stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,184600,8976523173,1820,1820,1820,1820,16382
20240822,184500,8976523173,1820,1820,1820,1820,0
20240822,184400,8976523173,1820,1820,1820,1820,0
20240822,184300,8976523173,1820,1820,1820,1820,0
20240822,184200,8976523173,1820,1820,1820,1820,0
20240822,184100,8976523173,1820,1820,1820,1820,0
20240822,184000,8976523173,1820,1820,1820,1820,0
20240822,183900,8976523173,1820,1820,1820,1820,0
20240822,183800,8976523173,1820,1820,1820,1820,0
20240822,183700,8976523173,1820,1820,1820,1820,0
20240822,183600,8976523173,1820,1820,1820,1820,0
20240822,183500,8976523173,1820,1820,1820,1820,0
20240822,183400,8976523173,1820,1820,1820,1820,0
20240822,183300,8976523173,1820,1820,1820,1820,0
20240822,183200,8976523173,1820,1820,1820,1820,0
20240822,183100,8976523173,1820,1820,1820,1820,0
20240822,183000,8976523173,1820,1820,1820,1820,0
20240822,182900,8976523173,1820,1820,1820,1820,0
20240822,182800,8976523173,1820,1820,1820,1820,0
20240822,182700,8976523173,1820,1820,1820,1820,0
20240822,182600,8976523173,1820,1820,1820,1820,0
20240822,182500,8976523173,1820,1820,1820,1820,0
20240822,182400,8976523173,1820,1820,1820,1820,0
20240822,182300,8976523173,1820,1820,1820,1820,0
20240822,182200,8976523173,1820,1820,1820,1820,0
20240822,182100,8976523173,1820,1820,1820,1820,0
20240822,182000,8976523173,1820,1820,1820,1820,0
20240822,181900,8976523173,1820,1820,1820,1820,0
20240822,181800,8976523173,1820,1820,1820,1820,0
20240822,181700,8976523173,1820,1820,1820,1820,0
20240822,181600,8976523173,1820,1820,1820,1820,16382
20240822,181500,8976523173,1820,1820,1820,1820,0
20240822,181400,8976523173,1820,1820,1820,1820,0
20240822,181300,8976523173,1820,1820,1820,1820,0
20240822,181200,8976523173,1820,1820,1820,1820,0
20240822,181100,8976523173,1820,1820,1820,1820,0
20240822,181000,8976523173,1820,1820,1820,1820,0
20240822,180900,8976523173,1820,1820,1820,1820,0
20240822,180800,8976523173,1820,1820,1820,1820,0
20240822,180700,8976523173,1820,1820,1820,1820,0
20240822,180600,8976523173,1820,1820,1820,1820,0
20240822,180500,8976523173,1820,1820,1820,1820,0
20240822,180400,8976523173,1820,1820,1820,1820,0
20240822,180300,8976523173,1820,1820,1820,1820,0
20240822,180200,8976523173,1820,1820,1820,1820,0
20240822,180100,8976523173,1820,1820,1820,1820,0
20240822,180000,8976523173,1820,1820,1820,1820,0
20240822,175900,8976523173,1820,1820,1820,1820,0
20240822,175800,8976523173,1820,1820,1820,1820,0
20240822,175700,8976523173,1820,1820,1820,1820,0
20240822,175600,8976523173,1820,1820,1820,1820,0
20240822,175500,8976523173,1820,1820,1820,1820,0
20240822,175400,8976523173,1820,1820,1820,1820,0
20240822,175300,8976523173,1820,1820,1820,1820,0
20240822,175200,8976523173,1820,1820,1820,1820,0
20240822,175100,8976523173,1820,1820,1820,1820,0
20240822,175000,8976523173,1820,1820,1820,1820,0
20240822,174900,8976523173,1820,1820,1820,1820,0
20240822,174800,8976523173,1820,1820,1820,1820,0
20240822,174700,8976523173,1820,1820,1820,1820,0
20240822,174600,8976523173,1820,1820,1820,1820,16382
20240822,174500,8976523173,1820,1820,1820,1820,0
20240822,174400,8976523173,1820,1820,1820,1820,0
20240822,174300,8976523173,1820,1820,1820,1820,0
20240822,174200,8976523173,1820,1820,1820,1820,0
20240822,174100,8976523173,1820,1820,1820,1820,0
20240822,174000,8976523173,1820,1820,1820,1820,0
20240822,173900,8976523173,1820,1820,1820,1820,0
20240822,173800,8976523173,1820,1820,1820,1820,0
20240822,173700,8976523173,1820,1820,1820,1820,0
20240822,173600,8976523173,1820,1820,1820,1820,0
20240822,173500,8976523173,1820,1820,1820,1820,0
20240822,173400,8976523173,1820,1820,1820,1820,0
20240822,173300,8976523173,1820,1820,1820,1820,0
20240822,173200,8976523173,1820,1820,1820,1820,0
20240822,173100,8976523173,1820,1820,1820,1820,0
20240822,173000,8976523173,1820,1820,1820,1820,0
20240822,172900,8976523173,1820,1820,1820,1820,0
20240822,172800,8976523173,1820,1820,1820,1820,0
20240822,172700,8976523173,1820,1820,1820,1820,0
20240822,172600,8976523173,1820,1820,1820,1820,0
20240822,172500,8976523173,1820,1820,1820,1820,0
20240822,172400,8976523173,1820,1820,1820,1820,0
20240822,172300,8976523173,1820,1820,1820,1820,0
20240822,172200,8976523173,1820,1820,1820,1820,0
20240822,172100,8976523173,1820,1820,1820,1820,0
20240822,172000,8976523173,1820,1820,1820,1820,0
20240822,171900,8976523173,1820,1820,1820,1820,0
20240822,171800,8976523173,1820,1820,1820,1820,0
20240822,171700,8976523173,1820,1820,1820,1820,0
20240822,171600,8976523173,1820,1820,1820,1820,16382
20240822,171500,8976523173,1820,1820,1820,1820,0
20240822,171400,8976523173,1820,1820,1820,1820,0
20240822,171300,8976523173,1820,1820,1820,1820,0
20240822,171200,8976523173,1820,1820,1820,1820,0
20240822,171100,8976523173,1820,1820,1820,1820,0
20240822,171000,8976523173,1820,1820,1820,1820,0
20240822,170900,8976523173,1820,1820,1820,1820,0
20240822,170800,8976523173,1820,1820,1820,1820,0
20240822,170700,8976523173,1820,1820,1820,1820,0
20240822,170600,8976523173,1820,1820,1820,1820,0
20240822,170500,8976523173,1820,1820,1820,1820,0
20240822,170400,8976523173,1820,1820,1820,1820,0
20240822,170300,8976523173,1820,1820,1820,1820,0
20240822,170200,8976523173,1820,1820,1820,1820,0
20240822,170100,8976523173,1820,1820,1820,1820,0
20240822,170000,8976523173,1820,1820,1820,1820,0
20240822,165900,8976523173,1820,1820,1820,1820,0
20240822,165800,8976523173,1820,1820,1820,1820,0
20240822,165700,8976523173,1820,1820,1820,1820,0
20240822,165600,8976523173,1820,1820,1820,1820,0
20240822,165500,8976523173,1820,1820,1820,1820,0
20240822,165400,8976523173,1820,1820,1820,1820,0
20240822,165300,8976523173,1820,1820,1820,1820,0
20240822,165200,8976523173,1820,1820,1820,1820,0
20240822,165100,8976523173,1820,1820,1820,1820,0
20240822,165000,8976523173,1820,1820,1820,1820,0
20240822,164900,8976523173,1820,1820,1820,1820,0
20240822,164800,8976523173,1820,1820,1820,1820,0
20240822,164700,8976523173,1820,1820,1820,1820,0
20240822,164600,8976523173,1820,1820,1820,1820,16382
20240822,164500,8976523173,1820,1820,1820,1820,0
20240822,164400,8976523173,1820,1820,1820,1820,0
20240822,164300,8976523173,1820,1820,1820,1820,0
20240822,164200,8976523173,1820,1820,1820,1820,0
20240822,164100,8976523173,1820,1820,1820,1820,0
20240822,164000,8976523173,1820,1820,1820,1820,0
20240822,163900,8976523173,1820,1820,1820,1820,0
20240822,163800,8976523173,1820,1820,1820,1820,0
20240822,163700,8976523173,1820,1820,1820,1820,0
20240822,163600,8976523173,1820,1820,1820,1820,0
20240822,163500,8976523173,1820,1820,1820,1820,0
20240822,163400,8976523173,1820,1820,1820,1820,0
20240822,163300,8976523173,1820,1820,1820,1820,0
20240822,163200,8976523173,1820,1820,1820,1820,0
20240822,163100,8976523173,1820,1820,1820,1820,0
20240822,163000,8976523173,1820,1820,1820,1820,0
20240822,162900,8976523173,1820,1820,1820,1820,0
20240822,162800,8976523173,1820,1820,1820,1820,0
20240822,162700,8976523173,1820,1820,1820,1820,0
20240822,162600,8976523173,1820,1820,1820,1820,0
20240822,162500,8976523173,1820,1820,1820,1820,0
20240822,162400,8976523173,1820,1820,1820,1820,0
20240822,162300,8976523173,1820,1820,1820,1820,0
20240822,162200,8976523173,1820,1820,1820,1820,0
20240822,162100,8976523173,1820,1820,1820,1820,0
20240822,162000,8976523173,1820,1820,1820,1820,0
20240822,161900,8976523173,1820,1820,1820,1820,0
20240822,161800,8976523173,1820,1820,1820,1820,0
20240822,161700,8976523173,1820,1820,1820,1820,0
20240822,161600,8976523173,1820,1820,1820,1820,16382
20240822,161500,8976523173,1820,1820,1820,1820,0
20240822,161400,8976523173,1820,1820,1820,1820,0
20240822,161300,8976523173,1820,1820,1820,1820,0
20240822,161200,8976523173,1820,1820,1820,1820,0
20240822,161100,8976523173,1820,1820,1820,1820,0
20240822,161000,8976523173,1820,1820,1820,1820,0
20240822,160900,8976523173,1820,1820,1820,1820,0
20240822,160800,8976523173,1820,1820,1820,1820,0
20240822,160700,8976523173,1820,1820,1820,1820,0
20240822,160600,8976523173,1820,1820,1820,1820,0
20240822,160500,8976523173,1820,1820,1820,1820,0
20240822,160400,8976523173,1820,1820,1820,1820,0
20240822,160300,8976523173,1820,1820,1820,1820,0
20240822,160200,8976523173,1820,1820,1820,1820,0
20240822,160100,8976523173,1820,1820,1820,1820,0
20240822,160000,8976523173,1820,1820,1820,1820,0
20240822,155900,8976523173,1820,1820,1820,1820,0
20240822,155800,8976523173,1820,1820,1820,1820,0
20240822,155700,8976523173,1820,1820,1820,1820,0
20240822,155600,8976523173,1820,1820,1820,1820,0
20240822,155500,8976523173,1820,1820,1820,1820,0
20240822,155400,8976523173,1820,1820,1820,1820,0
20240822,155300,8976523173,1820,1820,1820,1820,0
20240822,155200,8976523173,1820,1820,1820,1820,0
20240822,155100,8976523173,1820,1820,1820,1820,0
20240822,155000,8976523173,1820,1820,1820,1820,0
20240822,154900,8976523173,1820,1820,1820,1820,0
20240822,154800,8976523173,1820,1820,1820,1820,0
20240822,154700,8976523173,1820,1820,1820,1820,0
20240822,154600,8976523173,1820,1820,1820,1820,16382
20240822,154500,8976523173,1820,1820,1820,1820,0
20240822,154400,8976523173,1820,1820,1820,1820,0
20240822,154300,8976523173,1820,1820,1820,1820,0
20240822,154200,8976523173,1820,1820,1820,1820,0
20240822,154100,8976523173,1820,1820,1820,1820,0
20240822,154000,8976523173,1820,1820,1820,1820,0
20240822,153900,8976523173,1820,1820,1820,1820,0
20240822,153800,8976523173,1820,1820,1820,1820,0
20240822,153700,8976523173,1820,1820,1820,1820,0
20240822,153600,8976523173,1820,1820,1820,1820,0
20240822,153500,8976523173,1820,1820,1820,1820,0
20240822,153400,8976523173,1820,1820,1820,1820,0
20240822,153300,8976523173,1820,1820,1820,1820,0
20240822,153200,8976523173,1820,1820,1820,1820,0
20240822,153100,8976523173,1820,1820,1820,1820,0
20240822,153000,8976523173,1820,1820,1820,1820,16382
20240822,152900,8946707933,1839,1839,1839,1839,0
20240822,152800,8946707933,1839,1839,1839,1839,0
20240822,152700,8946707933,1839,1839,1839,1839,0
20240822,152600,8946707933,1839,1839,1839,1839,0
20240822,152500,8946707933,1839,1839,1839,1839,0
20240822,152400,8946707933,1839,1839,1839,1839,0
20240822,152300,8946707933,1839,1839,1839,1839,0
20240822,152200,8946707933,1839,1839,1839,1839,0
20240822,152100,8946707933,1839,1839,1839,1839,0
20240822,152000,8946707933,1839,1839,1839,1839,0
20240822,151900,8946707933,1839,1826,1839,1826,892
20240822,151800,8945077268,1826,1830,1830,1826,2518
20240822,151700,8940471557,1830,1834,1834,1829,102
20240822,151600,8940284931,1826,1828,1830,1826,909
20240822,151500,8938623200,1825,1825,1825,1825,880
20240822,151400,8937017200,1825,1824,1829,1824,3071
20240822,151300,8931412613,1825,1829,1829,1825,2211
20240822,151200,8927369491,1826,1832,1832,1826,1468
20240822,151100,8924683302,1833,1830,1833,1830,557
20240822,151000,8923662520,1830,1831,1832,1830,756
20240822,150900,8922278135,1830,1830,1835,1830,744
20240822,150800,8920916115,1830,1824,1830,1824,397
20240822,150700,8920189833,1836,1824,1836,1822,769
20240822,150600,8918786408,1822,1839,1839,1822,11738
20240822,150500,8897214034,1839,1839,1839,1839,14023
20240822,150400,8871425737,1839,1839,1841,1839,9919
20240822,150300,8853184007,1841,1808,1841,1807,26223
20240822,150200,8805117626,1808,1808,1808,1808,814
20240822,150100,8803645914,1806,1807,1815,1806,3431
20240822,150000,8797428138,1807,1806,1815,1803,10833
20240822,145900,8777873339,1805,1807,1808,1803,11900
20240822,145800,8756394829,1807,1809,1821,1807,7643
20240822,145700,8742573477,1810,1810,1810,1809,1913
20240822,145600,8739112310,1810,1816,1817,1810,2725
20240822,145500,8734169271,1816,1810,1819,1809,3445
20240822,145400,8727926677,1809,1816,1816,1809,6090
20240822,145300,8716887665,1817,1818,1818,1817,3253
20240822,145200,8710974205,1817,1818,1818,1817,1191
20240822,145100,8708809145,1818,1820,1820,1818,4073
20240822,145000,8701396650,1820,1820,1821,1820,3973
20240822,144900,8694164846,1820,1823,1823,1820,2957
20240822,144800,8688776846,1823,1822,1823,1822,286
20240822,144700,8688255577,1829,1828,1829,1822,1467
20240822,144600,8685579026,1829,1829,1829,1829,0
20240822,144500,8685579026,1829,1824,1829,1824,100
20240822,144400,8685396621,1824,1825,1825,1824,1300
20240822,144300,8683024421,1824,1824,1824,1824,0
20240822,144200,8683024421,1824,1825,1831,1824,3594
20240822,144100,8676466957,1824,1826,1826,1824,4370
20240822,144000,8668491319,1826,1834,1836,1826,1501
20240822,143900,8665738918,1826,1827,1830,1826,1319
20240822,143800,8663329562,1827,1834,1834,1827,3074
20240822,143700,8657698729,1834,1841,1841,1834,4395
20240822,143600,8649617789,1840,1842,1842,1840,1367
20240822,143500,8647101583,1843,1845,1845,1843,273
20240822,143400,8646598412,1842,1842,1842,1842,1
20240822,143300,8646596570,1845,1845,1845,1845,0
20240822,143200,8646596570,1845,1842,1845,1841,1280
20240822,143100,8644240025,1845,1845,1845,1845,10
20240822,143000,8644221575,1845,1841,1845,1841,141
20240822,142900,8643961855,1846,1846,1846,1846,3300
20240822,142800,8637870055,1846,1846,1846,1846,16
20240822,142700,8637840519,1842,1846,1846,1842,2412
20240822,142600,8633390577,1847,1847,1847,1847,136
20240822,142500,8633139385,1847,1847,1848,1847,2279
20240822,142400,8628930043,1847,1847,1847,1847,20
20240822,142300,8628893103,1847,1843,1847,1843,373
20240822,142200,8628205172,1841,1841,1841,1841,185
20240822,142100,8627864587,1841,1849,1850,1841,2950
20240822,142000,8622411177,1850,1849,1850,1849,1639
20240822,141900,8619380034,1850,1848,1850,1848,186
20240822,141800,8619036304,1848,1843,1848,1843,1634
20240822,141700,8616018937,1841,1841,1841,1841,530
20240822,141600,8615043207,1841,1841,1841,1841,54
20240822,141500,8614943793,1841,1843,1843,1841,465
20240822,141400,8614087467,1841,1841,1841,1841,0
20240822,141300,8614087467,1841,1842,1842,1841,450
20240822,141200,8613258991,1841,1842,1842,1841,201
20240822,141100,8612888798,1841,1841,1841,1841,129
20240822,141000,8612651309,1841,1840,1841,1840,92
20240822,140900,8612482023,1840,1838,1840,1838,2345
20240822,140800,8608170104,1837,1837,1837,1837,295
20240822,140700,8607628189,1837,1837,1837,1837,859
20240822,140600,8606050206,1837,1837,1837,1837,463
20240822,140500,8605199675,1837,1837,1838,1837,1038
20240822,140400,8603292820,1834,1835,1835,1834,2000
20240822,140300,8599624689,1834,1833,1834,1833,571
20240822,140200,8598578026,1838,1838,1838,1838,0
20240822,140100,8598578026,1838,1832,1838,1832,15
20240822,140000,8598550540,1832,1832,1832,1832,446
20240822,135900,8597733468,1838,1837,1838,1832,1645
20240822,135800,8594716770,1837,1837,1837,1837,424
20240822,135700,8593937882,1837,1837,1837,1837,500
20240822,135600,8593019382,1838,1838,1838,1838,0
20240822,135500,8593019382,1838,1838,1839,1838,1104
20240822,135400,8590990228,1838,1838,1838,1838,4
20240822,135300,8590982876,1835,1838,1838,1834,673
20240822,135200,8589746008,1834,1838,1838,1834,127
20240822,135100,8589512670,1838,1834,1838,1834,3199
20240822,135000,8583645684,1834,1839,1839,1834,442
20240822,134900,8582832861,1840,1840,1840,1840,88
20240822,134800,8582670941,1840,1840,1840,1840,1
20240822,134700,8582669101,1840,1840,1840,1840,3
20240822,134600,8582663581,1840,1839,1840,1839,23
20240822,134500,8582621281,1839,1837,1840,1833,4505
20240822,134400,8574338669,1837,1842,1842,1837,573
20240822,134300,8573284523,1843,1848,1848,1843,2454
20240822,134200,8568761771,1848,1848,1848,1842,602
20240822,134100,8567652846,1848,1850,1850,1839,9
20240822,134000,8567636228,1839,1837,1850,1837,17
20240822,133900,8567604916,1841,1841,1841,1836,2461
20240822,133800,8563074308,1836,1836,1836,1833,389
20240822,133700,8562360139,1836,1844,1844,1836,4184
20240822,133600,8554657547,1845,1846,1846,1845,253
20240822,133500,8554190513,1846,1846,1846,1842,5
20240822,133400,8554181287,1845,1845,1845,1845,10
20240822,133300,8554162837,1847,1847,1847,1847,20
20240822,133200,8554125897,1848,1843,1849,1843,2635
20240822,133100,8549264923,1843,1843,1843,1840,31
20240822,133000,8549207862,1843,1843,1843,1842,1051
20240822,132900,8547271677,1840,1843,1843,1840,55
20240822,132800,8547170459,1840,1842,1842,1840,2325
20240822,132700,8542891278,1845,1843,1845,1842,44
20240822,132600,8542810221,1842,1847,1847,1842,34
20240822,132500,8542747524,1847,1847,1847,1842,3113
20240822,132400,8537011776,1847,1849,1850,1846,4174
20240822,132300,8529297893,1849,1852,1852,1849,1445
20240822,132200,8526623516,1852,1851,1852,1850,2073
20240822,132100,8522787810,1850,1848,1850,1846,2038
20240822,132000,8519018628,1848,1848,1848,1843,348
20240822,131900,8518375924,1843,1843,1844,1843,3775
20240822,131800,8511417787,1844,1842,1850,1842,1440
20240822,131700,8508761831,1853,1844,1866,1842,11770
20240822,131600,8486928726,1844,1829,1844,1829,3691
20240822,131500,8480148068,1826,1828,1829,1826,780
20240822,131400,8478722381,1828,1826,1828,1826,311
20240822,131300,8478154079,1826,1823,1826,1823,1386
20240822,131200,8475625512,1823,1819,1823,1818,5045
20240822,131100,8466443897,1823,1821,1823,1819,4700
20240822,131000,8457883777,1822,1821,1823,1821,1073
20240822,130900,8455929154,1821,1822,1822,1821,911
20240822,130800,8454269695,1822,1819,1822,1819,342
20240822,130700,8453647201,1819,1815,1819,1815,735
20240822,130600,8452310256,1815,1818,1818,1803,19412
20240822,130500,8417252857,1823,1826,1826,1822,1298
20240822,130400,8414884937,1829,1823,1835,1823,10885
20240822,130300,8395006799,1823,1816,1823,1815,1423
20240822,130200,8392417898,1816,1815,1816,1815,1328
20240822,130100,8390007164,1816,1804,1816,1804,17186
20240822,130000,8358923560,1804,1800,1804,1800,594
20240822,125900,8357853830,1802,1800,1802,1800,234
20240822,125800,8357432172,1801,1800,1801,1800,1058
20240822,125700,8355527722,1800,1795,1803,1795,183
20240822,125600,8355198980,1795,1793,1795,1792,109
20240822,125500,8355003633,1794,1795,1795,1794,26
20240822,125400,8354956988,1795,1795,1796,1795,16
20240822,125300,8354928267,1791,1791,1791,1791,169
20240822,125200,8354625588,1791,1796,1796,1791,624
20240822,125100,8353507562,1797,1798,1798,1797,3409
20240822,125000,8347380874,1797,1798,1800,1797,1443
20240822,124900,8344786872,1801,1796,1801,1796,902
20240822,124800,8343164569,1798,1800,1800,1798,125
20240822,124700,8342939699,1800,1783,1800,1780,5777
20240822,124600,8332620710,1781,1784,1784,1780,1194
20240822,124500,8330493529,1780,1778,1784,1777,4442
20240822,124400,8322589342,1779,1782,1783,1779,6057
20240822,124300,8311803133,1782,1783,1783,1782,4444
20240822,124200,8303882171,1783,1800,1800,1783,3301
20240822,124100,8297971795,1798,1793,1806,1785,11439
20240822,124000,8277427700,1793,1781,1810,1773,25804
20240822,123900,8231429305,1781,1789,1789,1777,40401
20240822,123800,8159533274,1787,1793,1794,1787,2732
20240822,123700,8154640614,1794,1804,1804,1786,28409
20240822,123600,8103624447,1804,1805,1806,1804,4212
20240822,123500,8096022409,1809,1804,1811,1804,1826
20240822,123400,8092720500,1804,1811,1813,1804,15339
20240822,123300,8065041906,1805,1813,1813,1805,25820
20240822,123200,8018379855,1813,1822,1822,1813,7227
20240822,123100,8005261320,1824,1825,1825,1815,702
20240822,123000,8003987171,1815,1825,1825,1815,2321
20240822,122900,7999758786,1825,1818,1825,1815,6497
20240822,122800,7987957423,1818,1818,1819,1818,847
20240822,122700,7986417377,1819,1820,1820,1819,3727
20240822,122600,7979635544,1822,1822,1822,1822,513
20240822,122500,7978700858,1820,1821,1821,1820,1000
20240822,122400,7976879928,1821,1821,1821,1821,833
20240822,122300,7975363035,1823,1824,1824,1823,671
20240822,122200,7974139459,1826,1826,1826,1826,2106
20240822,122100,7970293903,1826,1826,1827,1826,13
20240822,122000,7970270164,1827,1823,1827,1817,1531
20240822,121900,7967477447,1815,1818,1818,1815,22546
20240822,121800,7926539592,1825,1820,1825,1817,3754
20240822,121700,7919702576,1825,1811,1825,1811,20199
20240822,121600,7883043058,1825,1826,1826,1808,72335
20240822,121500,7751523842,1826,1828,1828,1821,2442
20240822,121400,7747069467,1828,1824,1830,1824,7116
20240822,121300,7734082778,1824,1840,1840,1824,52272
20240822,121200,7638305632,1841,1842,1842,1841,995
20240822,121100,7636473453,1842,1842,1842,1842,765
20240822,121000,7635064323,1848,1848,1848,1848,0
20240822,120900,7635064323,1848,1848,1848,1848,190
20240822,120800,7634713203,1848,1839,1848,1839,1650
20240822,120700,7631666089,1839,1838,1839,1838,1528
20240822,120600,7628857397,1839,1839,1839,1839,1366
20240822,120500,7626345323,1839,1837,1839,1836,3177
20240822,120400,7620508720,1837,1838,1839,1836,4725
20240822,120300,7611829777,1838,1839,1839,1838,832
20240822,120200,7610300429,1839,1849,1849,1837,26305
20240822,120100,7561837054,1849,1854,1854,1849,5323
20240822,120000,7551977189,1854,1854,1854,1854,0
20240822,115900,7551977189,1854,1856,1856,1854,1511
20240822,115800,7549173843,1856,1856,1856,1855,1524
20240822,115700,7546346053,1856,1856,1856,1856,634
20240822,115600,7545169349,1862,1854,1863,1854,540
20240822,115500,7544163609,1863,1863,1863,1863,20
20240822,115400,7544126349,1863,1854,1863,1854,465
20240822,115300,7543264219,1852,1852,1852,1852,1
20240822,115200,7543262367,1852,1854,1854,1852,1811
20240822,115100,7539907809,1854,1854,1854,1854,447
20240822,115000,7539079071,1853,1853,1853,1853,381
20240822,114900,7538373078,1853,1854,1854,1852,3752
20240822,114800,7531423365,1854,1853,1854,1853,1820
20240822,114700,7528050899,1854,1854,1854,1854,231
20240822,114600,7527622625,1854,1854,1854,1854,948
20240822,114500,7525865033,1863,1864,1864,1863,533
20240822,114400,7524872053,1864,1853,1864,1853,92
20240822,114300,7524701533,1864,1864,1864,1864,640
20240822,114200,7523508573,1865,1852,1865,1851,5557
20240822,114100,7513210937,1865,1853,1865,1852,2273
20240822,114000,7508999182,1865,1863,1865,1863,4809
20240822,113900,7500035535,1863,1851,1863,1848,13739
20240822,113800,7474564157,1862,1862,1864,1851,14230
20240822,113700,7448180012,1863,1859,1863,1859,3233
20240822,113600,7442163783,1859,1859,1859,1858,6
20240822,113500,7442152630,1858,1858,1858,1858,2480
20240822,113400,7437544790,1858,1858,1858,1851,51
20240822,113300,7437450088,1851,1851,1858,1851,521
20240822,113200,7436485703,1859,1856,1859,1851,15266
20240822,113100,7408196565,1859,1860,1860,1856,866
20240822,113000,7406586832,1856,1862,1862,1856,574
20240822,112900,7405521152,1862,1864,1864,1857,508
20240822,112800,7404577147,1864,1861,1867,1861,2196
20240822,112700,7400485192,1867,1865,1867,1865,607
20240822,112600,7399352136,1865,1864,1865,1864,24
20240822,112500,7399307390,1864,1860,1864,1860,1134
20240822,112400,7397197468,1860,1853,1860,1852,3692
20240822,112300,7390348157,1853,1847,1853,1847,2004
20240822,112200,7386646757,1853,1853,1853,1847,1225
20240822,112100,7384384146,1853,1852,1855,1847,1004
20240822,112000,7382525691,1852,1847,1852,1845,7384
20240822,111900,7368866794,1847,1852,1852,1845,5845
20240822,111800,7358046522,1852,1852,1852,1844,21963
20240822,111700,7317410394,1852,1852,1852,1851,1610
20240822,111600,7314430181,1853,1859,1859,1852,2472
20240822,111500,7309849948,1853,1851,1859,1851,1080
20240822,111400,7307848786,1851,1860,1860,1848,6823
20240822,111300,7295228583,1861,1862,1862,1850,7405
20240822,111200,7281525433,1862,1862,1862,1862,4
20240822,111100,7281517985,1862,1862,1862,1862,3
20240822,111000,7281512399,1863,1851,1863,1850,4923
20240822,110900,7272402477,1866,1866,1866,1865,4398
20240822,110800,7264196404,1866,1851,1869,1851,2374
20240822,110700,7259787263,1851,1852,1852,1851,380
20240822,110600,7259083768,1852,1847,1852,1847,10711
20240822,110500,7239282390,1850,1848,1850,1847,5169
20240822,110400,7229733827,1852,1857,1857,1848,652
20240822,110300,7228527893,1858,1848,1860,1847,2320
20240822,110200,7224242101,1861,1866,1866,1849,6741
20240822,110100,7211747644,1866,1855,1867,1855,58
20240822,110000,7211639964,1868,1863,1869,1863,12963
20240822,105900,7187426978,1864,1864,1864,1854,62
20240822,105800,7187311490,1865,1865,1865,1854,1643
20240822,105700,7184264740,1868,1865,1868,1861,2687
20240822,105600,7179257436,1866,1866,1866,1865,819
20240822,105500,7177729635,1863,1868,1868,1863,355
20240822,105400,7177067996,1869,1863,1869,1863,2812
20240822,105300,7171818101,1863,1852,1863,1851,32438
20240822,105200,7111566142,1852,1857,1857,1850,7554
20240822,105100,7097585253,1852,1857,1857,1852,4320
20240822,105000,7089567357,1858,1856,1858,1855,1231
20240822,104900,7087281493,1857,1857,1857,1856,1004
20240822,104800,7085417766,1857,1855,1857,1849,2282
20240822,104700,7081183749,1856,1855,1856,1849,575
20240822,104600,7080117135,1855,1856,1856,1849,3671
20240822,104500,7073313578,1852,1849,1852,1845,6400
20240822,104400,7061495459,1846,1850,1853,1846,6680
20240822,104300,7049141540,1853,1850,1856,1849,7398
20240822,104200,7035446815,1854,1850,1855,1850,11280
20240822,104100,7014569950,1850,1855,1856,1849,6708
20240822,104000,7002153911,1857,1850,1858,1849,5943
20240822,103900,6991155937,1858,1856,1858,1846,12025
20240822,103800,6968864578,1859,1859,1859,1856,3350
20240822,103700,6962640369,1860,1865,1865,1859,4102
20240822,103600,6955007696,1865,1865,1865,1860,6006
20240822,103500,6943830061,1863,1870,1870,1863,11205
20240822,103400,6922945361,1865,1870,1870,1862,6811
20240822,103300,6910258754,1870,1868,1870,1860,9589
20240822,103200,6892346870,1868,1868,1868,1868,1546
20240822,103100,6889458942,1868,1858,1868,1858,1328
20240822,103000,6886987206,1859,1858,1859,1855,3688
20240822,102900,6880136344,1859,1867,1867,1859,12131
20240822,102800,6857547561,1867,1868,1868,1861,5213
20240822,102700,6847838915,1863,1863,1868,1862,4869
20240822,102600,6838768413,1862,1868,1868,1862,774
20240822,102500,6837326847,1863,1863,1864,1860,9548
20240822,102400,6819534091,1863,1868,1869,1863,21613
20240822,102300,6779151753,1868,1868,1871,1866,9264
20240822,102200,6761835931,1865,1854,1868,1854,14290
20240822,102100,6735194411,1854,1843,1856,1843,5431
20240822,102000,6725155229,1843,1845,1845,1833,50334
20240822,101900,6632501525,1848,1832,1849,1831,15103
20240822,101800,6604683134,1830,1858,1858,1830,85208
20240822,101700,6447502714,1858,1858,1858,1858,2394
20240822,101600,6443054662,1858,1858,1863,1857,8754
20240822,101500,6426792718,1857,1865,1869,1857,29539
20240822,101400,6371829509,1866,1879,1879,1862,46096
20240822,101300,6285495666,1879,1883,1887,1878,11251
20240822,101200,6264352212,1882,1883,1883,1882,1127
20240822,101100,6262230324,1883,1885,1887,1883,2823
20240822,101000,6256907256,1878,1897,1910,1876,71552
20240822,100900,6122359719,1897,1898,1905,1890,16889
20240822,100800,6090301779,1898,1890,1901,1890,7081
20240822,100700,6076867531,1888,1889,1896,1888,3568
20240822,100600,6070118489,1896,1888,1896,1888,5051
20240822,100500,6060567768,1890,1888,1893,1887,7413
20240822,100400,6046567646,1893,1889,1893,1887,2400
20240822,100300,6042034542,1887,1887,1888,1887,1103
20240822,100200,6039952446,1888,1888,1893,1888,3072
20240822,100100,6034148895,1888,1897,1897,1885,8771
20240822,100000,6017541334,1896,1897,1906,1896,3502
20240822,095900,6010889112,1907,1889,1915,1887,84129
20240822,095800,5851361722,1888,1877,1889,1877,6202
20240822,095700,5839700579,1881,1883,1883,1874,8037
20240822,095600,5824614699,1882,1879,1890,1875,9718
20240822,095500,5806302534,1875,1871,1880,1865,15047
20240822,095400,5778134686,1860,1903,1903,1860,119108
20240822,095300,5553929955,1912,1905,1919,1897,9075
20240822,095200,5536673965,1905,1911,1922,1905,6326
20240822,095100,5524598033,1924,1896,1930,1895,20932
20240822,095000,5484591557,1896,1915,1916,1896,47396
20240822,094900,5394356213,1915,1923,1923,1913,17043
20240822,094800,5361665551,1923,1927,1927,1923,6587
20240822,094700,5348981874,1928,1928,1928,1925,1900
20240822,094600,5345323554,1928,1926,1930,1920,12115
20240822,094500,5322004531,1920,1919,1937,1919,27739
20240822,094400,5268681044,1920,1923,1926,1917,1979
20240822,094300,5264876558,1916,1923,1926,1915,3841
20240822,094200,5257500256,1923,1925,1925,1910,12987
20240822,094100,5232566679,1921,1909,1922,1906,13652
20240822,094000,5206427152,1912,1906,1914,1900,8994
20240822,093900,5189304834,1907,1917,1920,1900,35390
20240822,093800,5121789713,1913,1909,1923,1908,36799
20240822,093700,5051457534,1909,1922,1922,1909,12826
20240822,093600,5026907532,1912,1930,1939,1911,27333
20240822,093500,4974134550,1929,1922,1929,1896,152585
20240822,093400,4683104699,1923,1927,1927,1920,38735
20240822,093300,4608586117,1926,1940,1940,1926,50239
20240822,093200,4511531090,1940,1942,1942,1934,11615
20240822,093100,4489039997,1935,1943,1944,1933,24361
20240822,093000,4441806504,1941,1969,1973,1941,68329
20240822,092900,4308598653,1967,1970,1976,1954,36530
20240822,092800,4236821679,1971,1979,1980,1969,35729
20240822,092700,4166175539,1979,1963,1984,1958,55731
20240822,092600,4056114812,1963,1949,1979,1949,49779
20240822,092500,3958255875,1954,1945,1954,1945,10803
20240822,092400,3937184742,1954,1947,1960,1934,57264
20240822,092300,3825874722,1947,1951,1969,1946,38549
20240822,092200,3750297051,1951,1955,1965,1948,18744
20240822,092100,3713637812,1964,1960,1978,1955,12742
20240822,092000,3688596092,1974,1940,1980,1927,64405
20240822,091900,3563670347,1940,1965,1966,1918,84533
20240822,091800,3399247881,1966,1986,1988,1962,125934
20240822,091700,3150254042,1988,1977,1988,1966,243413
20240822,091600,2667398669,1977,1961,1980,1961,194264
20240822,091500,2283979628,1961,1932,1962,1932,53691
20240822,091400,2179221317,1933,1919,1934,1913,17319
20240822,091300,2145910019,1914,1946,1946,1914,36936
20240822,091200,2074547993,1946,1946,1950,1942,23308
20240822,091100,2029182166,1949,1938,1949,1935,18219
20240822,091000,1993813947,1938,1961,1961,1938,66947
20240822,090900,1863557248,1955,1938,1970,1933,284132
20240822,090800,1309459242,1936,1905,1937,1903,68481
20240822,090700,1177349723,1918,1891,1935,1891,95443
20240822,090600,993716810,1895,1900,1929,1890,113234
20240822,090500,777590581,1899,1887,1899,1881,21690
20240822,090400,736515281,1881,1885,1893,1871,100195
20240822,090300,547919765,1885,1882,1937,1871,98098
20240822,090200,362011861,1882,1870,1891,1860,42133
20240822,090100,283033758,1870,1874,1874,1862,44821
20240822,090000,199365474,1882,1891,1891,1852,101028