stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,184700,1349668593,1939,1939,1939,1939,9294
20241128,184600,1349668593,1939,1939,1939,1939,0
20241128,184500,1349668593,1939,1939,1939,1939,0
20241128,184400,1349668593,1939,1939,1939,1939,0
20241128,184300,1349668593,1939,1939,1939,1939,0
20241128,184200,1349668593,1939,1939,1939,1939,0
20241128,184100,1349668593,1939,1939,1939,1939,0
20241128,184000,1349668593,1939,1939,1939,1939,0
20241128,183900,1349668593,1939,1939,1939,1939,0
20241128,183800,1349668593,1939,1939,1939,1939,0
20241128,183700,1349668593,1939,1939,1939,1939,0
20241128,183600,1349668593,1939,1939,1939,1939,0
20241128,183500,1349668593,1939,1939,1939,1939,0
20241128,183400,1349668593,1939,1939,1939,1939,0
20241128,183300,1349668593,1939,1939,1939,1939,0
20241128,183200,1349668593,1939,1939,1939,1939,0
20241128,183100,1349668593,1939,1939,1939,1939,0
20241128,183000,1349668593,1939,1939,1939,1939,0
20241128,182900,1349668593,1939,1939,1939,1939,0
20241128,182800,1349668593,1939,1939,1939,1939,0
20241128,182700,1349668593,1939,1939,1939,1939,0
20241128,182600,1349668593,1939,1939,1939,1939,0
20241128,182500,1349668593,1939,1939,1939,1939,0
20241128,182400,1349668593,1939,1939,1939,1939,0
20241128,182300,1349668593,1939,1939,1939,1939,0
20241128,182200,1349668593,1939,1939,1939,1939,0
20241128,182100,1349668593,1939,1939,1939,1939,0
20241128,182000,1349668593,1939,1939,1939,1939,0
20241128,181900,1349668593,1939,1939,1939,1939,0
20241128,181800,1349668593,1939,1939,1939,1939,0
20241128,181700,1349668593,1939,1939,1939,1939,9294
20241128,181600,1349668593,1939,1939,1939,1939,0
20241128,181500,1349668593,1939,1939,1939,1939,0
20241128,181400,1349668593,1939,1939,1939,1939,0
20241128,181300,1349668593,1939,1939,1939,1939,0
20241128,181200,1349668593,1939,1939,1939,1939,0
20241128,181100,1349668593,1939,1939,1939,1939,0
20241128,181000,1349668593,1939,1939,1939,1939,0
20241128,180900,1349668593,1939,1939,1939,1939,0
20241128,180800,1349668593,1939,1939,1939,1939,0
20241128,180700,1349668593,1939,1939,1939,1939,0
20241128,180600,1349668593,1939,1939,1939,1939,0
20241128,180500,1349668593,1939,1939,1939,1939,0
20241128,180400,1349668593,1939,1939,1939,1939,0
20241128,180300,1349668593,1939,1939,1939,1939,0
20241128,180200,1349668593,1939,1939,1939,1939,0
20241128,180100,1349668593,1939,1939,1939,1939,0
20241128,180000,1349668593,1939,1939,1939,1939,0
20241128,175900,1349668593,1939,1939,1939,1939,0
20241128,175800,1349668593,1939,1939,1939,1939,0
20241128,175700,1349668593,1939,1939,1939,1939,0
20241128,175600,1349668593,1939,1939,1939,1939,0
20241128,175500,1349668593,1939,1939,1939,1939,0
20241128,175400,1349668593,1939,1939,1939,1939,0
20241128,175300,1349668593,1939,1939,1939,1939,0
20241128,175200,1349668593,1939,1939,1939,1939,0
20241128,175100,1349668593,1939,1939,1939,1939,0
20241128,175000,1349668593,1939,1939,1939,1939,0
20241128,174900,1349668593,1939,1939,1939,1939,0
20241128,174800,1349668593,1939,1939,1939,1939,0
20241128,174700,1349668593,1939,1939,1939,1939,9294
20241128,174600,1349668593,1939,1939,1939,1939,0
20241128,174500,1349668593,1939,1939,1939,1939,0
20241128,174400,1349668593,1939,1939,1939,1939,0
20241128,174300,1349668593,1939,1939,1939,1939,0
20241128,174200,1349668593,1939,1939,1939,1939,0
20241128,174100,1349668593,1939,1939,1939,1939,0
20241128,174000,1349668593,1939,1939,1939,1939,0
20241128,173900,1349668593,1939,1939,1939,1939,0
20241128,173800,1349668593,1939,1939,1939,1939,0
20241128,173700,1349668593,1939,1939,1939,1939,0
20241128,173600,1349668593,1939,1939,1939,1939,0
20241128,173500,1349668593,1939,1939,1939,1939,0
20241128,173400,1349668593,1939,1939,1939,1939,0
20241128,173300,1349668593,1939,1939,1939,1939,0
20241128,173200,1349668593,1939,1939,1939,1939,0
20241128,173100,1349668593,1939,1939,1939,1939,0
20241128,173000,1349668593,1939,1939,1939,1939,0
20241128,172900,1349668593,1939,1939,1939,1939,0
20241128,172800,1349668593,1939,1939,1939,1939,0
20241128,172700,1349668593,1939,1939,1939,1939,0
20241128,172600,1349668593,1939,1939,1939,1939,0
20241128,172500,1349668593,1939,1939,1939,1939,0
20241128,172400,1349668593,1939,1939,1939,1939,0
20241128,172300,1349668593,1939,1939,1939,1939,0
20241128,172200,1349668593,1939,1939,1939,1939,0
20241128,172100,1349668593,1939,1939,1939,1939,0
20241128,172000,1349668593,1939,1939,1939,1939,0
20241128,171900,1349668593,1939,1939,1939,1939,0
20241128,171800,1349668593,1939,1939,1939,1939,0
20241128,171700,1349668593,1939,1939,1939,1939,9294
20241128,171600,1349668593,1939,1939,1939,1939,0
20241128,171500,1349668593,1939,1939,1939,1939,0
20241128,171400,1349668593,1939,1939,1939,1939,0
20241128,171300,1349668593,1939,1939,1939,1939,0
20241128,171200,1349668593,1939,1939,1939,1939,0
20241128,171100,1349668593,1939,1939,1939,1939,0
20241128,171000,1349668593,1939,1939,1939,1939,0
20241128,170900,1349668593,1939,1939,1939,1939,0
20241128,170800,1349668593,1939,1939,1939,1939,0
20241128,170700,1349668593,1939,1939,1939,1939,0
20241128,170600,1349668593,1939,1939,1939,1939,0
20241128,170500,1349668593,1939,1939,1939,1939,0
20241128,170400,1349668593,1939,1939,1939,1939,0
20241128,170300,1349668593,1939,1939,1939,1939,0
20241128,170200,1349668593,1939,1939,1939,1939,0
20241128,170100,1349668593,1939,1939,1939,1939,0
20241128,170000,1349668593,1939,1939,1939,1939,0
20241128,165900,1349668593,1939,1939,1939,1939,0
20241128,165800,1349668593,1939,1939,1939,1939,0
20241128,165700,1349668593,1939,1939,1939,1939,0
20241128,165600,1349668593,1939,1939,1939,1939,0
20241128,165500,1349668593,1939,1939,1939,1939,0
20241128,165400,1349668593,1939,1939,1939,1939,0
20241128,165300,1349668593,1939,1939,1939,1939,0
20241128,165200,1349668593,1939,1939,1939,1939,0
20241128,165100,1349668593,1939,1939,1939,1939,0
20241128,165000,1349668593,1939,1939,1939,1939,0
20241128,164900,1349668593,1939,1939,1939,1939,0
20241128,164800,1349668593,1939,1939,1939,1939,0
20241128,164700,1349668593,1939,1939,1939,1939,9294
20241128,164600,1349668593,1939,1939,1939,1939,0
20241128,164500,1349668593,1939,1939,1939,1939,0
20241128,164400,1349668593,1939,1939,1939,1939,0
20241128,164300,1349668593,1939,1939,1939,1939,0
20241128,164200,1349668593,1939,1939,1939,1939,0
20241128,164100,1349668593,1939,1939,1939,1939,0
20241128,164000,1349668593,1939,1939,1939,1939,0
20241128,163900,1349668593,1939,1939,1939,1939,0
20241128,163800,1349668593,1939,1939,1939,1939,0
20241128,163700,1349668593,1939,1939,1939,1939,0
20241128,163600,1349668593,1939,1939,1939,1939,0
20241128,163500,1349668593,1939,1939,1939,1939,0
20241128,163400,1349668593,1939,1939,1939,1939,0
20241128,163300,1349668593,1939,1939,1939,1939,0
20241128,163200,1349668593,1939,1939,1939,1939,0
20241128,163100,1349668593,1939,1939,1939,1939,0
20241128,163000,1349668593,1939,1939,1939,1939,0
20241128,162900,1349668593,1939,1939,1939,1939,0
20241128,162800,1349668593,1939,1939,1939,1939,0
20241128,162700,1349668593,1939,1939,1939,1939,0
20241128,162600,1349668593,1939,1939,1939,1939,0
20241128,162500,1349668593,1939,1939,1939,1939,0
20241128,162400,1349668593,1939,1939,1939,1939,0
20241128,162300,1349668593,1939,1939,1939,1939,0
20241128,162200,1349668593,1939,1939,1939,1939,0
20241128,162100,1349668593,1939,1939,1939,1939,0
20241128,162000,1349668593,1939,1939,1939,1939,0
20241128,161900,1349668593,1939,1939,1939,1939,0
20241128,161800,1349668593,1939,1939,1939,1939,0
20241128,161700,1349668593,1939,1939,1939,1939,9294
20241128,161600,1349668593,1939,1939,1939,1939,0
20241128,161500,1349668593,1939,1939,1939,1939,0
20241128,161400,1349668593,1939,1939,1939,1939,0
20241128,161300,1349668593,1939,1939,1939,1939,0
20241128,161200,1349668593,1939,1939,1939,1939,0
20241128,161100,1349668593,1939,1939,1939,1939,0
20241128,161000,1349668593,1939,1939,1939,1939,0
20241128,160900,1349668593,1939,1939,1939,1939,0
20241128,160800,1349668593,1939,1939,1939,1939,0
20241128,160700,1349668593,1939,1939,1939,1939,0
20241128,160600,1349668593,1939,1939,1939,1939,0
20241128,160500,1349668593,1939,1939,1939,1939,0
20241128,160400,1349668593,1939,1939,1939,1939,0
20241128,160300,1349668593,1939,1939,1939,1939,0
20241128,160200,1349668593,1939,1939,1939,1939,0
20241128,160100,1349668593,1939,1939,1939,1939,0
20241128,160000,1349668593,1939,1939,1939,1939,0
20241128,155900,1349668593,1939,1939,1939,1939,0
20241128,155800,1349668593,1939,1939,1939,1939,0
20241128,155700,1349668593,1939,1939,1939,1939,0
20241128,155600,1349668593,1939,1939,1939,1939,0
20241128,155500,1349668593,1939,1939,1939,1939,0
20241128,155400,1349668593,1939,1939,1939,1939,0
20241128,155300,1349668593,1939,1939,1939,1939,0
20241128,155200,1349668593,1939,1939,1939,1939,0
20241128,155100,1349668593,1939,1939,1939,1939,0
20241128,155000,1349668593,1939,1939,1939,1939,0
20241128,154900,1349668593,1939,1939,1939,1939,0
20241128,154800,1349668593,1939,1939,1939,1939,0
20241128,154700,1349668593,1939,1939,1939,1939,9294
20241128,154600,1349668593,1939,1939,1939,1939,0
20241128,154500,1349668593,1939,1939,1939,1939,0
20241128,154400,1349668593,1939,1939,1939,1939,0
20241128,154300,1349668593,1939,1939,1939,1939,0
20241128,154200,1349668593,1939,1939,1939,1939,0
20241128,154100,1349668593,1939,1939,1939,1939,0
20241128,154000,1349668593,1939,1939,1939,1939,0
20241128,153900,1349668593,1939,1939,1939,1939,0
20241128,153800,1349668593,1939,1939,1939,1939,0
20241128,153700,1349668593,1939,1939,1939,1939,0
20241128,153600,1349668593,1939,1939,1939,1939,0
20241128,153500,1349668593,1939,1939,1939,1939,0
20241128,153400,1349668593,1939,1939,1939,1939,0
20241128,153300,1349668593,1939,1939,1939,1939,0
20241128,153200,1349668593,1939,1939,1939,1939,0
20241128,153100,1349668593,1939,1939,1939,1939,0
20241128,153000,1349668593,1939,1939,1939,1939,9294
20241128,152900,1331647527,1940,1940,1940,1940,0
20241128,152800,1331647527,1940,1940,1940,1940,0
20241128,152700,1331647527,1940,1940,1940,1940,0
20241128,152600,1331647527,1940,1940,1940,1940,0
20241128,152500,1331647527,1940,1940,1940,1940,0
20241128,152400,1331647527,1940,1940,1940,1940,0
20241128,152300,1331647527,1940,1940,1940,1940,0
20241128,152200,1331647527,1940,1940,1940,1940,0
20241128,152100,1331647527,1940,1940,1940,1940,0
20241128,152000,1331647527,1940,1940,1940,1940,0
20241128,151900,1331647527,1940,1940,1940,1940,0
20241128,151800,1331647527,1940,1940,1940,1940,2000
20241128,151700,1327767527,1940,1932,1940,1932,1248
20241128,151600,1325347891,1932,1932,1932,1932,500
20241128,151500,1324381891,1932,1939,1939,1932,320
20241128,151400,1323763511,1940,1940,1940,1940,506
20241128,151300,1322781871,1940,1940,1940,1940,3120
20241128,151200,1316729071,1940,1940,1940,1940,0
20241128,151100,1316729071,1940,1940,1940,1940,1000
20241128,151000,1314789071,1940,1940,1940,1940,5
20241128,150900,1314779371,1932,1932,1932,1932,2
20241128,150800,1314775507,1942,1942,1942,1942,10
20241128,150700,1314756087,1942,1942,1942,1931,83
20241128,150600,1314594912,1928,1942,1942,1928,5110
20241128,150500,1304724305,1943,1935,1943,1935,1101
20241128,150400,1302593762,1942,1941,1942,1941,1511
20241128,150300,1299659859,1941,1941,1941,1941,513
20241128,150200,1298664126,1941,1940,1941,1940,630
20241128,150100,1297441810,1940,1939,1940,1939,7983
20241128,150000,1281960995,1939,1934,1939,1934,4625
20241128,145900,1273001010,1934,1934,1934,1934,1143
20241128,145800,1270790448,1934,1934,1934,1934,22
20241128,145700,1270747900,1933,1933,1934,1933,751
20241128,145600,1269296127,1934,1934,1934,1934,0
20241128,145500,1269296127,1934,1936,1936,1934,966
20241128,145400,1267427643,1937,1937,1937,1937,321
20241128,145300,1266805866,1937,1937,1937,1937,254
20241128,145200,1266313868,1937,1939,1939,1937,701
20241128,145100,1264956029,1937,1937,1937,1937,223
20241128,145000,1264524078,1937,1937,1937,1937,0
20241128,144900,1264524078,1937,1937,1937,1937,9
20241128,144800,1264506645,1937,1936,1937,1936,9
20241128,144700,1264489220,1937,1937,1937,1937,1
20241128,144600,1264487283,1937,1933,1937,1933,612
20241128,144500,1263301847,1933,1933,1933,1933,0
20241128,144400,1263301847,1933,1933,1933,1933,510
20241128,144300,1262316017,1934,1934,1934,1934,0
20241128,144200,1262316017,1934,1934,1934,1934,1000
20241128,144100,1260382017,1939,1937,1939,1937,70
20241128,144000,1260246357,1936,1937,1937,1936,56
20241128,143900,1260137930,1937,1931,1937,1931,732
20241128,143800,1258720773,1935,1935,1935,1935,9
20241128,143700,1258703358,1934,1930,1934,1930,299
20241128,143600,1258125848,1934,1934,1934,1934,0
20241128,143500,1258125848,1934,1934,1934,1934,200
20241128,143400,1257739048,1934,1934,1934,1934,10
20241128,143300,1257719708,1930,1930,1930,1930,836
20241128,143200,1256106228,1929,1929,1929,1929,0
20241128,143100,1256106228,1929,1929,1929,1929,1000
20241128,143000,1254177228,1929,1929,1929,1929,0
20241128,142900,1254177228,1929,1929,1929,1929,8936
20241128,142800,1236939684,1929,1929,1929,1929,1000
20241128,142700,1235010684,1929,1929,1929,1929,1291
20241128,142600,1232520345,1929,1929,1929,1929,0
20241128,142500,1232520345,1929,1929,1929,1929,860
20241128,142400,1230861405,1929,1929,1929,1929,0
20241128,142300,1230861405,1929,1929,1929,1929,0
20241128,142200,1230861405,1929,1929,1929,1929,0
20241128,142100,1230861405,1929,1934,1935,1929,1087
20241128,142000,1228758379,1934,1934,1934,1934,26
20241128,141900,1228708095,1934,1933,1934,1933,1267
20241128,141800,1226257971,1933,1933,1933,1933,176
20241128,141700,1225917763,1933,1933,1933,1933,25
20241128,141600,1225869438,1933,1933,1933,1933,86
20241128,141500,1225703200,1933,1932,1933,1932,43
20241128,141400,1225620105,1925,1929,1930,1925,3790
20241128,141300,1218309918,1929,1929,1929,1929,786
20241128,141200,1216793724,1929,1929,1929,1929,26
20241128,141100,1216743570,1930,1930,1930,1930,120
20241128,141000,1216511970,1930,1930,1930,1930,0
20241128,140900,1216511970,1930,1930,1930,1930,0
20241128,140800,1216511970,1930,1930,1930,1930,37
20241128,140700,1216440560,1930,1930,1930,1930,0
20241128,140600,1216440560,1930,1930,1930,1930,0
20241128,140500,1216440560,1930,1930,1930,1930,203
20241128,140400,1216048770,1930,1930,1930,1930,2749
20241128,140300,1210743200,1930,1930,1930,1930,12
20241128,140200,1210720040,1930,1922,1930,1922,1185
20241128,140100,1208438614,1922,1922,1922,1922,0
20241128,140000,1208438614,1922,1922,1922,1922,0
20241128,135900,1208438614,1922,1922,1922,1922,218
20241128,135800,1208019618,1922,1922,1922,1922,1
20241128,135700,1208017696,1922,1922,1922,1922,0
20241128,135600,1208017696,1922,1922,1922,1922,0
20241128,135500,1208017696,1922,1922,1922,1922,0
20241128,135400,1208017696,1922,1922,1922,1922,0
20241128,135300,1208017696,1922,1922,1922,1922,2203
20241128,135200,1203783530,1922,1922,1922,1922,0
20241128,135100,1203783530,1922,1921,1922,1921,590
20241128,135000,1202650084,1928,1928,1928,1928,2
20241128,134900,1202646228,1921,1921,1921,1921,0
20241128,134800,1202646228,1921,1921,1921,1921,0
20241128,134700,1202646228,1921,1921,1921,1921,0
20241128,134600,1202646228,1921,1921,1921,1921,0
20241128,134500,1202646228,1921,1921,1921,1921,91
20241128,134400,1202471417,1921,1921,1921,1921,9
20241128,134300,1202454128,1920,1920,1920,1920,0
20241128,134200,1202454128,1920,1930,1930,1920,20500
20241128,134100,1162997722,1930,1930,1930,1930,460
20241128,134000,1162109922,1930,1930,1930,1930,600
20241128,133900,1160951922,1930,1930,1930,1930,0
20241128,133800,1160951922,1930,1928,1930,1928,6414
20241128,133700,1148574070,1926,1926,1926,1926,0
20241128,133600,1148574070,1926,1926,1926,1925,566
20241128,133500,1147483964,1926,1926,1926,1926,0
20241128,133400,1147483964,1926,1926,1926,1926,553
20241128,133300,1146418886,1928,1928,1928,1928,787
20241128,133200,1144901550,1926,1927,1927,1926,4224
20241128,133100,1136764727,1927,1929,1929,1927,6468
20241128,133000,1124293855,1930,1930,1930,1930,753
20241128,132900,1122840565,1930,1930,1930,1930,104
20241128,132800,1122639845,1930,1934,1934,1930,12133
20241128,132700,1099220051,1930,1930,1930,1930,10066
20241128,132600,1079792671,1930,1932,1932,1930,10000
20241128,132500,1060486489,1935,1935,1935,1935,11
20241128,132400,1060465204,1936,1936,1936,1936,10
20241128,132300,1060445844,1939,1939,1939,1939,30
20241128,132200,1060387674,1939,1939,1939,1939,0
20241128,132100,1060387674,1939,1939,1939,1939,0
20241128,132000,1060387674,1939,1933,1939,1933,4
20241128,131900,1060379936,1933,1933,1933,1933,18
20241128,131800,1060345142,1933,1933,1933,1933,0
20241128,131700,1060345142,1933,1933,1933,1933,0
20241128,131600,1060345142,1933,1933,1933,1933,30
20241128,131500,1060287152,1939,1939,1939,1939,0
20241128,131400,1060287152,1939,1939,1939,1939,0
20241128,131300,1060287152,1939,1939,1939,1939,96
20241128,131200,1060101008,1938,1932,1938,1931,6622
20241128,131100,1047306932,1931,1931,1931,1931,0
20241128,131000,1047306932,1931,1931,1931,1931,32
20241128,130900,1047245140,1932,1931,1932,1931,1000
20241128,130800,1045313440,1938,1938,1938,1938,1
20241128,130700,1045311502,1939,1931,1939,1931,715
20241128,130600,1043930805,1933,1933,1933,1933,777
20241128,130500,1042428864,1940,1940,1940,1940,100
20241128,130400,1042234864,1940,1935,1940,1935,473
20241128,130300,1041318559,1935,1935,1935,1935,0
20241128,130200,1041318559,1935,1939,1939,1935,510
20241128,130100,1040330469,1933,1939,1941,1933,495
20241128,130000,1039371272,1933,1933,1933,1933,500
20241128,125900,1038404772,1933,1942,1942,1933,3069
20241128,125800,1032467496,1931,1931,1931,1931,100
20241128,125700,1032274396,1931,1931,1931,1931,0
20241128,125600,1032274396,1931,1931,1931,1931,17
20241128,125500,1032241569,1931,1931,1931,1931,4
20241128,125400,1032233845,1931,1931,1939,1931,905
20241128,125300,1030481514,1931,1932,1939,1931,45
20241128,125200,1030394602,1932,1943,1943,1932,6519
20241128,125100,1017753882,1945,1937,1945,1937,22411
20241128,125000,974266716,1937,1937,1937,1937,158
20241128,124900,973960670,1931,1931,1931,1931,1
20241128,124800,973958739,1932,1932,1932,1932,1156
20241128,124700,971725347,1932,1932,1932,1932,20
20241128,124600,971686707,1931,1931,1931,1931,0
20241128,124500,971686707,1931,1931,1937,1930,5762
20241128,124400,960563301,1937,1933,1937,1933,1561
20241128,124300,957545684,1933,1933,1933,1933,0
20241128,124200,957545684,1933,1933,1933,1933,1202
20241128,124100,955222218,1929,1929,1929,1929,357
20241128,124000,954533565,1938,1938,1938,1938,0
20241128,123900,954533565,1938,1938,1938,1938,0
20241128,123800,954533565,1938,1929,1938,1929,5063
20241128,123700,944760483,1929,1929,1929,1929,10
20241128,123600,944741193,1929,1929,1929,1929,1
20241128,123500,944739264,1929,1929,1929,1929,0
20241128,123400,944739264,1929,1929,1929,1929,200
20241128,123300,944353464,1929,1929,1929,1929,27
20241128,123200,944301381,1929,1929,1929,1929,1000
20241128,123100,942372381,1929,1934,1934,1929,178
20241128,123000,942028134,1934,1934,1934,1934,1697
20241128,122900,938746136,1930,1930,1930,1930,1
20241128,122800,938744206,1935,1935,1935,1935,0
20241128,122700,938744206,1935,1935,1935,1935,0
20241128,122600,938744206,1935,1935,1935,1935,0
20241128,122500,938744206,1935,1935,1935,1935,0
20241128,122400,938744206,1935,1935,1935,1935,1
20241128,122300,938742271,1935,1935,1935,1935,0
20241128,122200,938742271,1935,1935,1935,1935,0
20241128,122100,938742271,1935,1930,1935,1929,732
20241128,122000,937330090,1930,1930,1930,1930,18
20241128,121900,937295350,1930,1930,1930,1930,0
20241128,121800,937295350,1930,1930,1930,1930,0
20241128,121700,937295350,1930,1930,1930,1930,0
20241128,121600,937295350,1930,1930,1930,1930,701
20241128,121500,935942420,1930,1930,1930,1930,0
20241128,121400,935942420,1930,1930,1930,1930,7
20241128,121300,935928910,1929,1929,1929,1929,0
20241128,121200,935928910,1929,1930,1930,1929,3175
20241128,121100,929801909,1930,1930,1930,1930,0
20241128,121000,929801909,1930,1930,1930,1930,0
20241128,120900,929801909,1930,1936,1936,1930,16839
20241128,120800,897220967,1936,1937,1937,1936,5785
20241128,120700,886017732,1940,1940,1940,1940,1000
20241128,120600,884077732,1943,1943,1943,1943,0
20241128,120500,884077732,1943,1943,1943,1943,100
20241128,120400,883883432,1943,1943,1943,1943,190
20241128,120300,883514262,1937,1937,1937,1937,18
20241128,120200,883479396,1941,1941,1941,1941,300
20241128,120100,882897096,1941,1941,1941,1941,4700
20241128,120000,873774396,1940,1940,1940,1940,0
20241128,115900,873774396,1940,1940,1940,1940,1545
20241128,115800,870777096,1936,1936,1936,1936,98
20241128,115700,870587368,1936,1936,1936,1936,542
20241128,115600,869538056,1936,1936,1936,1936,0
20241128,115500,869538056,1936,1936,1936,1936,0
20241128,115400,869538056,1936,1936,1936,1936,250
20241128,115300,869054056,1936,1937,1937,1936,201
20241128,115200,868664919,1937,1937,1937,1937,1048
20241128,115100,866634943,1937,1937,1937,1937,248
20241128,115000,866154567,1938,1937,1938,1937,524
20241128,114900,865139577,1937,1937,1937,1937,10
20241128,114800,865120207,1937,1937,1937,1937,6000
20241128,114700,853498207,1937,1937,1937,1937,50
20241128,114600,853401357,1937,1937,1937,1937,107
20241128,114500,853194098,1940,1940,1940,1940,1
20241128,114400,853192158,1941,1940,1941,1940,996
20241128,114300,851259422,1937,1937,1940,1937,1499
20241128,114200,848354359,1940,1941,1941,1940,517
20241128,114100,847350864,1942,1942,1942,1942,560
20241128,114000,846263344,1942,1941,1943,1941,1991
20241128,113900,842397260,1940,1936,1940,1936,1873
20241128,113800,838765241,1936,1936,1936,1936,0
20241128,113700,838765241,1936,1938,1938,1936,916
20241128,113600,836990037,1938,1938,1938,1938,4
20241128,113500,836982285,1935,1935,1935,1935,400
20241128,113400,836208285,1935,1936,1937,1935,600
20241128,113300,835046867,1937,1937,1937,1937,30
20241128,113200,834988757,1938,1938,1938,1938,1
20241128,113100,834986819,1938,1938,1938,1938,200
20241128,113000,834599219,1939,1939,1939,1939,0
20241128,112900,834599219,1939,1939,1939,1939,800
20241128,112800,833048019,1936,1936,1936,1936,1047
20241128,112700,831021027,1936,1936,1936,1936,1021
20241128,112600,829044371,1939,1939,1939,1939,1000
20241128,112500,827105371,1939,1939,1939,1939,678
20241128,112400,825790729,1938,1938,1938,1938,200
20241128,112300,825403129,1939,1939,1939,1939,32
20241128,112200,825341081,1935,1935,1935,1935,10
20241128,112100,825321731,1938,1931,1938,1931,3341
20241128,112000,818857723,1931,1931,1931,1931,2
20241128,111900,818853861,1932,1932,1932,1932,100
20241128,111800,818660661,1934,1932,1934,1932,103
20241128,111700,818461543,1931,1932,1932,1931,2217
20241128,111600,814180299,1933,1934,1934,1933,38
20241128,111500,814106837,1935,1932,1935,1932,342
20241128,111400,813446007,1932,1932,1932,1932,66
20241128,111300,813318495,1932,1933,1933,1932,1010
20241128,111200,811367165,1932,1932,1932,1932,49
20241128,111100,811272497,1932,1932,1932,1932,1048
20241128,111000,809247761,1932,1933,1933,1932,3000
20241128,110900,803449761,1934,1934,1934,1934,2009
20241128,110800,799564355,1935,1935,1935,1935,1567
20241128,110700,796532210,1934,1933,1935,1933,4189
20241128,110600,788430127,1932,1917,1933,1917,5175
20241128,110500,778462775,1917,1917,1917,1917,500
20241128,110400,777504275,1916,1916,1916,1916,0
20241128,110300,777504275,1916,1919,1919,1916,6153
20241128,110200,765703027,1920,1921,1921,1920,3100
20241128,110100,759749027,1922,1924,1924,1922,4828
20241128,110000,750465955,1924,1924,1924,1924,1100
20241128,105900,748349555,1924,1924,1924,1924,0
20241128,105800,748349555,1924,1925,1925,1924,387
20241128,105700,747604682,1925,1925,1925,1925,0
20241128,105600,747604682,1925,1925,1925,1925,480
20241128,105500,746680682,1925,1925,1925,1925,0
20241128,105400,746680682,1925,1926,1928,1925,1002
20241128,105300,744751819,1923,1920,1923,1920,1412
20241128,105200,742039744,1921,1917,1921,1917,1699
20241128,105100,738778765,1916,1911,1916,1910,1457
20241128,105000,735993555,1912,1914,1915,1912,4356
20241128,104900,727658980,1915,1917,1917,1915,3602
20241128,104800,720759073,1917,1917,1917,1917,1615
20241128,104700,717663118,1918,1918,1918,1918,0
20241128,104600,717663118,1918,1918,1918,1918,50
20241128,104500,717567218,1923,1918,1923,1918,1157
20241128,104400,715348067,1919,1920,1920,1919,1270
20241128,104300,712910607,1919,1920,1920,1919,700
20241128,104200,711567300,1920,1920,1920,1920,0
20241128,104100,711567300,1920,1920,1920,1920,140
20241128,104000,711298500,1919,1919,1921,1919,66
20241128,103900,711171826,1919,1920,1920,1919,1265
20241128,103800,708743362,1920,1927,1927,1920,1008
20241128,103700,706807163,1927,1926,1927,1919,5664
20241128,103600,695926860,1927,1927,1927,1927,529
20241128,103500,694907477,1927,1926,1927,1924,1710
20241128,103400,691615463,1926,1925,1926,1922,873
20241128,103300,689934735,1925,1926,1926,1923,330
20241128,103200,689299529,1923,1927,1927,1920,1302
20241128,103100,686797791,1926,1926,1926,1926,11
20241128,103000,686776605,1930,1930,1930,1930,1
20241128,102900,686774675,1936,1936,1936,1936,50
20241128,102800,686677875,1938,1926,1938,1922,421
20241128,102700,685867082,1923,1923,1923,1923,101
20241128,102600,685672859,1926,1935,1935,1926,27583
20241128,102500,632487002,1935,1939,1939,1935,22500
20241128,102400,588948084,1939,1939,1939,1939,1
20241128,102300,588946145,1943,1943,1943,1943,0
20241128,102200,588946145,1943,1941,1943,1941,1265
20241128,102100,586488735,1941,1941,1941,1941,0
20241128,102000,586488735,1941,1934,1941,1932,1428
20241128,101900,583727541,1932,1932,1932,1932,0
20241128,101800,583727541,1932,1932,1932,1932,26
20241128,101700,583677309,1948,1948,1948,1948,0
20241128,101600,583677309,1948,1934,1948,1934,2229
20241128,101500,579357391,1935,1948,1948,1935,1512
20241128,101400,576430560,1935,1936,1936,1935,262
20241128,101300,575923536,1934,1940,1950,1934,1750
20241128,101200,572528153,1940,1951,1951,1940,2094
20241128,101100,568452958,1952,1940,1952,1940,10321
20241128,101000,548329019,1940,1945,1952,1940,7336
20241128,100900,534011827,1939,1944,1951,1939,1213
20241128,100800,531658611,1939,1939,1950,1937,10948
20241128,100700,510337946,1939,1935,1940,1935,9250
20241128,100600,492418403,1935,1927,1935,1927,5
20241128,100500,492408752,1936,1937,1937,1936,832
20241128,100400,490797468,1938,1935,1938,1925,1250
20241128,100300,488386726,1936,1939,1939,1936,2975
20241128,100200,482624003,1939,1930,1939,1930,11995
20241128,100100,459416049,1929,1925,1929,1925,918
20241128,100000,457645645,1925,1924,1928,1920,8651
20241128,095900,440989865,1924,1924,1924,1924,200
20241128,095800,440605065,1925,1924,1925,1924,838
20241128,095700,438992015,1924,1919,1924,1919,452
20241128,095600,438123936,1919,1919,1919,1919,300
20241128,095500,437548236,1925,1926,1926,1917,437
20241128,095400,436706683,1925,1925,1925,1925,22
20241128,095300,436664333,1925,1925,1925,1925,300
20241128,095200,436086833,1924,1921,1924,1914,328
20241128,095100,435457496,1920,1914,1920,1913,1644
20241128,095000,432311991,1914,1915,1915,1914,1100
20241128,094900,430206391,1914,1914,1914,1914,1
20241128,094800,430204477,1922,1915,1922,1913,1547
20241128,094700,427238521,1915,1917,1917,1915,576
20241128,094600,426135479,1920,1927,1927,1920,105
20241128,094500,425933855,1929,1925,1929,1924,4984
20241128,094400,416341963,1925,1928,1928,1925,550
20241128,094300,415283063,1928,1931,1935,1928,2811
20241128,094200,409857399,1931,1935,1936,1931,2531
20241128,094100,404968033,1935,1935,1935,1935,18066
20241128,094000,370010323,1929,1934,1935,1929,1319
20241128,093900,367460402,1929,1934,1935,1928,4250
20241128,093800,359250346,1938,1925,1938,1925,12489
20241128,093700,335115679,1924,1921,1924,1921,3809
20241128,093600,327798219,1914,1921,1921,1914,11254
20241128,093500,306191476,1930,1930,1930,1930,71
20241128,093400,306054446,1930,1930,1930,1921,1680
20241128,093300,302825227,1930,1930,1930,1930,106
20241128,093200,302620647,1930,1933,1933,1920,423
20241128,093100,301806787,1934,1913,1934,1913,21242
20241128,093000,261027906,1914,1904,1914,1897,5228
20241128,092900,251093663,1902,1915,1915,1902,5739
20241128,092800,240165631,1916,1916,1917,1910,748
20241128,092700,238733634,1916,1911,1916,1910,124
20241128,092600,238496691,1915,1911,1916,1911,3291
20241128,092500,232195045,1910,1911,1914,1910,2024
20241128,092400,228321990,1906,1914,1914,1903,3690
20241128,092300,221264979,1914,1907,1914,1893,7093
20241128,092200,207728321,1907,1892,1907,1892,7018
20241128,092100,194403769,1886,1887,1892,1886,1286
20241128,092000,191977279,1887,1888,1894,1887,2097
20241128,091900,188018563,1888,1900,1900,1888,611
20241128,091800,186861564,1900,1889,1900,1889,310
20241128,091700,186275774,1890,1899,1899,1890,998
20241128,091600,184385072,1899,1891,1899,1891,1820
20241128,091500,180936195,1891,1892,1892,1891,3
20241128,091400,180930520,1884,1892,1892,1884,8003
20241128,091300,165818392,1893,1900,1908,1893,2581
20241128,091200,160925694,1909,1914,1914,1899,5066
20241128,091100,151295168,1911,1905,1913,1898,5276
20241128,091000,141247582,1897,1909,1909,1896,1815
20241128,090900,137799684,1909,1905,1909,1897,2651
20241128,090800,132755497,1908,1901,1908,1900,22195
20241128,090700,90516062,1901,1898,1902,1898,8042
20241128,090600,75228214,1889,1900,1901,1889,2113
20241128,090500,71217920,1900,1898,1900,1898,33
20241128,090400,71155261,1888,1892,1906,1888,5297
20241128,090300,61139933,1892,1871,1892,1871,6817
20241128,090200,48285155,1877,1869,1877,1869,491
20241128,090100,47367364,1877,1874,1877,1874,460
20241128,090000,46503947,1856,1856,1859,1855,23648