154600,1825149919,1913,1913,1913,1913,0
20231128,154500,1825149919,1913,1913,1913,1913,0
20231128,154400,1825149919,1913,1913,1913,1913,0
20231128,154300,1825149919,1913,1913,1913,1913,0
20231128,154200,1825149919,1913,1913,1913,1913,0
20231128,154100,1825149919,1913,1913,1913,1913,0
20231128,154000,1825149919,1913,1913,1913,1913,0
20231128,153900,1825149919,1913,1913,1913,1913,0
20231128,153800,1825149919,1913,1913,1913,1913,0
20231128,153700,1825149919,1913,1913,1913,1913,0
20231128,153600,1825149919,1913,1913,1913,1913,0
20231128,153500,1825149919,1913,1913,1913,1913,0
20231128,153400,1825149919,1913,1913,1913,1913,0
20231128,153300,1825149919,1913,1913,1913,1913,0
20231128,153200,1825149919,1913,1913,1913,1913,0
20231128,153100,1825149919,1913,1913,1913,1913,0
20231128,153000,1825149919,1913,1913,1913,1913,36035
20231128,152900,1756214964,1914,1914,1914,1914,0
20231128,152800,1756214964,1914,1914,1914,1914,0
20231128,152700,1756214964,1914,1914,1914,1914,0
20231128,152600,1756214964,1914,1914,1914,1914,0
20231128,152500,1756214964,1914,1914,1914,1914,0
20231128,152400,1756214964,1914,1914,1914,1914,0
20231128,152300,1756214964,1914,1914,1914,1914,0
20231128,152200,1756214964,1914,1914,1914,1914,0
20231128,152100,1756214964,1914,1914,1914,1914,0
20231128,152000,1756214964,1914,1914,1914,1914,0
20231128,151900,1756214964,1914,1914,1915,1914,5590
20231128,151800,1745512302,1915,1914,1915,1914,4257
20231128,151700,1737362786,1914,1915,1915,1914,10367
20231128,151600,1717513866,1915,1915,1915,1914,15147
20231128,151500,1688518014,1915,1914,1915,1914,7456
20231128,151400,1674245210,1914,1915,1915,1914,6091
20231128,151300,1662583889,1915,1915,1916,1914,2384
20231128,151200,1658018828,1915,1915,1915,1915,15666
20231128,151100,1628018438,1915,1916,1916,1915,431
20231128,151000,1627192942,1915,1916,1916,1915,9127
20231128,150900,1609708177,1916,1915,1916,1915,921
20231128,150800,1607944045,1915,1917,1917,1915,6834
20231128,150700,1594849191,1917,1917,1917,1917,704
20231128,150600,1593499623,1917,1917,1917,1916,783
20231128,150500,1591998662,1917,1917,1917,1917,706
20231128,150400,1590645260,1916,1917,1917,1916,1260
20231128,150300,1588229841,1918,1918,1918,1916,1261
20231128,150200,1585812725,1918,1918,1918,1918,120
20231128,150100,1585582565,1918,1917,1918,1917,1524
20231128,150000,1582659875,1918,1918,1918,1918,0
20231128,145900,1582659875,1918,1917,1918,1917,3842
20231128,145800,1575294759,1917,1917,1917,1917,25
20231128,145700,1575246834,1916,1916,1916,1916,530
20231128,145600,1574231354,1916,1916,1916,1916,122
20231128,145500,1573997602,1916,1916,1916,1915,3444
20231128,145400,1567400938,1916,1916,1916,1915,589
20231128,145300,1566272468,1916,1916,1916,1916,11
20231128,145200,1566251392,1915,1916,1916,1915,2419
20231128,145100,1561618997,1916,1916,1916,1915,3405
20231128,145000,1555096171,1916,1915,1917,1915,6073
20231128,144900,1543464729,1915,1916,1916,1915,1981
20231128,144800,1539669282,1916,1916,1916,1916,2084
20231128,144700,1535676338,1916,1916,1917,1916,311
20231128,144600,1535080269,1917,1917,1918,1916,14807
20231128,144500,1506708948,1917,1917,1918,1917,4851
20231128,144400,1497408574,1917,1918,1918,1917,4207
20231128,144300,1489343690,1918,1918,1918,1917,3290
20231128,144200,1483036611,1918,1917,1918,1917,3729
20231128,144100,1475886740,1917,1918,1918,1917,4977
20231128,144000,1466345376,1918,1918,1918,1917,4222
20231128,143900,1458249800,1918,1918,1919,1918,2095
20231128,143800,1454231577,1918,1918,1918,1918,1772
20231128,143700,1450832881,1918,1918,1919,1918,74
20231128,143600,1450690948,1918,1917,1918,1917,182
20231128,143500,1450341973,1917,1917,1917,1917,165
20231128,143400,1450025668,1917,1917,1918,1917,442
20231128,143300,1449178214,1918,1917,1918,1917,1467
20231128,143200,1446365851,1917,1918,1918,1917,285
20231128,143100,1445819406,1917,1919,1919,1917,2144
20231128,143000,1441708856,1919,1919,1919,1917,4521
20231128,142900,1433040571,1918,1918,1918,1918,0
20231128,142800,1433040571,1918,1918,1918,1918,160
20231128,142700,1432733691,1918,1917,1919,1917,676
20231128,142600,1431436694,1919,1919,1919,1917,434
20231128,142500,1430604570,1917,1917,1917,1917,550
20231128,142400,1429550220,1917,1917,1917,1917,625
20231128,142300,1428352095,1917,1919,1919,1917,37
20231128,142200,1428281104,1919,1918,1919,1918,1766
20231128,142100,1424893015,1918,1918,1918,1918,2900
20231128,142000,1419330815,1918,1917,1918,1917,58
20231128,141900,1419219616,1918,1917,1918,1917,5267
20231128,141800,1409122727,1917,1917,1917,1917,269
20231128,141700,1408607054,1918,1917,1918,1917,236
20231128,141600,1408154491,1917,1918,1918,1917,634
20231128,141500,1406938918,1918,1918,1918,1917,1084
20231128,141400,1404859838,1918,1919,1919,1918,2167
20231128,141300,1400703509,1919,1919,1919,1919,420
20231128,141200,1399897529,1919,1919,1919,1919,423
20231128,141100,1399085792,1919,1918,1919,1917,175
20231128,141000,1398750063,1918,1917,1919,1916,2452
20231128,140900,1394049872,1917,1918,1919,1917,1133
20231128,140800,1391876739,1918,1917,1918,1917,743
20231128,140700,1390452405,1919,1919,1919,1918,3483
20231128,140600,1383769354,1918,1917,1918,1916,1337
20231128,140500,1381205197,1917,1916,1917,1916,1147
20231128,140400,1379006399,1917,1917,1917,1916,1167
20231128,140300,1376769261,1917,1917,1918,1917,6273
20231128,140200,1364743900,1918,1918,1918,1917,1431
20231128,140100,1361999275,1918,1918,1918,1918,45
20231128,140000,1361912965,1918,1918,1918,1917,311
20231128,135900,1361316480,1918,1918,1918,1918,1183
20231128,135800,1359047486,1918,1918,1918,1918,2305
20231128,135700,1354626496,1919,1919,1919,1919,683
20231128,135600,1353315819,1917,1917,1917,1917,250
20231128,135500,1352836569,1917,1917,1918,1917,759
20231128,135400,1351380872,1917,1917,1917,1917,0
20231128,135300,1351380872,1917,1917,1917,1917,13
20231128,135200,1351355951,1917,1916,1917,1916,2155
20231128,135100,1347225266,1916,1917,1917,1916,1673
20231128,135000,1344019125,1917,1918,1918,1917,401
20231128,134900,1343250023,1918,1918,1918,1918,646
20231128,134800,1342010995,1918,1917,1918,1917,14
20231128,134700,1341984147,1917,1917,1917,1917,2501
20231128,134600,1337189730,1917,1917,1917,1917,926
20231128,134500,1335414588,1917,1917,1917,1917,66
20231128,134400,1335288066,1917,1917,1917,1916,4270
20231128,134300,1327103476,1917,1917,1917,1917,219
20231128,134200,1326683653,1917,1918,1918,1917,6753
20231128,134100,1313737488,1919,1919,1919,1919,6
20231128,134000,1313725974,1917,1917,1917,1917,2895
20231128,133900,1308176259,1917,1918,1919,1917,1747
20231128,133800,1304826774,1918,1918,1918,1918,9200
20231128,133700,1287181174,1918,1918,1918,1918,3445
20231128,133600,1280573664,1918,1919,1920,1918,1991
20231128,133500,1276754508,1919,1919,1919,1919,3000
20231128,133400,1270997508,1919,1919,1919,1919,148
20231128,133300,1270713496,1919,1919,1919,1919,55
20231128,133200,1270607951,1918,1918,1918,1918,0
20231128,133100,1270607951,1918,1919,1919,1918,1290
20231128,133000,1268133633,1919,1920,1920,1919,3298
20231128,132900,1261804645,1920,1920,1920,1919,120
20231128,132800,1261574277,1920,1920,1920,1920,78
20231128,132700,1261424517,1919,1919,1919,1919,92
20231128,132600,1261247969,1918,1918,1918,1918,172
20231128,132500,1260918073,1919,1917,1920,1917,836
20231128,132400,1259313691,1918,1918,1920,1918,3054
20231128,132300,1253456079,1920,1920,1920,1920,355
20231128,132200,1252774479,1920,1918,1920,1918,98
20231128,132100,1252586511,1918,1918,1921,1918,461
20231128,132000,1251702280,1919,1918,1919,1918,604
20231128,131900,1250543708,1920,1918,1920,1918,4250
20231128,131800,1242384422,1916,1918,1918,1916,7036
20231128,131700,1228897585,1918,1919,1921,1918,1834
20231128,131600,1225379945,1919,1917,1919,1917,1760
20231128,131500,1222004455,1918,1918,1918,1917,2737
20231128,131400,1216755405,1922,1918,1922,1918,1216
20231128,131300,1214423105,1920,1923,1923,1918,24624
20231128,131200,1167161245,1923,1922,1923,1920,3572
20231128,131100,1160298943,1924,1922,1924,1922,106
20231128,131000,1160095209,1924,1922,1924,1922,226
20231128,130900,1159660833,1924,1924,1924,1924,3
20231128,130800,1159655061,1923,1923,1924,1922,1303
20231128,130700,1157149509,1923,1923,1923,1923,106
20231128,130600,1156945671,1921,1921,1921,1920,1736
20231128,130500,1153610918,1921,1921,1921,1921,131
20231128,130400,1153359267,1921,1921,1921,1920,1138
20231128,130300,1151173459,1921,1922,1923,1921,218
20231128,130200,1150754475,1922,1923,1923,1921,2260
20231128,130100,1146412992,1922,1923,1923,1920,10051
20231128,130000,1127108196,1925,1923,1925,1921,1001
20231128,125900,1125184659,1923,1924,1925,1922,2084
20231128,125800,1121178940,1923,1923,1923,1923,1330
20231128,125700,1118621350,1922,1923,1923,1921,5694
20231128,125600,1107678016,1923,1922,1923,1921,2259
20231128,125500,1103337538,1922,1923,1923,1921,2286
20231128,125400,1098944330,1923,1923,1923,1922,1108
20231128,125300,1096814684,1923,1922,1923,1922,494
20231128,125200,1095865175,1922,1922,1922,1922,1175
20231128,125100,1093606825,1922,1921,1922,1921,1523
20231128,125000,1090680119,1921,1921,1922,1921,693
20231128,124900,1089348862,1922,1921,1922,1920,4124
20231128,124800,1081426480,1922,1924,1924,1920,19400
20231128,124700,1044158780,1924,1922,1925,1922,9671
20231128,124600,1025569960,1923,1925,1925,1922,6246
20231128,124500,1013559508,1923,1923,1926,1922,4731
20231128,124400,1004465249,1923,1923,1923,1923,3402
20231128,124300,997923203,1923,1923,1923,1922,397
20231128,124200,997159912,1923,1923,1923,1923,293
20231128,124100,996596473,1923,1923,1923,1923,4
20231128,124000,996588781,1923,1923,1923,1922,5105
20231128,123900,986776749,1923,1926,1926,1923,5998
20231128,123800,975239821,1926,1926,1926,1926,6
20231128,123700,975228265,1926,1926,1928,1924,6395
20231128,123600,962905480,1926,1926,1926,1925,72
20231128,123500,962766853,1925,1925,1926,1924,1704
20231128,123400,959486702,1925,1924,1925,1924,488
20231128,123300,958547590,1925,1925,1925,1924,591
20231128,123200,957410426,1925,1926,1926,1924,3665
20231128,123100,950355289,1926,1926,1926,1926,114
20231128,123000,950135725,1926,1926,1926,1925,337
20231128,122900,949486943,1925,1927,1927,1925,578
20231128,122800,948374164,1927,1927,1927,1927,145
20231128,122700,948094749,1927,1927,1927,1927,15
20231128,122600,948065844,1927,1927,1927,1927,0
20231128,122500,948065844,1927,1925,1927,1925,637
20231128,122400,946839319,1925,1925,1925,1925,2485
20231128,122300,942055694,1924,1924,1924,1924,0
20231128,122200,942055694,1924,1926,1926,1924,981
20231128,122100,940167560,1927,1926,1928,1926,217
20231128,122000,939749411,1926,1925,1926,1924,282
20231128,121900,939206671,1927,1927,1927,1927,20
20231128,121800,939168131,1928,1924,1928,1924,189
20231128,121700,938804019,1924,1924,1924,1924,202
20231128,121600,938415371,1924,1924,1924,1924,1392
20231128,121500,935737163,1924,1929,1929,1924,3483
20231128,121400,929034761,1929,1929,1929,1929,21
20231128,121300,928994252,1929,1929,1929,1929,200
20231128,121200,928608452,1929,1929,1929,1929,50
20231128,121100,928512002,1925,1928,1929,1925,2257
20231128,121000,924160636,1929,1929,1929,1929,102
20231128,120900,923963878,1929,1928,1929,1927,723
20231128,120800,922569611,1927,1927,1927,1927,708
20231128,120700,921205295,1926,1925,1926,1922,1567
20231128,120600,918193041,1925,1925,1925,1925,545
20231128,120500,917143916,1922,1922,1922,1921,4248
20231128,120400,908980234,1922,1924,1924,1922,2290
20231128,120300,904578719,1921,1924,1924,1921,4987
20231128,120200,894995381,1923,1923,1923,1923,512
20231128,120100,894010805,1922,1923,1923,1922,20881
20231128,120000,853872655,1923,1923,1923,1922,80
20231128,115900,853718883,1923,1923,1923,1923,3394
20231128,115800,847192221,1923,1925,1925,1923,7635
20231128,115700,832504567,1925,1924,1925,1924,1725
20231128,115600,829185657,1924,1924,1925,1924,818
20231128,115500,827611819,1924,1924,1924,1924,173
20231128,115400,827278967,1924,1926,1926,1923,1108
20231128,115300,825147811,1923,1923,1924,1923,2490
20231128,115200,820359526,1923,1926,1926,1923,2711
20231128,115100,815144802,1926,1925,1926,1925,70
20231128,115000,815009983,1925,1924,1925,1924,312
20231128,114900,814409690,1924,1923,1924,1923,4590
20231128,114800,805583115,1923,1924,1924,1923,6491
20231128,114700,793099402,1924,1924,1924,1924,537
20231128,114600,792066214,1924,1924,1924,1923,14331
20231128,114500,764506390,1924,1924,1924,1924,3417
20231128,114400,757932082,1924,1924,1924,1924,319
20231128,114300,757318326,1924,1924,1926,1924,5266
20231128,114200,747181417,1924,1925,1925,1924,2301
20231128,114100,742753990,1927,1927,1927,1927,66
20231128,114000,742626808,1927,1926,1928,1924,10007
20231128,113900,723370614,1927,1927,1928,1927,12
20231128,113800,723347488,1926,1928,1928,1926,69
20231128,113700,723214482,1928,1928,1929,1928,429
20231128,113600,722387274,1928,1929,1929,1925,9109
20231128,113500,704852034,1925,1926,1926,1925,6000
20231128,113400,693299990,1926,1926,1926,1926,50
20231128,113300,693203690,1926,1928,1929,1926,5644
20231128,113200,682328370,1929,1929,1929,1928,109
20231128,113100,682118113,1929,1929,1929,1928,185
20231128,113000,681761399,1928,1928,1929,1928,7400
20231128,112900,667494186,1928,1929,1929,1928,2808
20231128,112800,662080055,1929,1930,1930,1929,4473
20231128,112700,653451118,1932,1932,1932,1932,0
20231128,112600,653451118,1932,1932,1932,1932,30
20231128,112500,653393158,1930,1932,1932,1930,111
20231128,112400,653178904,1931,1930,1931,1930,52
20231128,112300,653078521,1930,1932,1932,1930,23
20231128,112200,653034111,1930,1931,1931,1930,47
20231128,112100,652943369,1930,1930,1930,1930,260
20231128,112000,652441569,1930,1930,1930,1930,92
20231128,111900,652264009,1929,1930,1930,1929,1114
20231128,111800,650114922,1930,1930,1930,1930,200
20231128,111700,649728922,1930,1931,1931,1930,425
20231128,111600,648908368,1932,1932,1932,1932,150
20231128,111500,648618568,1932,1932,1932,1932,164
20231128,111400,648301720,1932,1932,1932,1932,0
20231128,111300,648301720,1932,1934,1934,1932,347
20231128,111200,647630870,1933,1932,1933,1931,444
20231128,111100,646772813,1931,1932,1932,1931,118
20231128,111000,646544850,1932,1930,1932,1930,109
20231128,110900,646334353,1930,1929,1930,1929,3900
20231128,110800,638811153,1930,1933,1933,1930,1291
20231128,110700,636319201,1933,1931,1933,1931,687
20231128,110600,634991950,1931,1931,1931,1931,43
20231128,110500,634908917,1931,1931,1933,1931,544
20231128,110400,633857931,1930,1929,1931,1929,6937
20231128,110300,620463152,1930,1930,1930,1929,423
20231128,110200,619646782,1930,1930,1930,1929,2319
20231128,110100,615171125,1930,1930,1930,1930,3494
20231128,110000,608427705,1930,1930,1930,1930,268
20231128,105900,607910465,1930,1930,1930,1930,249
20231128,105800,607429895,1930,1930,1930,1930,25
20231128,105700,607381645,1930,1929,1930,1928,1555
20231128,105600,604382047,1929,1928,1929,1928,6351
20231128,105500,592135319,1929,1929,1929,1929,376
20231128,105400,591410015,1929,1928,1929,1928,768
20231128,105300,589929309,1928,1927,1928,1927,1296
20231128,105200,587431915,1927,1927,1927,1927,20
20231128,105100,587393375,1927,1927,1927,1927,3986
20231128,105000,579712353,1927,1928,1928,1927,386
20231128,104900,578968461,1928,1927,1928,1927,351
20231128,104800,578292074,1931,1931,1931,1931,0
20231128,104700,578292074,1931,1931,1931,1931,1225
20231128,104600,575926599,1931,1925,1931,1925,2337
20231128,104500,571426299,1926,1926,1926,1926,1748
20231128,104400,568059651,1926,1926,1926,1926,631
20231128,104300,566844345,1926,1926,1926,1925,11164
20231128,104200,545346477,1926,1931,1931,1925,9991
20231128,104100,526097588,1931,1931,1931,1931,158
20231128,104000,525792490,1930,1930,1930,1930,519
20231128,103900,524790820,1930,1930,1930,1930,349
20231128,103800,524117250,1928,1928,1928,1928,649
20231128,103700,522865978,1928,1928,1928,1928,0
20231128,103600,522865978,1928,1928,1929,1928,5840
20231128,103500,511601924,1927,1928,1928,1927,321
20231128,103400,510983234,1928,1927,1928,1927,1143
20231128,103300,508779880,1928,1928,1928,1927,4784
20231128,103200,499556712,1928,1928,1928,1928,0
20231128,103100,499556712,1928,1929,1929,1928,4323
20231128,103000,491221717,1929,1929,1929,1929,57
20231128,102900,491111764,1929,1929,1929,1928,250
20231128,102800,490629545,1928,1928,1928,1928,88
20231128,102700,490459881,1928,1928,1928,1928,203
20231128,102600,490068497,1928,1928,1929,1928,905
20231128,102500,488323207,1928,1928,1928,1928,549
20231128,102400,487264735,1928,1928,1928,1928,427
20231128,102300,486441479,1928,1928,1928,1928,489
20231128,102200,485498687,1928,1928,1928,1928,15
20231128,102100,485469767,1927,1930,1930,1927,1350
20231128,102000,482867226,1930,1930,1930,1930,406
20231128,101900,482083646,1930,1930,1930,1930,1660
20231128,101800,478879846,1929,1928,1929,1928,4791
20231128,101700,469639094,1927,1927,1927,1927,353
20231128,101600,468958863,1927,1927,1927,1927,274
20231128,101500,468430865,1926,1926,1926,1926,0
20231128,101400,468430865,1926,1926,1926,1926,257
20231128,101300,467935883,1926,1927,1927,1926,262
20231128,101200,467431266,1926,1926,1926,1925,37
20231128,101100,467360009,1928,1928,1928,1928,110
20231128,101000,467147929,1928,1929,1929,1928,367
20231128,100900,466440294,1929,1929,1929,1929,180
20231128,100800,466093074,1929,1923,1929,1923,221
20231128,100700,465667395,1923,1923,1923,1922,601
20231128,100600,464511934,1922,1922,1922,1922,0
20231128,100500,464511934,1922,1927,1927,1922,2046
20231128,100400,460579497,1922,1925,1925,1922,2105
20231128,100300,456533299,1929,1930,1930,1929,99
20231128,100200,456342324,1922,1922,1931,1922,1464
20231128,100100,453521830,1922,1925,1925,1922,10904
20231128,100000,432551723,1927,1927,1928,1926,1394
20231128,095900,429866722,1927,1927,1927,1927,1562
20231128,095800,426856748,1927,1927,1928,1925,1483
20231128,095700,424000463,1927,1930,1934,1926,20316
20231128,095600,384814648,1931,1934,1934,1931,86
20231128,095500,384648567,1934,1934,1934,1930,1096
20231128,095400,382532928,1930,1931,1935,1930,1503
20231128,095300,379631396,1935,1935,1935,1935,38
20231128,095200,379557866,1936,1936,1936,1936,45
20231128,095100,379470746,1936,1935,1936,1935,102
20231128,095000,379273373,1935,1930,1935,1930,31
20231128,094900,379213538,1930,1937,1938,1929,1791
20231128,094800,375757353,1938,1932,1938,1929,8670
20231128,094700,359024917,1931,1932,1932,1931,2600
20231128,094600,354003834,1931,1934,1934,1931,12592
20231128,094500,329680477,1939,1932,1939,1932,3711
20231128,094400,322506073,1932,1939,1939,1932,3006
20231128,094300,316689926,1939,1939,1939,1939,86
20231128,094200,316523172,1939,1939,1939,1939,5
20231128,094100,316513477,1939,1933,1939,1932,2877
20231128,094000,310952635,1933,1940,1940,1933,3264
20231128,093900,304641351,1941,1941,1941,1941,7
20231128,093800,304627764,1941,1940,1941,1932,3630
20231128,093700,297601042,1940,1932,1940,1932,384
20231128,093600,296858559,1932,1939,1939,1932,11231
20231128,093500,275144761,1939,1940,1940,1935,842
20231128,093400,273515331,1940,1941,1941,1934,1423
20231128,093300,270760594,1941,1940,1941,1940,3634
20231128,093200,263710446,1940,1938,1940,1938,2730
20231128,093100,258414761,1938,1935,1938,1935,200
20231128,093000,258027487,1933,1932,1933,1931,6964
20231128,092900,244567239,1933,1932,1933,1932,737
20231128,092800,243142679,1933,1933,1933,1931,3868
20231128,092700,235670235,1933,1937,1937,1933,17429
20231128,092600,201962879,1937,1937,1938,1935,2023
20231128,092500,198048124,1938,1935,1938,1935,4667
20231128,092400,189017266,1935,1938,1938,1935,5596
20231128,092300,178187167,1938,1937,1938,1937,45
20231128,092200,178099964,1937,1937,1938,1937,1865
20231128,092100,174486708,1937,1940,1940,1937,5546
20231128,092000,163739313,1938,1938,1938,1938,600
20231128,091900,162576513,1937,1938,1938,1937,6263
20231128,091800,150439322,1938,1941,1941,1938,10069
20231128,091700,130916032,1941,1941,1941,1941,2855
20231128,091600,125374477,1941,1940,1942,1940,6297
20231128,091500,113152226,1941,1941,1942,1941,4195
20231128,091400,105008544,1940,1940,1940,1939,2839
20231128,091300,99501105,1940,1940,1940,1940,33
20231128,091200,99437085,1938,1939,1940,1938,5087
20231128,091100,89573050,1939,1941,1941,1939,3478
20231128,091000,82826204,1940,1939,1941,1938,9377
20231128,090900,64637217,1939,1940,1940,1939,2378
20231128,090800,60024554,1940,1939,1940,1938,1065
20231128,090700,57958913,1939,1939,1939,1939,1299
20231128,090600,55440152,1939,1941,1941,1939,2034
20231128,090500,51495877,1941,1938,1942,1938,1732
20231128,090400,48134041,1933,1935,1943,1931,8036
20231128,090300,32559071,1929,1929,1935,1929,2199
20231128,090200,28308200,1929,1936,1936,1929,6685
20231128,090100,15399737,1936,1933,1936,1933,2245
20231128,090000,11055476,1933,1930,1933,1929,5514