stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,190800,367994596,1888,1888,1888,1888,4975
20240820,190700,367994596,1888,1888,1888,1888,0
20240820,190600,367994596,1888,1888,1888,1888,0
20240820,190500,367994596,1888,1888,1888,1888,0
20240820,190400,367994596,1888,1888,1888,1888,0
20240820,190300,367994596,1888,1888,1888,1888,0
20240820,190200,367994596,1888,1888,1888,1888,0
20240820,190100,367994596,1888,1888,1888,1888,0
20240820,190000,367994596,1888,1888,1888,1888,0
20240820,185900,367994596,1888,1888,1888,1888,0
20240820,185800,367994596,1888,1888,1888,1888,0
20240820,185700,367994596,1888,1888,1888,1888,0
20240820,185600,367994596,1888,1888,1888,1888,0
20240820,185500,367994596,1888,1888,1888,1888,0
20240820,185400,367994596,1888,1888,1888,1888,0
20240820,185300,367994596,1888,1888,1888,1888,0
20240820,185200,367994596,1888,1888,1888,1888,0
20240820,185100,367994596,1888,1888,1888,1888,0
20240820,185000,367994596,1888,1888,1888,1888,0
20240820,184900,367994596,1888,1888,1888,1888,0
20240820,184800,367994596,1888,1888,1888,1888,0
20240820,184700,367994596,1888,1888,1888,1888,0
20240820,184600,367994596,1888,1888,1888,1888,0
20240820,184500,367994596,1888,1888,1888,1888,0
20240820,184400,367994596,1888,1888,1888,1888,0
20240820,184300,367994596,1888,1888,1888,1888,0
20240820,184200,367994596,1888,1888,1888,1888,0
20240820,184100,367994596,1888,1888,1888,1888,0
20240820,184000,367994596,1888,1888,1888,1888,0
20240820,183900,367994596,1888,1888,1888,1888,0
20240820,183800,367994596,1888,1888,1888,1888,4975
20240820,183700,367994596,1888,1888,1888,1888,0
20240820,183600,367994596,1888,1888,1888,1888,0
20240820,183500,367994596,1888,1888,1888,1888,0
20240820,183400,367994596,1888,1888,1888,1888,0
20240820,183300,367994596,1888,1888,1888,1888,0
20240820,183200,367994596,1888,1888,1888,1888,0
20240820,183100,367994596,1888,1888,1888,1888,0
20240820,183000,367994596,1888,1888,1888,1888,0
20240820,182900,367994596,1888,1888,1888,1888,0
20240820,182800,367994596,1888,1888,1888,1888,0
20240820,182700,367994596,1888,1888,1888,1888,0
20240820,182600,367994596,1888,1888,1888,1888,0
20240820,182500,367994596,1888,1888,1888,1888,0
20240820,182400,367994596,1888,1888,1888,1888,0
20240820,182300,367994596,1888,1888,1888,1888,0
20240820,182200,367994596,1888,1888,1888,1888,0
20240820,182100,367994596,1888,1888,1888,1888,0
20240820,182000,367994596,1888,1888,1888,1888,0
20240820,181900,367994596,1888,1888,1888,1888,0
20240820,181800,367994596,1888,1888,1888,1888,0
20240820,181700,367994596,1888,1888,1888,1888,0
20240820,181600,367994596,1888,1888,1888,1888,0
20240820,181500,367994596,1888,1888,1888,1888,0
20240820,181400,367994596,1888,1888,1888,1888,0
20240820,181300,367994596,1888,1888,1888,1888,0
20240820,181200,367994596,1888,1888,1888,1888,0
20240820,181100,367994596,1888,1888,1888,1888,0
20240820,181000,367994596,1888,1888,1888,1888,0
20240820,180900,367994596,1888,1888,1888,1888,0
20240820,180800,367994596,1888,1888,1888,1888,4975
20240820,180700,367994596,1888,1888,1888,1888,0
20240820,180600,367994596,1888,1888,1888,1888,0
20240820,180500,367994596,1888,1888,1888,1888,0
20240820,180400,367994596,1888,1888,1888,1888,0
20240820,180300,367994596,1888,1888,1888,1888,0
20240820,180200,367994596,1888,1888,1888,1888,0
20240820,180100,367994596,1888,1888,1888,1888,0
20240820,180000,367994596,1888,1888,1888,1888,0
20240820,175900,367994596,1888,1888,1888,1888,0
20240820,175800,367994596,1888,1888,1888,1888,0
20240820,175700,367994596,1888,1888,1888,1888,0
20240820,175600,367994596,1888,1888,1888,1888,0
20240820,175500,367994596,1888,1888,1888,1888,0
20240820,175400,367994596,1888,1888,1888,1888,0
20240820,175300,367994596,1888,1888,1888,1888,0
20240820,175200,367994596,1888,1888,1888,1888,0
20240820,175100,367994596,1888,1888,1888,1888,0
20240820,175000,367994596,1888,1888,1888,1888,0
20240820,174900,367994596,1888,1888,1888,1888,0
20240820,174800,367994596,1888,1888,1888,1888,0
20240820,174700,367994596,1888,1888,1888,1888,0
20240820,174600,367994596,1888,1888,1888,1888,0
20240820,174500,367994596,1888,1888,1888,1888,0
20240820,174400,367994596,1888,1888,1888,1888,0
20240820,174300,367994596,1888,1888,1888,1888,0
20240820,174200,367994596,1888,1888,1888,1888,0
20240820,174100,367994596,1888,1888,1888,1888,0
20240820,174000,367994596,1888,1888,1888,1888,0
20240820,173900,367994596,1888,1888,1888,1888,0
20240820,173800,367994596,1888,1888,1888,1888,4975
20240820,173700,367994596,1888,1888,1888,1888,0
20240820,173600,367994596,1888,1888,1888,1888,0
20240820,173500,367994596,1888,1888,1888,1888,0
20240820,173400,367994596,1888,1888,1888,1888,0
20240820,173300,367994596,1888,1888,1888,1888,0
20240820,173200,367994596,1888,1888,1888,1888,0
20240820,173100,367994596,1888,1888,1888,1888,0
20240820,173000,367994596,1888,1888,1888,1888,0
20240820,172900,367994596,1888,1888,1888,1888,0
20240820,172800,367994596,1888,1888,1888,1888,0
20240820,172700,367994596,1888,1888,1888,1888,0
20240820,172600,367994596,1888,1888,1888,1888,0
20240820,172500,367994596,1888,1888,1888,1888,0
20240820,172400,367994596,1888,1888,1888,1888,0
20240820,172300,367994596,1888,1888,1888,1888,0
20240820,172200,367994596,1888,1888,1888,1888,0
20240820,172100,367994596,1888,1888,1888,1888,0
20240820,172000,367994596,1888,1888,1888,1888,0
20240820,171900,367994596,1888,1888,1888,1888,0
20240820,171800,367994596,1888,1888,1888,1888,0
20240820,171700,367994596,1888,1888,1888,1888,0
20240820,171600,367994596,1888,1888,1888,1888,0
20240820,171500,367994596,1888,1888,1888,1888,0
20240820,171400,367994596,1888,1888,1888,1888,0
20240820,171300,367994596,1888,1888,1888,1888,0
20240820,171200,367994596,1888,1888,1888,1888,0
20240820,171100,367994596,1888,1888,1888,1888,0
20240820,171000,367994596,1888,1888,1888,1888,0
20240820,170900,367994596,1888,1888,1888,1888,0
20240820,170800,367994596,1888,1888,1888,1888,4975
20240820,170700,367994596,1888,1888,1888,1888,0
20240820,170600,367994596,1888,1888,1888,1888,0
20240820,170500,367994596,1888,1888,1888,1888,0
20240820,170400,367994596,1888,1888,1888,1888,0
20240820,170300,367994596,1888,1888,1888,1888,0
20240820,170200,367994596,1888,1888,1888,1888,0
20240820,170100,367994596,1888,1888,1888,1888,0
20240820,170000,367994596,1888,1888,1888,1888,0
20240820,165900,367994596,1888,1888,1888,1888,0
20240820,165800,367994596,1888,1888,1888,1888,0
20240820,165700,367994596,1888,1888,1888,1888,0
20240820,165600,367994596,1888,1888,1888,1888,0
20240820,165500,367994596,1888,1888,1888,1888,0
20240820,165400,367994596,1888,1888,1888,1888,0
20240820,165300,367994596,1888,1888,1888,1888,0
20240820,165200,367994596,1888,1888,1888,1888,0
20240820,165100,367994596,1888,1888,1888,1888,0
20240820,165000,367994596,1888,1888,1888,1888,0
20240820,164900,367994596,1888,1888,1888,1888,0
20240820,164800,367994596,1888,1888,1888,1888,0
20240820,164700,367994596,1888,1888,1888,1888,0
20240820,164600,367994596,1888,1888,1888,1888,0
20240820,164500,367994596,1888,1888,1888,1888,0
20240820,164400,367994596,1888,1888,1888,1888,0
20240820,164300,367994596,1888,1888,1888,1888,0
20240820,164200,367994596,1888,1888,1888,1888,0
20240820,164100,367994596,1888,1888,1888,1888,0
20240820,164000,367994596,1888,1888,1888,1888,0
20240820,163900,367994596,1888,1888,1888,1888,0
20240820,163800,367994596,1888,1888,1888,1888,4975
20240820,163700,367994596,1888,1888,1888,1888,0
20240820,163600,367994596,1888,1888,1888,1888,0
20240820,163500,367994596,1888,1888,1888,1888,0
20240820,163400,367994596,1888,1888,1888,1888,0
20240820,163300,367994596,1888,1888,1888,1888,0
20240820,163200,367994596,1888,1888,1888,1888,0
20240820,163100,367994596,1888,1888,1888,1888,0
20240820,163000,367994596,1888,1888,1888,1888,0
20240820,162900,367994596,1888,1888,1888,1888,0
20240820,162800,367994596,1888,1888,1888,1888,0
20240820,162700,367994596,1888,1888,1888,1888,0
20240820,162600,367994596,1888,1888,1888,1888,0
20240820,162500,367994596,1888,1888,1888,1888,0
20240820,162400,367994596,1888,1888,1888,1888,0
20240820,162300,367994596,1888,1888,1888,1888,0
20240820,162200,367994596,1888,1888,1888,1888,0
20240820,162100,367994596,1888,1888,1888,1888,0
20240820,162000,367994596,1888,1888,1888,1888,0
20240820,161900,367994596,1888,1888,1888,1888,0
20240820,161800,367994596,1888,1888,1888,1888,0
20240820,161700,367994596,1888,1888,1888,1888,0
20240820,161600,367994596,1888,1888,1888,1888,0
20240820,161500,367994596,1888,1888,1888,1888,0
20240820,161400,367994596,1888,1888,1888,1888,0
20240820,161300,367994596,1888,1888,1888,1888,0
20240820,161200,367994596,1888,1888,1888,1888,0
20240820,161100,367994596,1888,1888,1888,1888,0
20240820,161000,367994596,1888,1888,1888,1888,0
20240820,160900,367994596,1888,1888,1888,1888,0
20240820,160800,367994596,1888,1888,1888,1888,4975
20240820,160700,367994596,1888,1888,1888,1888,0
20240820,160600,367994596,1888,1888,1888,1888,0
20240820,160500,367994596,1888,1888,1888,1888,0
20240820,160400,367994596,1888,1888,1888,1888,0
20240820,160300,367994596,1888,1888,1888,1888,0
20240820,160200,367994596,1888,1888,1888,1888,0
20240820,160100,367994596,1888,1888,1888,1888,0
20240820,160000,367994596,1888,1888,1888,1888,0
20240820,155900,367994596,1888,1888,1888,1888,0
20240820,155800,367994596,1888,1888,1888,1888,0
20240820,155700,367994596,1888,1888,1888,1888,0
20240820,155600,367994596,1888,1888,1888,1888,0
20240820,155500,367994596,1888,1888,1888,1888,0
20240820,155400,367994596,1888,1888,1888,1888,0
20240820,155300,367994596,1888,1888,1888,1888,0
20240820,155200,367994596,1888,1888,1888,1888,0
20240820,155100,367994596,1888,1888,1888,1888,0
20240820,155000,367994596,1888,1888,1888,1888,0
20240820,154900,367994596,1888,1888,1888,1888,0
20240820,154800,367994596,1888,1888,1888,1888,0
20240820,154700,367994596,1888,1888,1888,1888,0
20240820,154600,367994596,1888,1888,1888,1888,0
20240820,154500,367994596,1888,1888,1888,1888,0
20240820,154400,367994596,1888,1888,1888,1888,0
20240820,154300,367994596,1888,1888,1888,1888,0
20240820,154200,367994596,1888,1888,1888,1888,0
20240820,154100,367994596,1888,1888,1888,1888,0
20240820,154000,367994596,1888,1888,1888,1888,0
20240820,153900,367994596,1888,1888,1888,1888,0
20240820,153800,367994596,1888,1888,1888,1888,4975
20240820,153700,367994596,1888,1888,1888,1888,0
20240820,153600,367994596,1888,1888,1888,1888,0
20240820,153500,367994596,1888,1888,1888,1888,0
20240820,153400,367994596,1888,1888,1888,1888,0
20240820,153300,367994596,1888,1888,1888,1888,0
20240820,153200,367994596,1888,1888,1888,1888,0
20240820,153100,367994596,1888,1888,1888,1888,0
20240820,153000,367994596,1888,1888,1888,1888,4975
20240820,152900,358601796,1900,1900,1900,1900,0
20240820,152800,358601796,1900,1900,1900,1900,0
20240820,152700,358601796,1900,1900,1900,1900,0
20240820,152600,358601796,1900,1900,1900,1900,0
20240820,152500,358601796,1900,1900,1900,1900,0
20240820,152400,358601796,1900,1900,1900,1900,0
20240820,152300,358601796,1900,1900,1900,1900,0
20240820,152200,358601796,1900,1900,1900,1900,0
20240820,152100,358601796,1900,1900,1900,1900,0
20240820,152000,358601796,1900,1900,1900,1900,0
20240820,151900,358601796,1900,1898,1900,1894,369
20240820,151800,357902216,1900,1900,1900,1900,3
20240820,151700,357896516,1902,1902,1902,1900,11
20240820,151600,357875596,1903,1903,1903,1903,0
20240820,151500,357875596,1903,1903,1903,1903,0
20240820,151400,357875596,1903,1900,1903,1900,10
20240820,151300,357856584,1900,1900,1900,1900,14
20240820,151200,357829984,1903,1903,1903,1903,5
20240820,151100,357820469,1903,1903,1903,1903,102
20240820,151000,357626363,1902,1901,1903,1894,564
20240820,150900,356555966,1902,1902,1902,1902,0
20240820,150800,356555966,1902,1902,1902,1902,0
20240820,150700,356555966,1902,1902,1902,1902,263
20240820,150600,356055740,1903,1903,1903,1903,4
20240820,150500,356048128,1902,1903,1903,1902,505
20240820,150400,355087193,1902,1902,1902,1902,400
20240820,150300,354326393,1903,1903,1903,1903,55
20240820,150200,354221728,1903,1903,1903,1902,826
20240820,150100,352649872,1903,1900,1903,1900,1517
20240820,150000,349767518,1897,1898,1898,1897,20
20240820,145900,349729572,1898,1898,1898,1898,55
20240820,145800,349625182,1901,1901,1901,1901,0
20240820,145700,349625182,1901,1901,1901,1901,0
20240820,145600,349625182,1901,1901,1901,1901,0
20240820,145500,349625182,1901,1901,1901,1901,0
20240820,145400,349625182,1901,1900,1901,1900,7
20240820,145300,349611879,1894,1899,1899,1894,765
20240820,145200,348161587,1902,1902,1902,1902,0
20240820,145100,348161587,1902,1902,1902,1902,0
20240820,145000,348161587,1902,1902,1902,1902,0
20240820,144900,348161587,1902,1902,1902,1902,0
20240820,144800,348161587,1902,1902,1902,1902,0
20240820,144700,348161587,1902,1902,1903,1902,304
20240820,144600,347583376,1903,1901,1903,1901,888
20240820,144500,345895284,1901,1900,1901,1900,5
20240820,144400,345885780,1901,1901,1901,1901,1
20240820,144300,345883879,1901,1901,1901,1901,2
20240820,144200,345880077,1899,1903,1903,1899,27
20240820,144100,345828794,1903,1903,1903,1903,2
20240820,144000,345824988,1903,1903,1903,1903,6
20240820,143900,345813570,1894,1902,1902,1894,350
20240820,143800,345150334,1903,1903,1903,1903,0
20240820,143700,345150334,1903,1902,1903,1902,2025
20240820,143600,341298780,1904,1902,1904,1902,154
20240820,143500,341005765,1904,1904,1904,1904,8
20240820,143400,340990533,1904,1904,1904,1904,0
20240820,143300,340990533,1904,1903,1904,1903,155
20240820,143200,340695564,1896,1905,1905,1896,3
20240820,143100,340689867,1905,1896,1905,1895,27586
20240820,143000,288325132,1890,1893,1896,1890,6104
20240820,142900,276762915,1893,1889,1893,1889,1170
20240820,142800,274549706,1889,1889,1889,1889,5
20240820,142700,274540261,1889,1892,1892,1889,110
20240820,142600,274332459,1891,1891,1891,1891,12
20240820,142500,274309767,1890,1890,1890,1890,544
20240820,142400,273281607,1890,1890,1890,1890,0
20240820,142300,273281607,1890,1890,1890,1890,0
20240820,142200,273281607,1890,1890,1890,1890,0
20240820,142100,273281607,1890,1890,1890,1890,1196
20240820,142000,271021167,1890,1890,1890,1890,0
20240820,141900,271021167,1890,1890,1890,1890,2
20240820,141800,271017387,1890,1888,1890,1888,2123
20240820,141700,267008200,1888,1888,1888,1888,3
20240820,141600,267002536,1887,1887,1887,1887,417
20240820,141500,266215657,1887,1887,1887,1887,103
20240820,141400,266021296,1883,1883,1883,1883,0
20240820,141300,266021296,1883,1883,1883,1883,0
20240820,141200,266021296,1883,1883,1883,1883,0
20240820,141100,266021296,1883,1887,1887,1883,1608
20240820,141000,262993424,1887,1887,1887,1887,0
20240820,140900,262993424,1887,1883,1887,1883,1257
20240820,140800,260625169,1887,1884,1887,1884,23
20240820,140700,260581822,1884,1880,1884,1880,318
20240820,140600,259983886,1880,1883,1883,1880,100
20240820,140500,259795803,1884,1884,1884,1884,66
20240820,140400,259671459,1883,1883,1883,1883,0
20240820,140300,259671459,1883,1883,1883,1883,0
20240820,140200,259671459,1883,1883,1883,1883,0
20240820,140100,259671459,1883,1883,1883,1883,0
20240820,140000,259671459,1883,1885,1885,1883,18
20240820,135900,259637563,1884,1884,1884,1884,0
20240820,135800,259637563,1884,1884,1884,1884,0
20240820,135700,259637563,1884,1884,1884,1884,0
20240820,135600,259637563,1884,1885,1885,1884,12
20240820,135500,259614953,1888,1888,1888,1888,0
20240820,135400,259614953,1888,1888,1888,1888,3
20240820,135300,259609289,1888,1888,1888,1888,5
20240820,135200,259599849,1888,1888,1888,1888,0
20240820,135100,259599849,1888,1888,1888,1888,0
20240820,135000,259599849,1888,1888,1888,1888,4
20240820,134900,259592297,1888,1888,1888,1888,0
20240820,134800,259592297,1888,1888,1888,1888,0
20240820,134700,259592297,1888,1888,1888,1888,109
20240820,134600,259386505,1888,1888,1888,1888,4
20240820,134500,259378953,1885,1886,1886,1885,24
20240820,134400,259333703,1888,1888,1888,1888,6
20240820,134300,259322375,1888,1888,1888,1888,0
20240820,134200,259322375,1888,1885,1888,1885,13
20240820,134100,259297858,1885,1886,1886,1885,3
20240820,134000,259292201,1889,1885,1889,1885,19
20240820,133900,259256378,1889,1889,1889,1889,3
20240820,133800,259250711,1889,1889,1889,1889,2
20240820,133700,259246933,1890,1890,1890,1890,0
20240820,133600,259246933,1890,1890,1890,1890,100
20240820,133500,259057933,1890,1890,1890,1890,0
20240820,133400,259057933,1890,1890,1890,1890,0
20240820,133300,259057933,1890,1890,1890,1890,0
20240820,133200,259057933,1890,1890,1890,1890,4
20240820,133100,259050373,1883,1886,1886,1883,51
20240820,133000,258954292,1890,1890,1890,1890,0
20240820,132900,258954292,1890,1890,1890,1890,0
20240820,132800,258954292,1890,1890,1890,1890,0
20240820,132700,258954292,1890,1890,1890,1890,0
20240820,132600,258954292,1890,1890,1890,1890,0
20240820,132500,258954292,1890,1890,1890,1890,0
20240820,132400,258954292,1890,1890,1890,1890,6
20240820,132300,258942952,1885,1886,1886,1885,3
20240820,132200,258937296,1890,1890,1890,1890,5
20240820,132100,258927846,1890,1890,1890,1890,0
20240820,132000,258927846,1890,1890,1890,1890,0
20240820,131900,258927846,1890,1889,1890,1889,4
20240820,131800,258920288,1890,1890,1890,1890,0
20240820,131700,258920288,1890,1890,1890,1890,0
20240820,131600,258920288,1890,1890,1890,1890,0
20240820,131500,258920288,1890,1890,1890,1890,0
20240820,131400,258920288,1890,1885,1890,1885,26
20240820,131300,258871223,1890,1890,1890,1890,0
20240820,131200,258871223,1890,1889,1890,1889,4
20240820,131100,258863664,1885,1886,1886,1885,10
20240820,131000,258844809,1890,1884,1890,1884,48
20240820,130900,258754327,1884,1885,1885,1884,27
20240820,130800,258703439,1890,1890,1890,1890,0
20240820,130700,258703439,1890,1890,1890,1890,0
20240820,130600,258703439,1890,1890,1890,1890,0
20240820,130500,258703439,1890,1890,1890,1890,3
20240820,130400,258697769,1890,1890,1890,1890,2
20240820,130300,258693989,1890,1890,1890,1890,20
20240820,130200,258656189,1890,1890,1890,1890,2
20240820,130100,258652409,1889,1889,1889,1889,66
20240820,130000,258527735,1889,1889,1889,1889,0
20240820,125900,258527735,1889,1889,1889,1889,1048
20240820,125800,256548063,1890,1890,1890,1890,0
20240820,125700,256548063,1890,1890,1890,1890,0
20240820,125600,256548063,1890,1890,1890,1890,100
20240820,125500,256359063,1890,1890,1890,1890,0
20240820,125400,256359063,1890,1890,1890,1890,0
20240820,125300,256359063,1890,1890,1890,1890,16
20240820,125200,256328823,1890,1890,1890,1890,0
20240820,125100,256328823,1890,1890,1890,1890,0
20240820,125000,256328823,1890,1890,1890,1890,0
20240820,124900,256328823,1890,1890,1890,1890,0
20240820,124800,256328823,1890,1890,1890,1890,0
20240820,124700,256328823,1890,1890,1890,1890,0
20240820,124600,256328823,1890,1890,1890,1890,5
20240820,124500,256319373,1890,1888,1890,1885,2149
20240820,124400,252264204,1890,1890,1890,1890,0
20240820,124300,252264204,1890,1890,1890,1890,0
20240820,124200,252264204,1890,1891,1891,1887,357
20240820,124100,251590326,1890,1890,1890,1890,20
20240820,124000,251552526,1891,1891,1891,1891,2
20240820,123900,251548744,1890,1891,1891,1890,69
20240820,123800,251418267,1894,1894,1894,1894,0
20240820,123700,251418267,1894,1892,1894,1891,11
20240820,123600,251397450,1895,1895,1895,1895,0
20240820,123500,251397450,1895,1895,1895,1895,0
20240820,123400,251397450,1895,1895,1895,1895,0
20240820,123300,251397450,1895,1892,1895,1892,17
20240820,123200,251365280,1896,1896,1896,1896,0
20240820,123100,251365280,1896,1896,1896,1896,0
20240820,123000,251365280,1896,1896,1896,1896,0
20240820,122900,251365280,1896,1896,1896,1896,0
20240820,122800,251365280,1896,1896,1896,1896,0
20240820,122700,251365280,1896,1892,1896,1892,199
20240820,122600,250988662,1896,1896,1896,1896,0
20240820,122500,250988662,1896,1895,1896,1895,295
20240820,122400,250429542,1896,1896,1896,1896,0
20240820,122300,250429542,1896,1896,1896,1896,0
20240820,122200,250429542,1896,1896,1896,1896,50
20240820,122100,250334742,1897,1894,1897,1894,25
20240820,122000,250287377,1898,1897,1898,1897,35
20240820,121900,250220977,1897,1897,1897,1888,181
20240820,121800,249878594,1898,1894,1898,1894,15329
20240820,121700,220824697,1895,1895,1895,1895,0
20240820,121600,220824697,1895,1895,1895,1895,0
20240820,121500,220824697,1895,1895,1895,1895,0
20240820,121400,220824697,1895,1888,1895,1882,2670
20240820,121300,215787229,1895,1886,1895,1884,46
20240820,121200,215700431,1896,1891,1896,1891,10000
20240820,121100,196753970,1891,1886,1891,1886,123
20240820,121000,196521742,1891,1891,1891,1891,4
20240820,120900,196514178,1886,1888,1888,1886,10
20240820,120800,196495308,1892,1890,1892,1886,4482
20240820,120700,188024400,1890,1890,1890,1890,0
20240820,120600,188024400,1890,1888,1890,1888,210
20240820,120500,187627800,1890,1890,1890,1890,0
20240820,120400,187627800,1890,1890,1890,1890,6
20240820,120300,187616460,1890,1886,1890,1885,68
20240820,120200,187488250,1890,1888,1890,1885,430
20240820,120100,186677187,1886,1875,1886,1875,20407
20240820,120000,148272862,1879,1879,1879,1879,0
20240820,115900,148272862,1879,1879,1879,1879,2
20240820,115800,148269104,1879,1879,1879,1879,0
20240820,115700,148269104,1879,1879,1879,1870,148
20240820,115600,147991904,1879,1874,1879,1870,101
20240820,115500,147802925,1879,1879,1879,1879,3
20240820,115400,147797288,1879,1879,1879,1879,0
20240820,115300,147797288,1879,1879,1879,1879,2
20240820,115200,147793530,1879,1879,1879,1879,2
20240820,115100,147789772,1879,1878,1879,1869,785
20240820,115000,146316737,1879,1879,1879,1879,0
20240820,114900,146316737,1879,1879,1879,1879,0
20240820,114800,146316737,1879,1879,1879,1879,0
20240820,114700,146316737,1879,1879,1879,1879,0
20240820,114600,146316737,1879,1879,1879,1870,75
20240820,114500,146176240,1879,1879,1879,1879,14
20240820,114400,146149934,1879,1879,1879,1879,0
20240820,114300,146149934,1879,1879,1879,1879,40
20240820,114200,146074774,1879,1879,1879,1879,0
20240820,114100,146074774,1879,1879,1879,1879,2
20240820,114000,146071016,1874,1875,1875,1874,12
20240820,113900,146048524,1879,1875,1879,1875,54
20240820,113800,145947258,1879,1879,1879,1879,0
20240820,113700,145947258,1879,1874,1879,1874,102
20240820,113600,145756030,1874,1874,1874,1874,20
20240820,113500,145718550,1874,1874,1874,1874,0
20240820,113400,145718550,1874,1874,1874,1874,0
20240820,113300,145718550,1874,1874,1879,1874,72
20240820,113200,145583612,1874,1870,1874,1870,120
20240820,113100,145359132,1870,1872,1872,1870,500
20240820,113000,144424092,1874,1874,1874,1874,20
20240820,112900,144386612,1879,1879,1879,1879,60
20240820,112800,144273872,1879,1879,1879,1879,4
20240820,112700,144266356,1872,1876,1879,1872,1229
20240820,112600,141963037,1878,1878,1878,1878,2186
20240820,112500,137857729,1878,1870,1878,1870,283
20240820,112400,137328503,1870,1869,1870,1869,901
20240820,112300,135644533,1870,1870,1870,1870,0
20240820,112200,135644533,1870,1870,1870,1870,5
20240820,112100,135635183,1869,1869,1869,1869,0
20240820,112000,135635183,1869,1869,1869,1869,20
20240820,111900,135597803,1869,1870,1870,1869,1850
20240820,111800,132138453,1869,1869,1869,1869,420
20240820,111700,131353473,1869,1869,1869,1869,0
20240820,111600,131353473,1869,1869,1869,1869,5
20240820,111500,131344128,1869,1869,1869,1869,1
20240820,111400,131342259,1869,1869,1869,1869,10
20240820,111300,131323569,1869,1869,1869,1869,50
20240820,111200,131230119,1869,1869,1869,1869,4
20240820,111100,131222643,1869,1869,1869,1869,0
20240820,111000,131222643,1869,1869,1869,1869,10
20240820,110900,131203953,1869,1869,1869,1869,40
20240820,110800,131129193,1869,1869,1869,1869,0
20240820,110700,131129193,1869,1868,1869,1867,730
20240820,110600,129765281,1869,1878,1878,1869,40
20240820,110500,129690503,1878,1878,1878,1878,2
20240820,110400,129686747,1879,1879,1879,1879,0
20240820,110300,129686747,1879,1879,1879,1879,22
20240820,110200,129645409,1879,1879,1879,1879,0
20240820,110100,129645409,1879,1879,1879,1879,22
20240820,110000,129604071,1879,1879,1879,1879,0
20240820,105900,129604071,1879,1879,1879,1879,18
20240820,105800,129570249,1879,1879,1879,1879,2
20240820,105700,129566491,1863,1875,1875,1863,697
20240820,105600,128266720,1880,1877,1880,1877,14
20240820,105500,128240409,1876,1876,1876,1876,0
20240820,105400,128240409,1876,1877,1877,1876,22
20240820,105300,128199135,1877,1877,1877,1877,15
20240820,105200,128170980,1880,1880,1880,1880,0
20240820,105100,128170980,1880,1880,1880,1880,0
20240820,105000,128170980,1880,1880,1880,1880,21
20240820,104900,128131500,1880,1880,1880,1880,1201
20240820,104800,125873620,1880,1880,1880,1879,1046
20240820,104700,123907143,1880,1880,1880,1880,0
20240820,104600,123907143,1880,1880,1880,1880,9
20240820,104500,123890223,1880,1880,1880,1880,0
20240820,104400,123890223,1880,1878,1880,1877,42
20240820,104300,123811339,1882,1882,1882,1882,0
20240820,104200,123811339,1882,1880,1882,1880,10
20240820,104100,123792529,1882,1882,1882,1882,0
20240820,104000,123792529,1882,1882,1882,1882,0
20240820,103900,123792529,1882,1882,1882,1882,0
20240820,103800,123792529,1882,1882,1882,1882,0
20240820,103700,123792529,1882,1882,1882,1882,17
20240820,103600,123760535,1882,1882,1882,1882,0
20240820,103500,123760535,1882,1881,1882,1881,240
20240820,103400,123309091,1881,1881,1881,1881,20
20240820,103300,123271471,1881,1880,1881,1867,1985
20240820,103200,119543605,1880,1880,1880,1880,0
20240820,103100,119543605,1880,1880,1880,1880,0
20240820,103000,119543605,1880,1880,1880,1880,20
20240820,102900,119506005,1880,1876,1880,1870,125
20240820,102800,119271909,1881,1876,1881,1876,24
20240820,102700,119226865,1881,1881,1881,1881,4
20240820,102600,119219341,1878,1878,1878,1878,60
20240820,102500,119106661,1882,1882,1882,1882,0
20240820,102400,119106661,1882,1882,1882,1882,0
20240820,102300,119106661,1882,1868,1882,1868,17445
20240820,102200,86464393,1865,1865,1865,1865,2536
20240820,102100,81734753,1865,1865,1865,1865,0
20240820,102000,81734753,1865,1865,1865,1865,10
20240820,101900,81716103,1860,1865,1865,1860,326
20240820,101800,81109698,1865,1865,1865,1865,25
20240820,101700,81063073,1865,1865,1865,1865,7
20240820,101600,81050018,1865,1865,1865,1865,11
20240820,101500,81029503,1860,1860,1860,1860,0
20240820,101400,81029503,1860,1860,1860,1860,300
20240820,101300,80471503,1859,1865,1865,1859,1967
20240820,101200,76812828,1865,1860,1865,1860,1363
20240820,101100,74277433,1870,1870,1870,1870,0
20240820,101000,74277433,1870,1870,1870,1870,1212
20240820,100900,72010993,1870,1870,1871,1870,610
20240820,100800,70870283,1870,1870,1870,1870,0
20240820,100700,70870283,1870,1871,1871,1870,282
20240820,100600,70342939,1870,1870,1870,1870,0
20240820,100500,70342939,1870,1872,1872,1870,50
20240820,100400,70249386,1873,1873,1873,1873,0
20240820,100300,70249386,1873,1873,1873,1873,0
20240820,100200,70249386,1873,1873,1873,1873,0
20240820,100100,70249386,1873,1873,1873,1873,60
20240820,100000,70137006,1873,1873,1873,1873,0
20240820,095900,70137006,1873,1873,1873,1873,5
20240820,095800,70127641,1873,1873,1873,1873,1
20240820,095700,70125768,1873,1873,1873,1873,0
20240820,095600,70125768,1873,1869,1873,1855,4004
20240820,095500,62673713,1873,1873,1873,1873,14
20240820,095400,62647491,1873,1873,1873,1873,0
20240820,095300,62647491,1873,1873,1873,1873,4
20240820,095200,62639999,1868,1869,1869,1868,731
20240820,095100,61273860,1869,1870,1870,1869,549
20240820,095000,60247330,1872,1872,1872,1872,126
20240820,094900,60011458,1874,1878,1878,1874,1126
20240820,094800,57900850,1879,1879,1879,1879,2
20240820,094700,57897092,1879,1875,1879,1872,123
20240820,094600,57666767,1880,1880,1880,1880,0
20240820,094500,57666767,1880,1880,1880,1880,0
20240820,094400,57666767,1880,1880,1880,1880,0
20240820,094300,57666767,1880,1880,1880,1880,1
20240820,094200,57664887,1880,1880,1880,1880,0
20240820,094100,57664887,1880,1880,1880,1880,1
20240820,094000,57663007,1880,1880,1880,1880,1
20240820,093900,57661127,1880,1880,1880,1880,1
20240820,093800,57659247,1880,1880,1880,1880,15
20240820,093700,57631047,1881,1881,1881,1881,12
20240820,093600,57608475,1881,1879,1881,1879,142
20240820,093500,57341617,1880,1880,1880,1880,0
20240820,093400,57341617,1880,1880,1880,1880,200
20240820,093300,56965617,1881,1881,1881,1881,0
20240820,093200,56965617,1881,1879,1881,1879,100
20240820,093100,56777652,1881,1881,1881,1881,0
20240820,093000,56777652,1881,1868,1881,1868,394
20240820,092900,56041609,1881,1868,1881,1868,600
20240820,092800,54920783,1882,1870,1882,1866,1167
20240820,092700,52742220,1869,1878,1883,1869,602
20240820,092600,51614307,1884,1884,1884,1884,100
20240820,092500,51425907,1884,1884,1884,1884,100
20240820,092400,51237507,1884,1878,1884,1878,25
20240820,092300,51190443,1884,1876,1884,1875,104
20240820,092200,50995321,1884,1884,1884,1884,0
20240820,092100,50995321,1884,1882,1884,1878,101
20240820,092000,50805427,1883,1883,1885,1883,417
20240820,091900,50020207,1883,1888,1888,1883,141
20240820,091800,49754644,1888,1893,1894,1888,2830
20240820,091700,44404660,1895,1895,1895,1895,0
20240820,091600,44404660,1895,1895,1895,1895,4
20240820,091500,44397080,1898,1898,1898,1898,0
20240820,091400,44397080,1898,1897,1899,1893,2784
20240820,091300,39113017,1898,1888,1898,1888,9858
20240820,091200,20447129,1888,1888,1888,1888,2
20240820,091100,20443353,1889,1889,1889,1889,0
20240820,091000,20443353,1889,1882,1889,1882,1316
20240820,090900,17966613,1882,1882,1882,1877,123
20240820,090800,17735627,1875,1889,1889,1875,1043
20240820,090700,15779846,1888,1890,1891,1875,1050
20240820,090600,13795533,1891,1891,1891,1891,301
20240820,090500,13226342,1892,1892,1892,1892,0
20240820,090400,13226342,1892,1881,1892,1881,858
20240820,090300,11611839,1892,1892,1892,1892,50
20240820,090200,11517239,1892,1892,1892,1892,0
20240820,090100,11517239,1892,1892,1892,1892,170
20240820,090000,11195599,1892,1885,1892,1885,5930