stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,204000,2675433010,1827,1827,1827,1827,40398
20240828,203900,2675433010,1827,1827,1827,1827,0
20240828,203800,2675433010,1827,1827,1827,1827,0
20240828,203700,2675433010,1827,1827,1827,1827,0
20240828,203600,2675433010,1827,1827,1827,1827,0
20240828,203500,2675433010,1827,1827,1827,1827,0
20240828,203400,2675433010,1827,1827,1827,1827,0
20240828,203300,2675433010,1827,1827,1827,1827,0
20240828,203200,2675433010,1827,1827,1827,1827,0
20240828,203100,2675433010,1827,1827,1827,1827,0
20240828,203000,2675433010,1827,1827,1827,1827,0
20240828,202900,2675433010,1827,1827,1827,1827,0
20240828,202800,2675433010,1827,1827,1827,1827,0
20240828,202700,2675433010,1827,1827,1827,1827,0
20240828,202600,2675433010,1827,1827,1827,1827,0
20240828,202500,2675433010,1827,1827,1827,1827,0
20240828,202400,2675433010,1827,1827,1827,1827,0
20240828,202300,2675433010,1827,1827,1827,1827,0
20240828,202200,2675433010,1827,1827,1827,1827,0
20240828,202100,2675433010,1827,1827,1827,1827,0
20240828,202000,2675433010,1827,1827,1827,1827,0
20240828,201900,2675433010,1827,1827,1827,1827,0
20240828,201800,2675433010,1827,1827,1827,1827,0
20240828,201700,2675433010,1827,1827,1827,1827,0
20240828,201600,2675433010,1827,1827,1827,1827,0
20240828,201500,2675433010,1827,1827,1827,1827,0
20240828,201400,2675433010,1827,1827,1827,1827,0
20240828,201300,2675433010,1827,1827,1827,1827,0
20240828,201200,2675433010,1827,1827,1827,1827,0
20240828,201100,2675433010,1827,1827,1827,1827,0
20240828,201000,2675433010,1827,1827,1827,1827,40398
20240828,200900,2675433010,1827,1827,1827,1827,0
20240828,200800,2675433010,1827,1827,1827,1827,0
20240828,200700,2675433010,1827,1827,1827,1827,0
20240828,200600,2675433010,1827,1827,1827,1827,0
20240828,200500,2675433010,1827,1827,1827,1827,0
20240828,200400,2675433010,1827,1827,1827,1827,0
20240828,200300,2675433010,1827,1827,1827,1827,0
20240828,200200,2675433010,1827,1827,1827,1827,0
20240828,200100,2675433010,1827,1827,1827,1827,0
20240828,200000,2675433010,1827,1827,1827,1827,0
20240828,195900,2675433010,1827,1827,1827,1827,0
20240828,195800,2675433010,1827,1827,1827,1827,0
20240828,195700,2675433010,1827,1827,1827,1827,0
20240828,195600,2675433010,1827,1827,1827,1827,0
20240828,195500,2675433010,1827,1827,1827,1827,0
20240828,195400,2675433010,1827,1827,1827,1827,0
20240828,195300,2675433010,1827,1827,1827,1827,0
20240828,195200,2675433010,1827,1827,1827,1827,0
20240828,195100,2675433010,1827,1827,1827,1827,0
20240828,195000,2675433010,1827,1827,1827,1827,0
20240828,194900,2675433010,1827,1827,1827,1827,0
20240828,194800,2675433010,1827,1827,1827,1827,0
20240828,194700,2675433010,1827,1827,1827,1827,0
20240828,194600,2675433010,1827,1827,1827,1827,0
20240828,194500,2675433010,1827,1827,1827,1827,0
20240828,194400,2675433010,1827,1827,1827,1827,0
20240828,194300,2675433010,1827,1827,1827,1827,0
20240828,194200,2675433010,1827,1827,1827,1827,0
20240828,194100,2675433010,1827,1827,1827,1827,0
20240828,194000,2675433010,1827,1827,1827,1827,40398
20240828,193900,2675433010,1827,1827,1827,1827,0
20240828,193800,2675433010,1827,1827,1827,1827,0
20240828,193700,2675433010,1827,1827,1827,1827,0
20240828,193600,2675433010,1827,1827,1827,1827,0
20240828,193500,2675433010,1827,1827,1827,1827,0
20240828,193400,2675433010,1827,1827,1827,1827,0
20240828,193300,2675433010,1827,1827,1827,1827,0
20240828,193200,2675433010,1827,1827,1827,1827,0
20240828,193100,2675433010,1827,1827,1827,1827,0
20240828,193000,2675433010,1827,1827,1827,1827,0
20240828,192900,2675433010,1827,1827,1827,1827,0
20240828,192800,2675433010,1827,1827,1827,1827,0
20240828,192700,2675433010,1827,1827,1827,1827,0
20240828,192600,2675433010,1827,1827,1827,1827,0
20240828,192500,2675433010,1827,1827,1827,1827,0
20240828,192400,2675433010,1827,1827,1827,1827,0
20240828,192300,2675433010,1827,1827,1827,1827,0
20240828,192200,2675433010,1827,1827,1827,1827,0
20240828,192100,2675433010,1827,1827,1827,1827,0
20240828,192000,2675433010,1827,1827,1827,1827,0
20240828,191900,2675433010,1827,1827,1827,1827,0
20240828,191800,2675433010,1827,1827,1827,1827,0
20240828,191700,2675433010,1827,1827,1827,1827,0
20240828,191600,2675433010,1827,1827,1827,1827,0
20240828,191500,2675433010,1827,1827,1827,1827,0
20240828,191400,2675433010,1827,1827,1827,1827,0
20240828,191300,2675433010,1827,1827,1827,1827,0
20240828,191200,2675433010,1827,1827,1827,1827,0
20240828,191100,2675433010,1827,1827,1827,1827,0
20240828,191000,2675433010,1827,1827,1827,1827,40398
20240828,190900,2675433010,1827,1827,1827,1827,0
20240828,190800,2675433010,1827,1827,1827,1827,0
20240828,190700,2675433010,1827,1827,1827,1827,0
20240828,190600,2675433010,1827,1827,1827,1827,0
20240828,190500,2675433010,1827,1827,1827,1827,0
20240828,190400,2675433010,1827,1827,1827,1827,0
20240828,190300,2675433010,1827,1827,1827,1827,0
20240828,190200,2675433010,1827,1827,1827,1827,0
20240828,190100,2675433010,1827,1827,1827,1827,0
20240828,190000,2675433010,1827,1827,1827,1827,0
20240828,185900,2675433010,1827,1827,1827,1827,0
20240828,185800,2675433010,1827,1827,1827,1827,0
20240828,185700,2675433010,1827,1827,1827,1827,0
20240828,185600,2675433010,1827,1827,1827,1827,0
20240828,185500,2675433010,1827,1827,1827,1827,0
20240828,185400,2675433010,1827,1827,1827,1827,0
20240828,185300,2675433010,1827,1827,1827,1827,0
20240828,185200,2675433010,1827,1827,1827,1827,0
20240828,185100,2675433010,1827,1827,1827,1827,0
20240828,185000,2675433010,1827,1827,1827,1827,0
20240828,184900,2675433010,1827,1827,1827,1827,0
20240828,184800,2675433010,1827,1827,1827,1827,0
20240828,184700,2675433010,1827,1827,1827,1827,0
20240828,184600,2675433010,1827,1827,1827,1827,0
20240828,184500,2675433010,1827,1827,1827,1827,0
20240828,184400,2675433010,1827,1827,1827,1827,0
20240828,184300,2675433010,1827,1827,1827,1827,0
20240828,184200,2675433010,1827,1827,1827,1827,0
20240828,184100,2675433010,1827,1827,1827,1827,0
20240828,184000,2675433010,1827,1827,1827,1827,40398
20240828,183900,2675433010,1827,1827,1827,1827,0
20240828,183800,2675433010,1827,1827,1827,1827,0
20240828,183700,2675433010,1827,1827,1827,1827,0
20240828,183600,2675433010,1827,1827,1827,1827,0
20240828,183500,2675433010,1827,1827,1827,1827,0
20240828,183400,2675433010,1827,1827,1827,1827,0
20240828,183300,2675433010,1827,1827,1827,1827,0
20240828,183200,2675433010,1827,1827,1827,1827,0
20240828,183100,2675433010,1827,1827,1827,1827,0
20240828,183000,2675433010,1827,1827,1827,1827,0
20240828,182900,2675433010,1827,1827,1827,1827,0
20240828,182800,2675433010,1827,1827,1827,1827,0
20240828,182700,2675433010,1827,1827,1827,1827,0
20240828,182600,2675433010,1827,1827,1827,1827,0
20240828,182500,2675433010,1827,1827,1827,1827,0
20240828,182400,2675433010,1827,1827,1827,1827,0
20240828,182300,2675433010,1827,1827,1827,1827,0
20240828,182200,2675433010,1827,1827,1827,1827,0
20240828,182100,2675433010,1827,1827,1827,1827,0
20240828,182000,2675433010,1827,1827,1827,1827,0
20240828,181900,2675433010,1827,1827,1827,1827,0
20240828,181800,2675433010,1827,1827,1827,1827,0
20240828,181700,2675433010,1827,1827,1827,1827,0
20240828,181600,2675433010,1827,1827,1827,1827,0
20240828,181500,2675433010,1827,1827,1827,1827,0
20240828,181400,2675433010,1827,1827,1827,1827,0
20240828,181300,2675433010,1827,1827,1827,1827,0
20240828,181200,2675433010,1827,1827,1827,1827,0
20240828,181100,2675433010,1827,1827,1827,1827,0
20240828,181000,2675433010,1827,1827,1827,1827,40398
20240828,180900,2675433010,1827,1827,1827,1827,0
20240828,180800,2675433010,1827,1827,1827,1827,0
20240828,180700,2675433010,1827,1827,1827,1827,0
20240828,180600,2675433010,1827,1827,1827,1827,0
20240828,180500,2675433010,1827,1827,1827,1827,0
20240828,180400,2675433010,1827,1827,1827,1827,0
20240828,180300,2675433010,1827,1827,1827,1827,0
20240828,180200,2675433010,1827,1827,1827,1827,0
20240828,180100,2675433010,1827,1827,1827,1827,0
20240828,180000,2675433010,1827,1827,1827,1827,0
20240828,175900,2675433010,1827,1827,1827,1827,0
20240828,175800,2675433010,1827,1827,1827,1827,0
20240828,175700,2675433010,1827,1827,1827,1827,0
20240828,175600,2675433010,1827,1827,1827,1827,0
20240828,175500,2675433010,1827,1827,1827,1827,0
20240828,175400,2675433010,1827,1827,1827,1827,0
20240828,175300,2675433010,1827,1827,1827,1827,0
20240828,175200,2675433010,1827,1827,1827,1827,0
20240828,175100,2675433010,1827,1827,1827,1827,0
20240828,175000,2675433010,1827,1827,1827,1827,0
20240828,174900,2675433010,1827,1827,1827,1827,0
20240828,174800,2675433010,1827,1827,1827,1827,0
20240828,174700,2675433010,1827,1827,1827,1827,0
20240828,174600,2675433010,1827,1827,1827,1827,0
20240828,174500,2675433010,1827,1827,1827,1827,0
20240828,174400,2675433010,1827,1827,1827,1827,0
20240828,174300,2675433010,1827,1827,1827,1827,0
20240828,174200,2675433010,1827,1827,1827,1827,0
20240828,174100,2675433010,1827,1827,1827,1827,0
20240828,174000,2675433010,1827,1827,1827,1827,40398
20240828,173900,2675433010,1827,1827,1827,1827,0
20240828,173800,2675433010,1827,1827,1827,1827,0
20240828,173700,2675433010,1827,1827,1827,1827,0
20240828,173600,2675433010,1827,1827,1827,1827,0
20240828,173500,2675433010,1827,1827,1827,1827,0
20240828,173400,2675433010,1827,1827,1827,1827,0
20240828,173300,2675433010,1827,1827,1827,1827,0
20240828,173200,2675433010,1827,1827,1827,1827,0
20240828,173100,2675433010,1827,1827,1827,1827,0
20240828,173000,2675433010,1827,1827,1827,1827,0
20240828,172900,2675433010,1827,1827,1827,1827,0
20240828,172800,2675433010,1827,1827,1827,1827,0
20240828,172700,2675433010,1827,1827,1827,1827,0
20240828,172600,2675433010,1827,1827,1827,1827,0
20240828,172500,2675433010,1827,1827,1827,1827,0
20240828,172400,2675433010,1827,1827,1827,1827,0
20240828,172300,2675433010,1827,1827,1827,1827,0
20240828,172200,2675433010,1827,1827,1827,1827,0
20240828,172100,2675433010,1827,1827,1827,1827,0
20240828,172000,2675433010,1827,1827,1827,1827,0
20240828,171900,2675433010,1827,1827,1827,1827,0
20240828,171800,2675433010,1827,1827,1827,1827,0
20240828,171700,2675433010,1827,1827,1827,1827,0
20240828,171600,2675433010,1827,1827,1827,1827,0
20240828,171500,2675433010,1827,1827,1827,1827,0
20240828,171400,2675433010,1827,1827,1827,1827,0
20240828,171300,2675433010,1827,1827,1827,1827,0
20240828,171200,2675433010,1827,1827,1827,1827,0
20240828,171100,2675433010,1827,1827,1827,1827,0
20240828,171000,2675433010,1827,1827,1827,1827,40398
20240828,170900,2675433010,1827,1827,1827,1827,0
20240828,170800,2675433010,1827,1827,1827,1827,0
20240828,170700,2675433010,1827,1827,1827,1827,0
20240828,170600,2675433010,1827,1827,1827,1827,0
20240828,170500,2675433010,1827,1827,1827,1827,0
20240828,170400,2675433010,1827,1827,1827,1827,0
20240828,170300,2675433010,1827,1827,1827,1827,0
20240828,170200,2675433010,1827,1827,1827,1827,0
20240828,170100,2675433010,1827,1827,1827,1827,0
20240828,170000,2675433010,1827,1827,1827,1827,0
20240828,165900,2675433010,1827,1827,1827,1827,0
20240828,165800,2675433010,1827,1827,1827,1827,0
20240828,165700,2675433010,1827,1827,1827,1827,0
20240828,165600,2675433010,1827,1827,1827,1827,0
20240828,165500,2675433010,1827,1827,1827,1827,0
20240828,165400,2675433010,1827,1827,1827,1827,0
20240828,165300,2675433010,1827,1827,1827,1827,0
20240828,165200,2675433010,1827,1827,1827,1827,0
20240828,165100,2675433010,1827,1827,1827,1827,0
20240828,165000,2675433010,1827,1827,1827,1827,0
20240828,164900,2675433010,1827,1827,1827,1827,0
20240828,164800,2675433010,1827,1827,1827,1827,0
20240828,164700,2675433010,1827,1827,1827,1827,0
20240828,164600,2675433010,1827,1827,1827,1827,0
20240828,164500,2675433010,1827,1827,1827,1827,0
20240828,164400,2675433010,1827,1827,1827,1827,0
20240828,164300,2675433010,1827,1827,1827,1827,0
20240828,164200,2675433010,1827,1827,1827,1827,0
20240828,164100,2675433010,1827,1827,1827,1827,0
20240828,164000,2675433010,1827,1827,1827,1827,40398
20240828,163900,2675433010,1827,1827,1827,1827,0
20240828,163800,2675433010,1827,1827,1827,1827,0
20240828,163700,2675433010,1827,1827,1827,1827,0
20240828,163600,2675433010,1827,1827,1827,1827,0
20240828,163500,2675433010,1827,1827,1827,1827,0
20240828,163400,2675433010,1827,1827,1827,1827,0
20240828,163300,2675433010,1827,1827,1827,1827,0
20240828,163200,2675433010,1827,1827,1827,1827,0
20240828,163100,2675433010,1827,1827,1827,1827,0
20240828,163000,2675433010,1827,1827,1827,1827,0
20240828,162900,2675433010,1827,1827,1827,1827,0
20240828,162800,2675433010,1827,1827,1827,1827,0
20240828,162700,2675433010,1827,1827,1827,1827,0
20240828,162600,2675433010,1827,1827,1827,1827,0
20240828,162500,2675433010,1827,1827,1827,1827,0
20240828,162400,2675433010,1827,1827,1827,1827,0
20240828,162300,2675433010,1827,1827,1827,1827,0
20240828,162200,2675433010,1827,1827,1827,1827,0
20240828,162100,2675433010,1827,1827,1827,1827,0
20240828,162000,2675433010,1827,1827,1827,1827,0
20240828,161900,2675433010,1827,1827,1827,1827,0
20240828,161800,2675433010,1827,1827,1827,1827,0
20240828,161700,2675433010,1827,1827,1827,1827,0
20240828,161600,2675433010,1827,1827,1827,1827,0
20240828,161500,2675433010,1827,1827,1827,1827,0
20240828,161400,2675433010,1827,1827,1827,1827,0
20240828,161300,2675433010,1827,1827,1827,1827,0
20240828,161200,2675433010,1827,1827,1827,1827,0
20240828,161100,2675433010,1827,1827,1827,1827,0
20240828,161000,2675433010,1827,1827,1827,1827,40398
20240828,160900,2675433010,1827,1827,1827,1827,0
20240828,160800,2675433010,1827,1827,1827,1827,0
20240828,160700,2675433010,1827,1827,1827,1827,0
20240828,160600,2675433010,1827,1827,1827,1827,0
20240828,160500,2675433010,1827,1827,1827,1827,0
20240828,160400,2675433010,1827,1827,1827,1827,0
20240828,160300,2675433010,1827,1827,1827,1827,0
20240828,160200,2675433010,1827,1827,1827,1827,0
20240828,160100,2675433010,1827,1827,1827,1827,0
20240828,160000,2675433010,1827,1827,1827,1827,0
20240828,155900,2675433010,1827,1827,1827,1827,0
20240828,155800,2675433010,1827,1827,1827,1827,0
20240828,155700,2675433010,1827,1827,1827,1827,0
20240828,155600,2675433010,1827,1827,1827,1827,0
20240828,155500,2675433010,1827,1827,1827,1827,0
20240828,155400,2675433010,1827,1827,1827,1827,0
20240828,155300,2675433010,1827,1827,1827,1827,0
20240828,155200,2675433010,1827,1827,1827,1827,0
20240828,155100,2675433010,1827,1827,1827,1827,0
20240828,155000,2675433010,1827,1827,1827,1827,0
20240828,154900,2675433010,1827,1827,1827,1827,0
20240828,154800,2675433010,1827,1827,1827,1827,0
20240828,154700,2675433010,1827,1827,1827,1827,0
20240828,154600,2675433010,1827,1827,1827,1827,0
20240828,154500,2675433010,1827,1827,1827,1827,0
20240828,154400,2675433010,1827,1827,1827,1827,0
20240828,154300,2675433010,1827,1827,1827,1827,0
20240828,154200,2675433010,1827,1827,1827,1827,0
20240828,154100,2675433010,1827,1827,1827,1827,0
20240828,154000,2675433010,1827,1827,1827,1827,40398
20240828,153900,2675433010,1827,1827,1827,1827,0
20240828,153800,2675433010,1827,1827,1827,1827,0
20240828,153700,2675433010,1827,1827,1827,1827,0
20240828,153600,2675433010,1827,1827,1827,1827,0
20240828,153500,2675433010,1827,1827,1827,1827,0
20240828,153400,2675433010,1827,1827,1827,1827,0
20240828,153300,2675433010,1827,1827,1827,1827,0
20240828,153200,2675433010,1827,1827,1827,1827,0
20240828,153100,2675433010,1827,1827,1827,1827,0
20240828,153000,2675433010,1827,1827,1827,1827,40398
20240828,152900,2601625864,1839,1839,1839,1839,0
20240828,152800,2601625864,1839,1839,1839,1839,0
20240828,152700,2601625864,1839,1839,1839,1839,0
20240828,152600,2601625864,1839,1839,1839,1839,0
20240828,152500,2601625864,1839,1839,1839,1839,0
20240828,152400,2601625864,1839,1839,1839,1839,0
20240828,152300,2601625864,1839,1839,1839,1839,0
20240828,152200,2601625864,1839,1839,1839,1839,0
20240828,152100,2601625864,1839,1839,1839,1839,0
20240828,152000,2601625864,1839,1839,1839,1839,0
20240828,151900,2601625864,1839,1836,1839,1830,14041
20240828,151800,2575915612,1835,1834,1839,1831,5855
20240828,151700,2565173245,1835,1842,1842,1835,21217
20240828,151600,2526168373,1840,1844,1844,1840,14409
20240828,151500,2499619248,1849,1845,1849,1843,3270
20240828,151400,2493587774,1844,1851,1851,1844,9498
20240828,151300,2476049746,1851,1851,1853,1851,1756
20240828,151200,2472799360,1851,1855,1855,1851,6738
20240828,151100,2460325684,1855,1855,1856,1854,1407
20240828,151000,2457716740,1856,1856,1856,1855,2703
20240828,150900,2452701159,1858,1858,1858,1858,216
20240828,150800,2452299831,1859,1855,1860,1855,1976
20240828,150700,2448630601,1859,1856,1859,1855,2043
20240828,150600,2444839175,1855,1856,1856,1855,3
20240828,150500,2444833608,1856,1856,1856,1856,501
20240828,150400,2443903752,1855,1856,1856,1855,1131
20240828,150300,2441805617,1855,1855,1856,1855,319
20240828,150200,2441213842,1856,1856,1856,1856,541
20240828,150100,2440209746,1856,1856,1856,1856,210
20240828,150000,2439819986,1857,1862,1862,1857,4117
20240828,145900,2432162901,1861,1859,1861,1858,401
20240828,145800,2431417307,1859,1859,1859,1859,2
20240828,145700,2431413589,1859,1862,1862,1859,4113
20240828,145600,2423759205,1863,1863,1863,1863,0
20240828,145500,2423759205,1863,1864,1864,1863,1008
20240828,145400,2421881293,1864,1864,1864,1864,1497
20240828,145300,2419090885,1860,1860,1862,1860,1841
20240828,145200,2415665327,1864,1863,1864,1863,2001
20240828,145100,2411936446,1863,1864,1864,1863,3515
20240828,145000,2405384987,1857,1855,1864,1855,10836
20240828,144900,2385241094,1855,1855,1855,1855,500
20240828,144800,2384313594,1850,1848,1850,1848,2034
20240828,144700,2380552236,1848,1848,1848,1848,400
20240828,144600,2379813036,1847,1847,1847,1847,231
20240828,144500,2379386379,1847,1847,1847,1847,128
20240828,144400,2379149963,1847,1847,1847,1847,637
20240828,144300,2377973424,1847,1847,1847,1847,510
20240828,144200,2377031454,1847,1847,1847,1847,1
20240828,144100,2377029607,1847,1847,1847,1847,1
20240828,144000,2377027760,1847,1847,1847,1847,10
20240828,143900,2377009290,1847,1847,1847,1847,12
20240828,143800,2376987126,1847,1846,1847,1844,1015
20240828,143700,2375114453,1846,1846,1846,1846,2
20240828,143600,2375110761,1846,1847,1847,1844,1392
20240828,143500,2372542002,1847,1847,1847,1847,46
20240828,143400,2372457040,1848,1847,1848,1847,193
20240828,143300,2372100519,1847,1845,1847,1845,7
20240828,143200,2372087594,1845,1846,1847,1845,243
20240828,143100,2371638948,1847,1846,1848,1846,389
20240828,143000,2370920685,1847,1847,1847,1847,211
20240828,142900,2370530968,1848,1846,1848,1846,458
20240828,142800,2369684988,1846,1845,1848,1845,38
20240828,142700,2369614856,1845,1845,1845,1845,254
20240828,142600,2369146226,1845,1845,1845,1844,422
20240828,142500,2368367756,1845,1847,1848,1845,990
20240828,142400,2366540064,1847,1849,1849,1847,174
20240828,142300,2366218581,1849,1849,1849,1849,342
20240828,142200,2365586223,1849,1849,1849,1845,399
20240828,142100,2364850044,1845,1846,1846,1843,2801
20240828,142000,2359682200,1845,1843,1845,1843,515
20240828,141900,2358732435,1842,1845,1845,1842,4152
20240828,141800,2351080522,1845,1846,1846,1845,4441
20240828,141700,2342885482,1846,1848,1848,1846,4304
20240828,141600,2334935111,1851,1852,1852,1850,1513
20240828,141500,2332135380,1852,1852,1852,1852,0
20240828,141400,2332135380,1852,1852,1852,1848,10444
20240828,141300,2312814208,1852,1852,1852,1852,0
20240828,141200,2312814208,1852,1852,1852,1852,3798
20240828,141100,2305780312,1852,1852,1852,1852,8
20240828,141000,2305765496,1851,1852,1852,1851,70
20240828,140900,2305635916,1851,1853,1853,1851,497
20240828,140800,2304715695,1853,1853,1853,1853,0
20240828,140700,2304715695,1853,1853,1853,1853,20
20240828,140600,2304678635,1851,1852,1852,1851,70
20240828,140500,2304549059,1851,1857,1857,1851,101
20240828,140400,2304362102,1857,1857,1857,1857,62
20240828,140300,2304246968,1850,1850,1850,1850,250
20240828,140200,2303784468,1850,1850,1850,1850,7275
20240828,140100,2290325718,1850,1851,1851,1850,12967
20240828,140000,2266336230,1851,1851,1851,1851,300
20240828,135900,2265780930,1851,1851,1851,1851,50
20240828,135800,2265688380,1850,1850,1850,1850,17632
20240828,135700,2233069180,1851,1851,1851,1851,5278
20240828,135600,2223299602,1851,1853,1853,1851,500
20240828,135500,2222373455,1853,1853,1853,1853,368
20240828,135400,2221691551,1852,1853,1853,1852,332
20240828,135300,2221076555,1853,1853,1853,1853,4
20240828,135200,2221069143,1858,1858,1858,1858,972
20240828,135100,2219263167,1858,1857,1858,1857,637
20240828,135000,2218079974,1858,1852,1858,1852,604
20240828,134900,2216961126,1851,1853,1853,1851,96
20240828,134800,2216783418,1852,1852,1852,1852,1
20240828,134700,2216781566,1851,1854,1854,1851,19994
20240828,134600,2179762358,1853,1853,1853,1853,300
20240828,134500,2179206458,1853,1854,1854,1853,544
20240828,134400,2178198424,1853,1854,1860,1852,3178
20240828,134300,2172310547,1854,1856,1856,1854,700
20240828,134200,2171012444,1855,1855,1856,1855,127
20240828,134100,2170776805,1856,1856,1856,1856,1630
20240828,134000,2167751525,1857,1857,1857,1857,1353
20240828,133900,2165239004,1858,1858,1858,1858,8
20240828,133800,2165224140,1858,1858,1858,1858,3
20240828,133700,2165218566,1858,1858,1858,1858,206
20240828,133600,2164835818,1860,1864,1865,1860,5354
20240828,133500,2154856107,1864,1861,1864,1861,3160
20240828,133400,2148971140,1858,1858,1858,1858,14
20240828,133300,2148945128,1857,1855,1857,1854,1669
20240828,133200,2145845956,1852,1857,1857,1852,2574
20240828,133100,2141076790,1852,1853,1853,1852,3128
20240828,133000,2135280854,1853,1854,1855,1853,7629
20240828,132900,2121139176,1854,1855,1855,1854,405
20240828,132800,2120388300,1855,1854,1855,1854,3955
20240828,132700,2113055675,1855,1859,1859,1855,1888
20240828,132600,2109552934,1859,1857,1859,1855,1628
20240828,132500,2106532824,1859,1859,1859,1859,1
20240828,132400,2106530965,1857,1857,1857,1857,10
20240828,132300,2106512395,1859,1855,1859,1855,785
20240828,132200,2105054064,1855,1857,1857,1855,3813
20240828,132100,2097980354,1857,1856,1857,1856,2
20240828,132000,2097976641,1856,1855,1856,1855,301
20240828,131900,2097418285,1855,1856,1856,1855,4282
20240828,131800,2089474556,1856,1855,1857,1855,9247
20240828,131700,2072308669,1855,1856,1856,1855,560
20240828,131600,2071269797,1857,1857,1857,1856,2871
20240828,131500,2065939986,1857,1857,1857,1857,209
20240828,131400,2065551873,1857,1858,1858,1857,1823
20240828,131300,2062166457,1863,1860,1863,1857,3614
20240828,131200,2055451623,1860,1860,1861,1860,443
20240828,131100,2054627606,1859,1858,1859,1858,83
20240828,131000,2054473390,1858,1861,1861,1857,1337
20240828,130900,2051989937,1857,1858,1858,1857,2170
20240828,130800,2047960017,1857,1860,1860,1857,7027
20240828,130700,2034904905,1859,1859,1859,1859,555
20240828,130600,2033873160,1861,1861,1861,1861,785
20240828,130500,2032412275,1861,1866,1866,1861,106
20240828,130400,2032215004,1862,1862,1862,1862,0
20240828,130300,2032215004,1862,1862,1862,1862,0
20240828,130200,2032215004,1862,1863,1863,1862,123
20240828,130100,2031985974,1863,1863,1863,1863,0
20240828,130000,2031985974,1863,1867,1867,1863,1236
20240828,125900,2029682892,1867,1864,1867,1864,936
20240828,125800,2027937698,1865,1865,1865,1865,1
20240828,125700,2027935833,1864,1863,1864,1863,250
20240828,125600,2027469839,1863,1862,1863,1862,1480
20240828,125500,2024712603,1868,1870,1870,1868,1004
20240828,125400,2022837123,1870,1870,1870,1870,2
20240828,125300,2022833383,1870,1860,1870,1860,332
20240828,125200,2022215852,1860,1860,1860,1860,0
20240828,125100,2022215852,1860,1860,1860,1860,0
20240828,125000,2022215852,1860,1857,1861,1857,2168
20240828,124900,2018182992,1857,1862,1863,1857,6184
20240828,124800,2006677763,1862,1863,1863,1862,643
20240828,124700,2005479855,1863,1863,1863,1863,403
20240828,124600,2004729066,1864,1865,1865,1864,3461
20240828,124500,1998276798,1864,1866,1866,1864,4003
20240828,124400,1990814760,1866,1867,1867,1866,1033
20240828,124300,1988887180,1867,1867,1867,1867,300
20240828,124200,1988327080,1867,1868,1869,1867,213
20240828,124100,1987929343,1869,1872,1872,1869,257
20240828,124000,1987448695,1872,1871,1872,1871,90
20240828,123900,1987280297,1871,1869,1871,1869,9
20240828,123800,1987263460,1872,1869,1872,1869,2107
20240828,123700,1983322500,1869,1871,1871,1868,719
20240828,123600,1981978684,1869,1869,1872,1869,534
20240828,123500,1980980247,1871,1866,1871,1866,919
20240828,123400,1979264089,1870,1870,1870,1870,0
20240828,123300,1979264089,1870,1864,1870,1863,627
20240828,123200,1978093695,1869,1869,1869,1869,28
20240828,123100,1978041363,1869,1869,1869,1865,1268
20240828,123000,1975675780,1869,1869,1869,1868,631
20240828,122900,1974496490,1869,1867,1869,1867,1697
20240828,122800,1971325939,1866,1866,1866,1866,468
20240828,122700,1970452651,1866,1866,1866,1866,174
20240828,122600,1970127967,1866,1867,1867,1866,775
20240828,122500,1968681704,1868,1869,1869,1868,1599
20240828,122400,1965694673,1870,1874,1875,1870,1966
20240828,122300,1962017320,1875,1877,1877,1870,1231
20240828,122200,1959713866,1877,1874,1879,1871,1344
20240828,122100,1957195117,1874,1870,1874,1870,186
20240828,122000,1956847005,1870,1870,1870,1867,1128
20240828,121900,1954738770,1870,1868,1870,1868,618
20240828,121800,1953584196,1868,1866,1870,1866,372
20240828,121700,1952889508,1865,1864,1865,1864,1583
20240828,121600,1949938456,1864,1864,1864,1864,569
20240828,121500,1948877840,1864,1861,1864,1861,176
20240828,121400,1948550301,1860,1862,1863,1860,2856
20240828,121300,1943235527,1861,1861,1861,1861,0
20240828,121200,1943235527,1861,1861,1861,1861,47
20240828,121100,1943148060,1861,1864,1864,1861,911
20240828,121000,1941450927,1867,1867,1867,1867,0
20240828,120900,1941450927,1867,1867,1867,1867,7
20240828,120800,1941437858,1864,1864,1864,1864,457
20240828,120700,1940586010,1864,1864,1865,1863,2028
20240828,120600,1936805898,1864,1864,1864,1864,497
20240828,120500,1935879490,1863,1863,1863,1863,0
20240828,120400,1935879490,1863,1865,1869,1863,5425
20240828,120300,1925754570,1867,1868,1868,1864,1342
20240828,120200,1923248718,1868,1861,1869,1861,1769
20240828,120100,1919949024,1861,1861,1861,1861,249
20240828,120000,1919485635,1861,1861,1861,1860,3780
20240828,115900,1912453655,1862,1863,1863,1861,5531
20240828,115800,1902154093,1864,1864,1864,1864,480
20240828,115700,1901259373,1864,1864,1864,1864,304
20240828,115600,1900692717,1864,1863,1864,1863,295
20240828,115500,1900143004,1863,1862,1863,1862,731
20240828,115400,1898781232,1863,1863,1863,1863,40
20240828,115300,1898706712,1863,1863,1865,1863,979
20240828,115200,1896882343,1865,1865,1865,1865,36
20240828,115100,1896815203,1866,1862,1867,1862,108
20240828,115000,1896614004,1867,1869,1869,1867,567
20240828,114900,1895554857,1869,1865,1869,1865,2683
20240828,114800,1890548796,1866,1865,1866,1865,2690
20240828,114700,1885530684,1864,1860,1864,1860,752
20240828,114600,1884129734,1860,1859,1860,1859,3
20240828,114500,1884124155,1858,1860,1860,1858,117
20240828,114400,1883906537,1860,1862,1862,1860,2334
20240828,114300,1879563149,1862,1862,1862,1862,0
20240828,114200,1879563149,1862,1862,1862,1862,20
20240828,114100,1879525909,1856,1857,1862,1856,14775
20240828,114000,1852100519,1857,1858,1858,1857,2248
20240828,113900,1847924289,1858,1861,1862,1858,17316
20240828,113800,1815746922,1861,1861,1861,1861,3
20240828,113700,1815741339,1861,1862,1862,1861,50
20240828,113600,1815648269,1862,1862,1862,1862,253
20240828,113500,1815177183,1862,1862,1862,1862,1005
20240828,113400,1813305873,1862,1862,1862,1862,1
20240828,113300,1813304011,1861,1861,1861,1861,107
20240828,113200,1813104884,1859,1859,1859,1859,0
20240828,113100,1813104884,1859,1859,1869,1857,13027
20240828,113000,1788887900,1859,1859,1859,1859,2
20240828,112900,1788884182,1857,1860,1860,1857,1676
20240828,112800,1785767002,1861,1861,1861,1861,100
20240828,112700,1785580902,1856,1858,1858,1856,1607
20240828,112600,1782597200,1857,1859,1859,1857,6945
20240828,112500,1769698180,1857,1861,1861,1857,813
20240828,112400,1768188435,1860,1860,1860,1858,658
20240828,112300,1766965155,1860,1857,1860,1857,410
20240828,112200,1766203758,1857,1861,1862,1857,1067
20240828,112100,1764221245,1861,1861,1861,1857,711
20240828,112000,1762898078,1862,1857,1862,1857,91
20240828,111900,1762728726,1857,1863,1863,1856,6644
20240828,111800,1750372494,1865,1858,1867,1858,2324
20240828,111700,1746039794,1858,1858,1858,1858,2
20240828,111600,1746036078,1861,1861,1862,1857,225
20240828,111500,1745617824,1860,1855,1860,1855,5453
20240828,111400,1735502004,1862,1856,1862,1853,2806
20240828,111300,1730291337,1857,1855,1857,1854,2312
20240828,111200,1726004695,1857,1862,1862,1857,123
20240828,111100,1725776264,1857,1857,1862,1857,12
20240828,111000,1725753952,1861,1859,1865,1855,4248
20240828,110900,1717860820,1859,1864,1868,1859,3504
20240828,110800,1711345646,1861,1860,1861,1859,962
20240828,110700,1709556626,1860,1860,1861,1860,1507
20240828,110600,1706753605,1859,1864,1864,1859,4465
20240828,110500,1698443706,1864,1864,1864,1863,2022
20240828,110400,1694674898,1864,1867,1867,1863,794
20240828,110300,1693194876,1861,1861,1861,1861,1430
20240828,110200,1690533646,1861,1860,1867,1860,2588
20240828,110100,1685718477,1859,1857,1859,1854,3028
20240828,110000,1680094203,1857,1854,1857,1854,2227
20240828,105900,1675961048,1854,1855,1855,1854,1238
20240828,105800,1673665076,1855,1855,1856,1855,4094
20240828,105700,1666070324,1855,1855,1856,1855,1119
20240828,105600,1663993767,1856,1857,1857,1856,2665
20240828,105500,1659047424,1857,1857,1858,1857,1178
20240828,105400,1656859876,1858,1856,1858,1856,8286
20240828,105300,1641479724,1855,1856,1859,1855,8541
20240828,105200,1625625871,1856,1858,1859,1856,13772
20240828,105100,1600050900,1856,1863,1864,1856,36700
20240828,105000,1531796406,1862,1865,1865,1862,4817
20240828,104900,1522826174,1865,1872,1872,1859,54713
20240828,104800,1420706418,1872,1872,1874,1872,1244
20240828,104700,1418377230,1874,1872,1879,1872,2244
20240828,104600,1414169796,1872,1873,1873,1871,3587
20240828,104500,1407456011,1872,1873,1880,1872,7134
20240828,104400,1394097904,1873,1875,1880,1872,5334
20240828,104300,1384101081,1876,1875,1876,1875,1368
20240828,104200,1381535013,1875,1875,1875,1875,492
20240828,104100,1380612513,1871,1877,1877,1871,27490
20240828,104000,1329113851,1877,1888,1888,1877,20224
20240828,103900,1291087511,1886,1887,1887,1886,1521
20240828,103800,1288217385,1884,1888,1888,1884,252
20240828,103700,1287742577,1888,1888,1888,1888,101
20240828,103600,1287551889,1889,1886,1889,1886,1670
20240828,103500,1284400780,1881,1887,1887,1881,5681
20240828,103400,1273708184,1887,1883,1889,1883,1896
20240828,103300,1270135489,1883,1888,1888,1882,6406
20240828,103200,1258056636,1888,1890,1890,1888,193
20240828,103100,1257692037,1891,1890,1891,1890,52
20240828,103000,1257593732,1890,1891,1891,1890,117
20240828,102900,1257372550,1891,1892,1893,1891,315
20240828,102800,1256776582,1892,1891,1895,1888,1627
20240828,102700,1253699295,1891,1885,1891,1885,297
20240828,102600,1253138665,1889,1889,1890,1889,25
20240828,102500,1253091439,1891,1893,1893,1882,3012
20240828,102400,1247418463,1893,1887,1893,1885,1676
20240828,102300,1244256761,1893,1893,1893,1893,3
20240828,102200,1244251082,1893,1887,1896,1887,6978
20240828,102100,1231058710,1886,1884,1886,1884,351
20240828,102000,1230396737,1890,1889,1890,1883,86
20240828,101900,1230234588,1882,1881,1890,1881,564
20240828,101800,1229173172,1881,1891,1891,1881,15291
20240828,101700,1200401091,1891,1895,1895,1882,4762
20240828,101600,1191415167,1892,1894,1897,1887,379
20240828,101500,1190697675,1897,1889,1897,1887,4513
20240828,101400,1182176232,1889,1898,1899,1888,8748
20240828,101300,1165642139,1894,1894,1899,1893,2135
20240828,101200,1161599970,1899,1896,1899,1893,508
20240828,101100,1160636799,1896,1897,1898,1894,3720
20240828,101000,1153587918,1899,1899,1899,1897,2322
20240828,100900,1149178923,1900,1904,1904,1900,1503
20240828,100800,1146323219,1904,1906,1906,1903,106
20240828,100700,1146121394,1904,1908,1908,1904,1747
20240828,100600,1142792174,1909,1904,1911,1903,997
20240828,100500,1140892051,1903,1900,1903,1900,1634
20240828,100400,1137787187,1900,1905,1905,1900,3374
20240828,100300,1131372049,1905,1910,1910,1905,305
20240828,100200,1130790658,1910,1903,1911,1903,4061
20240828,100100,1123055829,1903,1911,1912,1903,6527
20240828,100000,1110595666,1912,1917,1918,1912,1399
20240828,095900,1107914804,1917,1921,1924,1916,15208
20240828,095800,1078742459,1920,1903,1930,1903,27524
20240828,095700,1025764615,1904,1903,1908,1902,2074
20240828,095600,1021819214,1900,1896,1912,1896,8182
20240828,095500,1006283431,1896,1894,1899,1894,9443
20240828,095400,988373757,1896,1890,1896,1890,4300
20240828,095300,980241329,1890,1884,1890,1884,622
20240828,095200,979067291,1882,1881,1890,1877,6861
20240828,095100,966156264,1881,1878,1881,1875,13380
20240828,095000,941046953,1880,1877,1880,1875,1281
20240828,094900,938642486,1877,1880,1881,1875,10528
20240828,094800,918875751,1880,1879,1880,1879,712
20240828,094700,917537503,1879,1877,1879,1877,390
20240828,094600,916805323,1876,1878,1880,1876,8230
20240828,094500,901353729,1878,1883,1883,1878,3906
20240828,094400,894010478,1884,1884,1885,1881,1448
20240828,094300,891285686,1883,1885,1885,1882,2748
20240828,094200,886111491,1885,1883,1885,1882,1291
20240828,094100,883678096,1883,1885,1885,1881,3753
20240828,094000,876611585,1885,1886,1887,1882,346
20240828,093900,875959267,1887,1886,1888,1882,4836
20240828,093800,866854072,1886,1883,1888,1882,2040
20240828,093700,863008689,1881,1879,1888,1879,714
20240828,093600,861666023,1879,1881,1883,1879,2675
20240828,093500,856634930,1880,1882,1882,1879,1927
20240828,093400,853012914,1882,1882,1883,1882,2257
20240828,093300,848765030,1881,1882,1889,1881,1305
20240828,093200,846310005,1878,1877,1896,1876,1237
20240828,093100,843972409,1881,1877,1882,1873,1471
20240828,093000,841214906,1876,1877,1881,1873,6786
20240828,092900,828491273,1877,1876,1881,1874,1695
20240828,092800,825309905,1876,1872,1878,1872,538
20240828,092700,824301512,1872,1873,1873,1871,7513
20240828,092600,810233476,1878,1874,1878,1870,22888
20240828,092500,767393241,1873,1884,1885,1873,43284
20240828,092400,686146495,1885,1887,1888,1883,5372
20240828,092300,676023897,1886,1888,1895,1884,1935
20240828,092200,672362889,1888,1881,1888,1881,6716
20240828,092100,659703738,1881,1885,1885,1881,2641
20240828,092000,654734001,1885,1882,1885,1880,1682
20240828,091900,651563649,1882,1883,1886,1877,16830
20240828,091800,619927915,1883,1884,1887,1880,7161
20240828,091700,606434235,1884,1884,1884,1878,4130
20240828,091600,598667896,1878,1879,1885,1878,15368
20240828,091500,569782199,1879,1891,1892,1879,30279
20240828,091400,512654671,1891,1895,1898,1890,11863
20240828,091300,490216014,1892,1892,1892,1889,6156
20240828,091200,478580038,1890,1892,1894,1888,10579
20240828,091100,458578889,1893,1900,1900,1893,12371
20240828,091000,435121527,1900,1900,1907,1900,7290
20240828,090900,421265175,1900,1903,1904,1900,8789
20240828,090800,404552195,1903,1905,1905,1902,4699
20240828,090700,395610905,1906,1905,1909,1902,2167
20240828,090600,391486619,1905,1908,1913,1904,8450
20240828,090500,375364243,1908,1894,1909,1885,25535
20240828,090400,327007368,1894,1903,1907,1894,20030
20240828,090300,288972509,1900,1909,1912,1899,14206
20240828,090200,261975078,1898,1886,1916,1884,31507
20240828,090100,202103763,1885,1906,1933,1870,50928
20240828,090000,105621016,1906,1925,1947,1905,54896