stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,194100,552292269,1881,1881,1881,1881,6414
20240724,194000,552292269,1881,1881,1881,1881,0
20240724,193900,552292269,1881,1881,1881,1881,0
20240724,193800,552292269,1881,1881,1881,1881,0
20240724,193700,552292269,1881,1881,1881,1881,0
20240724,193600,552292269,1881,1881,1881,1881,0
20240724,193500,552292269,1881,1881,1881,1881,0
20240724,193400,552292269,1881,1881,1881,1881,0
20240724,193300,552292269,1881,1881,1881,1881,0
20240724,193200,552292269,1881,1881,1881,1881,0
20240724,193100,552292269,1881,1881,1881,1881,0
20240724,193000,552292269,1881,1881,1881,1881,0
20240724,192900,552292269,1881,1881,1881,1881,0
20240724,192800,552292269,1881,1881,1881,1881,0
20240724,192700,552292269,1881,1881,1881,1881,0
20240724,192600,552292269,1881,1881,1881,1881,0
20240724,192500,552292269,1881,1881,1881,1881,0
20240724,192400,552292269,1881,1881,1881,1881,0
20240724,192300,552292269,1881,1881,1881,1881,0
20240724,192200,552292269,1881,1881,1881,1881,0
20240724,192100,552292269,1881,1881,1881,1881,0
20240724,192000,552292269,1881,1881,1881,1881,0
20240724,191900,552292269,1881,1881,1881,1881,0
20240724,191800,552292269,1881,1881,1881,1881,0
20240724,191700,552292269,1881,1881,1881,1881,0
20240724,191600,552292269,1881,1881,1881,1881,0
20240724,191500,552292269,1881,1881,1881,1881,0
20240724,191400,552292269,1881,1881,1881,1881,0
20240724,191300,552292269,1881,1881,1881,1881,0
20240724,191200,552292269,1881,1881,1881,1881,0
20240724,191100,552292269,1881,1881,1881,1881,6414
20240724,191000,552292269,1881,1881,1881,1881,0
20240724,190900,552292269,1881,1881,1881,1881,0
20240724,190800,552292269,1881,1881,1881,1881,0
20240724,190700,552292269,1881,1881,1881,1881,0
20240724,190600,552292269,1881,1881,1881,1881,0
20240724,190500,552292269,1881,1881,1881,1881,0
20240724,190400,552292269,1881,1881,1881,1881,0
20240724,190300,552292269,1881,1881,1881,1881,0
20240724,190200,552292269,1881,1881,1881,1881,0
20240724,190100,552292269,1881,1881,1881,1881,0
20240724,190000,552292269,1881,1881,1881,1881,0
20240724,185900,552292269,1881,1881,1881,1881,0
20240724,185800,552292269,1881,1881,1881,1881,0
20240724,185700,552292269,1881,1881,1881,1881,0
20240724,185600,552292269,1881,1881,1881,1881,0
20240724,185500,552292269,1881,1881,1881,1881,0
20240724,185400,552292269,1881,1881,1881,1881,0
20240724,185300,552292269,1881,1881,1881,1881,0
20240724,185200,552292269,1881,1881,1881,1881,0
20240724,185100,552292269,1881,1881,1881,1881,0
20240724,185000,552292269,1881,1881,1881,1881,0
20240724,184900,552292269,1881,1881,1881,1881,0
20240724,184800,552292269,1881,1881,1881,1881,0
20240724,184700,552292269,1881,1881,1881,1881,0
20240724,184600,552292269,1881,1881,1881,1881,0
20240724,184500,552292269,1881,1881,1881,1881,0
20240724,184400,552292269,1881,1881,1881,1881,0
20240724,184300,552292269,1881,1881,1881,1881,0
20240724,184200,552292269,1881,1881,1881,1881,0
20240724,184100,552292269,1881,1881,1881,1881,6414
20240724,184000,552292269,1881,1881,1881,1881,0
20240724,183900,552292269,1881,1881,1881,1881,0
20240724,183800,552292269,1881,1881,1881,1881,0
20240724,183700,552292269,1881,1881,1881,1881,0
20240724,183600,552292269,1881,1881,1881,1881,0
20240724,183500,552292269,1881,1881,1881,1881,0
20240724,183400,552292269,1881,1881,1881,1881,0
20240724,183300,552292269,1881,1881,1881,1881,0
20240724,183200,552292269,1881,1881,1881,1881,0
20240724,183100,552292269,1881,1881,1881,1881,0
20240724,183000,552292269,1881,1881,1881,1881,0
20240724,182900,552292269,1881,1881,1881,1881,0
20240724,182800,552292269,1881,1881,1881,1881,0
20240724,182700,552292269,1881,1881,1881,1881,0
20240724,182600,552292269,1881,1881,1881,1881,0
20240724,182500,552292269,1881,1881,1881,1881,0
20240724,182400,552292269,1881,1881,1881,1881,0
20240724,182300,552292269,1881,1881,1881,1881,0
20240724,182200,552292269,1881,1881,1881,1881,0
20240724,182100,552292269,1881,1881,1881,1881,0
20240724,182000,552292269,1881,1881,1881,1881,0
20240724,181900,552292269,1881,1881,1881,1881,0
20240724,181800,552292269,1881,1881,1881,1881,0
20240724,181700,552292269,1881,1881,1881,1881,0
20240724,181600,552292269,1881,1881,1881,1881,0
20240724,181500,552292269,1881,1881,1881,1881,0
20240724,181400,552292269,1881,1881,1881,1881,0
20240724,181300,552292269,1881,1881,1881,1881,0
20240724,181200,552292269,1881,1881,1881,1881,0
20240724,181100,552292269,1881,1881,1881,1881,6414
20240724,181000,552292269,1881,1881,1881,1881,0
20240724,180900,552292269,1881,1881,1881,1881,0
20240724,180800,552292269,1881,1881,1881,1881,0
20240724,180700,552292269,1881,1881,1881,1881,0
20240724,180600,552292269,1881,1881,1881,1881,0
20240724,180500,552292269,1881,1881,1881,1881,0
20240724,180400,552292269,1881,1881,1881,1881,0
20240724,180300,552292269,1881,1881,1881,1881,0
20240724,180200,552292269,1881,1881,1881,1881,0
20240724,180100,552292269,1881,1881,1881,1881,0
20240724,180000,552292269,1881,1881,1881,1881,0
20240724,175900,552292269,1881,1881,1881,1881,0
20240724,175800,552292269,1881,1881,1881,1881,0
20240724,175700,552292269,1881,1881,1881,1881,0
20240724,175600,552292269,1881,1881,1881,1881,0
20240724,175500,552292269,1881,1881,1881,1881,0
20240724,175400,552292269,1881,1881,1881,1881,0
20240724,175300,552292269,1881,1881,1881,1881,0
20240724,175200,552292269,1881,1881,1881,1881,0
20240724,175100,552292269,1881,1881,1881,1881,0
20240724,175000,552292269,1881,1881,1881,1881,0
20240724,174900,552292269,1881,1881,1881,1881,0
20240724,174800,552292269,1881,1881,1881,1881,0
20240724,174700,552292269,1881,1881,1881,1881,0
20240724,174600,552292269,1881,1881,1881,1881,0
20240724,174500,552292269,1881,1881,1881,1881,0
20240724,174400,552292269,1881,1881,1881,1881,0
20240724,174300,552292269,1881,1881,1881,1881,0
20240724,174200,552292269,1881,1881,1881,1881,0
20240724,174100,552292269,1881,1881,1881,1881,6414
20240724,174000,552292269,1881,1881,1881,1881,0
20240724,173900,552292269,1881,1881,1881,1881,0
20240724,173800,552292269,1881,1881,1881,1881,0
20240724,173700,552292269,1881,1881,1881,1881,0
20240724,173600,552292269,1881,1881,1881,1881,0
20240724,173500,552292269,1881,1881,1881,1881,0
20240724,173400,552292269,1881,1881,1881,1881,0
20240724,173300,552292269,1881,1881,1881,1881,0
20240724,173200,552292269,1881,1881,1881,1881,0
20240724,173100,552292269,1881,1881,1881,1881,0
20240724,173000,552292269,1881,1881,1881,1881,0
20240724,172900,552292269,1881,1881,1881,1881,0
20240724,172800,552292269,1881,1881,1881,1881,0
20240724,172700,552292269,1881,1881,1881,1881,0
20240724,172600,552292269,1881,1881,1881,1881,0
20240724,172500,552292269,1881,1881,1881,1881,0
20240724,172400,552292269,1881,1881,1881,1881,0
20240724,172300,552292269,1881,1881,1881,1881,0
20240724,172200,552292269,1881,1881,1881,1881,0
20240724,172100,552292269,1881,1881,1881,1881,0
20240724,172000,552292269,1881,1881,1881,1881,0
20240724,171900,552292269,1881,1881,1881,1881,0
20240724,171800,552292269,1881,1881,1881,1881,0
20240724,171700,552292269,1881,1881,1881,1881,0
20240724,171600,552292269,1881,1881,1881,1881,0
20240724,171500,552292269,1881,1881,1881,1881,0
20240724,171400,552292269,1881,1881,1881,1881,0
20240724,171300,552292269,1881,1881,1881,1881,0
20240724,171200,552292269,1881,1881,1881,1881,0
20240724,171100,552292269,1881,1881,1881,1881,6414
20240724,171000,552292269,1881,1881,1881,1881,0
20240724,170900,552292269,1881,1881,1881,1881,0
20240724,170800,552292269,1881,1881,1881,1881,0
20240724,170700,552292269,1881,1881,1881,1881,0
20240724,170600,552292269,1881,1881,1881,1881,0
20240724,170500,552292269,1881,1881,1881,1881,0
20240724,170400,552292269,1881,1881,1881,1881,0
20240724,170300,552292269,1881,1881,1881,1881,0
20240724,170200,552292269,1881,1881,1881,1881,0
20240724,170100,552292269,1881,1881,1881,1881,0
20240724,170000,552292269,1881,1881,1881,1881,0
20240724,165900,552292269,1881,1881,1881,1881,0
20240724,165800,552292269,1881,1881,1881,1881,0
20240724,165700,552292269,1881,1881,1881,1881,0
20240724,165600,552292269,1881,1881,1881,1881,0
20240724,165500,552292269,1881,1881,1881,1881,0
20240724,165400,552292269,1881,1881,1881,1881,0
20240724,165300,552292269,1881,1881,1881,1881,0
20240724,165200,552292269,1881,1881,1881,1881,0
20240724,165100,552292269,1881,1881,1881,1881,0
20240724,165000,552292269,1881,1881,1881,1881,0
20240724,164900,552292269,1881,1881,1881,1881,0
20240724,164800,552292269,1881,1881,1881,1881,0
20240724,164700,552292269,1881,1881,1881,1881,0
20240724,164600,552292269,1881,1881,1881,1881,0
20240724,164500,552292269,1881,1881,1881,1881,0
20240724,164400,552292269,1881,1881,1881,1881,0
20240724,164300,552292269,1881,1881,1881,1881,0
20240724,164200,552292269,1881,1881,1881,1881,0
20240724,164100,552292269,1881,1881,1881,1881,6414
20240724,164000,552292269,1881,1881,1881,1881,0
20240724,163900,552292269,1881,1881,1881,1881,0
20240724,163800,552292269,1881,1881,1881,1881,0
20240724,163700,552292269,1881,1881,1881,1881,0
20240724,163600,552292269,1881,1881,1881,1881,0
20240724,163500,552292269,1881,1881,1881,1881,0
20240724,163400,552292269,1881,1881,1881,1881,0
20240724,163300,552292269,1881,1881,1881,1881,0
20240724,163200,552292269,1881,1881,1881,1881,0
20240724,163100,552292269,1881,1881,1881,1881,0
20240724,163000,552292269,1881,1881,1881,1881,0
20240724,162900,552292269,1881,1881,1881,1881,0
20240724,162800,552292269,1881,1881,1881,1881,0
20240724,162700,552292269,1881,1881,1881,1881,0
20240724,162600,552292269,1881,1881,1881,1881,0
20240724,162500,552292269,1881,1881,1881,1881,0
20240724,162400,552292269,1881,1881,1881,1881,0
20240724,162300,552292269,1881,1881,1881,1881,0
20240724,162200,552292269,1881,1881,1881,1881,0
20240724,162100,552292269,1881,1881,1881,1881,0
20240724,162000,552292269,1881,1881,1881,1881,0
20240724,161900,552292269,1881,1881,1881,1881,0
20240724,161800,552292269,1881,1881,1881,1881,0
20240724,161700,552292269,1881,1881,1881,1881,0
20240724,161600,552292269,1881,1881,1881,1881,0
20240724,161500,552292269,1881,1881,1881,1881,0
20240724,161400,552292269,1881,1881,1881,1881,0
20240724,161300,552292269,1881,1881,1881,1881,0
20240724,161200,552292269,1881,1881,1881,1881,0
20240724,161100,552292269,1881,1881,1881,1881,6414
20240724,161000,552292269,1881,1881,1881,1881,0
20240724,160900,552292269,1881,1881,1881,1881,0
20240724,160800,552292269,1881,1881,1881,1881,0
20240724,160700,552292269,1881,1881,1881,1881,0
20240724,160600,552292269,1881,1881,1881,1881,0
20240724,160500,552292269,1881,1881,1881,1881,0
20240724,160400,552292269,1881,1881,1881,1881,0
20240724,160300,552292269,1881,1881,1881,1881,0
20240724,160200,552292269,1881,1881,1881,1881,0
20240724,160100,552292269,1881,1881,1881,1881,0
20240724,160000,552292269,1881,1881,1881,1881,0
20240724,155900,552292269,1881,1881,1881,1881,0
20240724,155800,552292269,1881,1881,1881,1881,0
20240724,155700,552292269,1881,1881,1881,1881,0
20240724,155600,552292269,1881,1881,1881,1881,0
20240724,155500,552292269,1881,1881,1881,1881,0
20240724,155400,552292269,1881,1881,1881,1881,0
20240724,155300,552292269,1881,1881,1881,1881,0
20240724,155200,552292269,1881,1881,1881,1881,0
20240724,155100,552292269,1881,1881,1881,1881,0
20240724,155000,552292269,1881,1881,1881,1881,0
20240724,154900,552292269,1881,1881,1881,1881,0
20240724,154800,552292269,1881,1881,1881,1881,0
20240724,154700,552292269,1881,1881,1881,1881,0
20240724,154600,552292269,1881,1881,1881,1881,0
20240724,154500,552292269,1881,1881,1881,1881,0
20240724,154400,552292269,1881,1881,1881,1881,0
20240724,154300,552292269,1881,1881,1881,1881,0
20240724,154200,552292269,1881,1881,1881,1881,0
20240724,154100,552292269,1881,1881,1881,1881,6414
20240724,154000,552292269,1881,1881,1881,1881,0
20240724,153900,552292269,1881,1881,1881,1881,0
20240724,153800,552292269,1881,1881,1881,1881,0
20240724,153700,552292269,1881,1881,1881,1881,0
20240724,153600,552292269,1881,1881,1881,1881,0
20240724,153500,552292269,1881,1881,1881,1881,0
20240724,153400,552292269,1881,1881,1881,1881,0
20240724,153300,552292269,1881,1881,1881,1881,0
20240724,153200,552292269,1881,1881,1881,1881,0
20240724,153100,552292269,1881,1881,1881,1881,0
20240724,153000,552292269,1881,1881,1881,1881,6414
20240724,152900,540227535,1881,1881,1881,1881,0
20240724,152800,540227535,1881,1881,1881,1881,0
20240724,152700,540227535,1881,1881,1881,1881,0
20240724,152600,540227535,1881,1881,1881,1881,0
20240724,152500,540227535,1881,1881,1881,1881,0
20240724,152400,540227535,1881,1881,1881,1881,0
20240724,152300,540227535,1881,1881,1881,1881,0
20240724,152200,540227535,1881,1881,1881,1881,0
20240724,152100,540227535,1881,1881,1881,1881,0
20240724,152000,540227535,1881,1881,1881,1881,0
20240724,151900,540227535,1881,1893,1893,1881,417
20240724,151800,539438346,1893,1882,1893,1881,1458
20240724,151700,536694328,1893,1893,1893,1893,0
20240724,151600,536694328,1893,1892,1893,1890,103
20240724,151500,536499602,1893,1893,1893,1893,0
20240724,151400,536499602,1893,1893,1893,1893,0
20240724,151300,536499602,1893,1893,1893,1893,20
20240724,151200,536461742,1893,1892,1893,1892,36
20240724,151100,536393599,1892,1892,1892,1892,0
20240724,151000,536393599,1892,1892,1892,1892,0
20240724,150900,536393599,1892,1892,1892,1892,0
20240724,150800,536393599,1892,1892,1892,1892,2
20240724,150700,536389815,1893,1893,1893,1893,0
20240724,150600,536389815,1893,1885,1893,1885,61
20240724,150500,536274822,1892,1892,1892,1892,1
20240724,150400,536272930,1885,1885,1885,1885,400
20240724,150300,535518930,1891,1894,1894,1891,450
20240724,150200,534667380,1896,1897,1897,1896,200
20240724,150100,534288080,1898,1899,1899,1898,200
20240724,150000,533908380,1900,1900,1900,1900,0
20240724,145900,533908380,1900,1900,1900,1900,0
20240724,145800,533908380,1900,1900,1900,1900,0
20240724,145700,533908380,1900,1900,1900,1900,0
20240724,145600,533908380,1900,1900,1900,1900,0
20240724,145500,533908380,1900,1900,1900,1900,0
20240724,145400,533908380,1900,1900,1900,1900,67
20240724,145300,533781080,1901,1901,1901,1901,250
20240724,145200,533305830,1912,1912,1912,1912,0
20240724,145100,533305830,1912,1912,1912,1912,0
20240724,145000,533305830,1912,1912,1912,1912,0
20240724,144900,533305830,1912,1912,1912,1912,0
20240724,144800,533305830,1912,1912,1912,1912,0
20240724,144700,533305830,1912,1912,1912,1912,0
20240724,144600,533305830,1912,1912,1912,1912,110
20240724,144500,533095510,1913,1913,1913,1913,0
20240724,144400,533095510,1913,1913,1913,1913,0
20240724,144300,533095510,1913,1913,1913,1913,0
20240724,144200,533095510,1913,1913,1913,1913,98
20240724,144100,532908036,1914,1914,1914,1914,0
20240724,144000,532908036,1914,1914,1914,1914,0
20240724,143900,532908036,1914,1913,1914,1913,504
20240724,143800,531943720,1914,1914,1914,1914,0
20240724,143700,531943720,1914,1914,1914,1914,0
20240724,143600,531943720,1914,1914,1914,1914,1
20240724,143500,531941806,1913,1911,1913,1911,6952
20240724,143400,518644443,1911,1911,1911,1911,173
20240724,143300,518313840,1911,1911,1911,1911,0
20240724,143200,518313840,1911,1895,1911,1895,2526
20240724,143100,513511180,1895,1895,1895,1895,28
20240724,143000,513458120,1895,1895,1895,1895,57
20240724,142900,513350105,1895,1895,1895,1895,0
20240724,142800,513350105,1895,1895,1895,1895,0
20240724,142700,513350105,1895,1895,1895,1895,0
20240724,142600,513350105,1895,1895,1895,1895,0
20240724,142500,513350105,1895,1893,1895,1893,500
20240724,142400,512403335,1893,1893,1893,1893,0
20240724,142300,512403335,1893,1893,1893,1893,0
20240724,142200,512403335,1893,1892,1893,1892,455
20240724,142100,511542380,1892,1892,1892,1892,141
20240724,142000,511275608,1892,1892,1892,1892,1644
20240724,141900,508165160,1882,1882,1882,1882,0
20240724,141800,508165160,1882,1882,1882,1882,16
20240724,141700,508135048,1892,1882,1892,1882,100
20240724,141600,507946838,1881,1881,1881,1881,0
20240724,141500,507946838,1881,1881,1881,1881,0
20240724,141400,507946838,1881,1881,1881,1881,0
20240724,141300,507946838,1881,1881,1881,1881,0
20240724,141200,507946838,1881,1895,1895,1881,1605
20240724,141100,504917590,1885,1885,1885,1885,0
20240724,141000,504917590,1885,1899,1899,1884,3641
20240724,140900,498048350,1905,1905,1905,1905,0
20240724,140800,498048350,1905,1905,1905,1905,0
20240724,140700,498048350,1905,1905,1905,1905,0
20240724,140600,498048350,1905,1905,1905,1905,0
20240724,140500,498048350,1905,1905,1905,1905,0
20240724,140400,498048350,1905,1905,1905,1905,0
20240724,140300,498048350,1905,1905,1905,1905,0
20240724,140200,498048350,1905,1905,1905,1905,5
20240724,140100,498038825,1887,1900,1909,1887,2052
20240724,140000,494158458,1910,1910,1910,1910,3
20240724,135900,494152728,1900,1900,1900,1900,951
20240724,135800,492345828,1899,1899,1899,1899,0
20240724,135700,492345828,1899,1899,1899,1899,20
20240724,135600,492307848,1899,1899,1899,1899,0
20240724,135500,492307848,1899,1899,1899,1899,0
20240724,135400,492307848,1899,1899,1899,1899,0
20240724,135300,492307848,1899,1899,1899,1899,0
20240724,135200,492307848,1899,1899,1899,1899,0
20240724,135100,492307848,1899,1899,1899,1899,0
20240724,135000,492307848,1899,1899,1899,1899,0
20240724,134900,492307848,1899,1900,1900,1899,273
20240724,134800,491789248,1900,1900,1900,1900,620
20240724,134700,490611248,1910,1910,1910,1910,0
20240724,134600,490611248,1910,1910,1910,1910,0
20240724,134500,490611248,1910,1910,1910,1910,0
20240724,134400,490611248,1910,1910,1910,1910,100
20240724,134300,490420248,1910,1910,1910,1910,0
20240724,134200,490420248,1910,1900,1910,1900,102
20240724,134100,490226428,1910,1910,1910,1910,0
20240724,134000,490226428,1910,1910,1910,1910,2
20240724,133900,490222608,1910,1900,1910,1900,2603
20240724,133800,485265004,1907,1907,1907,1901,206
20240724,133700,484873362,1901,1907,1907,1901,102
20240724,133600,484679448,1902,1903,1903,1902,108
20240724,133500,484474024,1909,1909,1909,1909,0
20240724,133400,484474024,1909,1909,1909,1909,0
20240724,133300,484474024,1909,1909,1909,1909,0
20240724,133200,484474024,1909,1909,1909,1909,0
20240724,133100,484474024,1909,1909,1909,1909,0
20240724,133000,484474024,1909,1909,1909,1909,0
20240724,132900,484474024,1909,1909,1909,1909,0
20240724,132800,484474024,1909,1909,1909,1909,0
20240724,132700,484474024,1909,1909,1909,1909,0
20240724,132600,484474024,1909,1909,1909,1909,3
20240724,132500,484468297,1903,1903,1903,1903,0
20240724,132400,484468297,1903,1903,1903,1903,0
20240724,132300,484468297,1903,1903,1903,1903,0
20240724,132200,484468297,1903,1903,1903,1903,0
20240724,132100,484468297,1903,1900,1905,1900,493
20240724,132000,483530418,1900,1900,1900,1900,0
20240724,131900,483530418,1900,1900,1900,1900,0
20240724,131800,483530418,1900,1900,1900,1900,400
20240724,131700,482770418,1900,1900,1900,1900,56
20240724,131600,482664018,1909,1909,1909,1909,10
20240724,131500,482644928,1909,1909,1909,1909,50
20240724,131400,482549478,1911,1911,1911,1911,0
20240724,131300,482549478,1911,1902,1911,1888,1010
20240724,131200,480637090,1912,1912,1912,1912,0
20240724,131100,480637090,1912,1912,1912,1912,0
20240724,131000,480637090,1912,1912,1912,1912,0
20240724,130900,480637090,1912,1912,1912,1912,243
20240724,130800,480172474,1912,1912,1912,1912,0
20240724,130700,480172474,1912,1912,1912,1912,20
20240724,130600,480134234,1912,1912,1912,1912,0
20240724,130500,480134234,1912,1908,1912,1908,106
20240724,130400,479931694,1908,1902,1908,1902,351
20240724,130300,479264086,1902,1902,1902,1902,150
20240724,130200,478978786,1908,1908,1908,1908,1
20240724,130100,478976878,1902,1902,1902,1902,1501
20240724,130000,476121976,1903,1903,1903,1903,0
20240724,125900,476121976,1903,1903,1903,1903,400
20240724,125800,475360776,1901,1901,1901,1901,423
20240724,125700,474556653,1901,1901,1901,1901,400
20240724,125600,473796253,1901,1901,1901,1901,0
20240724,125500,473796253,1901,1901,1901,1901,0
20240724,125400,473796253,1901,1901,1901,1901,0
20240724,125300,473796253,1901,1901,1901,1901,0
20240724,125200,473796253,1901,1901,1901,1901,7
20240724,125100,473782946,1901,1901,1901,1901,1
20240724,125000,473781045,1888,1888,1888,1888,0
20240724,124900,473781045,1888,1888,1888,1888,0
20240724,124800,473781045,1888,1888,1888,1888,0
20240724,124700,473781045,1888,1888,1888,1888,0
20240724,124600,473781045,1888,1888,1888,1888,300
20240724,124500,473214645,1888,1888,1888,1888,0
20240724,124400,473214645,1888,1888,1888,1888,0
20240724,124300,473214645,1888,1888,1888,1888,1117
20240724,124200,471105749,1888,1886,1888,1886,928
20240724,124100,469355126,1885,1887,1887,1885,1333
20240724,124000,466840855,1888,1888,1888,1887,3251
20240724,123900,460703884,1888,1901,1901,1888,2349
20240724,123800,456268959,1906,1906,1906,1906,0
20240724,123700,456268959,1906,1906,1906,1906,0
20240724,123600,456268959,1906,1906,1906,1906,0
20240724,123500,456268959,1906,1883,1906,1883,5410
20240724,123400,446053957,1882,1882,1882,1882,0
20240724,123300,446053957,1882,1883,1883,1882,1164
20240724,123200,443862948,1883,1883,1883,1883,11
20240724,123100,443842235,1883,1883,1883,1883,0
20240724,123000,443842235,1883,1883,1883,1883,0
20240724,122900,443842235,1883,1886,1886,1883,1370
20240724,122800,441260829,1885,1885,1885,1885,5
20240724,122700,441251404,1886,1890,1890,1886,151
20240724,122600,440966362,1890,1890,1890,1890,0
20240724,122500,440966362,1890,1890,1890,1890,0
20240724,122400,440966362,1890,1890,1890,1890,0
20240724,122300,440966362,1890,1890,1890,1890,50
20240724,122200,440871862,1890,1890,1890,1890,0
20240724,122100,440871862,1890,1890,1890,1890,24
20240724,122000,440826502,1885,1885,1885,1885,0
20240724,121900,440826502,1885,1885,1885,1885,0
20240724,121800,440826502,1885,1885,1885,1885,0
20240724,121700,440826502,1885,1885,1885,1885,600
20240724,121600,439695502,1887,1888,1888,1887,852
20240724,121500,438087466,1889,1889,1889,1889,260
20240724,121400,437596326,1890,1890,1890,1890,20
20240724,121300,437558526,1890,1890,1890,1890,0
20240724,121200,437558526,1890,1890,1890,1890,11
20240724,121100,437537736,1890,1890,1890,1890,162
20240724,121000,437231556,1900,1900,1900,1900,0
20240724,120900,437231556,1900,1900,1900,1900,0
20240724,120800,437231556,1900,1900,1900,1900,1
20240724,120700,437229656,1890,1890,1890,1890,0
20240724,120600,437229656,1890,1890,1890,1890,0
20240724,120500,437229656,1890,1890,1890,1890,170
20240724,120400,436908356,1890,1890,1890,1890,0
20240724,120300,436908356,1890,1890,1890,1890,0
20240724,120200,436908356,1890,1890,1890,1890,0
20240724,120100,436908356,1890,1890,1890,1890,0
20240724,120000,436908356,1890,1890,1890,1890,50
20240724,115900,436813856,1900,1900,1900,1900,0
20240724,115800,436813856,1900,1900,1900,1900,0
20240724,115700,436813856,1900,1900,1900,1900,0
20240724,115600,436813856,1900,1900,1900,1900,3
20240724,115500,436808156,1900,1900,1900,1900,50
20240724,115400,436713156,1900,1900,1900,1900,350
20240724,115300,436048156,1900,1899,1900,1899,200
20240724,115200,435668261,1899,1899,1899,1899,450
20240724,115100,434813711,1899,1899,1899,1899,50
20240724,115000,434718761,1889,1889,1889,1889,0
20240724,114900,434718761,1889,1889,1889,1889,0
20240724,114800,434718761,1889,1889,1889,1889,0
20240724,114700,434718761,1889,1889,1889,1889,100
20240724,114600,434529861,1890,1890,1890,1890,0
20240724,114500,434529861,1890,1890,1890,1890,39
20240724,114400,434456151,1890,1890,1890,1890,0
20240724,114300,434456151,1890,1890,1890,1890,348
20240724,114200,433798431,1890,1890,1890,1890,0
20240724,114100,433798431,1890,1890,1890,1890,0
20240724,114000,433798431,1890,1890,1890,1890,757
20240724,113900,432367701,1899,1899,1899,1899,0
20240724,113800,432367701,1899,1899,1899,1899,0
20240724,113700,432367701,1899,1899,1899,1899,1
20240724,113600,432365802,1900,1900,1900,1900,0
20240724,113500,432365802,1900,1900,1900,1900,0
20240724,113400,432365802,1900,1900,1900,1900,0
20240724,113300,432365802,1900,1900,1900,1900,0
20240724,113200,432365802,1900,1900,1900,1900,0
20240724,113100,432365802,1900,1900,1900,1900,0
20240724,113000,432365802,1900,1900,1900,1900,100
20240724,112900,432175802,1900,1900,1900,1900,100
20240724,112800,431985802,1890,1905,1905,1890,1899
20240724,112700,428389192,1907,1907,1907,1907,100
20240724,112600,428198492,1891,1892,1892,1891,500
20240724,112500,427252987,1909,1901,1909,1891,3264
20240724,112400,421069766,1901,1901,1901,1901,0
20240724,112300,421069766,1901,1902,1902,1901,405
20240724,112200,420299827,1902,1902,1902,1902,1
20240724,112100,420297925,1902,1902,1902,1902,0
20240724,112000,420297925,1902,1908,1908,1902,3000
20240724,111900,414587049,1916,1916,1916,1916,0
20240724,111800,414587049,1916,1916,1916,1916,0
20240724,111700,414587049,1916,1916,1916,1916,1
20240724,111600,414585133,1907,1915,1915,1907,3213
20240724,111500,408453091,1916,1916,1916,1916,5
20240724,111400,408443511,1917,1917,1917,1917,5
20240724,111300,408433926,1918,1918,1918,1918,0
20240724,111200,408433926,1918,1918,1918,1918,0
20240724,111100,408433926,1918,1918,1918,1918,0
20240724,111000,408433926,1918,1918,1918,1918,15
20240724,110900,408405156,1919,1919,1919,1919,0
20240724,110800,408405156,1919,1919,1919,1919,0
20240724,110700,408405156,1919,1919,1919,1919,0
20240724,110600,408405156,1919,1919,1919,1919,0
20240724,110500,408405156,1919,1912,1919,1912,2079
20240724,110400,404430101,1919,1919,1919,1919,2
20240724,110300,404426263,1919,1919,1919,1919,2
20240724,110200,404422425,1912,1914,1919,1912,1514
20240724,110100,401527133,1919,1919,1919,1919,0
20240724,110000,401527133,1919,1919,1919,1919,0
20240724,105900,401527133,1919,1919,1919,1919,0
20240724,105800,401527133,1919,1919,1919,1919,10
20240724,105700,401507943,1919,1919,1919,1919,0
20240724,105600,401507943,1919,1919,1919,1919,0
20240724,105500,401507943,1919,1919,1919,1919,0
20240724,105400,401507943,1919,1919,1919,1919,200
20240724,105300,401124143,1919,1919,1919,1919,1
20240724,105200,401122224,1913,1913,1913,1913,80
20240724,105100,400969184,1912,1912,1912,1912,0
20240724,105000,400969184,1912,1912,1912,1912,0
20240724,104900,400969184,1912,1912,1912,1912,0
20240724,104800,400969184,1912,1912,1912,1912,0
20240724,104700,400969184,1912,1912,1912,1912,0
20240724,104600,400969184,1912,1912,1912,1912,0
20240724,104500,400969184,1912,1912,1912,1912,0
20240724,104400,400969184,1912,1912,1912,1912,0
20240724,104300,400969184,1912,1912,1912,1912,0
20240724,104200,400969184,1912,1912,1912,1912,0
20240724,104100,400969184,1912,1912,1912,1912,100
20240724,104000,400777984,1912,1912,1912,1912,0
20240724,103900,400777984,1912,1912,1912,1912,0
20240724,103800,400777984,1912,1912,1912,1912,0
20240724,103700,400777984,1912,1912,1912,1912,50
20240724,103600,400682384,1919,1919,1919,1919,0
20240724,103500,400682384,1919,1919,1919,1919,0
20240724,103400,400682384,1919,1919,1919,1919,100
20240724,103300,400490484,1919,1920,1920,1919,310
20240724,103200,399895384,1920,1920,1920,1920,0
20240724,103100,399895384,1920,1920,1920,1920,0
20240724,103000,399895384,1920,1920,1920,1920,5
20240724,102900,399885784,1920,1920,1920,1920,200
20240724,102800,399501784,1920,1920,1920,1920,2
20240724,102700,399497944,1920,1920,1920,1920,0
20240724,102600,399497944,1920,1920,1920,1920,100
20240724,102500,399305944,1920,1920,1920,1920,1
20240724,102400,399304024,1907,1920,1920,1907,2215
20240724,102300,395070439,1928,1919,1928,1918,381
20240724,102200,394339570,1919,1922,1922,1919,1823
20240724,102100,390837877,1922,1930,1930,1922,1881
20240724,102000,387217194,1930,1930,1930,1930,1051
20240724,101900,385188764,1930,1934,1934,1930,566
20240724,101800,384095080,1942,1941,1942,1941,500
20240724,101700,383124509,1942,1939,1942,1939,500
20240724,101600,382154015,1934,1934,1934,1934,0
20240724,101500,382154015,1934,1934,1934,1934,0
20240724,101400,382154015,1934,1934,1934,1934,1
20240724,101300,382152081,1940,1935,1940,1935,303
20240724,101200,381564776,1934,1936,1936,1934,84
20240724,101100,381402154,1942,1951,1951,1936,9077
20240724,101000,363774124,1952,1952,1952,1952,500
20240724,100900,362798124,1954,1954,1954,1954,103
20240724,100800,362596862,1951,1951,1951,1951,1
20240724,100700,362594911,1951,1951,1951,1951,0
20240724,100600,362594911,1951,1951,1951,1951,2811
20240724,100500,357110650,1951,1951,1951,1950,1275
20240724,100400,354623173,1962,1961,1962,1961,100
20240724,100300,354427051,1970,1952,1970,1952,40
20240724,100200,354348953,1970,1970,1970,1970,6
20240724,100100,354337133,1952,1972,1981,1952,15963
20240724,100000,322988547,1972,1972,1972,1972,1
20240724,095900,322986575,1971,1982,1982,1971,4050
20240724,095800,314999213,1982,1975,1982,1975,517
20240724,095700,313978118,1982,1982,1982,1982,325
20240724,095600,313333968,1982,1981,1982,1981,3062
20240724,095500,307267381,1981,1980,1981,1980,2464
20240724,095400,302386484,1981,1977,1981,1977,3920
20240724,095300,294631350,1977,1967,1977,1967,348
20240724,095200,293946479,1967,1975,1977,1967,2570
20240724,095100,288882770,1977,1982,1982,1977,269
20240724,095000,288350457,1982,1978,1982,1978,1182
20240724,094900,286011105,1978,1977,1978,1977,400
20240724,094800,285220085,1978,1978,1978,1978,40
20240724,094700,285140965,1978,1978,1980,1978,893
20240724,094600,283373651,1979,1980,1980,1979,52
20240724,094500,283270741,1980,1984,1984,1970,1649
20240724,094400,280004321,1984,1973,1984,1973,3331
20240724,094300,273413529,1973,1965,1973,1965,4662
20240724,094200,264240470,1966,1966,1966,1966,0
20240724,094100,264240470,1966,1955,1966,1955,6104
20240724,094000,252282930,1956,1950,1956,1950,1762
20240724,093900,248846259,1949,1931,1949,1927,5021
20240724,093800,239148037,1951,1951,1951,1951,15
20240724,093700,239118772,1951,1950,1951,1950,3032
20240724,093600,233205338,1950,1950,1950,1950,2
20240724,093500,233201438,1951,1951,1951,1951,0
20240724,093400,233201438,1951,1943,1951,1943,888
20240724,093300,231471350,1943,1942,1943,1942,1315
20240724,093200,228917320,1941,1925,1941,1925,2413
20240724,093100,224237664,1926,1926,1926,1926,8
20240724,093000,224222256,1926,1926,1926,1926,1
20240724,092900,224220330,1937,1937,1937,1936,1857
20240724,092800,220623331,1937,1937,1937,1937,1
20240724,092700,220621394,1925,1925,1925,1925,0
20240724,092600,220621394,1925,1921,1925,1921,1242
20240724,092500,218232524,1920,1920,1920,1920,6
20240724,092400,218221004,1918,1915,1918,1915,1306
20240724,092300,215717605,1911,1905,1911,1905,1989
20240724,092200,211922452,1891,1891,1891,1891,50
20240724,092100,211827902,1903,1903,1903,1903,0
20240724,092000,211827902,1903,1903,1903,1903,1
20240724,091900,211825999,1890,1893,1893,1890,2551
20240724,091800,207001741,1893,1893,1893,1892,2000
20240724,091700,203216477,1908,1900,1908,1893,1302
20240724,091600,200744001,1912,1901,1912,1900,3526
20240724,091500,194030606,1901,1910,1910,1901,2266
20240724,091400,189721911,1910,1912,1912,1910,1345
20240724,091300,187151522,1913,1913,1919,1911,5994
20240724,091200,175693976,1913,1926,1926,1913,5608
20240724,091100,164933380,1925,1932,1932,1924,2010
20240724,091000,161054821,1933,1936,1936,1933,3446
20240724,090900,154388456,1937,1943,1943,1937,905
20240724,090800,152633421,1950,1963,1963,1950,10182
20240724,090700,132677729,1963,1980,1980,1963,4002
20240724,090600,124753914,1980,1970,1998,1959,20134
20240724,090500,84820469,1980,1953,1980,1953,13887
20240724,090400,57429723,1952,1948,1952,1948,5776
20240724,090300,46165606,1950,1930,1950,1919,6716
20240724,090200,33137454,1913,1911,1913,1911,4413
20240724,090100,24695849,1911,1912,1912,1911,191
20240724,090000,24330757,1912,1912,1913,1912,12725