stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,184700,1465477234,1947,1947,1947,1947,14735
20241129,184600,1465477234,1947,1947,1947,1947,0
20241129,184500,1465477234,1947,1947,1947,1947,0
20241129,184400,1465477234,1947,1947,1947,1947,0
20241129,184300,1465477234,1947,1947,1947,1947,0
20241129,184200,1465477234,1947,1947,1947,1947,0
20241129,184100,1465477234,1947,1947,1947,1947,0
20241129,184000,1465477234,1947,1947,1947,1947,0
20241129,183900,1465477234,1947,1947,1947,1947,0
20241129,183800,1465477234,1947,1947,1947,1947,0
20241129,183700,1465477234,1947,1947,1947,1947,0
20241129,183600,1465477234,1947,1947,1947,1947,0
20241129,183500,1465477234,1947,1947,1947,1947,0
20241129,183400,1465477234,1947,1947,1947,1947,0
20241129,183300,1465477234,1947,1947,1947,1947,0
20241129,183200,1465477234,1947,1947,1947,1947,0
20241129,183100,1465477234,1947,1947,1947,1947,0
20241129,183000,1465477234,1947,1947,1947,1947,0
20241129,182900,1465477234,1947,1947,1947,1947,0
20241129,182800,1465477234,1947,1947,1947,1947,0
20241129,182700,1465477234,1947,1947,1947,1947,0
20241129,182600,1465477234,1947,1947,1947,1947,0
20241129,182500,1465477234,1947,1947,1947,1947,0
20241129,182400,1465477234,1947,1947,1947,1947,0
20241129,182300,1465477234,1947,1947,1947,1947,0
20241129,182200,1465477234,1947,1947,1947,1947,0
20241129,182100,1465477234,1947,1947,1947,1947,0
20241129,182000,1465477234,1947,1947,1947,1947,0
20241129,181900,1465477234,1947,1947,1947,1947,0
20241129,181800,1465477234,1947,1947,1947,1947,0
20241129,181700,1465477234,1947,1947,1947,1947,14735
20241129,181600,1465477234,1947,1947,1947,1947,0
20241129,181500,1465477234,1947,1947,1947,1947,0
20241129,181400,1465477234,1947,1947,1947,1947,0
20241129,181300,1465477234,1947,1947,1947,1947,0
20241129,181200,1465477234,1947,1947,1947,1947,0
20241129,181100,1465477234,1947,1947,1947,1947,0
20241129,181000,1465477234,1947,1947,1947,1947,0
20241129,180900,1465477234,1947,1947,1947,1947,0
20241129,180800,1465477234,1947,1947,1947,1947,0
20241129,180700,1465477234,1947,1947,1947,1947,0
20241129,180600,1465477234,1947,1947,1947,1947,0
20241129,180500,1465477234,1947,1947,1947,1947,0
20241129,180400,1465477234,1947,1947,1947,1947,0
20241129,180300,1465477234,1947,1947,1947,1947,0
20241129,180200,1465477234,1947,1947,1947,1947,0
20241129,180100,1465477234,1947,1947,1947,1947,0
20241129,180000,1465477234,1947,1947,1947,1947,0
20241129,175900,1465477234,1947,1947,1947,1947,0
20241129,175800,1465477234,1947,1947,1947,1947,0
20241129,175700,1465477234,1947,1947,1947,1947,0
20241129,175600,1465477234,1947,1947,1947,1947,0
20241129,175500,1465477234,1947,1947,1947,1947,0
20241129,175400,1465477234,1947,1947,1947,1947,0
20241129,175300,1465477234,1947,1947,1947,1947,0
20241129,175200,1465477234,1947,1947,1947,1947,0
20241129,175100,1465477234,1947,1947,1947,1947,0
20241129,175000,1465477234,1947,1947,1947,1947,0
20241129,174900,1465477234,1947,1947,1947,1947,0
20241129,174800,1465477234,1947,1947,1947,1947,0
20241129,174700,1465477234,1947,1947,1947,1947,14735
20241129,174600,1465477234,1947,1947,1947,1947,0
20241129,174500,1465477234,1947,1947,1947,1947,0
20241129,174400,1465477234,1947,1947,1947,1947,0
20241129,174300,1465477234,1947,1947,1947,1947,0
20241129,174200,1465477234,1947,1947,1947,1947,0
20241129,174100,1465477234,1947,1947,1947,1947,0
20241129,174000,1465477234,1947,1947,1947,1947,0
20241129,173900,1465477234,1947,1947,1947,1947,0
20241129,173800,1465477234,1947,1947,1947,1947,0
20241129,173700,1465477234,1947,1947,1947,1947,0
20241129,173600,1465477234,1947,1947,1947,1947,0
20241129,173500,1465477234,1947,1947,1947,1947,0
20241129,173400,1465477234,1947,1947,1947,1947,0
20241129,173300,1465477234,1947,1947,1947,1947,0
20241129,173200,1465477234,1947,1947,1947,1947,0
20241129,173100,1465477234,1947,1947,1947,1947,0
20241129,173000,1465477234,1947,1947,1947,1947,0
20241129,172900,1465477234,1947,1947,1947,1947,0
20241129,172800,1465477234,1947,1947,1947,1947,0
20241129,172700,1465477234,1947,1947,1947,1947,0
20241129,172600,1465477234,1947,1947,1947,1947,0
20241129,172500,1465477234,1947,1947,1947,1947,0
20241129,172400,1465477234,1947,1947,1947,1947,0
20241129,172300,1465477234,1947,1947,1947,1947,0
20241129,172200,1465477234,1947,1947,1947,1947,0
20241129,172100,1465477234,1947,1947,1947,1947,0
20241129,172000,1465477234,1947,1947,1947,1947,0
20241129,171900,1465477234,1947,1947,1947,1947,0
20241129,171800,1465477234,1947,1947,1947,1947,0
20241129,171700,1465477234,1947,1947,1947,1947,14735
20241129,171600,1465477234,1947,1947,1947,1947,0
20241129,171500,1465477234,1947,1947,1947,1947,0
20241129,171400,1465477234,1947,1947,1947,1947,0
20241129,171300,1465477234,1947,1947,1947,1947,0
20241129,171200,1465477234,1947,1947,1947,1947,0
20241129,171100,1465477234,1947,1947,1947,1947,0
20241129,171000,1465477234,1947,1947,1947,1947,0
20241129,170900,1465477234,1947,1947,1947,1947,0
20241129,170800,1465477234,1947,1947,1947,1947,0
20241129,170700,1465477234,1947,1947,1947,1947,0
20241129,170600,1465477234,1947,1947,1947,1947,0
20241129,170500,1465477234,1947,1947,1947,1947,0
20241129,170400,1465477234,1947,1947,1947,1947,0
20241129,170300,1465477234,1947,1947,1947,1947,0
20241129,170200,1465477234,1947,1947,1947,1947,0
20241129,170100,1465477234,1947,1947,1947,1947,0
20241129,170000,1465477234,1947,1947,1947,1947,0
20241129,165900,1465477234,1947,1947,1947,1947,0
20241129,165800,1465477234,1947,1947,1947,1947,0
20241129,165700,1465477234,1947,1947,1947,1947,0
20241129,165600,1465477234,1947,1947,1947,1947,0
20241129,165500,1465477234,1947,1947,1947,1947,0
20241129,165400,1465477234,1947,1947,1947,1947,0
20241129,165300,1465477234,1947,1947,1947,1947,0
20241129,165200,1465477234,1947,1947,1947,1947,0
20241129,165100,1465477234,1947,1947,1947,1947,0
20241129,165000,1465477234,1947,1947,1947,1947,0
20241129,164900,1465477234,1947,1947,1947,1947,0
20241129,164800,1465477234,1947,1947,1947,1947,0
20241129,164700,1465477234,1947,1947,1947,1947,14735
20241129,164600,1465477234,1947,1947,1947,1947,0
20241129,164500,1465477234,1947,1947,1947,1947,0
20241129,164400,1465477234,1947,1947,1947,1947,0
20241129,164300,1465477234,1947,1947,1947,1947,0
20241129,164200,1465477234,1947,1947,1947,1947,0
20241129,164100,1465477234,1947,1947,1947,1947,0
20241129,164000,1465477234,1947,1947,1947,1947,0
20241129,163900,1465477234,1947,1947,1947,1947,0
20241129,163800,1465477234,1947,1947,1947,1947,0
20241129,163700,1465477234,1947,1947,1947,1947,0
20241129,163600,1465477234,1947,1947,1947,1947,0
20241129,163500,1465477234,1947,1947,1947,1947,0
20241129,163400,1465477234,1947,1947,1947,1947,0
20241129,163300,1465477234,1947,1947,1947,1947,0
20241129,163200,1465477234,1947,1947,1947,1947,0
20241129,163100,1465477234,1947,1947,1947,1947,0
20241129,163000,1465477234,1947,1947,1947,1947,0
20241129,162900,1465477234,1947,1947,1947,1947,0
20241129,162800,1465477234,1947,1947,1947,1947,0
20241129,162700,1465477234,1947,1947,1947,1947,0
20241129,162600,1465477234,1947,1947,1947,1947,0
20241129,162500,1465477234,1947,1947,1947,1947,0
20241129,162400,1465477234,1947,1947,1947,1947,0
20241129,162300,1465477234,1947,1947,1947,1947,0
20241129,162200,1465477234,1947,1947,1947,1947,0
20241129,162100,1465477234,1947,1947,1947,1947,0
20241129,162000,1465477234,1947,1947,1947,1947,0
20241129,161900,1465477234,1947,1947,1947,1947,0
20241129,161800,1465477234,1947,1947,1947,1947,0
20241129,161700,1465477234,1947,1947,1947,1947,14735
20241129,161600,1465477234,1947,1947,1947,1947,0
20241129,161500,1465477234,1947,1947,1947,1947,0
20241129,161400,1465477234,1947,1947,1947,1947,0
20241129,161300,1465477234,1947,1947,1947,1947,0
20241129,161200,1465477234,1947,1947,1947,1947,0
20241129,161100,1465477234,1947,1947,1947,1947,0
20241129,161000,1465477234,1947,1947,1947,1947,0
20241129,160900,1465477234,1947,1947,1947,1947,0
20241129,160800,1465477234,1947,1947,1947,1947,0
20241129,160700,1465477234,1947,1947,1947,1947,0
20241129,160600,1465477234,1947,1947,1947,1947,0
20241129,160500,1465477234,1947,1947,1947,1947,0
20241129,160400,1465477234,1947,1947,1947,1947,0
20241129,160300,1465477234,1947,1947,1947,1947,0
20241129,160200,1465477234,1947,1947,1947,1947,0
20241129,160100,1465477234,1947,1947,1947,1947,0
20241129,160000,1465477234,1947,1947,1947,1947,0
20241129,155900,1465477234,1947,1947,1947,1947,0
20241129,155800,1465477234,1947,1947,1947,1947,0
20241129,155700,1465477234,1947,1947,1947,1947,0
20241129,155600,1465477234,1947,1947,1947,1947,0
20241129,155500,1465477234,1947,1947,1947,1947,0
20241129,155400,1465477234,1947,1947,1947,1947,0
20241129,155300,1465477234,1947,1947,1947,1947,0
20241129,155200,1465477234,1947,1947,1947,1947,0
20241129,155100,1465477234,1947,1947,1947,1947,0
20241129,155000,1465477234,1947,1947,1947,1947,0
20241129,154900,1465477234,1947,1947,1947,1947,0
20241129,154800,1465477234,1947,1947,1947,1947,0
20241129,154700,1465477234,1947,1947,1947,1947,14735
20241129,154600,1465477234,1947,1947,1947,1947,0
20241129,154500,1465477234,1947,1947,1947,1947,0
20241129,154400,1465477234,1947,1947,1947,1947,0
20241129,154300,1465477234,1947,1947,1947,1947,0
20241129,154200,1465477234,1947,1947,1947,1947,0
20241129,154100,1465477234,1947,1947,1947,1947,0
20241129,154000,1465477234,1947,1947,1947,1947,0
20241129,153900,1465477234,1947,1947,1947,1947,0
20241129,153800,1465477234,1947,1947,1947,1947,0
20241129,153700,1465477234,1947,1947,1947,1947,0
20241129,153600,1465477234,1947,1947,1947,1947,0
20241129,153500,1465477234,1947,1947,1947,1947,0
20241129,153400,1465477234,1947,1947,1947,1947,0
20241129,153300,1465477234,1947,1947,1947,1947,0
20241129,153200,1465477234,1947,1947,1947,1947,0
20241129,153100,1465477234,1947,1947,1947,1947,0
20241129,153000,1465477234,1947,1947,1947,1947,14735
20241129,152900,1436788189,1947,1947,1947,1947,0
20241129,152800,1436788189,1947,1947,1947,1947,0
20241129,152700,1436788189,1947,1947,1947,1947,0
20241129,152600,1436788189,1947,1947,1947,1947,0
20241129,152500,1436788189,1947,1947,1947,1947,0
20241129,152400,1436788189,1947,1947,1947,1947,0
20241129,152300,1436788189,1947,1947,1947,1947,0
20241129,152200,1436788189,1947,1947,1947,1947,0
20241129,152100,1436788189,1947,1947,1947,1947,0
20241129,152000,1436788189,1947,1947,1947,1947,0
20241129,151900,1436788189,1947,1947,1947,1944,105
20241129,151800,1436583922,1948,1946,1948,1946,5000
20241129,151700,1426849842,1947,1947,1947,1940,1011
20241129,151600,1424888425,1944,1944,1949,1944,2705
20241129,151500,1419622128,1948,1942,1949,1942,5975
20241129,151400,1408001719,1942,1939,1942,1939,1810
20241129,151300,1404492126,1939,1940,1943,1939,3312
20241129,151200,1398066814,1943,1942,1943,1942,2091
20241129,151100,1394005592,1939,1937,1939,1937,1413
20241129,151000,1391267237,1938,1938,1938,1938,0
20241129,150900,1391267237,1938,1938,1938,1938,0
20241129,150800,1391267237,1938,1938,1938,1938,1703
20241129,150700,1387966823,1939,1939,1939,1939,2
20241129,150600,1387962945,1939,1939,1939,1939,0
20241129,150500,1387962945,1939,1942,1942,1939,1782
20241129,150400,1384507644,1942,1941,1942,1941,500
20241129,150300,1383536752,1942,1942,1942,1942,0
20241129,150200,1383536752,1942,1938,1942,1938,2756
20241129,150100,1378195616,1938,1936,1938,1936,1057
20241129,150000,1376148461,1936,1936,1936,1936,302
20241129,145900,1375563789,1932,1932,1932,1932,1
20241129,145800,1375561857,1936,1928,1936,1928,10
20241129,145700,1375542553,1928,1930,1930,1928,11787
20241129,145600,1352805551,1930,1933,1933,1930,10000
20241129,145500,1333494012,1936,1936,1936,1936,312
20241129,145400,1332889980,1936,1936,1936,1936,0
20241129,145300,1332889980,1936,1936,1936,1936,0
20241129,145200,1332889980,1936,1936,1936,1936,1
20241129,145100,1332888044,1933,1933,1933,1933,18
20241129,145000,1332853250,1933,1933,1933,1933,0
20241129,144900,1332853250,1933,1933,1933,1933,73
20241129,144800,1332712141,1933,1935,1936,1933,6595
20241129,144700,1319961194,1935,1935,1935,1935,80
20241129,144600,1319806394,1936,1936,1936,1936,1778
20241129,144500,1316364186,1936,1936,1936,1936,0
20241129,144400,1316364186,1936,1937,1937,1936,102
20241129,144300,1316166712,1937,1937,1937,1937,158
20241129,144200,1315860666,1937,1937,1937,1937,459
20241129,144100,1314971583,1936,1936,1936,1936,848
20241129,144000,1313329855,1938,1937,1938,1936,895
20241129,143900,1311596606,1938,1938,1938,1937,574
20241129,143800,1310484267,1939,1939,1940,1939,402
20241129,143700,1309704788,1939,1940,1940,1939,1100
20241129,143600,1307571688,1940,1940,1940,1940,1
20241129,143500,1307569748,1935,1936,1936,1935,315
20241129,143400,1306960143,1935,1935,1935,1935,220
20241129,143300,1306534443,1935,1935,1935,1935,1969
20241129,143200,1302724428,1935,1938,1938,1934,3192
20241129,143100,1296551048,1935,1938,1938,1935,7996
20241129,143000,1281072328,1943,1938,1943,1938,459
20241129,142900,1280182781,1938,1938,1938,1938,0
20241129,142800,1280182781,1938,1938,1938,1938,0
20241129,142700,1280182781,1938,1938,1938,1938,785
20241129,142600,1278661451,1938,1938,1938,1938,1044
20241129,142500,1276638179,1938,1938,1938,1938,0
20241129,142400,1276638179,1938,1938,1938,1938,0
20241129,142300,1276638179,1938,1938,1938,1938,0
20241129,142200,1276638179,1938,1938,1938,1938,0
20241129,142100,1276638179,1938,1938,1938,1938,0
20241129,142000,1276638179,1938,1938,1938,1938,19
20241129,141900,1276601357,1938,1938,1938,1938,52
20241129,141800,1276500581,1938,1938,1938,1938,30
20241129,141700,1276442441,1937,1939,1939,1937,8314
20241129,141600,1260330886,1939,1941,1941,1939,3068
20241129,141500,1254381496,1946,1946,1946,1946,0
20241129,141400,1254381496,1946,1946,1946,1946,1
20241129,141300,1254379550,1946,1946,1946,1946,0
20241129,141200,1254379550,1946,1946,1946,1946,0
20241129,141100,1254379550,1946,1946,1946,1946,0
20241129,141000,1254379550,1946,1946,1946,1946,1
20241129,140900,1254377604,1940,1946,1946,1940,2
20241129,140800,1254373718,1940,1940,1940,1940,1108
20241129,140700,1252224198,1940,1939,1940,1939,910
20241129,140600,1250459105,1939,1948,1948,1939,9
20241129,140500,1250441644,1948,1948,1948,1948,1
20241129,140400,1250439696,1939,1939,1939,1939,0
20241129,140300,1250439696,1939,1939,1939,1939,37
20241129,140200,1250367953,1948,1948,1948,1948,1
20241129,140100,1250366005,1942,1942,1942,1942,18
20241129,140000,1250331049,1948,1948,1948,1948,2
20241129,135900,1250327153,1939,1941,1941,1939,3877
20241129,135800,1242807312,1942,1942,1942,1942,1500
20241129,135700,1239894312,1942,1942,1942,1942,51
20241129,135600,1239795270,1940,1940,1940,1940,5
20241129,135500,1239785570,1939,1939,1939,1939,0
20241129,135400,1239785570,1939,1939,1939,1939,10
20241129,135300,1239766180,1939,1940,1940,1939,550
20241129,135200,1238699670,1939,1939,1939,1939,0
20241129,135100,1238699670,1939,1939,1939,1939,0
20241129,135000,1238699670,1939,1939,1939,1939,0
20241129,134900,1238699670,1939,1942,1942,1939,1259
20241129,134800,1236258148,1942,1942,1942,1942,0
20241129,134700,1236258148,1942,1942,1942,1942,0
20241129,134600,1236258148,1942,1942,1942,1942,2
20241129,134500,1236254264,1942,1942,1942,1942,0
20241129,134400,1236254264,1942,1942,1942,1942,0
20241129,134300,1236254264,1942,1943,1943,1942,1735
20241129,134200,1232884659,1951,1951,1951,1951,1
20241129,134100,1232882708,1938,1938,1938,1938,0
20241129,134000,1232882708,1938,1938,1938,1938,0
20241129,133900,1232882708,1938,1938,1938,1938,0
20241129,133800,1232882708,1938,1943,1943,1937,8279
20241129,133700,1216828967,1954,1954,1954,1954,1
20241129,133600,1216827013,1955,1955,1955,1955,0
20241129,133500,1216827013,1955,1948,1955,1943,5001
20241129,133400,1207104208,1948,1948,1948,1948,0
20241129,133300,1207104208,1948,1948,1948,1948,80
20241129,133200,1206948368,1948,1948,1948,1948,300
20241129,133100,1206363968,1950,1950,1950,1950,93
20241129,133000,1206182618,1951,1953,1953,1951,399
20241129,132900,1205403769,1959,1959,1959,1959,0
20241129,132800,1205403769,1959,1959,1959,1959,0
20241129,132700,1205403769,1959,1959,1959,1959,0
20241129,132600,1205403769,1959,1959,1959,1959,0
20241129,132500,1205403769,1959,1959,1959,1959,1
20241129,132400,1205401810,1960,1960,1960,1960,0
20241129,132300,1205401810,1960,1960,1960,1960,0
20241129,132200,1205401810,1960,1960,1960,1960,1
20241129,132100,1205399850,1953,1953,1953,1953,6500
20241129,132000,1192705350,1961,1961,1961,1961,0
20241129,131900,1192705350,1961,1961,1961,1961,9
20241129,131800,1192687701,1961,1961,1961,1961,22
20241129,131700,1192644559,1961,1961,1961,1961,1000
20241129,131600,1190683559,1961,1961,1961,1961,61
20241129,131500,1190563938,1961,1961,1961,1961,0
20241129,131400,1190563938,1961,1961,1961,1961,0
20241129,131300,1190563938,1961,1960,1961,1960,770
20241129,131200,1189054668,1961,1957,1961,1957,5648
20241129,131100,1177995534,1956,1956,1956,1956,3173
20241129,131000,1171789146,1956,1956,1956,1956,44
20241129,130900,1171703082,1955,1955,1955,1955,305
20241129,130800,1171106807,1943,1943,1943,1943,0
20241129,130700,1171106807,1943,1945,1945,1943,3153
20241129,130600,1164976587,1955,1955,1955,1955,303
20241129,130500,1164384222,1955,1955,1955,1955,2
20241129,130400,1164380312,1955,1955,1955,1955,200
20241129,130300,1163989312,1956,1956,1956,1956,0
20241129,130200,1163989312,1956,1956,1956,1956,0
20241129,130100,1163989312,1956,1956,1956,1956,1
20241129,130000,1163987356,1945,1949,1949,1944,737
20241129,125900,1162552072,1950,1950,1950,1950,10
20241129,125800,1162532572,1950,1951,1951,1950,9000
20241129,125700,1144977316,1957,1951,1957,1951,606
20241129,125600,1143791410,1957,1957,1957,1957,0
20241129,125500,1143791410,1957,1957,1957,1957,0
20241129,125400,1143791410,1957,1957,1957,1957,500
20241129,125300,1142812910,1957,1950,1957,1950,1400
20241129,125200,1140076410,1950,1950,1950,1950,0
20241129,125100,1140076410,1950,1950,1950,1950,1
20241129,125000,1140074460,1957,1957,1957,1957,0
20241129,124900,1140074460,1957,1957,1957,1957,0
20241129,124800,1140074460,1957,1957,1957,1957,0
20241129,124700,1140074460,1957,1957,1957,1957,0
20241129,124600,1140074460,1957,1956,1957,1956,800
20241129,124500,1138508980,1957,1955,1957,1954,2193
20241129,124400,1134220223,1955,1955,1955,1955,600
20241129,124300,1133047223,1954,1954,1954,1954,1605
20241129,124200,1129911053,1954,1952,1954,1952,1500
20241129,124100,1126981249,1952,1952,1952,1952,7
20241129,124000,1126967585,1952,1949,1952,1949,657
20241129,123900,1125686451,1948,1948,1948,1948,1716
20241129,123800,1122343683,1948,1948,1948,1948,900
20241129,123700,1120590483,1947,1947,1947,1947,232
20241129,123600,1120138779,1947,1947,1947,1947,0
20241129,123500,1120138779,1947,1947,1947,1947,0
20241129,123400,1120138779,1947,1947,1947,1947,0
20241129,123300,1120138779,1947,1947,1947,1947,0
20241129,123200,1120138779,1947,1939,1947,1939,3061
20241129,123100,1114203338,1946,1946,1946,1946,46
20241129,123000,1114113822,1941,1941,1941,1941,32
20241129,122900,1114051710,1938,1940,1940,1938,2054
20241129,122800,1110069866,1941,1941,1941,1941,0
20241129,122700,1110069866,1941,1947,1947,1941,11
20241129,122600,1110048497,1942,1943,1943,1942,87
20241129,122500,1109879493,1944,1944,1944,1944,0
20241129,122400,1109879493,1944,1944,1944,1944,38
20241129,122300,1109805621,1944,1944,1944,1944,0
20241129,122200,1109805621,1944,1944,1944,1944,2372
20241129,122100,1105194453,1942,1942,1942,1942,0
20241129,122000,1105194453,1942,1942,1942,1942,0
20241129,121900,1105194453,1942,1942,1942,1942,0
20241129,121800,1105194453,1942,1942,1942,1942,1
20241129,121700,1105192511,1942,1942,1942,1942,205
20241129,121600,1104794401,1945,1945,1945,1945,1690
20241129,121500,1101507351,1943,1943,1943,1943,0
20241129,121400,1101507351,1943,1946,1946,1943,589
20241129,121300,1100361730,1946,1944,1957,1944,1555
20241129,121200,1097334221,1950,1950,1950,1950,2
20241129,121100,1097330321,1950,1950,1950,1945,997
20241129,121000,1095387196,1950,1950,1950,1950,0
20241129,120900,1095387196,1950,1948,1950,1948,6
20241129,120800,1095375498,1947,1945,1947,1945,2579
20241129,120700,1090358591,1945,1945,1945,1945,0
20241129,120600,1090358591,1945,1943,1945,1943,2734
20241129,120500,1085045861,1945,1945,1945,1945,0
20241129,120400,1085045861,1945,1945,1945,1945,0
20241129,120300,1085045861,1945,1945,1945,1945,0
20241129,120200,1085045861,1945,1945,1945,1945,130
20241129,120100,1084793011,1945,1944,1945,1944,1258
20241129,120000,1082346427,1931,1932,1932,1931,7
20241129,115900,1082332905,1932,1932,1932,1932,26
20241129,115800,1082282673,1945,1945,1945,1945,1274
20241129,115700,1079804743,1947,1947,1947,1947,0
20241129,115600,1079804743,1947,1939,1947,1939,2810
20241129,115500,1074352396,1940,1934,1940,1934,10000
20241129,115400,1054952960,1934,1934,1934,1934,1
20241129,115300,1054951026,1926,1926,1926,1926,1
20241129,115200,1054949100,1926,1926,1926,1926,0
20241129,115100,1054949100,1926,1926,1926,1926,1049
20241129,115000,1052928726,1938,1938,1938,1938,2
20241129,114900,1052924850,1923,1923,1923,1923,0
20241129,114800,1052924850,1923,1923,1923,1923,10
20241129,114700,1052905620,1922,1922,1922,1922,1
20241129,114600,1052903698,1939,1925,1939,1922,1973
20241129,114500,1049089130,1939,1923,1939,1923,4
20241129,114400,1049081390,1925,1918,1940,1918,5750
20241129,114300,1037936148,1910,1910,1910,1910,2
20241129,114200,1037932328,1909,1909,1910,1909,782
20241129,114100,1036438713,1910,1911,1911,1909,7713
20241129,114000,1021706525,1911,1915,1915,1911,560
20241129,113900,1020634970,1915,1918,1918,1915,6914
20241129,113800,1007388212,1918,1923,1923,1918,4627
20241129,113700,998506806,1924,1928,1928,1924,13830
20241129,113600,971879226,1928,1933,1933,1928,8420
20241129,113500,955625100,1933,1933,1933,1933,9
20241129,113400,955607703,1932,1934,1934,1932,1684
20241129,113300,952351412,1934,1935,1935,1934,119
20241129,113200,952121166,1935,1937,1937,1935,2230
20241129,113100,947803630,1947,1937,1947,1937,177
20241129,113000,947460771,1936,1946,1954,1936,20061
20241129,112900,908535251,1947,1954,1954,1947,8134
20241129,112800,892679464,1954,1954,1954,1954,0
20241129,112700,892679464,1954,1954,1954,1954,76
20241129,112600,892530960,1966,1966,1966,1966,0
20241129,112500,892530960,1966,1966,1966,1966,0
20241129,112400,892530960,1966,1966,1966,1966,0
20241129,112300,892530960,1966,1966,1966,1966,0
20241129,112200,892530960,1966,1966,1966,1966,0
20241129,112100,892530960,1966,1952,1967,1952,1049
20241129,112000,890483282,1952,1952,1952,1952,300
20241129,111900,889897682,1952,1953,1953,1951,1996
20241129,111800,886002083,1953,1953,1953,1953,0
20241129,111700,886002083,1953,1952,1953,1952,80
20241129,111600,885845902,1953,1953,1953,1950,894
20241129,111500,884102498,1953,1965,1965,1952,37493
20241129,111400,810622623,1967,1967,1967,1966,3683
20241129,111300,803378675,1967,1967,1967,1967,2
20241129,111200,803374741,1975,1967,1975,1967,1001
20241129,111100,801405766,1968,1968,1968,1968,4172
20241129,111000,793195270,1976,1976,1976,1976,0
20241129,110900,793195270,1976,1976,1976,1976,42
20241129,110800,793112278,1976,1975,1976,1975,1000
20241129,110700,791137217,1967,1967,1967,1967,1423
20241129,110600,788338176,1975,1975,1975,1975,602
20241129,110500,787149226,1967,1967,1967,1967,1050
20241129,110400,785083876,1978,1978,1978,1978,0
20241129,110300,785083876,1978,1978,1978,1978,0
20241129,110200,785083876,1978,1977,1978,1977,5
20241129,110100,785073987,1965,1968,1977,1965,1081
20241129,110000,782949454,1967,1968,1968,1967,1333
20241129,105900,780327120,1968,1971,1978,1968,1214
20241129,105800,777937123,1978,1978,1978,1978,2
20241129,105700,777933167,1970,1970,1970,1970,1236
20241129,105600,775498247,1979,1971,1979,1970,3
20241129,105500,775492327,1981,1981,1981,1981,0
20241129,105400,775492327,1981,1981,1981,1981,4
20241129,105300,775484403,1981,1979,1981,1979,100
20241129,105200,775286353,1981,1981,1981,1981,0
20241129,105100,775286353,1981,1981,1981,1981,2
20241129,105000,775282391,1981,1981,1981,1975,8706
20241129,104900,758083169,1981,1976,1981,1976,1133
20241129,104800,755844196,1976,1977,1977,1976,6043
20241129,104700,743899219,1978,1981,1981,1978,717
20241129,104600,742479286,1981,1981,1982,1980,5528
20241129,104500,731528337,1983,1983,1983,1983,1922
20241129,104400,727717011,1983,1983,1983,1983,116
20241129,104300,727486983,1983,1979,1984,1979,9349
20241129,104200,708961377,1982,1979,1982,1979,768
20241129,104100,707440517,1979,1975,1979,1975,504
20241129,104000,706443608,1975,1975,1979,1975,865
20241129,103900,704734835,1975,1975,1975,1975,0
20241129,103800,704734835,1975,1975,1975,1975,3
20241129,103700,704728910,1975,1975,1975,1975,246
20241129,103600,704243060,1975,1974,1975,1974,36
20241129,103500,704171961,1971,1969,1971,1969,6907
20241129,103400,690559965,1969,1967,1969,1967,206
20241129,103300,690154355,1967,1967,1967,1967,500
20241129,103200,689170855,1967,1967,1967,1967,57
20241129,103100,689058736,1967,1967,1967,1967,4
20241129,103000,689050868,1967,1965,1970,1965,2183
20241129,102900,684755065,1965,1962,1965,1962,4806
20241129,102800,675311407,1965,1953,1965,1953,1287
20241129,102700,672784554,1962,1962,1962,1962,0
20241129,102600,672784554,1962,1955,1962,1952,811
20241129,102500,671199991,1962,1962,1962,1962,5
20241129,102400,671190181,1962,1957,1962,1957,570
20241129,102300,670073062,1956,1955,1956,1955,60
20241129,102200,669955712,1953,1953,1953,1953,529
20241129,102100,668922575,1953,1953,1953,1953,100
20241129,102000,668727275,1952,1952,1952,1952,58
20241129,101900,668614059,1952,1956,1956,1952,3942
20241129,101800,660917475,1957,1955,1957,1955,820
20241129,101700,659313589,1955,1950,1955,1950,346
20241129,101600,658638788,1950,1950,1950,1950,2300
20241129,101500,654153788,1950,1951,1951,1950,393
20241129,101400,653387048,1950,1950,1950,1950,475
20241129,101300,652460798,1950,1950,1950,1950,0
20241129,101200,652460798,1950,1947,1951,1945,8143
20241129,101100,636596872,1950,1945,1950,1945,1920
20241129,101000,632858072,1945,1938,1945,1938,1300
20241129,100900,630338380,1941,1938,1941,1938,11477
20241129,100800,608087456,1938,1941,1941,1938,5227
20241129,100700,597952702,1941,1943,1944,1941,349
20241129,100600,597274835,1942,1944,1944,1942,1184
20241129,100500,594974585,1949,1949,1949,1949,5
20241129,100400,594964840,1945,1951,1951,1945,732
20241129,100300,593540528,1951,1947,1951,1947,1054
20241129,100200,591487098,1947,1947,1947,1947,0
20241129,100100,591487098,1947,1946,1947,1946,800
20241129,100000,589929499,1947,1947,1947,1940,210
20241129,095900,589521999,1947,1947,1947,1943,5001
20241129,095800,579785059,1947,1939,1947,1939,1908
20241129,095700,576083488,1939,1939,1939,1939,992
20241129,095600,574160000,1940,1940,1940,1938,8757
20241129,095500,557173692,1940,1946,1951,1938,5090
20241129,095400,547290590,1945,1949,1949,1945,3536
20241129,095300,540411665,1953,1954,1954,1947,3070
20241129,095200,534428421,1954,1959,1983,1954,550
20241129,095100,533345596,1978,1961,1978,1941,6061
20241129,095000,521462990,1961,1951,1962,1939,11248
20241129,094900,499591358,1948,1954,1954,1948,5305
20241129,094800,489241916,1954,1964,1964,1954,9213
20241129,094700,471203821,1964,1964,1964,1964,0
20241129,094600,471203821,1964,1963,1964,1963,1554
20241129,094500,468151969,1963,1979,1979,1963,14038
20241129,094400,440507132,1984,1973,1985,1971,101
20241129,094300,440307749,1986,1970,1986,1970,1655
20241129,094200,437030443,1970,1970,1970,1970,1000
20241129,094100,435060443,1970,1970,1970,1964,5681
20241129,094000,423885048,1969,1976,1976,1968,19788
20241129,093900,384884552,1980,1980,1980,1975,5115
20241129,093800,374774643,1987,1988,1988,1974,437
20241129,093700,373906955,1988,1972,1988,1972,2000
20241129,093600,369937207,1973,1976,1976,1971,4581
20241129,093500,360902000,1980,1972,1980,1972,4857
20241129,093400,351322222,1972,1980,1980,1972,9864
20241129,093300,331829191,1981,1984,1984,1981,951
20241129,093200,329944201,1986,1986,1986,1986,200
20241129,093100,329547001,1986,1995,1995,1985,4804
20241129,093000,320003092,1995,1997,2000,1994,7833
20241129,092900,304354954,1998,1997,1998,1988,11543
20241129,092800,281303585,1997,1988,1997,1987,16475
20241129,092700,248481561,1988,1983,1988,1983,19431
20241129,092600,209887140,1984,1970,1984,1969,6874
20241129,092500,196324580,1984,1981,1984,1969,6372
20241129,092400,183734794,1979,1979,1979,1979,1779
20241129,092300,180214153,1979,1977,1979,1969,5566
20241129,092200,169233742,1984,1980,1986,1974,2596
20241129,092100,164090498,1986,1984,1987,1969,6266
20241129,092000,151647947,1968,1972,1985,1968,4105
20241129,091900,143527108,1973,1980,1983,1973,3364
20241129,091800,136862467,1980,1975,1980,1972,8432
20241129,091700,120173651,1977,1960,1977,1960,9998
20241129,091600,100483113,1960,1959,1960,1959,192
20241129,091500,100106883,1949,1948,1958,1948,1384
20241129,091400,97408732,1947,1958,1958,1947,2572
20241129,091300,92394116,1948,1958,1958,1948,988
20241129,091200,90468992,1948,1957,1958,1948,652
20241129,091100,89194687,1957,1946,1957,1946,3120
20241129,091000,83103311,1956,1947,1957,1945,2184
20241129,090900,78836740,1947,1949,1949,1947,3674
20241129,090800,71677783,1949,1968,1971,1945,10868
20241129,090700,50300434,1951,1959,1970,1951,1467
20241129,090600,47417614,1959,1952,1963,1950,7854
20241129,090500,32058977,1953,1952,1953,1952,1001
20241129,090400,30104525,1952,1938,1952,1938,2225
20241129,090300,25774613,1956,1956,1956,1955,511
20241129,090200,24775448,1936,1945,1961,1936,6315
20241129,090100,12538383,1938,1962,1962,1938,680
20241129,090000,11215743,1963,1939,1963,1937,5760