stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,185600,808060952,1876,1876,1876,1876,12170
20240801,185500,808060952,1876,1876,1876,1876,0
20240801,185400,808060952,1876,1876,1876,1876,0
20240801,185300,808060952,1876,1876,1876,1876,0
20240801,185200,808060952,1876,1876,1876,1876,0
20240801,185100,808060952,1876,1876,1876,1876,0
20240801,185000,808060952,1876,1876,1876,1876,0
20240801,184900,808060952,1876,1876,1876,1876,0
20240801,184800,808060952,1876,1876,1876,1876,0
20240801,184700,808060952,1876,1876,1876,1876,0
20240801,184600,808060952,1876,1876,1876,1876,0
20240801,184500,808060952,1876,1876,1876,1876,0
20240801,184400,808060952,1876,1876,1876,1876,0
20240801,184300,808060952,1876,1876,1876,1876,0
20240801,184200,808060952,1876,1876,1876,1876,0
20240801,184100,808060952,1876,1876,1876,1876,0
20240801,184000,808060952,1876,1876,1876,1876,0
20240801,183900,808060952,1876,1876,1876,1876,0
20240801,183800,808060952,1876,1876,1876,1876,0
20240801,183700,808060952,1876,1876,1876,1876,0
20240801,183600,808060952,1876,1876,1876,1876,0
20240801,183500,808060952,1876,1876,1876,1876,0
20240801,183400,808060952,1876,1876,1876,1876,0
20240801,183300,808060952,1876,1876,1876,1876,0
20240801,183200,808060952,1876,1876,1876,1876,0
20240801,183100,808060952,1876,1876,1876,1876,0
20240801,183000,808060952,1876,1876,1876,1876,0
20240801,182900,808060952,1876,1876,1876,1876,0
20240801,182800,808060952,1876,1876,1876,1876,0
20240801,182700,808060952,1876,1876,1876,1876,0
20240801,182600,808060952,1876,1876,1876,1876,12170
20240801,182500,808060952,1876,1876,1876,1876,0
20240801,182400,808060952,1876,1876,1876,1876,0
20240801,182300,808060952,1876,1876,1876,1876,0
20240801,182200,808060952,1876,1876,1876,1876,0
20240801,182100,808060952,1876,1876,1876,1876,0
20240801,182000,808060952,1876,1876,1876,1876,0
20240801,181900,808060952,1876,1876,1876,1876,0
20240801,181800,808060952,1876,1876,1876,1876,0
20240801,181700,808060952,1876,1876,1876,1876,0
20240801,181600,808060952,1876,1876,1876,1876,0
20240801,181500,808060952,1876,1876,1876,1876,0
20240801,181400,808060952,1876,1876,1876,1876,0
20240801,181300,808060952,1876,1876,1876,1876,0
20240801,181200,808060952,1876,1876,1876,1876,0
20240801,181100,808060952,1876,1876,1876,1876,0
20240801,181000,808060952,1876,1876,1876,1876,0
20240801,180900,808060952,1876,1876,1876,1876,0
20240801,180800,808060952,1876,1876,1876,1876,0
20240801,180700,808060952,1876,1876,1876,1876,0
20240801,180600,808060952,1876,1876,1876,1876,0
20240801,180500,808060952,1876,1876,1876,1876,0
20240801,180400,808060952,1876,1876,1876,1876,0
20240801,180300,808060952,1876,1876,1876,1876,0
20240801,180200,808060952,1876,1876,1876,1876,0
20240801,180100,808060952,1876,1876,1876,1876,0
20240801,180000,808060952,1876,1876,1876,1876,0
20240801,175900,808060952,1876,1876,1876,1876,0
20240801,175800,808060952,1876,1876,1876,1876,0
20240801,175700,808060952,1876,1876,1876,1876,0
20240801,175600,808060952,1876,1876,1876,1876,12170
20240801,175500,808060952,1876,1876,1876,1876,0
20240801,175400,808060952,1876,1876,1876,1876,0
20240801,175300,808060952,1876,1876,1876,1876,0
20240801,175200,808060952,1876,1876,1876,1876,0
20240801,175100,808060952,1876,1876,1876,1876,0
20240801,175000,808060952,1876,1876,1876,1876,0
20240801,174900,808060952,1876,1876,1876,1876,0
20240801,174800,808060952,1876,1876,1876,1876,0
20240801,174700,808060952,1876,1876,1876,1876,0
20240801,174600,808060952,1876,1876,1876,1876,0
20240801,174500,808060952,1876,1876,1876,1876,0
20240801,174400,808060952,1876,1876,1876,1876,0
20240801,174300,808060952,1876,1876,1876,1876,0
20240801,174200,808060952,1876,1876,1876,1876,0
20240801,174100,808060952,1876,1876,1876,1876,0
20240801,174000,808060952,1876,1876,1876,1876,0
20240801,173900,808060952,1876,1876,1876,1876,0
20240801,173800,808060952,1876,1876,1876,1876,0
20240801,173700,808060952,1876,1876,1876,1876,0
20240801,173600,808060952,1876,1876,1876,1876,0
20240801,173500,808060952,1876,1876,1876,1876,0
20240801,173400,808060952,1876,1876,1876,1876,0
20240801,173300,808060952,1876,1876,1876,1876,0
20240801,173200,808060952,1876,1876,1876,1876,0
20240801,173100,808060952,1876,1876,1876,1876,0
20240801,173000,808060952,1876,1876,1876,1876,0
20240801,172900,808060952,1876,1876,1876,1876,0
20240801,172800,808060952,1876,1876,1876,1876,0
20240801,172700,808060952,1876,1876,1876,1876,0
20240801,172600,808060952,1876,1876,1876,1876,12170
20240801,172500,808060952,1876,1876,1876,1876,0
20240801,172400,808060952,1876,1876,1876,1876,0
20240801,172300,808060952,1876,1876,1876,1876,0
20240801,172200,808060952,1876,1876,1876,1876,0
20240801,172100,808060952,1876,1876,1876,1876,0
20240801,172000,808060952,1876,1876,1876,1876,0
20240801,171900,808060952,1876,1876,1876,1876,0
20240801,171800,808060952,1876,1876,1876,1876,0
20240801,171700,808060952,1876,1876,1876,1876,0
20240801,171600,808060952,1876,1876,1876,1876,0
20240801,171500,808060952,1876,1876,1876,1876,0
20240801,171400,808060952,1876,1876,1876,1876,0
20240801,171300,808060952,1876,1876,1876,1876,0
20240801,171200,808060952,1876,1876,1876,1876,0
20240801,171100,808060952,1876,1876,1876,1876,0
20240801,171000,808060952,1876,1876,1876,1876,0
20240801,170900,808060952,1876,1876,1876,1876,0
20240801,170800,808060952,1876,1876,1876,1876,0
20240801,170700,808060952,1876,1876,1876,1876,0
20240801,170600,808060952,1876,1876,1876,1876,0
20240801,170500,808060952,1876,1876,1876,1876,0
20240801,170400,808060952,1876,1876,1876,1876,0
20240801,170300,808060952,1876,1876,1876,1876,0
20240801,170200,808060952,1876,1876,1876,1876,0
20240801,170100,808060952,1876,1876,1876,1876,0
20240801,170000,808060952,1876,1876,1876,1876,0
20240801,165900,808060952,1876,1876,1876,1876,0
20240801,165800,808060952,1876,1876,1876,1876,0
20240801,165700,808060952,1876,1876,1876,1876,0
20240801,165600,808060952,1876,1876,1876,1876,12170
20240801,165500,808060952,1876,1876,1876,1876,0
20240801,165400,808060952,1876,1876,1876,1876,0
20240801,165300,808060952,1876,1876,1876,1876,0
20240801,165200,808060952,1876,1876,1876,1876,0
20240801,165100,808060952,1876,1876,1876,1876,0
20240801,165000,808060952,1876,1876,1876,1876,0
20240801,164900,808060952,1876,1876,1876,1876,0
20240801,164800,808060952,1876,1876,1876,1876,0
20240801,164700,808060952,1876,1876,1876,1876,0
20240801,164600,808060952,1876,1876,1876,1876,0
20240801,164500,808060952,1876,1876,1876,1876,0
20240801,164400,808060952,1876,1876,1876,1876,0
20240801,164300,808060952,1876,1876,1876,1876,0
20240801,164200,808060952,1876,1876,1876,1876,0
20240801,164100,808060952,1876,1876,1876,1876,0
20240801,164000,808060952,1876,1876,1876,1876,0
20240801,163900,808060952,1876,1876,1876,1876,0
20240801,163800,808060952,1876,1876,1876,1876,0
20240801,163700,808060952,1876,1876,1876,1876,0
20240801,163600,808060952,1876,1876,1876,1876,0
20240801,163500,808060952,1876,1876,1876,1876,0
20240801,163400,808060952,1876,1876,1876,1876,0
20240801,163300,808060952,1876,1876,1876,1876,0
20240801,163200,808060952,1876,1876,1876,1876,0
20240801,163100,808060952,1876,1876,1876,1876,0
20240801,163000,808060952,1876,1876,1876,1876,0
20240801,162900,808060952,1876,1876,1876,1876,0
20240801,162800,808060952,1876,1876,1876,1876,0
20240801,162700,808060952,1876,1876,1876,1876,0
20240801,162600,808060952,1876,1876,1876,1876,12170
20240801,162500,808060952,1876,1876,1876,1876,0
20240801,162400,808060952,1876,1876,1876,1876,0
20240801,162300,808060952,1876,1876,1876,1876,0
20240801,162200,808060952,1876,1876,1876,1876,0
20240801,162100,808060952,1876,1876,1876,1876,0
20240801,162000,808060952,1876,1876,1876,1876,0
20240801,161900,808060952,1876,1876,1876,1876,0
20240801,161800,808060952,1876,1876,1876,1876,0
20240801,161700,808060952,1876,1876,1876,1876,0
20240801,161600,808060952,1876,1876,1876,1876,0
20240801,161500,808060952,1876,1876,1876,1876,0
20240801,161400,808060952,1876,1876,1876,1876,0
20240801,161300,808060952,1876,1876,1876,1876,0
20240801,161200,808060952,1876,1876,1876,1876,0
20240801,161100,808060952,1876,1876,1876,1876,0
20240801,161000,808060952,1876,1876,1876,1876,0
20240801,160900,808060952,1876,1876,1876,1876,0
20240801,160800,808060952,1876,1876,1876,1876,0
20240801,160700,808060952,1876,1876,1876,1876,0
20240801,160600,808060952,1876,1876,1876,1876,0
20240801,160500,808060952,1876,1876,1876,1876,0
20240801,160400,808060952,1876,1876,1876,1876,0
20240801,160300,808060952,1876,1876,1876,1876,0
20240801,160200,808060952,1876,1876,1876,1876,0
20240801,160100,808060952,1876,1876,1876,1876,0
20240801,160000,808060952,1876,1876,1876,1876,0
20240801,155900,808060952,1876,1876,1876,1876,0
20240801,155800,808060952,1876,1876,1876,1876,0
20240801,155700,808060952,1876,1876,1876,1876,0
20240801,155600,808060952,1876,1876,1876,1876,12170
20240801,155500,808060952,1876,1876,1876,1876,0
20240801,155400,808060952,1876,1876,1876,1876,0
20240801,155300,808060952,1876,1876,1876,1876,0
20240801,155200,808060952,1876,1876,1876,1876,0
20240801,155100,808060952,1876,1876,1876,1876,0
20240801,155000,808060952,1876,1876,1876,1876,0
20240801,154900,808060952,1876,1876,1876,1876,0
20240801,154800,808060952,1876,1876,1876,1876,0
20240801,154700,808060952,1876,1876,1876,1876,0
20240801,154600,808060952,1876,1876,1876,1876,0
20240801,154500,808060952,1876,1876,1876,1876,0
20240801,154400,808060952,1876,1876,1876,1876,0
20240801,154300,808060952,1876,1876,1876,1876,0
20240801,154200,808060952,1876,1876,1876,1876,0
20240801,154100,808060952,1876,1876,1876,1876,0
20240801,154000,808060952,1876,1876,1876,1876,0
20240801,153900,808060952,1876,1876,1876,1876,0
20240801,153800,808060952,1876,1876,1876,1876,0
20240801,153700,808060952,1876,1876,1876,1876,0
20240801,153600,808060952,1876,1876,1876,1876,0
20240801,153500,808060952,1876,1876,1876,1876,0
20240801,153400,808060952,1876,1876,1876,1876,0
20240801,153300,808060952,1876,1876,1876,1876,0
20240801,153200,808060952,1876,1876,1876,1876,0
20240801,153100,808060952,1876,1876,1876,1876,0
20240801,153000,808060952,1876,1876,1876,1876,12170
20240801,152900,785230032,1876,1876,1876,1876,0
20240801,152800,785230032,1876,1876,1876,1876,0
20240801,152700,785230032,1876,1876,1876,1876,0
20240801,152600,785230032,1876,1876,1876,1876,0
20240801,152500,785230032,1876,1876,1876,1876,0
20240801,152400,785230032,1876,1876,1876,1876,0
20240801,152300,785230032,1876,1876,1876,1876,0
20240801,152200,785230032,1876,1876,1876,1876,0
20240801,152100,785230032,1876,1876,1876,1876,0
20240801,152000,785230032,1876,1876,1876,1876,0
20240801,151900,785230032,1876,1876,1876,1876,571
20240801,151800,784158836,1878,1875,1878,1875,2155
20240801,151700,780116882,1875,1875,1876,1875,482
20240801,151600,779213058,1875,1876,1876,1875,1209
20240801,151500,776945975,1876,1876,1876,1876,1031
20240801,151400,775011819,1876,1876,1876,1876,2016
20240801,151300,771229803,1876,1876,1876,1876,201
20240801,151200,770852727,1876,1877,1877,1876,998
20240801,151100,768979491,1877,1877,1877,1877,1086
20240801,151000,766941069,1877,1877,1879,1877,110
20240801,150900,766734591,1877,1879,1879,1877,963
20240801,150800,764926922,1879,1877,1879,1877,90
20240801,150700,764757832,1877,1877,1877,1877,60
20240801,150600,764645212,1877,1879,1879,1877,48
20240801,150500,764555032,1877,1875,1877,1875,972
20240801,150400,762731534,1877,1877,1877,1875,6170
20240801,150300,751158210,1877,1877,1877,1876,3485
20240801,150200,744619950,1877,1879,1879,1877,517
20240801,150100,743649517,1879,1879,1879,1879,5
20240801,150000,743640122,1879,1878,1879,1877,4868
20240801,145900,734501444,1879,1879,1879,1879,539
20240801,145800,733488663,1879,1879,1879,1879,32
20240801,145700,733428535,1879,1879,1879,1879,0
20240801,145600,733428535,1879,1879,1879,1879,101
20240801,145500,733238756,1879,1877,1879,1877,583
20240801,145400,732144463,1877,1879,1879,1877,1286
20240801,145300,729729792,1879,1879,1880,1878,1550
20240801,145200,726816856,1879,1879,1879,1879,1242
20240801,145100,724483138,1879,1879,1879,1879,1
20240801,145000,724481259,1879,1880,1880,1879,4416
20240801,144900,716183395,1880,1880,1880,1880,311
20240801,144800,715598715,1880,1880,1880,1880,20
20240801,144700,715561115,1880,1880,1880,1880,125
20240801,144600,715326115,1880,1880,1880,1880,0
20240801,144500,715326115,1880,1880,1880,1880,187
20240801,144400,714974555,1880,1879,1880,1879,1423
20240801,144300,712299371,1880,1880,1880,1880,296
20240801,144200,711742891,1880,1880,1880,1880,1142
20240801,144100,709595931,1881,1882,1882,1881,876
20240801,144000,707948174,1882,1882,1882,1882,0
20240801,143900,707948174,1882,1882,1882,1882,1731
20240801,143800,704690432,1883,1883,1883,1883,34
20240801,143700,704626410,1883,1882,1883,1882,600
20240801,143600,703497010,1883,1882,1883,1882,2
20240801,143500,703493245,1882,1882,1883,1882,54
20240801,143400,703391616,1882,1883,1883,1882,596
20240801,143300,702269650,1883,1884,1884,1883,1753
20240801,143200,698967073,1884,1883,1884,1883,1529
20240801,143100,696086936,1883,1883,1883,1883,100
20240801,143000,695898636,1882,1882,1882,1882,628
20240801,142900,694716740,1882,1881,1882,1881,135
20240801,142800,694462795,1882,1882,1882,1882,26
20240801,142700,694413863,1882,1881,1882,1881,157
20240801,142600,694118545,1881,1881,1881,1881,286
20240801,142500,693580579,1881,1881,1881,1880,15
20240801,142400,693552366,1880,1880,1880,1880,21
20240801,142300,693512886,1881,1881,1881,1881,0
20240801,142200,693512886,1881,1881,1881,1881,382
20240801,142100,692794344,1881,1881,1881,1881,0
20240801,142000,692794344,1881,1881,1881,1881,1
20240801,141900,692792463,1882,1882,1882,1882,0
20240801,141800,692792463,1882,1882,1882,1882,30
20240801,141700,692736003,1883,1883,1883,1883,48
20240801,141600,692645619,1883,1883,1883,1883,1
20240801,141500,692643736,1883,1881,1883,1880,1573
20240801,141400,689685855,1881,1882,1882,1881,1496
20240801,141300,686870939,1882,1883,1884,1882,654
20240801,141200,685639472,1883,1882,1884,1882,1467
20240801,141100,682878552,1882,1882,1882,1882,0
20240801,141000,682878552,1882,1882,1882,1882,1
20240801,140900,682876670,1882,1882,1882,1882,188
20240801,140800,682522854,1882,1882,1882,1882,30
20240801,140700,682466394,1881,1881,1881,1881,183
20240801,140600,682122171,1881,1880,1881,1880,37
20240801,140500,682052583,1881,1883,1883,1881,85
20240801,140400,681892560,1885,1884,1885,1880,131
20240801,140300,681645852,1884,1886,1886,1884,392
20240801,140200,680906784,1887,1887,1887,1887,1
20240801,140100,680904897,1887,1885,1887,1885,237
20240801,140000,680457905,1885,1880,1887,1880,36803
20240801,135900,611179210,1880,1878,1880,1878,4120
20240801,135800,603437695,1878,1878,1878,1877,1758
20240801,135700,600137171,1879,1879,1879,1879,0
20240801,135600,600137171,1879,1878,1879,1878,484
20240801,135500,599228124,1878,1878,1878,1878,30
20240801,135400,599171784,1878,1878,1878,1878,1000
20240801,135300,597293784,1879,1878,1879,1878,4112
20240801,135200,589571447,1876,1876,1876,1876,14
20240801,135100,589545183,1876,1876,1876,1876,2000
20240801,135000,585793183,1876,1876,1876,1876,2992
20240801,134900,580180191,1876,1876,1876,1876,0
20240801,134800,580180191,1876,1876,1876,1876,477
20240801,134700,579285339,1876,1876,1876,1876,0
20240801,134600,579285339,1876,1876,1876,1875,1031
20240801,134500,577352206,1876,1875,1876,1875,51
20240801,134400,577256580,1875,1876,1876,1875,28
20240801,134300,577204053,1876,1878,1878,1876,2150
20240801,134200,573170551,1878,1878,1878,1878,8
20240801,134100,573155527,1876,1877,1877,1876,37
20240801,134000,573086114,1876,1876,1876,1876,91
20240801,133900,572915398,1876,1877,1877,1876,822
20240801,133800,571373325,1876,1876,1876,1876,0
20240801,133700,571373325,1876,1876,1876,1876,0
20240801,133600,571373325,1876,1876,1876,1876,446
20240801,133500,570536629,1876,1876,1876,1876,36
20240801,133400,570469093,1876,1876,1876,1876,850
20240801,133300,568874493,1878,1878,1878,1877,610
20240801,133200,567728922,1878,1878,1878,1878,1
20240801,133100,567727044,1878,1878,1878,1878,266
20240801,133000,567227496,1878,1877,1878,1877,50
20240801,132900,567133643,1877,1876,1877,1876,7095
20240801,132800,553816463,1876,1876,1877,1876,6317
20240801,132700,541965768,1877,1876,1877,1876,3011
20240801,132600,536317129,1876,1877,1877,1876,32
20240801,132500,536257066,1877,1876,1877,1876,1750
20240801,132400,532972816,1877,1876,1877,1876,2326
20240801,132300,528608661,1876,1876,1876,1876,126
20240801,132200,528372285,1875,1875,1876,1875,688
20240801,132100,527082282,1875,1875,1875,1875,3
20240801,132000,527076657,1874,1876,1876,1874,39
20240801,131900,527003560,1876,1876,1876,1876,0
20240801,131800,527003560,1876,1876,1876,1876,0
20240801,131700,527003560,1876,1876,1876,1876,0
20240801,131600,527003560,1876,1875,1876,1875,200
20240801,131500,526628526,1875,1875,1875,1875,0
20240801,131400,526628526,1875,1875,1875,1875,644
20240801,131300,525421026,1874,1874,1874,1874,40
20240801,131200,525346066,1874,1874,1874,1874,10
20240801,131100,525327326,1873,1873,1873,1873,12
20240801,131000,525304850,1873,1873,1873,1873,10
20240801,130900,525286120,1873,1873,1873,1873,5
20240801,130800,525276755,1873,1873,1873,1873,0
20240801,130700,525276755,1873,1873,1873,1873,555
20240801,130600,524237240,1873,1873,1873,1873,0
20240801,130500,524237240,1873,1873,1873,1873,10
20240801,130400,524218510,1873,1873,1873,1873,3
20240801,130300,524212891,1873,1874,1874,1873,1200
20240801,130200,521965086,1874,1874,1874,1874,0
20240801,130100,521965086,1874,1874,1874,1874,370
20240801,130000,521271706,1874,1874,1874,1874,397
20240801,125900,520527728,1873,1873,1873,1873,280
20240801,125800,520003288,1873,1873,1873,1873,0
20240801,125700,520003288,1873,1873,1873,1873,537
20240801,125600,518997487,1874,1874,1874,1874,97
20240801,125500,518815709,1874,1874,1874,1874,3
20240801,125400,518810087,1874,1873,1874,1873,520
20240801,125300,517836027,1873,1873,1873,1873,0
20240801,125200,517836027,1873,1873,1873,1873,100
20240801,125100,517648727,1873,1873,1873,1873,0
20240801,125000,517648727,1873,1872,1873,1872,1613
20240801,124900,514628545,1871,1871,1871,1871,0
20240801,124800,514628545,1871,1873,1873,1871,1318
20240801,124700,512162075,1873,1873,1873,1873,2
20240801,124600,512158329,1873,1873,1873,1873,760
20240801,124500,510734849,1873,1873,1873,1873,50
20240801,124400,510641199,1873,1873,1873,1873,14
20240801,124300,510614977,1873,1873,1873,1873,8
20240801,124200,510599993,1874,1874,1874,1874,0
20240801,124100,510599993,1874,1873,1874,1873,144
20240801,124000,510330227,1874,1874,1874,1874,30
20240801,123900,510274007,1874,1874,1874,1874,102
20240801,123800,510082859,1874,1874,1874,1874,306
20240801,123700,509509415,1874,1874,1874,1874,0
20240801,123600,509509415,1874,1874,1874,1874,30
20240801,123500,509453195,1874,1875,1875,1874,684
20240801,123400,508171255,1876,1876,1876,1876,0
20240801,123300,508171255,1876,1876,1876,1876,100
20240801,123200,507983655,1876,1876,1876,1876,1
20240801,123100,507981779,1876,1876,1876,1876,0
20240801,123000,507981779,1876,1877,1877,1876,102
20240801,122900,507790327,1877,1877,1877,1877,1402
20240801,122800,505158773,1876,1876,1876,1876,600
20240801,122700,504033173,1876,1876,1876,1876,128
20240801,122600,503793045,1877,1877,1877,1877,10
20240801,122500,503774275,1877,1876,1877,1876,284
20240801,122400,503241377,1877,1877,1877,1877,100
20240801,122300,503053677,1877,1877,1877,1877,0
20240801,122200,503053677,1877,1877,1877,1877,0
20240801,122100,503053677,1877,1878,1878,1877,101
20240801,122000,502864000,1877,1877,1878,1877,103
20240801,121900,502670666,1877,1877,1877,1877,230
20240801,121800,502238956,1876,1877,1877,1876,538
20240801,121700,501229155,1877,1877,1877,1877,4
20240801,121600,501221647,1876,1876,1876,1876,2
20240801,121500,501217895,1875,1877,1877,1875,63
20240801,121400,501099764,1877,1876,1877,1875,224
20240801,121300,500679480,1875,1875,1875,1875,40
20240801,121200,500604480,1876,1876,1876,1876,8
20240801,121100,500589472,1876,1877,1877,1876,3
20240801,121000,500583843,1877,1877,1877,1877,0
20240801,120900,500583843,1877,1877,1877,1877,1
20240801,120800,500581966,1876,1876,1876,1876,1
20240801,120700,500580090,1876,1876,1876,1876,0
20240801,120600,500580090,1876,1876,1876,1876,0
20240801,120500,500580090,1876,1875,1876,1875,3825
20240801,120400,493408198,1875,1875,1875,1875,3
20240801,120300,493402573,1875,1874,1875,1874,530
20240801,120200,492409323,1875,1875,1875,1875,10
20240801,120100,492390573,1875,1875,1875,1875,54
20240801,120000,492289323,1875,1875,1875,1875,5
20240801,115900,492279948,1875,1875,1875,1875,3
20240801,115800,492274323,1874,1874,1874,1874,20
20240801,115700,492236843,1875,1875,1875,1875,0
20240801,115600,492236843,1875,1874,1875,1874,602
20240801,115500,491108094,1874,1874,1874,1874,283
20240801,115400,490577752,1873,1873,1873,1873,1400
20240801,115300,487955552,1873,1873,1873,1873,0
20240801,115200,487955552,1873,1873,1873,1873,0
20240801,115100,487955552,1873,1873,1873,1873,0
20240801,115000,487955552,1873,1873,1873,1873,0
20240801,114900,487955552,1873,1873,1873,1873,1000
20240801,114800,486082552,1873,1873,1873,1873,457
20240801,114700,485226591,1873,1873,1873,1873,0
20240801,114600,485226591,1873,1873,1873,1873,0
20240801,114500,485226591,1873,1873,1873,1873,1
20240801,114400,485224718,1874,1874,1874,1874,0
20240801,114300,485224718,1874,1874,1874,1874,0
20240801,114200,485224718,1874,1872,1874,1872,505
20240801,114100,484278369,1872,1872,1872,1872,657
20240801,114000,483048465,1872,1872,1872,1872,0
20240801,113900,483048465,1872,1872,1872,1872,15
20240801,113800,483020385,1872,1872,1872,1872,509
20240801,113700,482067537,1872,1872,1872,1872,1
20240801,113600,482065665,1872,1872,1872,1872,501
20240801,113500,481127793,1872,1872,1872,1872,1
20240801,113400,481125921,1872,1872,1872,1872,37
20240801,113300,481056657,1872,1872,1872,1872,1
20240801,113200,481054785,1871,1871,1871,1871,220
20240801,113100,480643165,1871,1871,1871,1871,170
20240801,113000,480325095,1871,1871,1871,1871,300
20240801,112900,479763795,1871,1871,1871,1871,0
20240801,112800,479763795,1871,1871,1871,1871,0
20240801,112700,479763795,1871,1871,1871,1871,0
20240801,112600,479763795,1871,1871,1871,1871,766
20240801,112500,478330609,1871,1871,1871,1871,25
20240801,112400,478283834,1871,1871,1871,1871,29
20240801,112300,478229575,1871,1870,1871,1870,3951
20240801,112200,470841196,1870,1870,1870,1870,140
20240801,112100,470579396,1870,1869,1870,1869,107
20240801,112000,470379411,1869,1869,1869,1867,626
20240801,111900,469209525,1867,1865,1867,1865,2679
20240801,111800,464209302,1865,1865,1865,1865,22
20240801,111700,464168272,1864,1864,1864,1864,170
20240801,111600,463851392,1863,1863,1863,1863,641
20240801,111500,462657209,1863,1863,1863,1863,0
20240801,111400,462657209,1863,1864,1864,1863,1014
20240801,111300,460768123,1864,1865,1865,1864,56
20240801,111200,460663701,1863,1864,1864,1863,3794
20240801,111100,453595063,1865,1865,1865,1865,7
20240801,111000,453582008,1865,1865,1865,1865,51
20240801,110900,453486893,1865,1864,1865,1864,2016
20240801,110800,449729066,1864,1864,1864,1864,7
20240801,110700,449716018,1864,1864,1864,1864,118
20240801,110600,449496066,1864,1864,1864,1864,170
20240801,110500,449179186,1864,1865,1865,1864,1293
20240801,110400,446768434,1864,1864,1864,1864,0
20240801,110300,446768434,1864,1864,1864,1864,1001
20240801,110200,444902570,1864,1864,1864,1864,1500
20240801,110100,442106570,1865,1865,1865,1865,2020
20240801,110000,438339270,1865,1866,1866,1865,37
20240801,105900,438270239,1866,1866,1866,1866,148
20240801,105800,437994071,1866,1866,1866,1866,100
20240801,105700,437807471,1866,1865,1866,1865,2692
20240801,105600,432786888,1865,1865,1865,1865,15
20240801,105500,432758913,1865,1865,1865,1864,216
20240801,105400,432356075,1865,1865,1866,1865,1093
20240801,105300,430317629,1865,1865,1865,1865,1
20240801,105200,430315764,1865,1865,1865,1865,1987
20240801,105100,426610009,1865,1865,1865,1865,1
20240801,105000,426608144,1865,1865,1865,1864,222
20240801,104900,426194314,1865,1865,1865,1865,81
20240801,104800,426043249,1864,1864,1864,1864,0
20240801,104700,426043249,1864,1864,1864,1864,0
20240801,104600,426043249,1864,1864,1864,1864,853
20240801,104500,424453257,1865,1865,1865,1865,1
20240801,104400,424451392,1865,1865,1865,1865,524
20240801,104300,423474132,1865,1866,1866,1865,177
20240801,104200,423144023,1865,1865,1865,1865,2443
20240801,104100,418587828,1864,1864,1864,1863,2582
20240801,104000,413774981,1863,1863,1863,1863,0
20240801,103900,413774981,1863,1863,1863,1863,54
20240801,103800,413674379,1864,1864,1864,1864,336
20240801,103700,413048075,1864,1864,1864,1864,602
20240801,103600,411925947,1863,1863,1863,1863,4
20240801,103500,411918495,1863,1864,1864,1862,6080
20240801,103400,400595386,1864,1864,1865,1864,55
20240801,103300,400492865,1864,1864,1864,1864,5
20240801,103200,400483545,1864,1863,1864,1863,683
20240801,103100,399210511,1862,1862,1862,1862,860
20240801,103000,397609191,1862,1863,1863,1862,1156
20240801,102900,395456462,1863,1866,1866,1863,4168
20240801,102800,387686663,1866,1867,1867,1866,8116
20240801,102700,372542191,1867,1869,1869,1867,3008
20240801,102600,366926195,1869,1867,1869,1867,2120
20240801,102500,362968115,1866,1866,1866,1866,5
20240801,102400,362958785,1866,1866,1866,1866,111
20240801,102300,362751659,1866,1867,1867,1866,543
20240801,102200,361737901,1869,1868,1869,1868,35
20240801,102100,361672487,1866,1866,1866,1866,58
20240801,102000,361564259,1866,1866,1866,1866,250
20240801,101900,361097759,1866,1867,1867,1866,92
20240801,101800,360926030,1866,1868,1868,1866,4744
20240801,101700,352070521,1868,1869,1869,1868,6140
20240801,101600,340600187,1869,1869,1869,1869,485
20240801,101500,339693722,1869,1869,1869,1869,1718
20240801,101400,336482780,1868,1869,1869,1868,8989
20240801,101300,319682349,1870,1869,1870,1869,71
20240801,101200,319549623,1870,1870,1870,1869,872
20240801,101100,317919750,1869,1870,1870,1869,4125
20240801,101000,310206702,1870,1871,1871,1870,4313
20240801,100900,302139551,1872,1874,1874,1872,2614
20240801,100800,297245141,1874,1874,1874,1873,427
20240801,100700,296445361,1875,1875,1875,1875,1
20240801,100600,296443486,1874,1874,1874,1874,3000
20240801,100500,290821486,1874,1874,1874,1874,56
20240801,100400,290716542,1874,1873,1874,1873,28
20240801,100300,290664072,1873,1874,1874,1873,5
20240801,100200,290654706,1874,1874,1874,1873,1004
20240801,100100,288773212,1874,1875,1875,1874,29
20240801,100000,288718861,1875,1875,1875,1875,10
20240801,095900,288700111,1875,1872,1875,1872,778
20240801,095800,287243616,1872,1875,1875,1872,6914
20240801,095700,274287895,1875,1877,1877,1874,9556
20240801,095600,256373437,1879,1879,1879,1879,600
20240801,095500,255246037,1877,1877,1877,1877,1
20240801,095400,255244160,1879,1876,1879,1876,627
20240801,095300,254067296,1879,1879,1879,1876,125
20240801,095200,253832721,1879,1879,1879,1879,3197
20240801,095100,247825558,1879,1879,1879,1879,513
20240801,095000,246861631,1879,1880,1880,1876,7364
20240801,094900,233038836,1880,1879,1880,1879,155
20240801,094800,232747541,1880,1878,1880,1878,2144
20240801,094700,228718970,1879,1879,1880,1879,465
20240801,094600,227845234,1879,1880,1880,1878,24
20240801,094500,227800147,1880,1879,1880,1878,2407
20240801,094400,223277405,1880,1879,1880,1879,8125
20240801,094300,208010416,1880,1880,1880,1880,605
20240801,094200,206873016,1880,1880,1880,1880,665
20240801,094100,205622816,1880,1880,1880,1880,116
20240801,094000,205404736,1880,1879,1880,1879,962
20240801,093900,203596998,1879,1879,1879,1878,5972
20240801,093800,192378610,1879,1879,1879,1879,1544
20240801,093700,189477434,1879,1879,1879,1879,12
20240801,093600,189454886,1878,1880,1880,1878,1518
20240801,093500,186603070,1879,1880,1880,1879,43
20240801,093400,186522264,1880,1878,1880,1878,978
20240801,093300,184685480,1879,1879,1879,1879,80
20240801,093200,184535160,1880,1880,1880,1880,132
20240801,093100,184287000,1880,1878,1880,1878,2900
20240801,093000,178837030,1877,1879,1879,1877,1246
20240801,092900,176497051,1878,1878,1878,1878,1506
20240801,092800,173668783,1878,1878,1878,1878,1196
20240801,092700,171422695,1878,1878,1878,1878,1799
20240801,092600,168044173,1880,1877,1880,1877,1127
20240801,092500,165928663,1878,1879,1881,1877,2818
20240801,092400,160635613,1879,1880,1880,1879,1075
20240801,092300,158615276,1880,1879,1880,1879,2418
20240801,092200,154070948,1880,1881,1881,1880,711
20240801,092100,152733982,1883,1883,1883,1883,1818
20240801,092000,149310688,1883,1882,1883,1882,1643
20240801,091900,146217216,1882,1879,1882,1878,10182
20240801,091800,127075399,1879,1876,1879,1876,9024
20240801,091700,110129131,1877,1877,1877,1877,1131
20240801,091600,108006244,1876,1877,1877,1876,815
20240801,091500,106476518,1877,1874,1879,1874,3638
20240801,091400,99646253,1874,1874,1874,1874,1316
20240801,091300,97180069,1874,1874,1874,1874,162
20240801,091200,96876481,1878,1874,1878,1874,4999
20240801,091100,87501920,1874,1874,1876,1874,926
20240801,091000,85765592,1876,1874,1876,1871,8286
20240801,090900,70240484,1874,1874,1874,1873,595
20240801,090800,69125620,1874,1881,1881,1874,5801
20240801,090700,58222633,1881,1882,1882,1880,852
20240801,090600,56620638,1880,1882,1884,1880,2841
20240801,090500,51274128,1885,1885,1886,1884,2072
20240801,090400,47367885,1886,1880,1886,1880,6354
20240801,090300,35399505,1881,1876,1881,1876,3854
20240801,090200,28161763,1876,1868,1876,1868,5823
20240801,090100,17263050,1868,1866,1868,1866,3525
20240801,090000,10684577,1865,1862,1865,1862,5738