stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,213000,7739424496,1898,1898,1898,1898,20777
20241125,212900,7739424496,1898,1898,1898,1898,0
20241125,212800,7739424496,1898,1898,1898,1898,0
20241125,212700,7739424496,1898,1898,1898,1898,0
20241125,212600,7739424496,1898,1898,1898,1898,0
20241125,212500,7739424496,1898,1898,1898,1898,0
20241125,212400,7739424496,1898,1898,1898,1898,0
20241125,212300,7739424496,1898,1898,1898,1898,0
20241125,212200,7739424496,1898,1898,1898,1898,0
20241125,212100,7739424496,1898,1898,1898,1898,0
20241125,212000,7739424496,1898,1898,1898,1898,0
20241125,211900,7739424496,1898,1898,1898,1898,0
20241125,211800,7739424496,1898,1898,1898,1898,0
20241125,211700,7739424496,1898,1898,1898,1898,0
20241125,211600,7739424496,1898,1898,1898,1898,0
20241125,211500,7739424496,1898,1898,1898,1898,0
20241125,211400,7739424496,1898,1898,1898,1898,0
20241125,211300,7739424496,1898,1898,1898,1898,0
20241125,211200,7739424496,1898,1898,1898,1898,0
20241125,211100,7739424496,1898,1898,1898,1898,0
20241125,211000,7739424496,1898,1898,1898,1898,0
20241125,210900,7739424496,1898,1898,1898,1898,0
20241125,210800,7739424496,1898,1898,1898,1898,0
20241125,210700,7739424496,1898,1898,1898,1898,0
20241125,210600,7739424496,1898,1898,1898,1898,0
20241125,210500,7739424496,1898,1898,1898,1898,0
20241125,210400,7739424496,1898,1898,1898,1898,0
20241125,210300,7739424496,1898,1898,1898,1898,0
20241125,210200,7739424496,1898,1898,1898,1898,0
20241125,210100,7739424496,1898,1898,1898,1898,0
20241125,210000,7739424496,1898,1898,1898,1898,20777
20241125,205900,7739424496,1898,1898,1898,1898,0
20241125,205800,7739424496,1898,1898,1898,1898,0
20241125,205700,7739424496,1898,1898,1898,1898,0
20241125,205600,7739424496,1898,1898,1898,1898,0
20241125,205500,7739424496,1898,1898,1898,1898,0
20241125,205400,7739424496,1898,1898,1898,1898,0
20241125,205300,7739424496,1898,1898,1898,1898,0
20241125,205200,7739424496,1898,1898,1898,1898,0
20241125,205100,7739424496,1898,1898,1898,1898,0
20241125,205000,7739424496,1898,1898,1898,1898,0
20241125,204900,7739424496,1898,1898,1898,1898,0
20241125,204800,7739424496,1898,1898,1898,1898,0
20241125,204700,7739424496,1898,1898,1898,1898,0
20241125,204600,7739424496,1898,1898,1898,1898,0
20241125,204500,7739424496,1898,1898,1898,1898,0
20241125,204400,7739424496,1898,1898,1898,1898,0
20241125,204300,7739424496,1898,1898,1898,1898,0
20241125,204200,7739424496,1898,1898,1898,1898,0
20241125,204100,7739424496,1898,1898,1898,1898,0
20241125,204000,7739424496,1898,1898,1898,1898,0
20241125,203900,7739424496,1898,1898,1898,1898,0
20241125,203800,7739424496,1898,1898,1898,1898,0
20241125,203700,7739424496,1898,1898,1898,1898,0
20241125,203600,7739424496,1898,1898,1898,1898,0
20241125,203500,7739424496,1898,1898,1898,1898,0
20241125,203400,7739424496,1898,1898,1898,1898,0
20241125,203300,7739424496,1898,1898,1898,1898,0
20241125,203200,7739424496,1898,1898,1898,1898,0
20241125,203100,7739424496,1898,1898,1898,1898,0
20241125,203000,7739424496,1898,1898,1898,1898,20777
20241125,202900,7739424496,1898,1898,1898,1898,0
20241125,202800,7739424496,1898,1898,1898,1898,0
20241125,202700,7739424496,1898,1898,1898,1898,0
20241125,202600,7739424496,1898,1898,1898,1898,0
20241125,202500,7739424496,1898,1898,1898,1898,0
20241125,202400,7739424496,1898,1898,1898,1898,0
20241125,202300,7739424496,1898,1898,1898,1898,0
20241125,202200,7739424496,1898,1898,1898,1898,0
20241125,202100,7739424496,1898,1898,1898,1898,0
20241125,202000,7739424496,1898,1898,1898,1898,0
20241125,201900,7739424496,1898,1898,1898,1898,0
20241125,201800,7739424496,1898,1898,1898,1898,0
20241125,201700,7739424496,1898,1898,1898,1898,0
20241125,201600,7739424496,1898,1898,1898,1898,0
20241125,201500,7739424496,1898,1898,1898,1898,0
20241125,201400,7739424496,1898,1898,1898,1898,0
20241125,201300,7739424496,1898,1898,1898,1898,0
20241125,201200,7739424496,1898,1898,1898,1898,0
20241125,201100,7739424496,1898,1898,1898,1898,0
20241125,201000,7739424496,1898,1898,1898,1898,0
20241125,200900,7739424496,1898,1898,1898,1898,0
20241125,200800,7739424496,1898,1898,1898,1898,0
20241125,200700,7739424496,1898,1898,1898,1898,0
20241125,200600,7739424496,1898,1898,1898,1898,0
20241125,200500,7739424496,1898,1898,1898,1898,0
20241125,200400,7739424496,1898,1898,1898,1898,0
20241125,200300,7739424496,1898,1898,1898,1898,0
20241125,200200,7739424496,1898,1898,1898,1898,0
20241125,200100,7739424496,1898,1898,1898,1898,0
20241125,200000,7739424496,1898,1898,1898,1898,20777
20241125,195900,7739424496,1898,1898,1898,1898,0
20241125,195800,7739424496,1898,1898,1898,1898,0
20241125,195700,7739424496,1898,1898,1898,1898,0
20241125,195600,7739424496,1898,1898,1898,1898,0
20241125,195500,7739424496,1898,1898,1898,1898,0
20241125,195400,7739424496,1898,1898,1898,1898,0
20241125,195300,7739424496,1898,1898,1898,1898,0
20241125,195200,7739424496,1898,1898,1898,1898,0
20241125,195100,7739424496,1898,1898,1898,1898,0
20241125,195000,7739424496,1898,1898,1898,1898,0
20241125,194900,7739424496,1898,1898,1898,1898,0
20241125,194800,7739424496,1898,1898,1898,1898,0
20241125,194700,7739424496,1898,1898,1898,1898,0
20241125,194600,7739424496,1898,1898,1898,1898,0
20241125,194500,7739424496,1898,1898,1898,1898,0
20241125,194400,7739424496,1898,1898,1898,1898,0
20241125,194300,7739424496,1898,1898,1898,1898,0
20241125,194200,7739424496,1898,1898,1898,1898,0
20241125,194100,7739424496,1898,1898,1898,1898,0
20241125,194000,7739424496,1898,1898,1898,1898,0
20241125,193900,7739424496,1898,1898,1898,1898,0
20241125,193800,7739424496,1898,1898,1898,1898,0
20241125,193700,7739424496,1898,1898,1898,1898,0
20241125,193600,7739424496,1898,1898,1898,1898,0
20241125,193500,7739424496,1898,1898,1898,1898,0
20241125,193400,7739424496,1898,1898,1898,1898,0
20241125,193300,7739424496,1898,1898,1898,1898,0
20241125,193200,7739424496,1898,1898,1898,1898,0
20241125,193100,7739424496,1898,1898,1898,1898,0
20241125,193000,7739424496,1898,1898,1898,1898,20777
20241125,192900,7739424496,1898,1898,1898,1898,0
20241125,192800,7739424496,1898,1898,1898,1898,0
20241125,192700,7739424496,1898,1898,1898,1898,0
20241125,192600,7739424496,1898,1898,1898,1898,0
20241125,192500,7739424496,1898,1898,1898,1898,0
20241125,192400,7739424496,1898,1898,1898,1898,0
20241125,192300,7739424496,1898,1898,1898,1898,0
20241125,192200,7739424496,1898,1898,1898,1898,0
20241125,192100,7739424496,1898,1898,1898,1898,0
20241125,192000,7739424496,1898,1898,1898,1898,0
20241125,191900,7739424496,1898,1898,1898,1898,0
20241125,191800,7739424496,1898,1898,1898,1898,0
20241125,191700,7739424496,1898,1898,1898,1898,0
20241125,191600,7739424496,1898,1898,1898,1898,0
20241125,191500,7739424496,1898,1898,1898,1898,0
20241125,191400,7739424496,1898,1898,1898,1898,0
20241125,191300,7739424496,1898,1898,1898,1898,0
20241125,191200,7739424496,1898,1898,1898,1898,0
20241125,191100,7739424496,1898,1898,1898,1898,0
20241125,191000,7739424496,1898,1898,1898,1898,0
20241125,190900,7739424496,1898,1898,1898,1898,0
20241125,190800,7739424496,1898,1898,1898,1898,0
20241125,190700,7739424496,1898,1898,1898,1898,0
20241125,190600,7739424496,1898,1898,1898,1898,0
20241125,190500,7739424496,1898,1898,1898,1898,0
20241125,190400,7739424496,1898,1898,1898,1898,0
20241125,190300,7739424496,1898,1898,1898,1898,0
20241125,190200,7739424496,1898,1898,1898,1898,0
20241125,190100,7739424496,1898,1898,1898,1898,0
20241125,190000,7739424496,1898,1898,1898,1898,20777
20241125,185900,7739424496,1898,1898,1898,1898,0
20241125,185800,7739424496,1898,1898,1898,1898,0
20241125,185700,7739424496,1898,1898,1898,1898,0
20241125,185600,7739424496,1898,1898,1898,1898,0
20241125,185500,7739424496,1898,1898,1898,1898,0
20241125,185400,7739424496,1898,1898,1898,1898,0
20241125,185300,7739424496,1898,1898,1898,1898,0
20241125,185200,7739424496,1898,1898,1898,1898,0
20241125,185100,7739424496,1898,1898,1898,1898,0
20241125,185000,7739424496,1898,1898,1898,1898,0
20241125,184900,7739424496,1898,1898,1898,1898,0
20241125,184800,7739424496,1898,1898,1898,1898,0
20241125,184700,7739424496,1898,1898,1898,1898,0
20241125,184600,7739424496,1898,1898,1898,1898,0
20241125,184500,7739424496,1898,1898,1898,1898,0
20241125,184400,7739424496,1898,1898,1898,1898,0
20241125,184300,7739424496,1898,1898,1898,1898,0
20241125,184200,7739424496,1898,1898,1898,1898,0
20241125,184100,7739424496,1898,1898,1898,1898,0
20241125,184000,7739424496,1898,1898,1898,1898,0
20241125,183900,7739424496,1898,1898,1898,1898,0
20241125,183800,7739424496,1898,1898,1898,1898,0
20241125,183700,7739424496,1898,1898,1898,1898,0
20241125,183600,7739424496,1898,1898,1898,1898,0
20241125,183500,7739424496,1898,1898,1898,1898,0
20241125,183400,7739424496,1898,1898,1898,1898,0
20241125,183300,7739424496,1898,1898,1898,1898,0
20241125,183200,7739424496,1898,1898,1898,1898,0
20241125,183100,7739424496,1898,1898,1898,1898,0
20241125,183000,7739424496,1898,1898,1898,1898,20777
20241125,182900,7739424496,1898,1898,1898,1898,0
20241125,182800,7739424496,1898,1898,1898,1898,0
20241125,182700,7739424496,1898,1898,1898,1898,0
20241125,182600,7739424496,1898,1898,1898,1898,0
20241125,182500,7739424496,1898,1898,1898,1898,0
20241125,182400,7739424496,1898,1898,1898,1898,0
20241125,182300,7739424496,1898,1898,1898,1898,0
20241125,182200,7739424496,1898,1898,1898,1898,0
20241125,182100,7739424496,1898,1898,1898,1898,0
20241125,182000,7739424496,1898,1898,1898,1898,0
20241125,181900,7739424496,1898,1898,1898,1898,0
20241125,181800,7739424496,1898,1898,1898,1898,0
20241125,181700,7739424496,1898,1898,1898,1898,0
20241125,181600,7739424496,1898,1898,1898,1898,0
20241125,181500,7739424496,1898,1898,1898,1898,0
20241125,181400,7739424496,1898,1898,1898,1898,0
20241125,181300,7739424496,1898,1898,1898,1898,0
20241125,181200,7739424496,1898,1898,1898,1898,0
20241125,181100,7739424496,1898,1898,1898,1898,0
20241125,181000,7739424496,1898,1898,1898,1898,0
20241125,180900,7739424496,1898,1898,1898,1898,0
20241125,180800,7739424496,1898,1898,1898,1898,0
20241125,180700,7739424496,1898,1898,1898,1898,0
20241125,180600,7739424496,1898,1898,1898,1898,0
20241125,180500,7739424496,1898,1898,1898,1898,0
20241125,180400,7739424496,1898,1898,1898,1898,0
20241125,180300,7739424496,1898,1898,1898,1898,0
20241125,180200,7739424496,1898,1898,1898,1898,0
20241125,180100,7739424496,1898,1898,1898,1898,0
20241125,180000,7739424496,1898,1898,1898,1898,20777
20241125,175900,7739424496,1898,1898,1898,1898,0
20241125,175800,7739424496,1898,1898,1898,1898,0
20241125,175700,7739424496,1898,1898,1898,1898,0
20241125,175600,7739424496,1898,1898,1898,1898,0
20241125,175500,7739424496,1898,1898,1898,1898,0
20241125,175400,7739424496,1898,1898,1898,1898,0
20241125,175300,7739424496,1898,1898,1898,1898,0
20241125,175200,7739424496,1898,1898,1898,1898,0
20241125,175100,7739424496,1898,1898,1898,1898,0
20241125,175000,7739424496,1898,1898,1898,1898,0
20241125,174900,7739424496,1898,1898,1898,1898,0
20241125,174800,7739424496,1898,1898,1898,1898,0
20241125,174700,7739424496,1898,1898,1898,1898,0
20241125,174600,7739424496,1898,1898,1898,1898,0
20241125,174500,7739424496,1898,1898,1898,1898,0
20241125,174400,7739424496,1898,1898,1898,1898,0
20241125,174300,7739424496,1898,1898,1898,1898,0
20241125,174200,7739424496,1898,1898,1898,1898,0
20241125,174100,7739424496,1898,1898,1898,1898,0
20241125,174000,7739424496,1898,1898,1898,1898,0
20241125,173900,7739424496,1898,1898,1898,1898,0
20241125,173800,7739424496,1898,1898,1898,1898,0
20241125,173700,7739424496,1898,1898,1898,1898,0
20241125,173600,7739424496,1898,1898,1898,1898,0
20241125,173500,7739424496,1898,1898,1898,1898,0
20241125,173400,7739424496,1898,1898,1898,1898,0
20241125,173300,7739424496,1898,1898,1898,1898,0
20241125,173200,7739424496,1898,1898,1898,1898,0
20241125,173100,7739424496,1898,1898,1898,1898,0
20241125,173000,7739424496,1898,1898,1898,1898,20777
20241125,172900,7739424496,1898,1898,1898,1898,0
20241125,172800,7739424496,1898,1898,1898,1898,0
20241125,172700,7739424496,1898,1898,1898,1898,0
20241125,172600,7739424496,1898,1898,1898,1898,0
20241125,172500,7739424496,1898,1898,1898,1898,0
20241125,172400,7739424496,1898,1898,1898,1898,0
20241125,172300,7739424496,1898,1898,1898,1898,0
20241125,172200,7739424496,1898,1898,1898,1898,0
20241125,172100,7739424496,1898,1898,1898,1898,0
20241125,172000,7739424496,1898,1898,1898,1898,0
20241125,171900,7739424496,1898,1898,1898,1898,0
20241125,171800,7739424496,1898,1898,1898,1898,0
20241125,171700,7739424496,1898,1898,1898,1898,0
20241125,171600,7739424496,1898,1898,1898,1898,0
20241125,171500,7739424496,1898,1898,1898,1898,0
20241125,171400,7739424496,1898,1898,1898,1898,0
20241125,171300,7739424496,1898,1898,1898,1898,0
20241125,171200,7739424496,1898,1898,1898,1898,0
20241125,171100,7739424496,1898,1898,1898,1898,0
20241125,171000,7739424496,1898,1898,1898,1898,0
20241125,170900,7739424496,1898,1898,1898,1898,0
20241125,170800,7739424496,1898,1898,1898,1898,0
20241125,170700,7739424496,1898,1898,1898,1898,0
20241125,170600,7739424496,1898,1898,1898,1898,0
20241125,170500,7739424496,1898,1898,1898,1898,0
20241125,170400,7739424496,1898,1898,1898,1898,0
20241125,170300,7739424496,1898,1898,1898,1898,0
20241125,170200,7739424496,1898,1898,1898,1898,0
20241125,170100,7739424496,1898,1898,1898,1898,0
20241125,170000,7739424496,1898,1898,1898,1898,20777
20241125,165900,7739424496,1898,1898,1898,1898,0
20241125,165800,7739424496,1898,1898,1898,1898,0
20241125,165700,7739424496,1898,1898,1898,1898,0
20241125,165600,7739424496,1898,1898,1898,1898,0
20241125,165500,7739424496,1898,1898,1898,1898,0
20241125,165400,7739424496,1898,1898,1898,1898,0
20241125,165300,7739424496,1898,1898,1898,1898,0
20241125,165200,7739424496,1898,1898,1898,1898,0
20241125,165100,7739424496,1898,1898,1898,1898,0
20241125,165000,7739424496,1898,1898,1898,1898,0
20241125,164900,7739424496,1898,1898,1898,1898,0
20241125,164800,7739424496,1898,1898,1898,1898,0
20241125,164700,7739424496,1898,1898,1898,1898,0
20241125,164600,7739424496,1898,1898,1898,1898,0
20241125,164500,7739424496,1898,1898,1898,1898,0
20241125,164400,7739424496,1898,1898,1898,1898,0
20241125,164300,7739424496,1898,1898,1898,1898,0
20241125,164200,7739424496,1898,1898,1898,1898,0
20241125,164100,7739424496,1898,1898,1898,1898,0
20241125,164000,7739424496,1898,1898,1898,1898,0
20241125,163900,7739424496,1898,1898,1898,1898,0
20241125,163800,7739424496,1898,1898,1898,1898,0
20241125,163700,7739424496,1898,1898,1898,1898,0
20241125,163600,7739424496,1898,1898,1898,1898,0
20241125,163500,7739424496,1898,1898,1898,1898,0
20241125,163400,7739424496,1898,1898,1898,1898,0
20241125,163300,7739424496,1898,1898,1898,1898,0
20241125,163200,7739424496,1898,1898,1898,1898,0
20241125,163100,7739424496,1898,1898,1898,1898,0
20241125,163000,7739424496,1898,1898,1898,1898,20777
20241125,162900,7739424496,1898,1898,1898,1898,0
20241125,162800,7739424496,1898,1898,1898,1898,0
20241125,162700,7739424496,1898,1898,1898,1898,0
20241125,162600,7739424496,1898,1898,1898,1898,0
20241125,162500,7739424496,1898,1898,1898,1898,0
20241125,162400,7739424496,1898,1898,1898,1898,0
20241125,162300,7739424496,1898,1898,1898,1898,0
20241125,162200,7739424496,1898,1898,1898,1898,0
20241125,162100,7739424496,1898,1898,1898,1898,0
20241125,162000,7739424496,1898,1898,1898,1898,0
20241125,161900,7739424496,1898,1898,1898,1898,0
20241125,161800,7739424496,1898,1898,1898,1898,0
20241125,161700,7739424496,1898,1898,1898,1898,0
20241125,161600,7739424496,1898,1898,1898,1898,0
20241125,161500,7739424496,1898,1898,1898,1898,0
20241125,161400,7739424496,1898,1898,1898,1898,0
20241125,161300,7739424496,1898,1898,1898,1898,0
20241125,161200,7739424496,1898,1898,1898,1898,0
20241125,161100,7739424496,1898,1898,1898,1898,0
20241125,161000,7739424496,1898,1898,1898,1898,0
20241125,160900,7739424496,1898,1898,1898,1898,0
20241125,160800,7739424496,1898,1898,1898,1898,0
20241125,160700,7739424496,1898,1898,1898,1898,0
20241125,160600,7739424496,1898,1898,1898,1898,0
20241125,160500,7739424496,1898,1898,1898,1898,0
20241125,160400,7739424496,1898,1898,1898,1898,0
20241125,160300,7739424496,1898,1898,1898,1898,0
20241125,160200,7739424496,1898,1898,1898,1898,0
20241125,160100,7739424496,1898,1898,1898,1898,0
20241125,160000,7739424496,1898,1898,1898,1898,20777
20241125,155900,7739424496,1898,1898,1898,1898,0
20241125,155800,7739424496,1898,1898,1898,1898,0
20241125,155700,7739424496,1898,1898,1898,1898,0
20241125,155600,7739424496,1898,1898,1898,1898,0
20241125,155500,7739424496,1898,1898,1898,1898,0
20241125,155400,7739424496,1898,1898,1898,1898,0
20241125,155300,7739424496,1898,1898,1898,1898,0
20241125,155200,7739424496,1898,1898,1898,1898,0
20241125,155100,7739424496,1898,1898,1898,1898,0
20241125,155000,7739424496,1898,1898,1898,1898,0
20241125,154900,7739424496,1898,1898,1898,1898,0
20241125,154800,7739424496,1898,1898,1898,1898,0
20241125,154700,7739424496,1898,1898,1898,1898,0
20241125,154600,7739424496,1898,1898,1898,1898,0
20241125,154500,7739424496,1898,1898,1898,1898,0
20241125,154400,7739424496,1898,1898,1898,1898,0
20241125,154300,7739424496,1898,1898,1898,1898,0
20241125,154200,7739424496,1898,1898,1898,1898,0
20241125,154100,7739424496,1898,1898,1898,1898,0
20241125,154000,7739424496,1898,1898,1898,1898,0
20241125,153900,7739424496,1898,1898,1898,1898,0
20241125,153800,7739424496,1898,1898,1898,1898,0
20241125,153700,7739424496,1898,1898,1898,1898,0
20241125,153600,7739424496,1898,1898,1898,1898,0
20241125,153500,7739424496,1898,1898,1898,1898,0
20241125,153400,7739424496,1898,1898,1898,1898,0
20241125,153300,7739424496,1898,1898,1898,1898,0
20241125,153200,7739424496,1898,1898,1898,1898,0
20241125,153100,7739424496,1898,1898,1898,1898,0
20241125,153000,7739424496,1898,1898,1898,1898,41554
20241125,152900,7699989750,1897,1897,1897,1897,0
20241125,152800,7699989750,1897,1897,1897,1897,0
20241125,152700,7699989750,1897,1897,1897,1897,0
20241125,152600,7699989750,1897,1897,1897,1897,0
20241125,152500,7699989750,1897,1897,1897,1897,0
20241125,152400,7699989750,1897,1897,1897,1897,0
20241125,152300,7699989750,1897,1897,1897,1897,0
20241125,152200,7699989750,1897,1897,1897,1897,0
20241125,152100,7699989750,1897,1897,1897,1897,0
20241125,152000,7699989750,1897,1897,1897,1897,0
20241125,151900,7699989750,1897,1899,1899,1897,6450
20241125,151800,7687748717,1899,1900,1900,1899,2880
20241125,151700,7682279028,1903,1904,1904,1900,1917
20241125,151600,7678634881,1903,1904,1904,1900,5846
20241125,151500,7667509805,1904,1906,1906,1899,4255
20241125,151400,7659420840,1906,1897,1906,1897,6677
20241125,151300,7646738866,1897,1900,1900,1897,3455
20241125,151200,7640180558,1900,1901,1901,1899,2265
20241125,151100,7635877601,1901,1901,1901,1898,4034
20241125,151000,7628216593,1901,1901,1905,1901,1504
20241125,150900,7625356977,1905,1906,1906,1905,172
20241125,150800,7625029201,1906,1907,1907,1906,194
20241125,150700,7624659360,1907,1900,1907,1898,3795
20241125,150600,7617449377,1901,1907,1907,1901,398
20241125,150500,7616690805,1907,1901,1908,1899,15507
20241125,150400,7587233841,1901,1909,1909,1900,15522
20241125,150300,7557704029,1905,1909,1909,1905,2278
20241125,150200,7553360393,1909,1909,1910,1906,4058
20241125,150100,7545615914,1909,1909,1909,1908,368
20241125,150000,7544913603,1909,1910,1910,1905,2841
20241125,145900,7539498870,1910,1910,1910,1905,582
20241125,145800,7538388520,1910,1910,1910,1908,154
20241125,145700,7538094382,1910,1900,1910,1899,19283
20241125,145600,7501432435,1901,1908,1908,1901,16132
20241125,145500,7470712349,1907,1911,1911,1907,6318
20241125,145400,7458652087,1911,1912,1912,1910,1553
20241125,145300,7455684383,1911,1917,1917,1911,3440
20241125,145200,7449109084,1917,1918,1919,1915,3588
20241125,145100,7442235982,1918,1919,1919,1918,125
20241125,145000,7441996193,1919,1919,1920,1916,1413
20241125,144900,7439284835,1919,1919,1919,1919,272
20241125,144800,7438762867,1919,1914,1920,1914,3199
20241125,144700,7432637383,1915,1914,1915,1914,501
20241125,144600,7431678415,1914,1914,1914,1914,157
20241125,144500,7431377917,1914,1914,1915,1910,9375
20241125,144400,7413461345,1914,1915,1915,1910,5926
20241125,144300,7402137959,1915,1914,1915,1913,1842
20241125,144200,7398613573,1914,1914,1916,1914,994
20241125,144100,7396710828,1916,1921,1921,1914,5829
20241125,144000,7385542773,1918,1918,1923,1918,1979
20241125,143900,7381746619,1923,1920,1923,1918,503
20241125,143800,7380780777,1923,1923,1923,1923,111
20241125,143700,7380567324,1923,1923,1923,1920,160
20241125,143600,7380259692,1923,1923,1923,1917,408
20241125,143500,7379476908,1917,1924,1924,1917,1303
20241125,143400,7376976835,1919,1924,1924,1919,191
20241125,143300,7376609766,1924,1924,1924,1918,484
20241125,143200,7375680319,1918,1918,1924,1918,885
20241125,143100,7373982141,1924,1925,1925,1924,148
20241125,143000,7373697386,1918,1923,1926,1918,8220
20241125,142900,7357907865,1927,1922,1927,1921,2755
20241125,142800,7352612954,1927,1927,1927,1927,185
20241125,142700,7352256459,1928,1925,1928,1922,2040
20241125,142600,7348329700,1925,1924,1925,1921,1567
20241125,142500,7345314020,1921,1925,1925,1921,273
20241125,142400,7344788662,1925,1925,1925,1920,371
20241125,142300,7344075112,1925,1925,1925,1925,323
20241125,142200,7343453337,1925,1919,1926,1919,199
20241125,142100,7343070142,1926,1927,1927,1926,108
20241125,142000,7342862098,1927,1919,1927,1919,1670
20241125,141900,7339656472,1919,1927,1927,1918,4546
20241125,141800,7330931421,1927,1927,1927,1925,1079
20241125,141700,7328853556,1927,1926,1927,1925,804
20241125,141600,7327305665,1927,1927,1927,1927,255
20241125,141500,7326814280,1927,1927,1927,1926,1189
20241125,141400,7324523078,1930,1927,1930,1918,590
20241125,141300,7323386263,1927,1928,1928,1927,370
20241125,141200,7322673235,1928,1928,1928,1916,579
20241125,141100,7321561867,1928,1927,1929,1914,5147
20241125,141000,7311649278,1927,1927,1927,1926,1640
20241125,140900,7308490294,1927,1928,1928,1914,447
20241125,140800,7307632743,1913,1915,1929,1913,6605
20241125,140700,7294976880,1929,1914,1929,1913,4977
20241125,140600,7285383418,1929,1912,1929,1912,730
20241125,140500,7283976142,1928,1929,1930,1911,2933
20241125,140400,7278334578,1929,1920,1929,1918,147
20241125,140300,7278051590,1923,1931,1931,1911,9783
20241125,140200,7259280646,1930,1931,1934,1930,864
20241125,140100,7257611953,1934,1931,1934,1931,1762
20241125,140000,7254205417,1931,1931,1934,1931,783
20241125,135900,7252692312,1934,1924,1935,1924,9775
20241125,135800,7233816048,1925,1923,1925,1923,716
20241125,135700,7232438448,1923,1924,1925,1923,3978
20241125,135600,7224784504,1924,1925,1925,1918,513
20241125,135500,7223799822,1918,1925,1925,1918,2454
20241125,135400,7219089866,1925,1925,1925,1920,1592
20241125,135300,7216030140,1925,1925,1925,1925,438
20241125,135200,7215186990,1925,1925,1925,1925,253
20241125,135100,7214699965,1925,1925,1925,1921,1017
20241125,135000,7212743584,1925,1920,1925,1920,251
20241125,134900,7212261085,1925,1925,1925,1920,183
20241125,134800,7211908840,1925,1925,1926,1920,1004
20241125,134700,7209979335,1925,1925,1927,1922,3309
20241125,134600,7203609627,1925,1919,1925,1915,3311
20241125,134500,7197256184,1917,1913,1917,1913,8764
20241125,134400,7180478397,1913,1914,1914,1912,915
20241125,134300,7178728043,1914,1914,1914,1910,448
20241125,134200,7177871771,1914,1909,1915,1908,9315
20241125,134100,7160082595,1908,1915,1915,1907,34888
20241125,134000,7093427028,1917,1918,1918,1915,9659
20241125,133900,7074926127,1918,1919,1919,1917,3841
20241125,133800,7067559421,1918,1922,1923,1918,1285
20241125,133700,7065092384,1922,1923,1923,1918,21666
20241125,133600,7023488432,1922,1925,1926,1922,3325
20241125,133500,7017096486,1926,1930,1931,1925,3828
20241125,133400,7009722601,1932,1929,1933,1927,2152
20241125,133300,7005574149,1929,1935,1935,1928,4875
20241125,133200,6996170309,1931,1933,1939,1930,3765
20241125,133100,6988898429,1939,1940,1940,1933,150
20241125,133000,6988607509,1940,1932,1940,1932,180
20241125,132900,6988258747,1932,1941,1941,1932,3243
20241125,132800,6981992020,1941,1941,1941,1934,4438
20241125,132700,6973403963,1941,1941,1941,1936,547
20241125,132600,6972342246,1942,1942,1942,1942,115
20241125,132500,6972118916,1942,1942,1942,1942,145
20241125,132400,6971837326,1942,1941,1942,1941,1307
20241125,132300,6969300403,1941,1937,1941,1937,3045
20241125,132200,6963396466,1937,1936,1937,1936,365
20241125,132100,6962689787,1936,1929,1936,1929,4904
20241125,132000,6953229712,1929,1936,1936,1928,14085
20241125,131900,6926054547,1936,1937,1937,1930,1585
20241125,131800,6922989875,1937,1935,1938,1935,4212
20241125,131700,6914838414,1935,1937,1937,1930,1120
20241125,131600,6912676005,1930,1941,1941,1928,6260
20241125,131500,6900598481,1942,1945,1945,1929,1063
20241125,131400,6898545412,1946,1943,1947,1942,1352
20241125,131300,6895918470,1943,1949,1949,1921,13306
20241125,131200,6870254100,1949,1946,1949,1944,2442
20241125,131100,6865504091,1946,1949,1950,1945,1038
20241125,131000,6863484498,1949,1950,1950,1945,3252
20241125,130900,6857158508,1950,1950,1950,1946,817
20241125,130800,6855568126,1950,1950,1950,1947,778
20241125,130700,6854052928,1950,1949,1950,1949,250
20241125,130600,6853565502,1949,1947,1949,1945,701
20241125,130500,6852201628,1947,1947,1949,1947,316
20241125,130400,6851586304,1949,1949,1949,1949,145
20241125,130300,6851303699,1949,1951,1951,1947,473
20241125,130200,6850381714,1951,1953,1953,1949,6008
20241125,130100,6838661099,1952,1951,1955,1951,3609
20241125,130000,6831612028,1951,1941,1951,1940,7157
20241125,125900,6817723081,1941,1934,1942,1934,5030
20241125,125800,6807967272,1934,1929,1934,1928,9156
20241125,125700,6790300171,1929,1929,1929,1928,1301
20241125,125600,6787791008,1928,1929,1929,1928,2026
20241125,125500,6783884316,1929,1930,1930,1928,4167
20241125,125400,6775849370,1930,1930,1932,1930,5322
20241125,125300,6765577687,1932,1931,1932,1929,5237
20241125,125200,6755468707,1932,1931,1932,1931,371
20241125,125100,6754752195,1932,1932,1932,1931,7478
20241125,125000,6740311776,1932,1934,1934,1932,319
20241125,124900,6739695320,1934,1931,1934,1930,301
20241125,124800,6739113710,1934,1932,1934,1930,3993
20241125,124700,6731403544,1934,1932,1934,1931,3073
20241125,124600,6725466101,1934,1932,1934,1932,401
20241125,124500,6724691109,1934,1934,1934,1932,202
20241125,124400,6724300444,1930,1934,1934,1930,7084
20241125,124300,6710624488,1934,1931,1934,1931,904
20241125,124200,6708877877,1931,1932,1934,1931,11365
20241125,124100,6686930575,1932,1936,1936,1932,2988
20241125,124000,6681154715,1936,1936,1936,1935,1218
20241125,123900,6678797571,1936,1936,1937,1935,8903
20241125,123800,6661570030,1935,1937,1937,1935,4347
20241125,123700,6653157873,1936,1938,1938,1935,13960
20241125,123600,6626134101,1938,1938,1938,1937,5886
20241125,123500,6614730247,1938,1939,1940,1938,6416
20241125,123400,6602289420,1939,1938,1943,1938,6104
20241125,123300,6590450258,1939,1953,1953,1938,30585
20241125,123200,6530994664,1953,1954,1954,1953,144
20241125,123100,6530713360,1954,1954,1954,1951,1417
20241125,123000,6527947829,1954,1954,1954,1954,1944
20241125,122900,6524149253,1954,1954,1954,1954,112
20241125,122800,6523930405,1954,1954,1954,1953,762
20241125,122700,6522441473,1954,1955,1955,1952,802
20241125,122600,6520875073,1956,1957,1957,1956,145
20241125,122500,6520591380,1952,1952,1957,1952,174
20241125,122400,6520251167,1957,1952,1957,1952,5176
20241125,122300,6510146784,1958,1952,1959,1952,1089
20241125,122200,6508020300,1952,1954,1958,1952,16631
20241125,122100,6475530976,1953,1960,1960,1953,6823
20241125,122000,6462196225,1960,1960,1960,1955,412
20241125,121900,6461389414,1960,1961,1961,1956,3073
20241125,121800,6455377922,1956,1963,1963,1956,167
20241125,121700,6455050316,1963,1963,1963,1956,147
20241125,121600,6454761846,1963,1953,1963,1953,1669
20241125,121500,6451488549,1953,1964,1964,1953,1507
20241125,121400,6448541150,1964,1961,1967,1952,13329
20241125,121300,6422448781,1968,1961,1968,1960,3775
20241125,121200,6415040089,1963,1960,1963,1960,3094
20241125,121100,6408973176,1960,1959,1960,1955,1891
20241125,121000,6405268747,1959,1959,1959,1959,556
20241125,120900,6404179543,1959,1959,1959,1955,165
20241125,120800,6403856430,1958,1959,1959,1954,148
20241125,120700,6403566596,1959,1959,1959,1953,784
20241125,120600,6402033098,1959,1958,1959,1953,277
20241125,120500,6401491210,1958,1958,1958,1953,4337
20241125,120400,6393016477,1958,1958,1959,1954,282
20241125,120300,6392464793,1958,1959,1959,1958,3098
20241125,120200,6386398873,1959,1952,1959,1952,326
20241125,120100,6385760450,1958,1959,1959,1952,743
20241125,120000,6384308199,1959,1959,1959,1954,975
20241125,115900,6382402294,1959,1959,1959,1954,407
20241125,115800,6381605652,1959,1954,1959,1954,4880
20241125,115700,6372063807,1953,1952,1953,1952,509
20241125,115600,6371069761,1952,1953,1953,1952,500
20241125,115500,6370093352,1953,1952,1954,1950,4468
20241125,115400,6361378300,1952,1956,1956,1952,5528
20241125,115300,6350585708,1954,1954,1956,1953,523
20241125,115200,6349563718,1954,1954,1957,1953,967
20241125,115100,6347673942,1957,1957,1957,1953,699
20241125,115000,6346308211,1957,1957,1957,1953,1468
20241125,114900,6343440277,1959,1955,1960,1954,198
20241125,114800,6343052804,1960,1957,1960,1953,1111
20241125,114700,6340880915,1957,1956,1957,1954,3173
20241125,114600,6334680255,1956,1957,1960,1956,3931
20241125,114500,6326987407,1957,1960,1961,1957,1715
20241125,114400,6323627589,1960,1955,1960,1953,1372
20241125,114300,6320942720,1956,1955,1956,1953,263
20241125,114200,6320428685,1955,1958,1958,1955,397
20241125,114100,6319651718,1958,1952,1958,1952,2745
20241125,114000,6314281014,1957,1958,1958,1953,2402
20241125,113900,6309589144,1958,1958,1958,1953,260
20241125,113800,6309080510,1958,1958,1958,1951,601
20241125,113700,6307906484,1958,1958,1958,1958,215
20241125,113600,6307485514,1958,1958,1958,1951,167
20241125,113500,6307158675,1958,1958,1958,1951,2849
20241125,113400,6301597708,1958,1958,1958,1950,14287
20241125,113300,6273723266,1958,1957,1958,1956,5976
20241125,113200,6262028396,1958,1960,1960,1958,1159
20241125,113100,6259758602,1961,1961,1961,1960,1100
20241125,113000,6257602032,1961,1960,1961,1958,3781
20241125,112900,6250195735,1961,1960,1961,1960,140
20241125,112800,6249921204,1961,1961,1961,1960,1325
20241125,112700,6247323132,1961,1965,1965,1961,145
20241125,112600,6247038497,1965,1967,1967,1960,3854
20241125,112500,6239481847,1967,1969,1969,1961,5740
20241125,112400,6228219983,1968,1967,1969,1964,2327
20241125,112300,6223643166,1969,1967,1969,1967,675
20241125,112200,6222315219,1967,1967,1967,1964,345
20241125,112100,6221637204,1967,1967,1967,1964,392
20241125,112000,6220866566,1967,1969,1969,1964,1394
20241125,111900,6218126180,1969,1969,1969,1969,984
20241125,111800,6216188684,1969,1968,1969,1965,1593
20241125,111700,6213057546,1968,1967,1969,1965,3172
20241125,111600,6206820741,1968,1968,1968,1966,5772
20241125,111500,6195465920,1967,1965,1968,1962,7922
20241125,111400,6179905146,1965,1967,1969,1964,3670
20241125,111300,6172690069,1967,1969,1969,1959,3064
20241125,111200,6166675307,1969,1961,1978,1959,31948
20241125,111100,6103753475,1961,1955,1961,1949,10068
20241125,111000,6084064522,1955,1950,1955,1950,938
20241125,110900,6082234877,1950,1955,1955,1950,210
20241125,110800,6081825017,1955,1955,1955,1946,1731
20241125,110700,6078452713,1948,1956,1956,1948,4178
20241125,110600,6070309218,1956,1950,1956,1949,2201
20241125,110500,6066018060,1956,1953,1957,1953,3447
20241125,110400,6059284726,1956,1959,1961,1945,9112
20241125,110300,6041509159,1958,1947,1960,1947,8379
20241125,110200,6025163549,1947,1942,1947,1942,12978
20241125,110100,5999959728,1942,1947,1948,1941,22611
20241125,110000,5956006203,1947,1948,1948,1946,1568
20241125,105900,5952953355,1946,1948,1948,1946,3874
20241125,105800,5945413827,1948,1948,1948,1945,23757
20241125,105700,5899189363,1948,1952,1952,1948,19307
20241125,105600,5861554212,1950,1949,1952,1949,7152
20241125,105500,5847611588,1949,1956,1956,1949,42067
20241125,105400,5765539035,1958,1960,1960,1958,2643
20241125,105300,5760360819,1961,1960,1961,1960,1342
20241125,105200,5757730497,1961,1962,1962,1960,1449
20241125,105100,5754889009,1962,1961,1962,1961,2718
20241125,105000,5749558103,1961,1954,1961,1954,826
20241125,104900,5747941126,1954,1954,1958,1954,4723
20241125,104800,5738704253,1956,1956,1956,1954,154
20241125,104700,5738403229,1953,1956,1956,1953,2464
20241125,104600,5733589686,1956,1954,1956,1954,779
20241125,104500,5732067512,1956,1954,1956,1954,1093
20241125,104400,5729931006,1955,1956,1956,1955,1055
20241125,104300,5727867746,1956,1956,1956,1956,353
20241125,104200,5727177278,1957,1957,1957,1953,121
20241125,104100,5726940941,1957,1954,1957,1952,2576
20241125,104000,5721911102,1954,1952,1954,1952,1682
20241125,103900,5718626511,1953,1952,1954,1952,4707
20241125,103800,5709436137,1954,1956,1956,1951,17741
20241125,103700,5674779244,1958,1958,1958,1955,1177
20241125,103600,5672476701,1958,1957,1961,1956,6435
20241125,103500,5659886888,1957,1960,1961,1957,3036
20241125,103400,5653937424,1960,1960,1962,1956,6760
20241125,103300,5640697515,1962,1962,1962,1960,2996
20241125,103200,5634823381,1961,1962,1963,1961,929
20241125,103100,5633001525,1963,1963,1963,1961,337
20241125,103000,5632340060,1963,1961,1963,1961,1215
20241125,102900,5629956025,1963,1964,1965,1961,6711
20241125,102800,5616782964,1963,1964,1964,1961,2455
20241125,102700,5611963902,1964,1960,1964,1956,5407
20241125,102600,5601375892,1959,1957,1959,1957,2075
20241125,102500,5597314585,1957,1959,1959,1957,11744
20241125,102400,5574328044,1958,1962,1963,1958,5739
20241125,102300,5563084536,1963,1965,1965,1963,16023
20241125,102200,5531627649,1965,1963,1965,1963,2991
20241125,102100,5525754769,1963,1965,1965,1961,7528
20241125,102000,5510975192,1965,1969,1969,1965,3068
20241125,101900,5504942355,1969,1969,1972,1968,706
20241125,101800,5503550723,1970,1968,1972,1967,2321
20241125,101700,5498979427,1967,1970,1970,1967,3016
20241125,101600,5493046633,1970,1964,1970,1962,2112
20241125,101500,5488896136,1964,1960,1964,1959,8572
20241125,101400,5472091908,1963,1965,1965,1960,5602
20241125,101300,5461102300,1964,1970,1975,1964,5711
20241125,101200,5449859209,1975,1975,1975,1970,10658
20241125,101100,5428857730,1975,1972,1975,1971,2039
20241125,101000,5424835782,1973,1977,1980,1972,4443
20241125,100900,5416059756,1977,1988,1989,1977,18114
20241125,100800,5380080524,1989,1984,1989,1983,4375
20241125,100700,5371392116,1984,1988,1989,1984,2453
20241125,100600,5366521144,1985,1983,1987,1982,11442
20241125,100500,5343811878,1985,1985,1986,1982,2047
20241125,100400,5339751381,1986,1986,1987,1983,12878
20241125,100300,5314181178,1985,1983,1986,1982,11603
20241125,100200,5291175956,1987,1982,1987,1982,6868
20241125,100100,5277549140,1982,1976,1982,1976,9051
20241125,100000,5259643202,1976,1977,1978,1976,1659
20241125,095900,5256363915,1978,1979,1979,1972,5759
20241125,095800,5244988106,1978,1978,1979,1975,4605
20241125,095700,5235886197,1979,1977,1979,1976,4644
20241125,095600,5226701936,1978,1972,1978,1971,7947
20241125,095500,5211029383,1972,1971,1973,1970,1237
20241125,095400,5208591165,1973,1971,1974,1969,5914
20241125,095300,5196930423,1971,1977,1978,1971,5510
20241125,095200,5186048081,1978,1958,1980,1958,11633
20241125,095100,5163162386,1958,1955,1958,1954,13093
20241125,095000,5137559922,1955,1954,1955,1953,9354
20241125,094900,5119282106,1955,1961,1961,1954,42503
20241125,094800,5036093157,1962,1962,1964,1961,26984
20241125,094700,4983168466,1962,1965,1969,1961,19201
20241125,094600,4945478498,1969,1965,1971,1965,2871
20241125,094500,4939836501,1965,1964,1971,1964,2714
20241125,094400,4934504542,1964,1965,1965,1963,4871
20241125,094300,4924939544,1965,1965,1965,1962,11225
20241125,094200,4902903785,1965,1971,1971,1965,8229
20241125,094100,4886722683,1972,1967,1973,1964,7722
20241125,094000,4871543169,1973,1981,1981,1961,19769
20241125,093900,4832722863,1970,1966,1999,1962,30608
20241125,093800,4772437917,1966,1969,1970,1964,16594
20241125,093700,4739799964,1969,1978,1978,1967,28344
20241125,093600,4683909193,1979,1996,1996,1979,33237
20241125,093500,4617914333,1997,2000,2005,1995,28439
20241125,093400,4561087008,2005,1990,2005,1990,20213
20241125,093300,4520725613,1991,1988,1991,1983,6548
20241125,093200,4507697675,1983,1986,1987,1981,3328
20241125,093100,4501088755,1981,1985,1991,1980,9637
20241125,093000,4481960019,1991,1989,1994,1978,20278
20241125,092900,4441599590,1978,1967,1990,1962,13551
20241125,092800,4414837502,1961,1974,1975,1961,41646
20241125,092700,4332928858,1975,1989,1993,1974,60340
20241125,092600,4213120963,1991,1988,1992,1981,19290
20241125,092500,4174788870,1981,1969,1988,1960,49879
20241125,092400,4076631374,1965,1983,1985,1965,62649
20241125,092300,3952589729,1982,1998,1999,1982,84996
20241125,092200,3783390512,1998,2010,2010,1997,52971
20241125,092100,3677407818,2015,2005,2015,2005,19524
20241125,092000,3638145393,2010,2010,2015,1998,43700
20241125,091900,3550590937,2010,2015,2015,2000,40866
20241125,091800,3468631657,2015,2010,2015,2000,25192
20241125,091700,3418041087,2010,2010,2020,2000,21835
20241125,091600,3374156112,2005,2020,2020,2000,18070
20241125,091500,3337963847,2015,2015,2020,1998,75320
20241125,091400,3186868509,2015,2010,2020,2005,26340
20241125,091300,3133842019,2010,2005,2030,2000,52646
20241125,091200,3028064269,2000,2030,2030,2000,61844
20241125,091100,2903612199,2040,2040,2045,2015,76750
20241125,091000,2747462519,2035,2030,2050,2025,101620
20241125,090900,2540252509,2030,2030,2045,2015,114050
20241125,090800,2308847729,2030,1999,2035,1996,188382
20241125,090700,1928231000,2000,1990,2025,1983,189585
20241125,090600,1548749112,1983,1951,1995,1951,158031
20241125,090500,1236334182,1951,1957,1958,1949,37603
20241125,090400,1162882307,1957,1947,1962,1943,92420
20241125,090300,982627000,1947,1949,1953,1942,57503
20241125,090200,870573299,1949,1957,1957,1947,86235
20241125,090100,702342868,1957,1958,1966,1950,115313
20241125,090000,476560255,1963,1944,1968,1943,239232