stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,194000,48426961,1958,1958,1958,1958,577
20241119,193900,48426961,1958,1958,1958,1958,0
20241119,193800,48426961,1958,1958,1958,1958,0
20241119,193700,48426961,1958,1958,1958,1958,0
20241119,193600,48426961,1958,1958,1958,1958,0
20241119,193500,48426961,1958,1958,1958,1958,0
20241119,193400,48426961,1958,1958,1958,1958,0
20241119,193300,48426961,1958,1958,1958,1958,0
20241119,193200,48426961,1958,1958,1958,1958,0
20241119,193100,48426961,1958,1958,1958,1958,0
20241119,193000,48426961,1958,1958,1958,1958,0
20241119,192900,48426961,1958,1958,1958,1958,0
20241119,192800,48426961,1958,1958,1958,1958,0
20241119,192700,48426961,1958,1958,1958,1958,0
20241119,192600,48426961,1958,1958,1958,1958,0
20241119,192500,48426961,1958,1958,1958,1958,0
20241119,192400,48426961,1958,1958,1958,1958,0
20241119,192300,48426961,1958,1958,1958,1958,0
20241119,192200,48426961,1958,1958,1958,1958,0
20241119,192100,48426961,1958,1958,1958,1958,0
20241119,192000,48426961,1958,1958,1958,1958,0
20241119,191900,48426961,1958,1958,1958,1958,0
20241119,191800,48426961,1958,1958,1958,1958,0
20241119,191700,48426961,1958,1958,1958,1958,0
20241119,191600,48426961,1958,1958,1958,1958,0
20241119,191500,48426961,1958,1958,1958,1958,0
20241119,191400,48426961,1958,1958,1958,1958,0
20241119,191300,48426961,1958,1958,1958,1958,0
20241119,191200,48426961,1958,1958,1958,1958,0
20241119,191100,48426961,1958,1958,1958,1958,0
20241119,191000,48426961,1958,1958,1958,1958,577
20241119,190900,48426961,1958,1958,1958,1958,0
20241119,190800,48426961,1958,1958,1958,1958,0
20241119,190700,48426961,1958,1958,1958,1958,0
20241119,190600,48426961,1958,1958,1958,1958,0
20241119,190500,48426961,1958,1958,1958,1958,0
20241119,190400,48426961,1958,1958,1958,1958,0
20241119,190300,48426961,1958,1958,1958,1958,0
20241119,190200,48426961,1958,1958,1958,1958,0
20241119,190100,48426961,1958,1958,1958,1958,0
20241119,190000,48426961,1958,1958,1958,1958,0
20241119,185900,48426961,1958,1958,1958,1958,0
20241119,185800,48426961,1958,1958,1958,1958,0
20241119,185700,48426961,1958,1958,1958,1958,0
20241119,185600,48426961,1958,1958,1958,1958,0
20241119,185500,48426961,1958,1958,1958,1958,0
20241119,185400,48426961,1958,1958,1958,1958,0
20241119,185300,48426961,1958,1958,1958,1958,0
20241119,185200,48426961,1958,1958,1958,1958,0
20241119,185100,48426961,1958,1958,1958,1958,0
20241119,185000,48426961,1958,1958,1958,1958,0
20241119,184900,48426961,1958,1958,1958,1958,0
20241119,184800,48426961,1958,1958,1958,1958,0
20241119,184700,48426961,1958,1958,1958,1958,0
20241119,184600,48426961,1958,1958,1958,1958,0
20241119,184500,48426961,1958,1958,1958,1958,0
20241119,184400,48426961,1958,1958,1958,1958,0
20241119,184300,48426961,1958,1958,1958,1958,0
20241119,184200,48426961,1958,1958,1958,1958,0
20241119,184100,48426961,1958,1958,1958,1958,0
20241119,184000,48426961,1958,1958,1958,1958,577
20241119,183900,48426961,1958,1958,1958,1958,0
20241119,183800,48426961,1958,1958,1958,1958,0
20241119,183700,48426961,1958,1958,1958,1958,0
20241119,183600,48426961,1958,1958,1958,1958,0
20241119,183500,48426961,1958,1958,1958,1958,0
20241119,183400,48426961,1958,1958,1958,1958,0
20241119,183300,48426961,1958,1958,1958,1958,0
20241119,183200,48426961,1958,1958,1958,1958,0
20241119,183100,48426961,1958,1958,1958,1958,0
20241119,183000,48426961,1958,1958,1958,1958,0
20241119,182900,48426961,1958,1958,1958,1958,0
20241119,182800,48426961,1958,1958,1958,1958,0
20241119,182700,48426961,1958,1958,1958,1958,0
20241119,182600,48426961,1958,1958,1958,1958,0
20241119,182500,48426961,1958,1958,1958,1958,0
20241119,182400,48426961,1958,1958,1958,1958,0
20241119,182300,48426961,1958,1958,1958,1958,0
20241119,182200,48426961,1958,1958,1958,1958,0
20241119,182100,48426961,1958,1958,1958,1958,0
20241119,182000,48426961,1958,1958,1958,1958,0
20241119,181900,48426961,1958,1958,1958,1958,0
20241119,181800,48426961,1958,1958,1958,1958,0
20241119,181700,48426961,1958,1958,1958,1958,0
20241119,181600,48426961,1958,1958,1958,1958,0
20241119,181500,48426961,1958,1958,1958,1958,0
20241119,181400,48426961,1958,1958,1958,1958,0
20241119,181300,48426961,1958,1958,1958,1958,0
20241119,181200,48426961,1958,1958,1958,1958,0
20241119,181100,48426961,1958,1958,1958,1958,0
20241119,181000,48426961,1958,1958,1958,1958,577
20241119,180900,48426961,1958,1958,1958,1958,0
20241119,180800,48426961,1958,1958,1958,1958,0
20241119,180700,48426961,1958,1958,1958,1958,0
20241119,180600,48426961,1958,1958,1958,1958,0
20241119,180500,48426961,1958,1958,1958,1958,0
20241119,180400,48426961,1958,1958,1958,1958,0
20241119,180300,48426961,1958,1958,1958,1958,0
20241119,180200,48426961,1958,1958,1958,1958,0
20241119,180100,48426961,1958,1958,1958,1958,0
20241119,180000,48426961,1958,1958,1958,1958,0
20241119,175900,48426961,1958,1958,1958,1958,0
20241119,175800,48426961,1958,1958,1958,1958,0
20241119,175700,48426961,1958,1958,1958,1958,0
20241119,175600,48426961,1958,1958,1958,1958,0
20241119,175500,48426961,1958,1958,1958,1958,0
20241119,175400,48426961,1958,1958,1958,1958,0
20241119,175300,48426961,1958,1958,1958,1958,0
20241119,175200,48426961,1958,1958,1958,1958,0
20241119,175100,48426961,1958,1958,1958,1958,0
20241119,175000,48426961,1958,1958,1958,1958,0
20241119,174900,48426961,1958,1958,1958,1958,0
20241119,174800,48426961,1958,1958,1958,1958,0
20241119,174700,48426961,1958,1958,1958,1958,0
20241119,174600,48426961,1958,1958,1958,1958,0
20241119,174500,48426961,1958,1958,1958,1958,0
20241119,174400,48426961,1958,1958,1958,1958,0
20241119,174300,48426961,1958,1958,1958,1958,0
20241119,174200,48426961,1958,1958,1958,1958,0
20241119,174100,48426961,1958,1958,1958,1958,0
20241119,174000,48426961,1958,1958,1958,1958,577
20241119,173900,48426961,1958,1958,1958,1958,0
20241119,173800,48426961,1958,1958,1958,1958,0
20241119,173700,48426961,1958,1958,1958,1958,0
20241119,173600,48426961,1958,1958,1958,1958,0
20241119,173500,48426961,1958,1958,1958,1958,0
20241119,173400,48426961,1958,1958,1958,1958,0
20241119,173300,48426961,1958,1958,1958,1958,0
20241119,173200,48426961,1958,1958,1958,1958,0
20241119,173100,48426961,1958,1958,1958,1958,0
20241119,173000,48426961,1958,1958,1958,1958,0
20241119,172900,48426961,1958,1958,1958,1958,0
20241119,172800,48426961,1958,1958,1958,1958,0
20241119,172700,48426961,1958,1958,1958,1958,0
20241119,172600,48426961,1958,1958,1958,1958,0
20241119,172500,48426961,1958,1958,1958,1958,0
20241119,172400,48426961,1958,1958,1958,1958,0
20241119,172300,48426961,1958,1958,1958,1958,0
20241119,172200,48426961,1958,1958,1958,1958,0
20241119,172100,48426961,1958,1958,1958,1958,0
20241119,172000,48426961,1958,1958,1958,1958,0
20241119,171900,48426961,1958,1958,1958,1958,0
20241119,171800,48426961,1958,1958,1958,1958,0
20241119,171700,48426961,1958,1958,1958,1958,0
20241119,171600,48426961,1958,1958,1958,1958,0
20241119,171500,48426961,1958,1958,1958,1958,0
20241119,171400,48426961,1958,1958,1958,1958,0
20241119,171300,48426961,1958,1958,1958,1958,0
20241119,171200,48426961,1958,1958,1958,1958,0
20241119,171100,48426961,1958,1958,1958,1958,0
20241119,171000,48426961,1958,1958,1958,1958,577
20241119,170900,48426961,1958,1958,1958,1958,0
20241119,170800,48426961,1958,1958,1958,1958,0
20241119,170700,48426961,1958,1958,1958,1958,0
20241119,170600,48426961,1958,1958,1958,1958,0
20241119,170500,48426961,1958,1958,1958,1958,0
20241119,170400,48426961,1958,1958,1958,1958,0
20241119,170300,48426961,1958,1958,1958,1958,0
20241119,170200,48426961,1958,1958,1958,1958,0
20241119,170100,48426961,1958,1958,1958,1958,0
20241119,170000,48426961,1958,1958,1958,1958,0
20241119,165900,48426961,1958,1958,1958,1958,0
20241119,165800,48426961,1958,1958,1958,1958,0
20241119,165700,48426961,1958,1958,1958,1958,0
20241119,165600,48426961,1958,1958,1958,1958,0
20241119,165500,48426961,1958,1958,1958,1958,0
20241119,165400,48426961,1958,1958,1958,1958,0
20241119,165300,48426961,1958,1958,1958,1958,0
20241119,165200,48426961,1958,1958,1958,1958,0
20241119,165100,48426961,1958,1958,1958,1958,0
20241119,165000,48426961,1958,1958,1958,1958,0
20241119,164900,48426961,1958,1958,1958,1958,0
20241119,164800,48426961,1958,1958,1958,1958,0
20241119,164700,48426961,1958,1958,1958,1958,0
20241119,164600,48426961,1958,1958,1958,1958,0
20241119,164500,48426961,1958,1958,1958,1958,0
20241119,164400,48426961,1958,1958,1958,1958,0
20241119,164300,48426961,1958,1958,1958,1958,0
20241119,164200,48426961,1958,1958,1958,1958,0
20241119,164100,48426961,1958,1958,1958,1958,0
20241119,164000,48426961,1958,1958,1958,1958,577
20241119,163900,48426961,1958,1958,1958,1958,0
20241119,163800,48426961,1958,1958,1958,1958,0
20241119,163700,48426961,1958,1958,1958,1958,0
20241119,163600,48426961,1958,1958,1958,1958,0
20241119,163500,48426961,1958,1958,1958,1958,0
20241119,163400,48426961,1958,1958,1958,1958,0
20241119,163300,48426961,1958,1958,1958,1958,0
20241119,163200,48426961,1958,1958,1958,1958,0
20241119,163100,48426961,1958,1958,1958,1958,0
20241119,163000,48426961,1958,1958,1958,1958,0
20241119,162900,48426961,1958,1958,1958,1958,0
20241119,162800,48426961,1958,1958,1958,1958,0
20241119,162700,48426961,1958,1958,1958,1958,0
20241119,162600,48426961,1958,1958,1958,1958,0
20241119,162500,48426961,1958,1958,1958,1958,0
20241119,162400,48426961,1958,1958,1958,1958,0
20241119,162300,48426961,1958,1958,1958,1958,0
20241119,162200,48426961,1958,1958,1958,1958,0
20241119,162100,48426961,1958,1958,1958,1958,0
20241119,162000,48426961,1958,1958,1958,1958,0
20241119,161900,48426961,1958,1958,1958,1958,0
20241119,161800,48426961,1958,1958,1958,1958,0
20241119,161700,48426961,1958,1958,1958,1958,0
20241119,161600,48426961,1958,1958,1958,1958,0
20241119,161500,48426961,1958,1958,1958,1958,0
20241119,161400,48426961,1958,1958,1958,1958,0
20241119,161300,48426961,1958,1958,1958,1958,0
20241119,161200,48426961,1958,1958,1958,1958,0
20241119,161100,48426961,1958,1958,1958,1958,0
20241119,161000,48426961,1958,1958,1958,1958,577
20241119,160900,48426961,1958,1958,1958,1958,0
20241119,160800,48426961,1958,1958,1958,1958,0
20241119,160700,48426961,1958,1958,1958,1958,0
20241119,160600,48426961,1958,1958,1958,1958,0
20241119,160500,48426961,1958,1958,1958,1958,0
20241119,160400,48426961,1958,1958,1958,1958,0
20241119,160300,48426961,1958,1958,1958,1958,0
20241119,160200,48426961,1958,1958,1958,1958,0
20241119,160100,48426961,1958,1958,1958,1958,0
20241119,160000,48426961,1958,1958,1958,1958,0
20241119,155900,48426961,1958,1958,1958,1958,0
20241119,155800,48426961,1958,1958,1958,1958,0
20241119,155700,48426961,1958,1958,1958,1958,0
20241119,155600,48426961,1958,1958,1958,1958,0
20241119,155500,48426961,1958,1958,1958,1958,0
20241119,155400,48426961,1958,1958,1958,1958,0
20241119,155300,48426961,1958,1958,1958,1958,0
20241119,155200,48426961,1958,1958,1958,1958,0
20241119,155100,48426961,1958,1958,1958,1958,0
20241119,155000,48426961,1958,1958,1958,1958,0
20241119,154900,48426961,1958,1958,1958,1958,0
20241119,154800,48426961,1958,1958,1958,1958,0
20241119,154700,48426961,1958,1958,1958,1958,0
20241119,154600,48426961,1958,1958,1958,1958,0
20241119,154500,48426961,1958,1958,1958,1958,0
20241119,154400,48426961,1958,1958,1958,1958,0
20241119,154300,48426961,1958,1958,1958,1958,0
20241119,154200,48426961,1958,1958,1958,1958,0
20241119,154100,48426961,1958,1958,1958,1958,0
20241119,154000,48426961,1958,1958,1958,1958,577
20241119,153900,48426961,1958,1958,1958,1958,0
20241119,153800,48426961,1958,1958,1958,1958,0
20241119,153700,48426961,1958,1958,1958,1958,0
20241119,153600,48426961,1958,1958,1958,1958,0
20241119,153500,48426961,1958,1958,1958,1958,0
20241119,153400,48426961,1958,1958,1958,1958,0
20241119,153300,48426961,1958,1958,1958,1958,0
20241119,153200,48426961,1958,1958,1958,1958,0
20241119,153100,48426961,1958,1958,1958,1958,0
20241119,153000,48426961,1958,1958,1958,1958,577
20241119,152900,47297195,1958,1958,1958,1958,0
20241119,152800,47297195,1958,1958,1958,1958,0
20241119,152700,47297195,1958,1958,1958,1958,0
20241119,152600,47297195,1958,1958,1958,1958,0
20241119,152500,47297195,1958,1958,1958,1958,0
20241119,152400,47297195,1958,1958,1958,1958,0
20241119,152300,47297195,1958,1958,1958,1958,0
20241119,152200,47297195,1958,1958,1958,1958,0
20241119,152100,47297195,1958,1958,1958,1958,0
20241119,152000,47297195,1958,1958,1958,1958,0
20241119,151900,47297195,1958,1958,1958,1958,0
20241119,151800,47297195,1958,1958,1958,1958,0
20241119,151700,47297195,1958,1958,1958,1958,0
20241119,151600,47297195,1958,1958,1958,1958,0
20241119,151500,47297195,1958,1958,1958,1958,0
20241119,151400,47297195,1958,1958,1958,1958,0
20241119,151300,47297195,1958,1958,1958,1958,0
20241119,151200,47297195,1958,1958,1958,1958,0
20241119,151100,47297195,1958,1958,1958,1958,0
20241119,151000,47297195,1958,1958,1958,1958,0
20241119,150900,47297195,1958,1958,1958,1958,0
20241119,150800,47297195,1958,1957,1958,1957,34
20241119,150700,47230656,1942,1944,1944,1942,801
20241119,150600,45675000,1958,1958,1958,1958,1
20241119,150500,45673042,1958,1958,1958,1958,0
20241119,150400,45673042,1958,1958,1958,1958,0
20241119,150300,45673042,1958,1958,1958,1958,0
20241119,150200,45673042,1958,1958,1958,1958,0
20241119,150100,45673042,1958,1958,1958,1958,0
20241119,150000,45673042,1958,1958,1958,1958,0
20241119,145900,45673042,1958,1958,1958,1958,100
20241119,145800,45477242,1958,1958,1958,1958,123
20241119,145700,45236408,1958,1957,1958,1957,150
20241119,145600,44942721,1959,1959,1959,1959,0
20241119,145500,44942721,1959,1959,1959,1959,0
20241119,145400,44942721,1959,1959,1959,1959,0
20241119,145300,44942721,1959,1959,1959,1959,0
20241119,145200,44942721,1959,1959,1959,1959,0
20241119,145100,44942721,1959,1959,1959,1959,0
20241119,145000,44942721,1959,1959,1959,1959,0
20241119,144900,44942721,1959,1959,1959,1959,0
20241119,144800,44942721,1959,1959,1959,1959,0
20241119,144700,44942721,1959,1959,1959,1959,1
20241119,144600,44940762,1942,1942,1942,1942,0
20241119,144500,44940762,1942,1944,1944,1942,377
20241119,144400,44208189,1944,1945,1945,1944,73
20241119,144300,44066269,1945,1945,1945,1945,0
20241119,144200,44066269,1945,1945,1945,1945,0
20241119,144100,44066269,1945,1945,1945,1945,1
20241119,144000,44064324,1945,1945,1945,1945,0
20241119,143900,44064324,1945,1945,1945,1945,0
20241119,143800,44064324,1945,1945,1945,1945,0
20241119,143700,44064324,1945,1945,1945,1945,0
20241119,143600,44064324,1945,1945,1945,1945,2
20241119,143500,44060434,1945,1945,1945,1945,30
20241119,143400,44002084,1944,1944,1944,1944,0
20241119,143300,44002084,1944,1944,1944,1944,0
20241119,143200,44002084,1944,1944,1944,1944,0
20241119,143100,44002084,1944,1944,1944,1944,0
20241119,143000,44002084,1944,1944,1944,1944,0
20241119,142900,44002084,1944,1944,1944,1944,0
20241119,142800,44002084,1944,1944,1944,1944,0
20241119,142700,44002084,1944,1944,1944,1944,47
20241119,142600,43910716,1944,1944,1944,1944,0
20241119,142500,43910716,1944,1944,1944,1944,0
20241119,142400,43910716,1944,1944,1944,1944,3
20241119,142300,43904884,1961,1961,1961,1961,0
20241119,142200,43904884,1961,1961,1961,1961,0
20241119,142100,43904884,1961,1961,1961,1961,0
20241119,142000,43904884,1961,1961,1961,1961,0
20241119,141900,43904884,1961,1961,1961,1961,30
20241119,141800,43846054,1961,1961,1961,1961,1
20241119,141700,43844093,1943,1943,1943,1943,0
20241119,141600,43844093,1943,1943,1943,1943,0
20241119,141500,43844093,1943,1943,1943,1943,0
20241119,141400,43844093,1943,1943,1943,1943,0
20241119,141300,43844093,1943,1943,1943,1943,0
20241119,141200,43844093,1943,1943,1943,1943,0
20241119,141100,43844093,1943,1943,1943,1943,87
20241119,141000,43675052,1943,1943,1943,1943,0
20241119,140900,43675052,1943,1943,1943,1943,0
20241119,140800,43675052,1943,1943,1943,1943,0
20241119,140700,43675052,1943,1943,1943,1943,0
20241119,140600,43675052,1943,1943,1943,1943,0
20241119,140500,43675052,1943,1943,1943,1943,239
20241119,140400,43210675,1943,1943,1943,1943,0
20241119,140300,43210675,1943,1943,1943,1943,0
20241119,140200,43210675,1943,1943,1943,1943,0
20241119,140100,43210675,1943,1943,1943,1943,0
20241119,140000,43210675,1943,1943,1943,1943,0
20241119,135900,43210675,1943,1943,1943,1943,0
20241119,135800,43210675,1943,1944,1944,1943,77
20241119,135700,43061017,1944,1944,1944,1944,18
20241119,135600,43026025,1957,1957,1957,1957,0
20241119,135500,43026025,1957,1957,1957,1957,0
20241119,135400,43026025,1957,1957,1957,1957,0
20241119,135300,43026025,1957,1957,1957,1957,1
20241119,135200,43024068,1957,1957,1957,1957,188
20241119,135100,42656152,1956,1956,1956,1956,0
20241119,135000,42656152,1956,1956,1956,1956,0
20241119,134900,42656152,1956,1956,1956,1956,0
20241119,134800,42656152,1956,1956,1956,1956,0
20241119,134700,42656152,1956,1956,1956,1956,0
20241119,134600,42656152,1956,1956,1956,1956,0
20241119,134500,42656152,1956,1956,1956,1956,0
20241119,134400,42656152,1956,1956,1956,1956,89
20241119,134300,42482068,1944,1944,1944,1944,0
20241119,134200,42482068,1944,1944,1944,1944,6
20241119,134100,42470404,1957,1957,1957,1957,0
20241119,134000,42470404,1957,1957,1957,1957,0
20241119,133900,42470404,1957,1957,1957,1957,0
20241119,133800,42470404,1957,1957,1957,1957,0
20241119,133700,42470404,1957,1957,1957,1957,0
20241119,133600,42470404,1957,1957,1957,1957,0
20241119,133500,42470404,1957,1957,1957,1957,0
20241119,133400,42470404,1957,1957,1957,1957,628
20241119,133300,41241408,1957,1944,1957,1944,322
20241119,133200,40612177,1957,1957,1957,1957,197
20241119,133100,40226648,1957,1957,1957,1957,297
20241119,133000,39645419,1956,1956,1956,1956,0
20241119,132900,39645419,1956,1956,1957,1956,1017
20241119,132800,37655178,1957,1957,1957,1957,0
20241119,132700,37655178,1957,1957,1957,1957,0
20241119,132600,37655178,1957,1957,1957,1957,0
20241119,132500,37655178,1957,1957,1957,1957,0
20241119,132400,37655178,1957,1957,1957,1957,0
20241119,132300,37655178,1957,1957,1957,1957,0
20241119,132200,37655178,1957,1957,1957,1957,0
20241119,132100,37655178,1957,1957,1957,1957,0
20241119,132000,37655178,1957,1957,1957,1957,1
20241119,131900,37653221,1944,1957,1957,1944,16
20241119,131800,37621974,1957,1957,1957,1957,10
20241119,131700,37602404,1957,1957,1957,1957,0
20241119,131600,37602404,1957,1957,1957,1957,0
20241119,131500,37602404,1957,1957,1957,1957,0
20241119,131400,37602404,1957,1957,1957,1957,0
20241119,131300,37602404,1957,1957,1957,1957,0
20241119,131200,37602404,1957,1957,1957,1957,0
20241119,131100,37602404,1957,1957,1957,1957,0
20241119,131000,37602404,1957,1957,1957,1957,0
20241119,130900,37602404,1957,1957,1957,1957,0
20241119,130800,37602404,1957,1957,1957,1957,30
20241119,130700,37543694,1957,1957,1957,1957,0
20241119,130600,37543694,1957,1957,1957,1957,0
20241119,130500,37543694,1957,1957,1957,1957,0
20241119,130400,37543694,1957,1957,1957,1957,0
20241119,130300,37543694,1957,1957,1957,1957,0
20241119,130200,37543694,1957,1957,1957,1957,1
20241119,130100,37541737,1943,1943,1943,1943,0
20241119,130000,37541737,1943,1943,1943,1943,0
20241119,125900,37541737,1943,1943,1943,1943,0
20241119,125800,37541737,1943,1943,1943,1943,0
20241119,125700,37541737,1943,1943,1943,1943,0
20241119,125600,37541737,1943,1943,1943,1943,0
20241119,125500,37541737,1943,1943,1943,1943,0
20241119,125400,37541737,1943,1943,1943,1943,0
20241119,125300,37541737,1943,1944,1944,1943,480
20241119,125200,36608687,1945,1945,1945,1945,0
20241119,125100,36608687,1945,1945,1945,1945,0
20241119,125000,36608687,1945,1945,1945,1945,0
20241119,124900,36608687,1945,1945,1945,1945,11
20241119,124800,36587292,1957,1957,1957,1957,0
20241119,124700,36587292,1957,1957,1957,1957,0
20241119,124600,36587292,1957,1957,1957,1957,1
20241119,124500,36585335,1946,1946,1946,1946,0
20241119,124400,36585335,1946,1946,1946,1946,10
20241119,124300,36565875,1946,1946,1946,1946,0
20241119,124200,36565875,1946,1947,1947,1946,20
20241119,124100,36526945,1948,1948,1948,1948,10
20241119,124000,36507465,1957,1957,1957,1957,1
20241119,123900,36505508,1957,1957,1957,1957,0
20241119,123800,36505508,1957,1957,1957,1957,0
20241119,123700,36505508,1957,1957,1957,1957,0
20241119,123600,36505508,1957,1957,1957,1957,0
20241119,123500,36505508,1957,1957,1957,1957,0
20241119,123400,36505508,1957,1957,1957,1957,0
20241119,123300,36505508,1957,1955,1957,1955,6
20241119,123200,36493774,1954,1954,1954,1954,0
20241119,123100,36493774,1954,1954,1954,1954,0
20241119,123000,36493774,1954,1954,1954,1954,0
20241119,122900,36493774,1954,1954,1954,1954,0
20241119,122800,36493774,1954,1954,1954,1954,0
20241119,122700,36493774,1954,1954,1954,1954,26
20241119,122600,36442970,1954,1944,1954,1944,11
20241119,122500,36421576,1953,1953,1953,1953,1
20241119,122400,36419623,1955,1955,1955,1955,0
20241119,122300,36419623,1955,1955,1955,1955,0
20241119,122200,36419623,1955,1955,1955,1955,0
20241119,122100,36419623,1955,1955,1955,1955,0
20241119,122000,36419623,1955,1955,1955,1955,0
20241119,121900,36419623,1955,1955,1955,1955,0
20241119,121800,36419623,1955,1955,1955,1955,0
20241119,121700,36419623,1955,1955,1955,1955,1
20241119,121600,36417668,1945,1945,1945,1945,0
20241119,121500,36417668,1945,1945,1945,1945,0
20241119,121400,36417668,1945,1947,1947,1945,62
20241119,121300,36297021,1957,1957,1957,1957,0
20241119,121200,36297021,1957,1957,1957,1957,0
20241119,121100,36297021,1957,1957,1957,1957,0
20241119,121000,36297021,1957,1957,1957,1957,0
20241119,120900,36297021,1957,1957,1957,1957,0
20241119,120800,36297021,1957,1957,1957,1957,0
20241119,120700,36297021,1957,1957,1957,1957,0
20241119,120600,36297021,1957,1957,1957,1957,0
20241119,120500,36297021,1957,1957,1957,1957,0
20241119,120400,36297021,1957,1957,1957,1957,0
20241119,120300,36297021,1957,1957,1957,1957,100
20241119,120200,36101321,1957,1957,1957,1957,0
20241119,120100,36101321,1957,1957,1957,1957,1
20241119,120000,36099364,1957,1957,1957,1957,0
20241119,115900,36099364,1957,1950,1957,1948,52
20241119,115800,35997970,1957,1957,1957,1957,532
20241119,115700,34956846,1957,1957,1957,1957,0
20241119,115600,34956846,1957,1956,1957,1953,42
20241119,115500,34874753,1957,1957,1957,1957,0
20241119,115400,34874753,1957,1957,1957,1957,0
20241119,115300,34874753,1957,1957,1957,1957,19
20241119,115200,34837570,1958,1957,1958,1956,30
20241119,115100,34778859,1963,1963,1963,1963,0
20241119,115000,34778859,1963,1963,1963,1963,0
20241119,114900,34778859,1963,1953,1963,1953,11
20241119,114800,34757366,1963,1963,1963,1963,0
20241119,114700,34757366,1963,1963,1963,1963,0
20241119,114600,34757366,1963,1963,1963,1963,0
20241119,114500,34757366,1963,1963,1963,1963,0
20241119,114400,34757366,1963,1963,1963,1963,37
20241119,114300,34684735,1963,1963,1963,1963,33
20241119,114200,34619956,1963,1963,1963,1963,0
20241119,114100,34619956,1963,1963,1963,1963,0
20241119,114000,34619956,1963,1963,1963,1963,1
20241119,113900,34617993,1959,1959,1959,1959,0
20241119,113800,34617993,1959,1959,1959,1959,0
20241119,113700,34617993,1959,1959,1959,1959,0
20241119,113600,34617993,1959,1959,1959,1959,0
20241119,113500,34617993,1959,1959,1959,1959,0
20241119,113400,34617993,1959,1959,1959,1959,154
20241119,113300,34316307,1958,1958,1958,1958,0
20241119,113200,34316307,1958,1958,1958,1958,19
20241119,113100,34279105,1958,1958,1958,1958,0
20241119,113000,34279105,1958,1958,1958,1958,0
20241119,112900,34279105,1958,1958,1958,1958,0
20241119,112800,34279105,1958,1958,1958,1958,0
20241119,112700,34279105,1958,1958,1958,1958,0
20241119,112600,34279105,1958,1958,1958,1958,0
20241119,112500,34279105,1958,1958,1958,1958,1
20241119,112400,34277147,1958,1958,1958,1958,0
20241119,112300,34277147,1958,1958,1958,1958,0
20241119,112200,34277147,1958,1958,1958,1958,0
20241119,112100,34277147,1958,1958,1958,1958,0
20241119,112000,34277147,1958,1958,1958,1958,0
20241119,111900,34277147,1958,1958,1958,1958,20
20241119,111800,34237987,1958,1958,1958,1958,20
20241119,111700,34198827,1958,1958,1958,1958,1
20241119,111600,34196869,1957,1957,1957,1957,3
20241119,111500,34190998,1957,1957,1957,1957,0
20241119,111400,34190998,1957,1957,1957,1957,0
20241119,111300,34190998,1957,1957,1957,1957,1
20241119,111200,34189041,1939,1939,1939,1939,50
20241119,111100,34092091,1939,1939,1939,1939,0
20241119,111000,34092091,1939,1939,1939,1939,20
20241119,110900,34053311,1959,1959,1959,1959,0
20241119,110800,34053311,1959,1959,1959,1959,1
20241119,110700,34051352,1937,1937,1937,1937,0
20241119,110600,34051352,1937,1937,1937,1937,0
20241119,110500,34051352,1937,1937,1937,1937,0
20241119,110400,34051352,1937,1944,1944,1937,4502
20241119,110300,25305550,1944,1944,1944,1944,30
20241119,110200,25247230,1960,1960,1960,1960,0
20241119,110100,25247230,1960,1959,1960,1959,4
20241119,110000,25239391,1943,1943,1943,1943,0
20241119,105900,25239391,1943,1943,1943,1943,0
20241119,105800,25239391,1943,1943,1943,1943,10
20241119,105700,25219961,1962,1962,1962,1962,2
20241119,105600,25216037,1942,1942,1942,1942,0
20241119,105500,25216037,1942,1962,1962,1942,100
20241119,105400,25020772,1944,1944,1944,1944,15
20241119,105300,24991612,1943,1943,1943,1943,0
20241119,105200,24991612,1943,1944,1944,1943,56
20241119,105100,24882754,1945,1945,1945,1945,0
20241119,105000,24882754,1945,1945,1945,1945,30
20241119,104900,24824404,1946,1946,1946,1946,0
20241119,104800,24824404,1946,1946,1946,1946,0
20241119,104700,24824404,1946,1948,1948,1946,130
20241119,104600,24571304,1963,1963,1963,1963,0
20241119,104500,24571304,1963,1963,1963,1963,10
20241119,104400,24551674,1946,1946,1946,1946,0
20241119,104300,24551674,1946,1946,1946,1946,0
20241119,104200,24551674,1946,1946,1946,1946,40
20241119,104100,24473834,1963,1963,1963,1963,0
20241119,104000,24473834,1963,1963,1963,1963,50
20241119,103900,24375684,1963,1963,1963,1963,0
20241119,103800,24375684,1963,1963,1963,1963,0
20241119,103700,24375684,1963,1963,1963,1963,0
20241119,103600,24375684,1963,1963,1963,1963,0
20241119,103500,24375684,1963,1958,1963,1958,100
20241119,103400,24179615,1933,1933,1933,1933,3
20241119,103300,24173816,1958,1958,1958,1958,1
20241119,103200,24171858,1935,1934,1935,1934,69
20241119,103100,24038398,1934,1934,1934,1934,0
20241119,103000,24038398,1934,1934,1934,1934,0
20241119,102900,24038398,1934,1934,1934,1934,0
20241119,102800,24038398,1934,1948,1948,1934,3724
20241119,102700,16787653,1948,1948,1948,1948,0
20241119,102600,16787653,1948,1948,1948,1948,0
20241119,102500,16787653,1948,1948,1948,1948,0
20241119,102400,16787653,1948,1948,1948,1948,0
20241119,102300,16787653,1948,1950,1950,1948,15
20241119,102200,16758423,1964,1964,1964,1964,0
20241119,102100,16758423,1964,1964,1964,1964,0
20241119,102000,16758423,1964,1964,1964,1964,0
20241119,101900,16758423,1964,1964,1964,1964,0
20241119,101800,16758423,1964,1964,1964,1964,0
20241119,101700,16758423,1964,1964,1964,1964,0
20241119,101600,16758423,1964,1964,1964,1964,0
20241119,101500,16758423,1964,1964,1964,1964,1
20241119,101400,16756459,1947,1950,1950,1947,345
20241119,101300,16083951,1964,1964,1964,1964,5
20241119,101200,16074131,1964,1964,1964,1964,1
20241119,101100,16072167,1965,1965,1965,1965,0
20241119,101000,16072167,1965,1965,1965,1965,0
20241119,100900,16072167,1965,1965,1965,1965,0
20241119,100800,16072167,1965,1965,1965,1965,0
20241119,100700,16072167,1965,1965,1965,1965,0
20241119,100600,16072167,1965,1950,1966,1947,157
20241119,100500,15766214,1950,1966,1966,1950,96
20241119,100400,15578998,1950,1950,1950,1950,0
20241119,100300,15578998,1950,1950,1950,1950,0
20241119,100200,15578998,1950,1950,1950,1950,0
20241119,100100,15578998,1950,1950,1950,1950,0
20241119,100000,15578998,1950,1950,1950,1950,0
20241119,095900,15578998,1950,1950,1950,1950,0
20241119,095800,15578998,1950,1950,1950,1950,0
20241119,095700,15578998,1950,1950,1950,1950,0
20241119,095600,15578998,1950,1950,1950,1950,0
20241119,095500,15578998,1950,1950,1950,1950,1466
20241119,095400,12720298,1950,1950,1950,1950,0
20241119,095300,12720298,1950,1950,1950,1950,1
20241119,095200,12718348,1950,1950,1950,1950,1
20241119,095100,12716398,1946,1950,1950,1946,416
20241119,095000,11906553,1949,1950,1950,1949,50
20241119,094900,11809088,1949,1966,1967,1948,879
20241119,094800,10091933,1951,1951,1951,1951,5
20241119,094700,10082178,1968,1968,1968,1968,0
20241119,094600,10082178,1968,1968,1968,1968,0
20241119,094500,10082178,1968,1968,1968,1968,0
20241119,094400,10082178,1968,1968,1968,1968,0
20241119,094300,10082178,1968,1968,1968,1968,30
20241119,094200,10023138,1968,1968,1968,1968,2
20241119,094100,10019202,1968,1950,1968,1950,504
20241119,094000,9036384,1950,1951,1951,1950,751
20241119,093900,7571878,1970,1970,1970,1970,0
20241119,093800,7571878,1970,1970,1970,1970,1
20241119,093700,7569908,1970,1970,1970,1970,1
20241119,093600,7567938,1970,1970,1970,1970,0
20241119,093500,7567938,1970,1970,1970,1950,894
20241119,093400,5822978,1970,1970,1970,1970,1
20241119,093300,5821008,1970,1969,1970,1969,68
20241119,093200,5687058,1970,1970,1970,1970,1
20241119,093100,5685088,1970,1970,1970,1970,1
20241119,093000,5683118,1970,1970,1970,1970,1
20241119,092900,5681148,1970,1970,1970,1970,50
20241119,092800,5582648,1971,1970,1971,1970,6
20241119,092700,5570827,1971,1971,1971,1971,11
20241119,092600,5549146,1972,1972,1972,1972,0
20241119,092500,5549146,1972,1972,1972,1972,1
20241119,092400,5547174,1970,1970,1970,1970,100
20241119,092300,5350174,1970,1972,1972,1960,696
20241119,092200,3980422,1988,1975,1988,1972,107
20241119,092100,3769292,1988,1988,1988,1988,1
20241119,092000,3767304,1988,1988,1988,1988,1
20241119,091900,3765316,1988,1988,1988,1988,2
20241119,091800,3761340,1988,1988,1988,1988,1
20241119,091700,3759352,1988,1988,1988,1988,1
20241119,091600,3757364,1974,1988,1988,1974,11
20241119,091500,3735636,1974,1988,1988,1974,30
20241119,091400,3676136,1988,1988,1988,1988,1
20241119,091300,3674148,1974,1988,1988,1974,2
20241119,091200,3670186,1973,1988,1988,1973,802
20241119,091100,2081634,2005,2005,2005,2005,1
20241119,091000,2079629,2005,2005,2005,2005,1
20241119,090900,2077624,2005,2005,2005,2005,1
20241119,090800,2075619,2005,2005,2005,2005,0
20241119,090700,2075619,2005,2005,2005,2005,301
20241119,090600,1472114,2005,1987,2005,1987,11
20241119,090500,1450239,2005,2005,2005,2005,250
20241119,090400,948989,2005,2005,2005,2005,1
20241119,090300,946984,2010,2010,2010,2010,1
20241119,090200,944974,2010,2010,2010,2010,1
20241119,090100,942964,1982,1983,1983,1982,349
20241119,090000,251146,1976,1971,2055,1971,127