stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,190800,254473154,1851,1851,1851,1851,4092
20240821,190700,254473154,1851,1851,1851,1851,0
20240821,190600,254473154,1851,1851,1851,1851,0
20240821,190500,254473154,1851,1851,1851,1851,0
20240821,190400,254473154,1851,1851,1851,1851,0
20240821,190300,254473154,1851,1851,1851,1851,0
20240821,190200,254473154,1851,1851,1851,1851,0
20240821,190100,254473154,1851,1851,1851,1851,0
20240821,190000,254473154,1851,1851,1851,1851,0
20240821,185900,254473154,1851,1851,1851,1851,0
20240821,185800,254473154,1851,1851,1851,1851,0
20240821,185700,254473154,1851,1851,1851,1851,0
20240821,185600,254473154,1851,1851,1851,1851,0
20240821,185500,254473154,1851,1851,1851,1851,0
20240821,185400,254473154,1851,1851,1851,1851,0
20240821,185300,254473154,1851,1851,1851,1851,0
20240821,185200,254473154,1851,1851,1851,1851,0
20240821,185100,254473154,1851,1851,1851,1851,0
20240821,185000,254473154,1851,1851,1851,1851,0
20240821,184900,254473154,1851,1851,1851,1851,0
20240821,184800,254473154,1851,1851,1851,1851,0
20240821,184700,254473154,1851,1851,1851,1851,0
20240821,184600,254473154,1851,1851,1851,1851,0
20240821,184500,254473154,1851,1851,1851,1851,0
20240821,184400,254473154,1851,1851,1851,1851,0
20240821,184300,254473154,1851,1851,1851,1851,0
20240821,184200,254473154,1851,1851,1851,1851,0
20240821,184100,254473154,1851,1851,1851,1851,0
20240821,184000,254473154,1851,1851,1851,1851,0
20240821,183900,254473154,1851,1851,1851,1851,0
20240821,183800,254473154,1851,1851,1851,1851,4092
20240821,183700,254473154,1851,1851,1851,1851,0
20240821,183600,254473154,1851,1851,1851,1851,0
20240821,183500,254473154,1851,1851,1851,1851,0
20240821,183400,254473154,1851,1851,1851,1851,0
20240821,183300,254473154,1851,1851,1851,1851,0
20240821,183200,254473154,1851,1851,1851,1851,0
20240821,183100,254473154,1851,1851,1851,1851,0
20240821,183000,254473154,1851,1851,1851,1851,0
20240821,182900,254473154,1851,1851,1851,1851,0
20240821,182800,254473154,1851,1851,1851,1851,0
20240821,182700,254473154,1851,1851,1851,1851,0
20240821,182600,254473154,1851,1851,1851,1851,0
20240821,182500,254473154,1851,1851,1851,1851,0
20240821,182400,254473154,1851,1851,1851,1851,0
20240821,182300,254473154,1851,1851,1851,1851,0
20240821,182200,254473154,1851,1851,1851,1851,0
20240821,182100,254473154,1851,1851,1851,1851,0
20240821,182000,254473154,1851,1851,1851,1851,0
20240821,181900,254473154,1851,1851,1851,1851,0
20240821,181800,254473154,1851,1851,1851,1851,0
20240821,181700,254473154,1851,1851,1851,1851,0
20240821,181600,254473154,1851,1851,1851,1851,0
20240821,181500,254473154,1851,1851,1851,1851,0
20240821,181400,254473154,1851,1851,1851,1851,0
20240821,181300,254473154,1851,1851,1851,1851,0
20240821,181200,254473154,1851,1851,1851,1851,0
20240821,181100,254473154,1851,1851,1851,1851,0
20240821,181000,254473154,1851,1851,1851,1851,0
20240821,180900,254473154,1851,1851,1851,1851,0
20240821,180800,254473154,1851,1851,1851,1851,4092
20240821,180700,254473154,1851,1851,1851,1851,0
20240821,180600,254473154,1851,1851,1851,1851,0
20240821,180500,254473154,1851,1851,1851,1851,0
20240821,180400,254473154,1851,1851,1851,1851,0
20240821,180300,254473154,1851,1851,1851,1851,0
20240821,180200,254473154,1851,1851,1851,1851,0
20240821,180100,254473154,1851,1851,1851,1851,0
20240821,180000,254473154,1851,1851,1851,1851,0
20240821,175900,254473154,1851,1851,1851,1851,0
20240821,175800,254473154,1851,1851,1851,1851,0
20240821,175700,254473154,1851,1851,1851,1851,0
20240821,175600,254473154,1851,1851,1851,1851,0
20240821,175500,254473154,1851,1851,1851,1851,0
20240821,175400,254473154,1851,1851,1851,1851,0
20240821,175300,254473154,1851,1851,1851,1851,0
20240821,175200,254473154,1851,1851,1851,1851,0
20240821,175100,254473154,1851,1851,1851,1851,0
20240821,175000,254473154,1851,1851,1851,1851,0
20240821,174900,254473154,1851,1851,1851,1851,0
20240821,174800,254473154,1851,1851,1851,1851,0
20240821,174700,254473154,1851,1851,1851,1851,0
20240821,174600,254473154,1851,1851,1851,1851,0
20240821,174500,254473154,1851,1851,1851,1851,0
20240821,174400,254473154,1851,1851,1851,1851,0
20240821,174300,254473154,1851,1851,1851,1851,0
20240821,174200,254473154,1851,1851,1851,1851,0
20240821,174100,254473154,1851,1851,1851,1851,0
20240821,174000,254473154,1851,1851,1851,1851,0
20240821,173900,254473154,1851,1851,1851,1851,0
20240821,173800,254473154,1851,1851,1851,1851,4092
20240821,173700,254473154,1851,1851,1851,1851,0
20240821,173600,254473154,1851,1851,1851,1851,0
20240821,173500,254473154,1851,1851,1851,1851,0
20240821,173400,254473154,1851,1851,1851,1851,0
20240821,173300,254473154,1851,1851,1851,1851,0
20240821,173200,254473154,1851,1851,1851,1851,0
20240821,173100,254473154,1851,1851,1851,1851,0
20240821,173000,254473154,1851,1851,1851,1851,0
20240821,172900,254473154,1851,1851,1851,1851,0
20240821,172800,254473154,1851,1851,1851,1851,0
20240821,172700,254473154,1851,1851,1851,1851,0
20240821,172600,254473154,1851,1851,1851,1851,0
20240821,172500,254473154,1851,1851,1851,1851,0
20240821,172400,254473154,1851,1851,1851,1851,0
20240821,172300,254473154,1851,1851,1851,1851,0
20240821,172200,254473154,1851,1851,1851,1851,0
20240821,172100,254473154,1851,1851,1851,1851,0
20240821,172000,254473154,1851,1851,1851,1851,0
20240821,171900,254473154,1851,1851,1851,1851,0
20240821,171800,254473154,1851,1851,1851,1851,0
20240821,171700,254473154,1851,1851,1851,1851,0
20240821,171600,254473154,1851,1851,1851,1851,0
20240821,171500,254473154,1851,1851,1851,1851,0
20240821,171400,254473154,1851,1851,1851,1851,0
20240821,171300,254473154,1851,1851,1851,1851,0
20240821,171200,254473154,1851,1851,1851,1851,0
20240821,171100,254473154,1851,1851,1851,1851,0
20240821,171000,254473154,1851,1851,1851,1851,0
20240821,170900,254473154,1851,1851,1851,1851,0
20240821,170800,254473154,1851,1851,1851,1851,4092
20240821,170700,254473154,1851,1851,1851,1851,0
20240821,170600,254473154,1851,1851,1851,1851,0
20240821,170500,254473154,1851,1851,1851,1851,0
20240821,170400,254473154,1851,1851,1851,1851,0
20240821,170300,254473154,1851,1851,1851,1851,0
20240821,170200,254473154,1851,1851,1851,1851,0
20240821,170100,254473154,1851,1851,1851,1851,0
20240821,170000,254473154,1851,1851,1851,1851,0
20240821,165900,254473154,1851,1851,1851,1851,0
20240821,165800,254473154,1851,1851,1851,1851,0
20240821,165700,254473154,1851,1851,1851,1851,0
20240821,165600,254473154,1851,1851,1851,1851,0
20240821,165500,254473154,1851,1851,1851,1851,0
20240821,165400,254473154,1851,1851,1851,1851,0
20240821,165300,254473154,1851,1851,1851,1851,0
20240821,165200,254473154,1851,1851,1851,1851,0
20240821,165100,254473154,1851,1851,1851,1851,0
20240821,165000,254473154,1851,1851,1851,1851,0
20240821,164900,254473154,1851,1851,1851,1851,0
20240821,164800,254473154,1851,1851,1851,1851,0
20240821,164700,254473154,1851,1851,1851,1851,0
20240821,164600,254473154,1851,1851,1851,1851,0
20240821,164500,254473154,1851,1851,1851,1851,0
20240821,164400,254473154,1851,1851,1851,1851,0
20240821,164300,254473154,1851,1851,1851,1851,0
20240821,164200,254473154,1851,1851,1851,1851,0
20240821,164100,254473154,1851,1851,1851,1851,0
20240821,164000,254473154,1851,1851,1851,1851,0
20240821,163900,254473154,1851,1851,1851,1851,0
20240821,163800,254473154,1851,1851,1851,1851,4092
20240821,163700,254473154,1851,1851,1851,1851,0
20240821,163600,254473154,1851,1851,1851,1851,0
20240821,163500,254473154,1851,1851,1851,1851,0
20240821,163400,254473154,1851,1851,1851,1851,0
20240821,163300,254473154,1851,1851,1851,1851,0
20240821,163200,254473154,1851,1851,1851,1851,0
20240821,163100,254473154,1851,1851,1851,1851,0
20240821,163000,254473154,1851,1851,1851,1851,0
20240821,162900,254473154,1851,1851,1851,1851,0
20240821,162800,254473154,1851,1851,1851,1851,0
20240821,162700,254473154,1851,1851,1851,1851,0
20240821,162600,254473154,1851,1851,1851,1851,0
20240821,162500,254473154,1851,1851,1851,1851,0
20240821,162400,254473154,1851,1851,1851,1851,0
20240821,162300,254473154,1851,1851,1851,1851,0
20240821,162200,254473154,1851,1851,1851,1851,0
20240821,162100,254473154,1851,1851,1851,1851,0
20240821,162000,254473154,1851,1851,1851,1851,0
20240821,161900,254473154,1851,1851,1851,1851,0
20240821,161800,254473154,1851,1851,1851,1851,0
20240821,161700,254473154,1851,1851,1851,1851,0
20240821,161600,254473154,1851,1851,1851,1851,0
20240821,161500,254473154,1851,1851,1851,1851,0
20240821,161400,254473154,1851,1851,1851,1851,0
20240821,161300,254473154,1851,1851,1851,1851,0
20240821,161200,254473154,1851,1851,1851,1851,0
20240821,161100,254473154,1851,1851,1851,1851,0
20240821,161000,254473154,1851,1851,1851,1851,0
20240821,160900,254473154,1851,1851,1851,1851,0
20240821,160800,254473154,1851,1851,1851,1851,4092
20240821,160700,254473154,1851,1851,1851,1851,0
20240821,160600,254473154,1851,1851,1851,1851,0
20240821,160500,254473154,1851,1851,1851,1851,0
20240821,160400,254473154,1851,1851,1851,1851,0
20240821,160300,254473154,1851,1851,1851,1851,0
20240821,160200,254473154,1851,1851,1851,1851,0
20240821,160100,254473154,1851,1851,1851,1851,0
20240821,160000,254473154,1851,1851,1851,1851,0
20240821,155900,254473154,1851,1851,1851,1851,0
20240821,155800,254473154,1851,1851,1851,1851,0
20240821,155700,254473154,1851,1851,1851,1851,0
20240821,155600,254473154,1851,1851,1851,1851,0
20240821,155500,254473154,1851,1851,1851,1851,0
20240821,155400,254473154,1851,1851,1851,1851,0
20240821,155300,254473154,1851,1851,1851,1851,0
20240821,155200,254473154,1851,1851,1851,1851,0
20240821,155100,254473154,1851,1851,1851,1851,0
20240821,155000,254473154,1851,1851,1851,1851,0
20240821,154900,254473154,1851,1851,1851,1851,0
20240821,154800,254473154,1851,1851,1851,1851,0
20240821,154700,254473154,1851,1851,1851,1851,0
20240821,154600,254473154,1851,1851,1851,1851,0
20240821,154500,254473154,1851,1851,1851,1851,0
20240821,154400,254473154,1851,1851,1851,1851,0
20240821,154300,254473154,1851,1851,1851,1851,0
20240821,154200,254473154,1851,1851,1851,1851,0
20240821,154100,254473154,1851,1851,1851,1851,0
20240821,154000,254473154,1851,1851,1851,1851,0
20240821,153900,254473154,1851,1851,1851,1851,0
20240821,153800,254473154,1851,1851,1851,1851,4092
20240821,153700,254473154,1851,1851,1851,1851,0
20240821,153600,254473154,1851,1851,1851,1851,0
20240821,153500,254473154,1851,1851,1851,1851,0
20240821,153400,254473154,1851,1851,1851,1851,0
20240821,153300,254473154,1851,1851,1851,1851,0
20240821,153200,254473154,1851,1851,1851,1851,0
20240821,153100,254473154,1851,1851,1851,1851,0
20240821,153000,254473154,1851,1851,1851,1851,4092
20240821,152900,246898862,1854,1854,1854,1854,0
20240821,152800,246898862,1854,1854,1854,1854,0
20240821,152700,246898862,1854,1854,1854,1854,0
20240821,152600,246898862,1854,1854,1854,1854,0
20240821,152500,246898862,1854,1854,1854,1854,0
20240821,152400,246898862,1854,1854,1854,1854,0
20240821,152300,246898862,1854,1854,1854,1854,0
20240821,152200,246898862,1854,1854,1854,1854,0
20240821,152100,246898862,1854,1854,1854,1854,0
20240821,152000,246898862,1854,1854,1854,1854,0
20240821,151900,246898862,1854,1853,1854,1853,19
20240821,151800,246863653,1853,1853,1853,1851,552
20240821,151700,245841406,1854,1854,1854,1854,10
20240821,151600,245822866,1854,1854,1854,1854,200
20240821,151500,245452066,1853,1853,1853,1853,1
20240821,151400,245450213,1853,1853,1853,1853,2
20240821,151300,245446507,1854,1854,1854,1854,2
20240821,151200,245442799,1854,1854,1854,1854,38
20240821,151100,245372347,1854,1855,1855,1854,30
20240821,151000,245316702,1855,1852,1855,1852,627
20240821,150900,244155192,1853,1853,1853,1853,10
20240821,150800,244136662,1859,1859,1859,1859,0
20240821,150700,244136662,1859,1858,1859,1858,212
20240821,150600,243742557,1859,1859,1859,1859,0
20240821,150500,243742557,1859,1859,1859,1859,0
20240821,150400,243742557,1859,1852,1859,1852,1218
20240821,150300,241482748,1852,1852,1852,1852,0
20240821,150200,241482748,1852,1852,1852,1852,0
20240821,150100,241482748,1852,1852,1852,1852,0
20240821,150000,241482748,1852,1851,1852,1851,334
20240821,145900,240864264,1852,1852,1852,1852,4
20240821,145800,240856856,1852,1853,1853,1852,912
20240821,145700,239167816,1852,1852,1852,1852,241
20240821,145600,238721484,1852,1853,1853,1852,537
20240821,145500,237726904,1854,1853,1854,1853,454
20240821,145400,236885639,1853,1853,1853,1853,0
20240821,145300,236885639,1853,1853,1853,1853,0
20240821,145200,236885639,1853,1853,1853,1853,170
20240821,145100,236570629,1853,1854,1854,1853,628
20240821,145000,235406817,1853,1854,1854,1853,467
20240821,144900,234541305,1857,1857,1857,1857,1
20240821,144800,234539448,1857,1855,1857,1855,145
20240821,144700,234270221,1854,1854,1854,1854,0
20240821,144600,234270221,1854,1854,1854,1854,0
20240821,144500,234270221,1854,1854,1854,1854,500
20240821,144400,233343221,1854,1856,1856,1854,131
20240821,144300,233100345,1856,1856,1856,1854,468
20240821,144200,232232669,1856,1856,1856,1856,145
20240821,144100,231963549,1857,1858,1858,1857,242
20240821,144000,231513914,1858,1858,1858,1858,262
20240821,143900,231027118,1858,1858,1858,1858,0
20240821,143800,231027118,1858,1858,1858,1858,0
20240821,143700,231027118,1858,1858,1858,1858,0
20240821,143600,231027118,1858,1857,1858,1857,9
20240821,143500,231010404,1857,1857,1857,1857,2
20240821,143400,231006690,1857,1857,1857,1857,2
20240821,143300,231002976,1857,1857,1857,1857,198
20240821,143200,230635290,1857,1857,1857,1857,2
20240821,143100,230631576,1857,1854,1857,1854,21
20240821,143000,230592595,1854,1854,1854,1854,5
20240821,142900,230583325,1853,1853,1853,1853,0
20240821,142800,230583325,1853,1854,1854,1853,1115
20240821,142700,228517229,1853,1853,1853,1853,75
20240821,142600,228378254,1854,1855,1855,1854,240
20240821,142500,227933293,1854,1858,1858,1854,246
20240821,142400,227476423,1858,1858,1858,1858,4
20240821,142300,227468991,1857,1857,1857,1857,1
20240821,142200,227467134,1857,1858,1858,1857,102
20240821,142100,227277718,1857,1857,1857,1857,10
20240821,142000,227259148,1853,1855,1855,1853,205
20240821,141900,226879279,1857,1857,1857,1857,2
20240821,141800,226875565,1857,1854,1857,1854,97
20240821,141700,226695688,1854,1854,1854,1854,0
20240821,141600,226695688,1854,1854,1854,1854,36
20240821,141500,226628944,1854,1854,1854,1854,25
20240821,141400,226582594,1853,1853,1853,1853,0
20240821,141300,226582594,1853,1853,1854,1853,117
20240821,141200,226365790,1853,1853,1853,1853,0
20240821,141100,226365790,1853,1853,1853,1853,4
20240821,141000,226358378,1853,1853,1853,1853,2
20240821,140900,226354672,1853,1853,1853,1853,0
20240821,140800,226354672,1853,1853,1853,1853,1
20240821,140700,226352819,1853,1853,1853,1853,0
20240821,140600,226352819,1853,1853,1853,1853,0
20240821,140500,226352819,1853,1853,1853,1853,2
20240821,140400,226349113,1853,1850,1853,1850,42
20240821,140300,226271407,1851,1851,1851,1851,0
20240821,140200,226271407,1851,1851,1853,1851,95
20240821,140100,226095558,1851,1851,1851,1851,109
20240821,140000,225893799,1851,1851,1851,1850,1672
20240821,135900,222800086,1851,1854,1854,1851,902
20240821,135800,221130224,1855,1855,1855,1855,13
20240821,135700,221106109,1852,1852,1852,1852,0
20240821,135600,221106109,1852,1852,1852,1852,0
20240821,135500,221106109,1852,1852,1852,1852,100
20240821,135400,220920909,1852,1855,1855,1852,3208
20240821,135300,214977551,1856,1856,1856,1856,20
20240821,135200,214940431,1856,1856,1856,1856,0
20240821,135100,214940431,1856,1856,1856,1856,9
20240821,135000,214923727,1857,1857,1857,1857,0
20240821,134900,214923727,1857,1857,1857,1857,0
20240821,134800,214923727,1857,1857,1857,1857,2
20240821,134700,214920013,1857,1857,1857,1857,2
20240821,134600,214916299,1857,1857,1857,1857,0
20240821,134500,214916299,1857,1857,1857,1857,0
20240821,134400,214916299,1857,1857,1857,1857,0
20240821,134300,214916299,1857,1857,1857,1857,8
20240821,134200,214901443,1853,1853,1853,1853,0
20240821,134100,214901443,1853,1854,1854,1853,1321
20240821,134000,212453043,1854,1857,1857,1854,2657
20240821,133900,207524370,1858,1858,1858,1858,0
20240821,133800,207524370,1858,1858,1858,1858,0
20240821,133700,207524370,1858,1858,1858,1858,0
20240821,133600,207524370,1858,1858,1858,1858,0
20240821,133500,207524370,1858,1858,1858,1858,0
20240821,133400,207524370,1858,1858,1858,1858,0
20240821,133300,207524370,1858,1858,1858,1858,0
20240821,133200,207524370,1858,1858,1858,1858,0
20240821,133100,207524370,1858,1858,1858,1858,0
20240821,133000,207524370,1858,1858,1858,1858,0
20240821,132900,207524370,1858,1858,1858,1858,0
20240821,132800,207524370,1858,1858,1858,1858,1
20240821,132700,207522512,1858,1859,1859,1856,5690
20240821,132600,196952805,1859,1859,1859,1859,0
20240821,132500,196952805,1859,1859,1859,1859,0
20240821,132400,196952805,1859,1859,1859,1859,0
20240821,132300,196952805,1859,1859,1859,1859,0
20240821,132200,196952805,1859,1859,1859,1859,0
20240821,132100,196952805,1859,1859,1859,1859,0
20240821,132000,196952805,1859,1859,1859,1859,20
20240821,131900,196915625,1859,1859,1859,1859,26
20240821,131800,196867291,1859,1859,1859,1859,0
20240821,131700,196867291,1859,1859,1859,1859,10
20240821,131600,196848701,1859,1859,1859,1859,566
20240821,131500,195796507,1859,1859,1859,1859,13
20240821,131400,195772340,1859,1857,1859,1857,13
20240821,131300,195748187,1859,1859,1859,1859,0
20240821,131200,195748187,1859,1859,1859,1859,0
20240821,131100,195748187,1859,1859,1859,1859,268
20240821,131000,195249975,1859,1859,1859,1859,540
20240821,130900,194246115,1859,1859,1859,1859,0
20240821,130800,194246115,1859,1859,1859,1859,43
20240821,130700,194166178,1856,1856,1856,1856,0
20240821,130600,194166178,1856,1856,1856,1856,0
20240821,130500,194166178,1856,1856,1856,1856,0
20240821,130400,194166178,1856,1856,1856,1856,1
20240821,130300,194164322,1859,1859,1859,1859,0
20240821,130200,194164322,1859,1859,1859,1859,2
20240821,130100,194160604,1858,1858,1858,1858,0
20240821,130000,194160604,1858,1858,1858,1858,100
20240821,125900,193974804,1858,1858,1858,1858,0
20240821,125800,193974804,1858,1858,1858,1858,0
20240821,125700,193974804,1858,1858,1858,1858,0
20240821,125600,193974804,1858,1858,1858,1858,0
20240821,125500,193974804,1858,1858,1858,1858,1
20240821,125400,193972946,1857,1857,1857,1857,0
20240821,125300,193972946,1857,1858,1858,1857,399
20240821,125200,193231617,1860,1860,1860,1860,2
20240821,125100,193227897,1860,1860,1860,1860,0
20240821,125000,193227897,1860,1860,1860,1860,5
20240821,124900,193218597,1860,1859,1860,1859,25
20240821,124800,193172103,1859,1859,1859,1859,168
20240821,124700,192859791,1860,1860,1860,1860,0
20240821,124600,192859791,1860,1860,1860,1860,1
20240821,124500,192857931,1861,1861,1861,1861,0
20240821,124400,192857931,1861,1861,1861,1861,0
20240821,124300,192857931,1861,1861,1861,1861,20
20240821,124200,192820711,1861,1859,1861,1859,36
20240821,124100,192753783,1859,1859,1859,1859,0
20240821,124000,192753783,1859,1859,1859,1859,0
20240821,123900,192753783,1859,1859,1859,1859,25
20240821,123800,192707308,1859,1859,1859,1859,0
20240821,123700,192707308,1859,1859,1859,1859,0
20240821,123600,192707308,1859,1859,1859,1859,56
20240821,123500,192603204,1859,1859,1859,1859,1
20240821,123400,192601345,1859,1859,1859,1859,0
20240821,123300,192601345,1859,1859,1859,1859,0
20240821,123200,192601345,1859,1859,1859,1859,0
20240821,123100,192601345,1859,1859,1859,1859,0
20240821,123000,192601345,1859,1859,1859,1859,2
20240821,122900,192597627,1859,1859,1859,1859,200
20240821,122800,192225827,1859,1859,1859,1859,0
20240821,122700,192225827,1859,1859,1859,1859,0
20240821,122600,192225827,1859,1859,1859,1859,0
20240821,122500,192225827,1859,1859,1859,1859,0
20240821,122400,192225827,1859,1860,1860,1859,227
20240821,122300,191803611,1861,1861,1861,1861,7
20240821,122200,191790584,1861,1861,1861,1861,0
20240821,122100,191790584,1861,1861,1861,1861,2
20240821,122000,191786862,1861,1861,1861,1861,2013
20240821,121900,188040669,1864,1862,1864,1862,4
20240821,121800,188033217,1862,1862,1862,1862,1
20240821,121700,188031355,1862,1862,1862,1862,0
20240821,121600,188031355,1862,1862,1862,1862,0
20240821,121500,188031355,1862,1862,1862,1862,0
20240821,121400,188031355,1862,1862,1862,1862,0
20240821,121300,188031355,1862,1865,1865,1862,10
20240821,121200,188012723,1865,1865,1865,1865,0
20240821,121100,188012723,1865,1865,1865,1865,0
20240821,121000,188012723,1865,1865,1865,1865,2
20240821,120900,188008993,1865,1865,1865,1865,4
20240821,120800,188001533,1862,1865,1865,1862,58
20240821,120700,187893522,1865,1865,1865,1865,0
20240821,120600,187893522,1865,1865,1865,1865,0
20240821,120500,187893522,1865,1865,1865,1865,1
20240821,120400,187891657,1865,1865,1865,1865,0
20240821,120300,187891657,1865,1865,1865,1865,3
20240821,120200,187886062,1865,1865,1865,1865,8
20240821,120100,187871142,1865,1864,1865,1864,373
20240821,120000,187175697,1865,1865,1865,1865,0
20240821,115900,187175697,1865,1865,1865,1865,0
20240821,115800,187175697,1865,1865,1865,1865,0
20240821,115700,187175697,1865,1865,1865,1865,100
20240821,115600,186989197,1865,1862,1865,1862,537
20240821,115500,185989294,1862,1860,1862,1860,6
20240821,115400,185978124,1860,1860,1860,1860,370
20240821,115300,185289924,1860,1860,1860,1860,121
20240821,115200,185064864,1860,1860,1860,1860,2
20240821,115100,185061144,1860,1860,1860,1860,0
20240821,115000,185061144,1860,1860,1860,1860,1
20240821,114900,185059284,1856,1856,1856,1856,28
20240821,114800,185007316,1856,1856,1856,1856,472
20240821,114700,184131284,1860,1854,1860,1854,444
20240821,114600,183308072,1854,1859,1859,1854,1535
20240821,114500,180459507,1859,1859,1859,1859,0
20240821,114400,180459507,1859,1859,1859,1859,0
20240821,114300,180459507,1859,1859,1859,1859,0
20240821,114200,180459507,1859,1859,1859,1859,1
20240821,114100,180457648,1856,1856,1856,1856,13
20240821,114000,180433520,1859,1859,1859,1858,127
20240821,113900,180197540,1858,1858,1858,1858,0
20240821,113800,180197540,1858,1858,1858,1858,0
20240821,113700,180197540,1858,1858,1858,1858,315
20240821,113600,179612270,1858,1858,1858,1858,0
20240821,113500,179612270,1858,1858,1858,1858,0
20240821,113400,179612270,1858,1858,1858,1858,0
20240821,113300,179612270,1858,1858,1858,1858,0
20240821,113200,179612270,1858,1858,1858,1858,0
20240821,113100,179612270,1858,1858,1858,1858,0
20240821,113000,179612270,1858,1858,1858,1858,0
20240821,112900,179612270,1858,1853,1858,1853,4
20240821,112800,179604853,1858,1858,1858,1858,1
20240821,112700,179602995,1858,1858,1858,1858,106
20240821,112600,179406047,1853,1856,1856,1853,172
20240821,112500,179087062,1855,1855,1855,1855,0
20240821,112400,179087062,1855,1855,1855,1855,0
20240821,112300,179087062,1855,1855,1855,1855,0
20240821,112200,179087062,1855,1855,1855,1855,658
20240821,112100,177866472,1853,1853,1853,1853,0
20240821,112000,177866472,1853,1853,1853,1853,166
20240821,111900,177558874,1852,1852,1852,1852,0
20240821,111800,177558874,1852,1852,1852,1852,0
20240821,111700,177558874,1852,1852,1852,1852,1
20240821,111600,177557022,1853,1855,1855,1853,1242
20240821,111500,175253219,1855,1858,1858,1855,2864
20240821,111400,169936138,1863,1863,1863,1863,1
20240821,111300,169934275,1858,1865,1865,1858,1304
20240821,111200,167510183,1859,1859,1859,1859,350
20240821,111100,166859533,1862,1862,1862,1862,0
20240821,111000,166859533,1862,1862,1862,1862,0
20240821,110900,166859533,1862,1862,1862,1862,159
20240821,110800,166563475,1860,1860,1860,1860,1021
20240821,110700,164664415,1860,1860,1860,1860,0
20240821,110600,164664415,1860,1862,1862,1860,5363
20240821,110500,154686727,1863,1865,1865,1863,3804
20240821,110400,147598444,1865,1865,1865,1865,1984
20240821,110300,143898284,1866,1866,1866,1866,482
20240821,110200,142998872,1868,1868,1868,1868,0
20240821,110100,142998872,1868,1868,1868,1868,0
20240821,110000,142998872,1868,1868,1868,1868,1
20240821,105900,142997004,1865,1865,1865,1865,0
20240821,105800,142997004,1865,1868,1868,1865,500
20240821,105700,142063884,1868,1868,1868,1868,1
20240821,105600,142062016,1868,1868,1868,1868,161
20240821,105500,141761268,1868,1868,1868,1868,0
20240821,105400,141761268,1868,1868,1868,1868,0
20240821,105300,141761268,1868,1868,1868,1868,0
20240821,105200,141761268,1868,1868,1868,1868,0
20240821,105100,141761268,1868,1868,1868,1868,0
20240821,105000,141761268,1868,1868,1868,1868,0
20240821,104900,141761268,1868,1868,1868,1868,0
20240821,104800,141761268,1868,1866,1868,1866,6
20240821,104700,141750066,1866,1866,1866,1866,201
20240821,104600,141375000,1866,1866,1866,1866,6
20240821,104500,141363804,1866,1866,1866,1866,0
20240821,104400,141363804,1866,1866,1866,1866,2
20240821,104300,141360072,1865,1865,1865,1865,0
20240821,104200,141360072,1865,1865,1865,1865,14
20240821,104100,141333962,1865,1865,1865,1865,986
20240821,104000,139495072,1865,1865,1865,1865,2454
20240821,103900,134918362,1866,1866,1866,1866,0
20240821,103800,134918362,1866,1866,1866,1866,985
20240821,103700,133080352,1866,1866,1866,1866,0
20240821,103600,133080352,1866,1866,1866,1866,10
20240821,103500,133061692,1868,1868,1868,1868,0
20240821,103400,133061692,1868,1868,1868,1868,0
20240821,103300,133061692,1868,1868,1868,1868,0
20240821,103200,133061692,1868,1868,1868,1868,1
20240821,103100,133059824,1868,1868,1868,1868,0
20240821,103000,133059824,1868,1867,1868,1867,6999
20240821,102900,119988691,1868,1868,1868,1868,376
20240821,102800,119286323,1868,1868,1868,1868,0
20240821,102700,119286323,1868,1868,1868,1868,633
20240821,102600,118103879,1868,1868,1868,1868,2
20240821,102500,118100143,1868,1868,1868,1868,20
20240821,102400,118062783,1868,1868,1868,1868,1
20240821,102300,118060915,1868,1868,1868,1868,0
20240821,102200,118060915,1868,1868,1868,1868,0
20240821,102100,118060915,1868,1868,1868,1868,85
20240821,102000,117902135,1868,1868,1868,1868,109
20240821,101900,117698523,1868,1868,1868,1868,2001
20240821,101800,113960655,1868,1869,1869,1868,362
20240821,101700,113284419,1869,1870,1870,1869,94
20240821,101600,113108730,1869,1870,1870,1869,150
20240821,101500,112828280,1870,1870,1870,1870,100
20240821,101400,112641280,1870,1870,1870,1870,945
20240821,101300,110874130,1870,1870,1870,1870,65
20240821,101200,110752580,1870,1870,1870,1870,246
20240821,101100,110292560,1871,1871,1871,1871,0
20240821,101000,110292560,1871,1873,1873,1871,1931
20240821,100900,106678444,1879,1880,1880,1879,501
20240821,100800,105736565,1872,1880,1880,1872,267
20240821,100700,105235405,1880,1880,1880,1880,0
20240821,100600,105235405,1880,1880,1880,1880,1
20240821,100500,105233525,1880,1880,1880,1880,1
20240821,100400,105231645,1880,1880,1880,1880,0
20240821,100300,105231645,1880,1880,1880,1880,0
20240821,100200,105231645,1880,1880,1880,1880,181
20240821,100100,104891365,1880,1880,1880,1880,0
20240821,100000,104891365,1880,1880,1880,1880,0
20240821,095900,104891365,1880,1880,1880,1880,0
20240821,095800,104891365,1880,1880,1880,1880,11
20240821,095700,104870685,1871,1871,1871,1871,2005
20240821,095600,101119330,1871,1871,1871,1871,0
20240821,095500,101119330,1871,1871,1871,1871,0
20240821,095400,101119330,1871,1871,1880,1866,2161
20240821,095300,97086197,1871,1871,1871,1871,1
20240821,095200,97084326,1870,1881,1881,1870,2807
20240821,095100,91834799,1873,1873,1873,1870,3025
20240821,095000,86176829,1881,1881,1881,1881,0
20240821,094900,86176829,1881,1881,1881,1881,1
20240821,094800,86174948,1881,1881,1881,1881,1
20240821,094700,86173067,1872,1881,1881,1872,101
20240821,094600,85983986,1883,1883,1883,1883,0
20240821,094500,85983986,1883,1883,1883,1883,0
20240821,094400,85983986,1883,1883,1883,1883,0
20240821,094300,85983986,1883,1880,1883,1880,2001
20240821,094200,82218953,1882,1882,1882,1882,0
20240821,094100,82218953,1882,1882,1882,1882,12
20240821,094000,82196369,1882,1870,1882,1870,25
20240821,093900,82149607,1882,1883,1883,1870,6903
20240821,093800,69188741,1870,1870,1870,1870,0
20240821,093700,69188741,1870,1880,1880,1870,1018
20240821,093600,67275081,1880,1880,1880,1880,1
20240821,093500,67273201,1865,1865,1865,1865,0
20240821,093400,67273201,1865,1865,1865,1865,0
20240821,093300,67273201,1865,1865,1865,1865,1232
20240821,093200,64975521,1868,1869,1869,1868,587
20240821,093100,63878955,1868,1886,1886,1868,10805
20240821,093000,43594714,1886,1886,1886,1886,0
20240821,092900,43594714,1886,1880,1886,1878,304
20240821,092800,43023782,1886,1886,1886,1886,0
20240821,092700,43023782,1886,1882,1886,1880,369
20240821,092600,42330026,1886,1886,1886,1886,7
20240821,092500,42316824,1886,1886,1886,1882,9
20240821,092400,42299866,1886,1886,1886,1878,240
20240821,092300,41847336,1882,1886,1886,1882,6
20240821,092200,41836032,1886,1879,1886,1879,3689
20240821,092100,34904173,1879,1879,1879,1878,8
20240821,092000,34889142,1872,1875,1875,1872,295
20240821,091900,34336880,1879,1879,1879,1879,8
20240821,091800,34321848,1879,1879,1879,1879,102
20240821,091700,34130190,1879,1879,1879,1879,18
20240821,091600,34096368,1875,1879,1879,1875,185
20240821,091500,33749342,1879,1879,1879,1879,2005
20240821,091400,29981947,1880,1879,1880,1879,34
20240821,091300,29918059,1879,1879,1879,1875,203
20240821,091200,29537218,1879,1879,1880,1879,106
20240821,091100,29337971,1880,1880,1880,1870,293
20240821,091000,28788903,1880,1886,1886,1880,383
20240821,090900,28068162,1886,1886,1886,1885,11
20240821,090800,28047417,1886,1886,1886,1886,4
20240821,090700,28039873,1886,1886,1886,1886,52
20240821,090600,27941801,1887,1885,1887,1884,5145
20240821,090500,18240074,1885,1885,1885,1885,588
20240821,090400,17131694,1886,1886,1886,1886,0
20240821,090300,17131694,1886,1885,1886,1873,2025
20240821,090200,13327240,1885,1887,1887,1873,26
20240821,090100,13278320,1887,1881,1887,1842,5246
20240821,090000,3554844,1881,1881,1881,1875,1891