stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,211800,2115486416,1774,1774,1774,1774,14562
20240805,211700,2115486416,1774,1774,1774,1774,0
20240805,211600,2115486416,1774,1774,1774,1774,0
20240805,211500,2115486416,1774,1774,1774,1774,0
20240805,211400,2115486416,1774,1774,1774,1774,0
20240805,211300,2115486416,1774,1774,1774,1774,0
20240805,211200,2115486416,1774,1774,1774,1774,0
20240805,211100,2115486416,1774,1774,1774,1774,0
20240805,211000,2115486416,1774,1774,1774,1774,0
20240805,210900,2115486416,1774,1774,1774,1774,0
20240805,210800,2115486416,1774,1774,1774,1774,0
20240805,210700,2115486416,1774,1774,1774,1774,0
20240805,210600,2115486416,1774,1774,1774,1774,0
20240805,210500,2115486416,1774,1774,1774,1774,0
20240805,210400,2115486416,1774,1774,1774,1774,0
20240805,210300,2115486416,1774,1774,1774,1774,0
20240805,210200,2115486416,1774,1774,1774,1774,0
20240805,210100,2115486416,1774,1774,1774,1774,0
20240805,210000,2115486416,1774,1774,1774,1774,0
20240805,205900,2115486416,1774,1774,1774,1774,0
20240805,205800,2115486416,1774,1774,1774,1774,0
20240805,205700,2115486416,1774,1774,1774,1774,0
20240805,205600,2115486416,1774,1774,1774,1774,0
20240805,205500,2115486416,1774,1774,1774,1774,0
20240805,205400,2115486416,1774,1774,1774,1774,0
20240805,205300,2115486416,1774,1774,1774,1774,0
20240805,205200,2115486416,1774,1774,1774,1774,0
20240805,205100,2115486416,1774,1774,1774,1774,0
20240805,205000,2115486416,1774,1774,1774,1774,0
20240805,204900,2115486416,1774,1774,1774,1774,0
20240805,204800,2115486416,1774,1774,1774,1774,14562
20240805,204700,2115486416,1774,1774,1774,1774,0
20240805,204600,2115486416,1774,1774,1774,1774,0
20240805,204500,2115486416,1774,1774,1774,1774,0
20240805,204400,2115486416,1774,1774,1774,1774,0
20240805,204300,2115486416,1774,1774,1774,1774,0
20240805,204200,2115486416,1774,1774,1774,1774,0
20240805,204100,2115486416,1774,1774,1774,1774,0
20240805,204000,2115486416,1774,1774,1774,1774,0
20240805,203900,2115486416,1774,1774,1774,1774,0
20240805,203800,2115486416,1774,1774,1774,1774,0
20240805,203700,2115486416,1774,1774,1774,1774,0
20240805,203600,2115486416,1774,1774,1774,1774,0
20240805,203500,2115486416,1774,1774,1774,1774,0
20240805,203400,2115486416,1774,1774,1774,1774,0
20240805,203300,2115486416,1774,1774,1774,1774,0
20240805,203200,2115486416,1774,1774,1774,1774,0
20240805,203100,2115486416,1774,1774,1774,1774,0
20240805,203000,2115486416,1774,1774,1774,1774,0
20240805,202900,2115486416,1774,1774,1774,1774,0
20240805,202800,2115486416,1774,1774,1774,1774,0
20240805,202700,2115486416,1774,1774,1774,1774,0
20240805,202600,2115486416,1774,1774,1774,1774,0
20240805,202500,2115486416,1774,1774,1774,1774,0
20240805,202400,2115486416,1774,1774,1774,1774,0
20240805,202300,2115486416,1774,1774,1774,1774,0
20240805,202200,2115486416,1774,1774,1774,1774,0
20240805,202100,2115486416,1774,1774,1774,1774,0
20240805,202000,2115486416,1774,1774,1774,1774,0
20240805,201900,2115486416,1774,1774,1774,1774,0
20240805,201800,2115486416,1774,1774,1774,1774,14562
20240805,201700,2115486416,1774,1774,1774,1774,0
20240805,201600,2115486416,1774,1774,1774,1774,0
20240805,201500,2115486416,1774,1774,1774,1774,0
20240805,201400,2115486416,1774,1774,1774,1774,0
20240805,201300,2115486416,1774,1774,1774,1774,0
20240805,201200,2115486416,1774,1774,1774,1774,0
20240805,201100,2115486416,1774,1774,1774,1774,0
20240805,201000,2115486416,1774,1774,1774,1774,0
20240805,200900,2115486416,1774,1774,1774,1774,0
20240805,200800,2115486416,1774,1774,1774,1774,0
20240805,200700,2115486416,1774,1774,1774,1774,0
20240805,200600,2115486416,1774,1774,1774,1774,0
20240805,200500,2115486416,1774,1774,1774,1774,0
20240805,200400,2115486416,1774,1774,1774,1774,0
20240805,200300,2115486416,1774,1774,1774,1774,0
20240805,200200,2115486416,1774,1774,1774,1774,0
20240805,200100,2115486416,1774,1774,1774,1774,0
20240805,200000,2115486416,1774,1774,1774,1774,0
20240805,195900,2115486416,1774,1774,1774,1774,0
20240805,195800,2115486416,1774,1774,1774,1774,0
20240805,195700,2115486416,1774,1774,1774,1774,0
20240805,195600,2115486416,1774,1774,1774,1774,0
20240805,195500,2115486416,1774,1774,1774,1774,0
20240805,195400,2115486416,1774,1774,1774,1774,0
20240805,195300,2115486416,1774,1774,1774,1774,0
20240805,195200,2115486416,1774,1774,1774,1774,0
20240805,195100,2115486416,1774,1774,1774,1774,0
20240805,195000,2115486416,1774,1774,1774,1774,0
20240805,194900,2115486416,1774,1774,1774,1774,0
20240805,194800,2115486416,1774,1774,1774,1774,14562
20240805,194700,2115486416,1774,1774,1774,1774,0
20240805,194600,2115486416,1774,1774,1774,1774,0
20240805,194500,2115486416,1774,1774,1774,1774,0
20240805,194400,2115486416,1774,1774,1774,1774,0
20240805,194300,2115486416,1774,1774,1774,1774,0
20240805,194200,2115486416,1774,1774,1774,1774,0
20240805,194100,2115486416,1774,1774,1774,1774,0
20240805,194000,2115486416,1774,1774,1774,1774,0
20240805,193900,2115486416,1774,1774,1774,1774,0
20240805,193800,2115486416,1774,1774,1774,1774,0
20240805,193700,2115486416,1774,1774,1774,1774,0
20240805,193600,2115486416,1774,1774,1774,1774,0
20240805,193500,2115486416,1774,1774,1774,1774,0
20240805,193400,2115486416,1774,1774,1774,1774,0
20240805,193300,2115486416,1774,1774,1774,1774,0
20240805,193200,2115486416,1774,1774,1774,1774,0
20240805,193100,2115486416,1774,1774,1774,1774,0
20240805,193000,2115486416,1774,1774,1774,1774,0
20240805,192900,2115486416,1774,1774,1774,1774,0
20240805,192800,2115486416,1774,1774,1774,1774,0
20240805,192700,2115486416,1774,1774,1774,1774,0
20240805,192600,2115486416,1774,1774,1774,1774,0
20240805,192500,2115486416,1774,1774,1774,1774,0
20240805,192400,2115486416,1774,1774,1774,1774,0
20240805,192300,2115486416,1774,1774,1774,1774,0
20240805,192200,2115486416,1774,1774,1774,1774,0
20240805,192100,2115486416,1774,1774,1774,1774,0
20240805,192000,2115486416,1774,1774,1774,1774,0
20240805,191900,2115486416,1774,1774,1774,1774,0
20240805,191800,2115486416,1774,1774,1774,1774,14562
20240805,191700,2115486416,1774,1774,1774,1774,0
20240805,191600,2115486416,1774,1774,1774,1774,0
20240805,191500,2115486416,1774,1774,1774,1774,0
20240805,191400,2115486416,1774,1774,1774,1774,0
20240805,191300,2115486416,1774,1774,1774,1774,0
20240805,191200,2115486416,1774,1774,1774,1774,0
20240805,191100,2115486416,1774,1774,1774,1774,0
20240805,191000,2115486416,1774,1774,1774,1774,0
20240805,190900,2115486416,1774,1774,1774,1774,0
20240805,190800,2115486416,1774,1774,1774,1774,0
20240805,190700,2115486416,1774,1774,1774,1774,0
20240805,190600,2115486416,1774,1774,1774,1774,0
20240805,190500,2115486416,1774,1774,1774,1774,0
20240805,190400,2115486416,1774,1774,1774,1774,0
20240805,190300,2115486416,1774,1774,1774,1774,0
20240805,190200,2115486416,1774,1774,1774,1774,0
20240805,190100,2115486416,1774,1774,1774,1774,0
20240805,190000,2115486416,1774,1774,1774,1774,0
20240805,185900,2115486416,1774,1774,1774,1774,0
20240805,185800,2115486416,1774,1774,1774,1774,0
20240805,185700,2115486416,1774,1774,1774,1774,0
20240805,185600,2115486416,1774,1774,1774,1774,0
20240805,185500,2115486416,1774,1774,1774,1774,0
20240805,185400,2115486416,1774,1774,1774,1774,0
20240805,185300,2115486416,1774,1774,1774,1774,0
20240805,185200,2115486416,1774,1774,1774,1774,0
20240805,185100,2115486416,1774,1774,1774,1774,0
20240805,185000,2115486416,1774,1774,1774,1774,0
20240805,184900,2115486416,1774,1774,1774,1774,0
20240805,184800,2115486416,1774,1774,1774,1774,14562
20240805,184700,2115486416,1774,1774,1774,1774,0
20240805,184600,2115486416,1774,1774,1774,1774,0
20240805,184500,2115486416,1774,1774,1774,1774,0
20240805,184400,2115486416,1774,1774,1774,1774,0
20240805,184300,2115486416,1774,1774,1774,1774,0
20240805,184200,2115486416,1774,1774,1774,1774,0
20240805,184100,2115486416,1774,1774,1774,1774,0
20240805,184000,2115486416,1774,1774,1774,1774,0
20240805,183900,2115486416,1774,1774,1774,1774,0
20240805,183800,2115486416,1774,1774,1774,1774,0
20240805,183700,2115486416,1774,1774,1774,1774,0
20240805,183600,2115486416,1774,1774,1774,1774,0
20240805,183500,2115486416,1774,1774,1774,1774,0
20240805,183400,2115486416,1774,1774,1774,1774,0
20240805,183300,2115486416,1774,1774,1774,1774,0
20240805,183200,2115486416,1774,1774,1774,1774,0
20240805,183100,2115486416,1774,1774,1774,1774,0
20240805,183000,2115486416,1774,1774,1774,1774,0
20240805,182900,2115486416,1774,1774,1774,1774,0
20240805,182800,2115486416,1774,1774,1774,1774,0
20240805,182700,2115486416,1774,1774,1774,1774,0
20240805,182600,2115486416,1774,1774,1774,1774,0
20240805,182500,2115486416,1774,1774,1774,1774,0
20240805,182400,2115486416,1774,1774,1774,1774,0
20240805,182300,2115486416,1774,1774,1774,1774,0
20240805,182200,2115486416,1774,1774,1774,1774,0
20240805,182100,2115486416,1774,1774,1774,1774,0
20240805,182000,2115486416,1774,1774,1774,1774,0
20240805,181900,2115486416,1774,1774,1774,1774,0
20240805,181800,2115486416,1774,1774,1774,1774,14562
20240805,181700,2115486416,1774,1774,1774,1774,0
20240805,181600,2115486416,1774,1774,1774,1774,0
20240805,181500,2115486416,1774,1774,1774,1774,0
20240805,181400,2115486416,1774,1774,1774,1774,0
20240805,181300,2115486416,1774,1774,1774,1774,0
20240805,181200,2115486416,1774,1774,1774,1774,0
20240805,181100,2115486416,1774,1774,1774,1774,0
20240805,181000,2115486416,1774,1774,1774,1774,0
20240805,180900,2115486416,1774,1774,1774,1774,0
20240805,180800,2115486416,1774,1774,1774,1774,0
20240805,180700,2115486416,1774,1774,1774,1774,0
20240805,180600,2115486416,1774,1774,1774,1774,0
20240805,180500,2115486416,1774,1774,1774,1774,0
20240805,180400,2115486416,1774,1774,1774,1774,0
20240805,180300,2115486416,1774,1774,1774,1774,0
20240805,180200,2115486416,1774,1774,1774,1774,0
20240805,180100,2115486416,1774,1774,1774,1774,0
20240805,180000,2115486416,1774,1774,1774,1774,0
20240805,175900,2115486416,1774,1774,1774,1774,0
20240805,175800,2115486416,1774,1774,1774,1774,0
20240805,175700,2115486416,1774,1774,1774,1774,0
20240805,175600,2115486416,1774,1774,1774,1774,0
20240805,175500,2115486416,1774,1774,1774,1774,0
20240805,175400,2115486416,1774,1774,1774,1774,0
20240805,175300,2115486416,1774,1774,1774,1774,0
20240805,175200,2115486416,1774,1774,1774,1774,0
20240805,175100,2115486416,1774,1774,1774,1774,0
20240805,175000,2115486416,1774,1774,1774,1774,0
20240805,174900,2115486416,1774,1774,1774,1774,0
20240805,174800,2115486416,1774,1774,1774,1774,14562
20240805,174700,2115486416,1774,1774,1774,1774,0
20240805,174600,2115486416,1774,1774,1774,1774,0
20240805,174500,2115486416,1774,1774,1774,1774,0
20240805,174400,2115486416,1774,1774,1774,1774,0
20240805,174300,2115486416,1774,1774,1774,1774,0
20240805,174200,2115486416,1774,1774,1774,1774,0
20240805,174100,2115486416,1774,1774,1774,1774,0
20240805,174000,2115486416,1774,1774,1774,1774,0
20240805,173900,2115486416,1774,1774,1774,1774,0
20240805,173800,2115486416,1774,1774,1774,1774,0
20240805,173700,2115486416,1774,1774,1774,1774,0
20240805,173600,2115486416,1774,1774,1774,1774,0
20240805,173500,2115486416,1774,1774,1774,1774,0
20240805,173400,2115486416,1774,1774,1774,1774,0
20240805,173300,2115486416,1774,1774,1774,1774,0
20240805,173200,2115486416,1774,1774,1774,1774,0
20240805,173100,2115486416,1774,1774,1774,1774,0
20240805,173000,2115486416,1774,1774,1774,1774,0
20240805,172900,2115486416,1774,1774,1774,1774,0
20240805,172800,2115486416,1774,1774,1774,1774,0
20240805,172700,2115486416,1774,1774,1774,1774,0
20240805,172600,2115486416,1774,1774,1774,1774,0
20240805,172500,2115486416,1774,1774,1774,1774,0
20240805,172400,2115486416,1774,1774,1774,1774,0
20240805,172300,2115486416,1774,1774,1774,1774,0
20240805,172200,2115486416,1774,1774,1774,1774,0
20240805,172100,2115486416,1774,1774,1774,1774,0
20240805,172000,2115486416,1774,1774,1774,1774,0
20240805,171900,2115486416,1774,1774,1774,1774,0
20240805,171800,2115486416,1774,1774,1774,1774,14562
20240805,171700,2115486416,1774,1774,1774,1774,0
20240805,171600,2115486416,1774,1774,1774,1774,0
20240805,171500,2115486416,1774,1774,1774,1774,0
20240805,171400,2115486416,1774,1774,1774,1774,0
20240805,171300,2115486416,1774,1774,1774,1774,0
20240805,171200,2115486416,1774,1774,1774,1774,0
20240805,171100,2115486416,1774,1774,1774,1774,0
20240805,171000,2115486416,1774,1774,1774,1774,0
20240805,170900,2115486416,1774,1774,1774,1774,0
20240805,170800,2115486416,1774,1774,1774,1774,0
20240805,170700,2115486416,1774,1774,1774,1774,0
20240805,170600,2115486416,1774,1774,1774,1774,0
20240805,170500,2115486416,1774,1774,1774,1774,0
20240805,170400,2115486416,1774,1774,1774,1774,0
20240805,170300,2115486416,1774,1774,1774,1774,0
20240805,170200,2115486416,1774,1774,1774,1774,0
20240805,170100,2115486416,1774,1774,1774,1774,0
20240805,170000,2115486416,1774,1774,1774,1774,0
20240805,165900,2115486416,1774,1774,1774,1774,0
20240805,165800,2115486416,1774,1774,1774,1774,0
20240805,165700,2115486416,1774,1774,1774,1774,0
20240805,165600,2115486416,1774,1774,1774,1774,0
20240805,165500,2115486416,1774,1774,1774,1774,0
20240805,165400,2115486416,1774,1774,1774,1774,0
20240805,165300,2115486416,1774,1774,1774,1774,0
20240805,165200,2115486416,1774,1774,1774,1774,0
20240805,165100,2115486416,1774,1774,1774,1774,0
20240805,165000,2115486416,1774,1774,1774,1774,0
20240805,164900,2115486416,1774,1774,1774,1774,0
20240805,164800,2115486416,1774,1774,1774,1774,14562
20240805,164700,2115486416,1774,1774,1774,1774,0
20240805,164600,2115486416,1774,1774,1774,1774,0
20240805,164500,2115486416,1774,1774,1774,1774,0
20240805,164400,2115486416,1774,1774,1774,1774,0
20240805,164300,2115486416,1774,1774,1774,1774,0
20240805,164200,2115486416,1774,1774,1774,1774,0
20240805,164100,2115486416,1774,1774,1774,1774,0
20240805,164000,2115486416,1774,1774,1774,1774,0
20240805,163900,2115486416,1774,1774,1774,1774,0
20240805,163800,2115486416,1774,1774,1774,1774,0
20240805,163700,2115486416,1774,1774,1774,1774,0
20240805,163600,2115486416,1774,1774,1774,1774,0
20240805,163500,2115486416,1774,1774,1774,1774,0
20240805,163400,2115486416,1774,1774,1774,1774,0
20240805,163300,2115486416,1774,1774,1774,1774,0
20240805,163200,2115486416,1774,1774,1774,1774,0
20240805,163100,2115486416,1774,1774,1774,1774,0
20240805,163000,2115486416,1774,1774,1774,1774,0
20240805,162900,2115486416,1774,1774,1774,1774,0
20240805,162800,2115486416,1774,1774,1774,1774,0
20240805,162700,2115486416,1774,1774,1774,1774,0
20240805,162600,2115486416,1774,1774,1774,1774,0
20240805,162500,2115486416,1774,1774,1774,1774,0
20240805,162400,2115486416,1774,1774,1774,1774,0
20240805,162300,2115486416,1774,1774,1774,1774,0
20240805,162200,2115486416,1774,1774,1774,1774,0
20240805,162100,2115486416,1774,1774,1774,1774,0
20240805,162000,2115486416,1774,1774,1774,1774,0
20240805,161900,2115486416,1774,1774,1774,1774,0
20240805,161800,2115486416,1774,1774,1774,1774,14562
20240805,161700,2115486416,1774,1774,1774,1774,0
20240805,161600,2115486416,1774,1774,1774,1774,0
20240805,161500,2115486416,1774,1774,1774,1774,0
20240805,161400,2115486416,1774,1774,1774,1774,0
20240805,161300,2115486416,1774,1774,1774,1774,0
20240805,161200,2115486416,1774,1774,1774,1774,0
20240805,161100,2115486416,1774,1774,1774,1774,0
20240805,161000,2115486416,1774,1774,1774,1774,0
20240805,160900,2115486416,1774,1774,1774,1774,0
20240805,160800,2115486416,1774,1774,1774,1774,0
20240805,160700,2115486416,1774,1774,1774,1774,0
20240805,160600,2115486416,1774,1774,1774,1774,0
20240805,160500,2115486416,1774,1774,1774,1774,0
20240805,160400,2115486416,1774,1774,1774,1774,0
20240805,160300,2115486416,1774,1774,1774,1774,0
20240805,160200,2115486416,1774,1774,1774,1774,0
20240805,160100,2115486416,1774,1774,1774,1774,0
20240805,160000,2115486416,1774,1774,1774,1774,0
20240805,155900,2115486416,1774,1774,1774,1774,0
20240805,155800,2115486416,1774,1774,1774,1774,0
20240805,155700,2115486416,1774,1774,1774,1774,0
20240805,155600,2115486416,1774,1774,1774,1774,0
20240805,155500,2115486416,1774,1774,1774,1774,0
20240805,155400,2115486416,1774,1774,1774,1774,0
20240805,155300,2115486416,1774,1774,1774,1774,0
20240805,155200,2115486416,1774,1774,1774,1774,0
20240805,155100,2115486416,1774,1774,1774,1774,0
20240805,155000,2115486416,1774,1774,1774,1774,0
20240805,154900,2115486416,1774,1774,1774,1774,0
20240805,154800,2115486416,1774,1774,1774,1774,14562
20240805,154700,2115486416,1774,1774,1774,1774,0
20240805,154600,2115486416,1774,1774,1774,1774,0
20240805,154500,2115486416,1774,1774,1774,1774,0
20240805,154400,2115486416,1774,1774,1774,1774,0
20240805,154300,2115486416,1774,1774,1774,1774,0
20240805,154200,2115486416,1774,1774,1774,1774,0
20240805,154100,2115486416,1774,1774,1774,1774,0
20240805,154000,2115486416,1774,1774,1774,1774,0
20240805,153900,2115486416,1774,1774,1774,1774,0
20240805,153800,2115486416,1774,1774,1774,1774,0
20240805,153700,2115486416,1774,1774,1774,1774,0
20240805,153600,2115486416,1774,1774,1774,1774,0
20240805,153500,2115486416,1774,1774,1774,1774,0
20240805,153400,2115486416,1774,1774,1774,1774,0
20240805,153300,2115486416,1774,1774,1774,1774,0
20240805,153200,2115486416,1774,1774,1774,1774,0
20240805,153100,2115486416,1774,1774,1774,1774,0
20240805,153000,2115486416,1774,1774,1774,1774,14562
20240805,152900,2089653428,1774,1774,1774,1774,0
20240805,152800,2089653428,1774,1774,1774,1774,0
20240805,152700,2089653428,1774,1774,1774,1774,0
20240805,152600,2089653428,1774,1774,1774,1774,0
20240805,152500,2089653428,1774,1774,1774,1774,0
20240805,152400,2089653428,1774,1774,1774,1774,0
20240805,152300,2089653428,1774,1774,1774,1774,0
20240805,152200,2089653428,1774,1774,1774,1774,0
20240805,152100,2089653428,1774,1774,1774,1774,0
20240805,152000,2089653428,1774,1774,1774,1774,0
20240805,151900,2089653428,1774,1740,1774,1740,441
20240805,151800,2088881782,1733,1730,1753,1730,9058
20240805,151700,2073158524,1730,1728,1748,1728,13200
20240805,151600,2050283104,1728,1727,1728,1704,9885
20240805,151500,2033277915,1704,1700,1730,1700,323
20240805,151400,2032728483,1709,1704,1714,1704,1368
20240805,151300,2030386214,1712,1686,1712,1666,534
20240805,151200,2029485145,1661,1703,1703,1658,1152
20240805,151100,2027568574,1657,1684,1712,1651,3231
20240805,151000,2022201650,1712,1722,1722,1677,9466
20240805,150900,2005964034,1722,1727,1727,1721,811
20240805,150800,2004567881,1728,1729,1738,1728,6823
20240805,150700,1992772393,1728,1728,1730,1728,997
20240805,150600,1991049115,1728,1748,1748,1727,2712
20240805,150500,1986365247,1748,1744,1753,1744,4770
20240805,150400,1978022598,1718,1718,1718,1718,10
20240805,150300,1978005418,1738,1740,1740,1738,29
20240805,150200,1977954996,1759,1734,1759,1714,7605
20240805,150100,1964671575,1735,1732,1735,1731,1222
20240805,150000,1962554664,1734,1703,1734,1671,2112
20240805,145900,1958935559,1703,1669,1761,1658,3090
20240805,145800,1953703094,1669,1623,1676,1623,4596
20240805,145700,1946188126,1650,1650,1650,1650,0
20240805,145600,1946188126,1650,1652,1652,1650,1156
20240805,145500,1944280056,1651,1650,1676,1650,6771
20240805,145400,1933101805,1650,1660,1660,1650,10262
20240805,145300,1916121945,1659,1663,1682,1659,7908
20240805,145200,1902971835,1687,1687,1687,1662,60
20240805,145100,1902871574,1690,1661,1693,1661,9114
20240805,145000,1887654782,1663,1721,1746,1654,21793
20240805,144900,1850825943,1722,1727,1751,1722,5245
20240805,144800,1841785806,1753,1726,1753,1726,1002
20240805,144700,1840056300,1755,1748,1755,1726,822
20240805,144600,1838636632,1758,1758,1769,1731,2943
20240805,144500,1833468925,1731,1778,1778,1726,343
20240805,144400,1832873682,1780,1738,1781,1722,846
20240805,144300,1831402994,1722,1750,1751,1720,5657
20240805,144200,1821596426,1750,1756,1781,1750,1586
20240805,144100,1818819695,1751,1756,1756,1750,2254
20240805,144000,1814868510,1751,1784,1784,1751,2041
20240805,143900,1811289024,1790,1791,1791,1753,1180
20240805,143800,1809206774,1814,1814,1814,1814,0
20240805,143700,1809206774,1814,1790,1814,1790,2800
20240805,143600,1804148680,1791,1800,1800,1791,2463
20240805,143500,1799717079,1800,1800,1802,1799,5746
20240805,143400,1789374308,1800,1801,1805,1800,6645
20240805,143300,1777411268,1801,1807,1816,1801,3116
20240805,143200,1771794295,1807,1819,1820,1805,2666
20240805,143100,1766965343,1819,1821,1822,1813,2706
20240805,143000,1762045948,1822,1822,1832,1821,1086
20240805,142900,1760057237,1832,1832,1832,1821,5904
20240805,142800,1749292564,1832,1832,1840,1832,245
20240805,142700,1748843685,1832,1822,1832,1822,306
20240805,142600,1748283103,1832,1833,1834,1832,15130
20240805,142500,1720550826,1834,1834,1834,1834,0
20240805,142400,1720550826,1834,1834,1834,1834,0
20240805,142300,1720550826,1834,1834,1834,1834,0
20240805,142200,1720550826,1834,1834,1834,1834,0
20240805,142100,1720550826,1834,1834,1834,1834,0
20240805,142000,1720550826,1834,1834,1834,1834,0
20240805,141900,1720550826,1834,1834,1834,1834,0
20240805,141800,1720550826,1834,1834,1834,1834,0
20240805,141700,1720550826,1834,1834,1834,1834,0
20240805,141600,1720550826,1834,1834,1834,1834,0
20240805,141500,1720550826,1834,1834,1834,1834,0
20240805,141400,1720550826,1834,1834,1834,1834,0
20240805,141300,1720550826,1834,1834,1834,1834,0
20240805,141200,1720550826,1834,1834,1834,1834,0
20240805,141100,1720550826,1834,1834,1834,1834,0
20240805,141000,1720550826,1834,1834,1834,1834,0
20240805,140900,1720550826,1834,1834,1834,1834,0
20240805,140800,1720550826,1834,1834,1834,1834,0
20240805,140700,1720550826,1834,1834,1834,1834,0
20240805,140600,1720550826,1834,1834,1834,1834,0
20240805,140500,1720550826,1834,1834,1834,1834,0
20240805,140400,1720550826,1834,1834,1834,1834,0
20240805,140300,1720550826,1834,1834,1834,1834,0
20240805,140200,1720550826,1834,1834,1834,1834,0
20240805,140100,1720550826,1834,1834,1834,1834,0
20240805,140000,1720550826,1834,1834,1834,1834,0
20240805,135900,1720550826,1834,1834,1834,1834,0
20240805,135800,1720550826,1834,1834,1834,1834,0
20240805,135700,1720550826,1834,1834,1834,1834,0
20240805,135600,1720550826,1834,1834,1834,1834,0
20240805,135500,1720550826,1834,1834,1834,1820,13
20240805,135400,1720527096,1814,1834,1834,1814,1509
20240805,135300,1717788824,1834,1828,1835,1814,2603
20240805,135200,1713042733,1828,1827,1828,1827,1834
20240805,135100,1709690665,1814,1829,1829,1814,19
20240805,135000,1709656064,1829,1820,1829,1810,2259
20240805,134900,1705557119,1820,1820,1829,1820,41
20240805,134800,1705482391,1825,1825,1829,1825,2872
20240805,134700,1700240971,1835,1834,1835,1834,2
20240805,134600,1700237302,1820,1830,1835,1820,3498
20240805,134500,1693831683,1830,1834,1834,1830,7731
20240805,134400,1679679795,1835,1840,1840,1835,2924
20240805,134300,1674313755,1835,1840,1840,1835,1378
20240805,134200,1671784995,1840,1835,1844,1835,11802
20240805,134100,1650079492,1835,1842,1842,1835,4033
20240805,134000,1642674538,1837,1841,1848,1837,3465
20240805,133900,1636299189,1841,1848,1848,1841,11
20240805,133800,1636278917,1848,1844,1850,1840,1036
20240805,133700,1634364433,1840,1840,1842,1840,1868
20240805,133600,1630927112,1841,1841,1841,1841,1000
20240805,133500,1629086112,1841,1841,1841,1841,522
20240805,133400,1628125110,1842,1857,1857,1842,3694
20240805,133300,1621314775,1857,1857,1857,1857,1
20240805,133200,1621312918,1845,1852,1852,1845,2292
20240805,133100,1617076524,1853,1853,1853,1853,0
20240805,133000,1617076524,1853,1853,1853,1853,157
20240805,132900,1616785603,1853,1853,1853,1853,42
20240805,132800,1616707777,1853,1845,1853,1845,16
20240805,132700,1616678201,1844,1853,1853,1844,447
20240805,132600,1615853924,1844,1847,1847,1844,619
20240805,132500,1614711877,1859,1859,1859,1859,272
20240805,132400,1614206229,1859,1855,1862,1855,3453
20240805,132300,1607789804,1845,1845,1845,1845,171
20240805,132200,1607474309,1845,1847,1847,1845,3924
20240805,132100,1600232382,1846,1848,1848,1846,318
20240805,132000,1599644952,1847,1855,1855,1847,488
20240805,131900,1598742416,1855,1855,1855,1855,200
20240805,131800,1598371416,1860,1845,1860,1845,213
20240805,131700,1597975376,1848,1861,1862,1848,2164
20240805,131600,1593954172,1844,1862,1862,1844,1639
20240805,131500,1590916566,1857,1857,1857,1857,541
20240805,131400,1589911929,1858,1847,1858,1847,801
20240805,131300,1588423682,1844,1842,1858,1842,286
20240805,131200,1587896660,1860,1860,1860,1860,1
20240805,131100,1587894800,1860,1841,1860,1840,3258
20240805,131000,1581841015,1842,1863,1863,1841,123
20240805,130900,1581614172,1863,1864,1865,1840,2037
20240805,130800,1577863650,1848,1850,1864,1848,5491
20240805,130700,1567715614,1865,1866,1866,1848,25
20240805,130600,1567669134,1866,1836,1866,1836,1062
20240805,130500,1565689528,1832,1845,1845,1831,2615
20240805,130400,1560868569,1845,1850,1859,1845,1415
20240805,130300,1558250875,1850,1851,1851,1850,5066
20240805,130200,1548878593,1851,1852,1865,1850,7202
20240805,130100,1535553387,1853,1854,1854,1853,2244
20240805,130000,1531395225,1853,1853,1853,1853,0
20240805,125900,1531395225,1853,1860,1860,1853,1570
20240805,125800,1528478710,1860,1865,1865,1860,6601
20240805,125700,1516177472,1865,1871,1871,1865,2166
20240805,125600,1512130729,1870,1868,1870,1868,1897
20240805,125500,1508585533,1869,1876,1876,1869,3150
20240805,125400,1502694683,1876,1868,1876,1868,230
20240805,125300,1502264803,1876,1865,1876,1865,226
20240805,125200,1501843291,1865,1870,1870,1865,657
20240805,125100,1500616969,1870,1871,1871,1870,1931
20240805,125000,1497005078,1871,1872,1872,1871,320
20240805,124900,1496406091,1874,1878,1878,1874,5678
20240805,124800,1485744307,1874,1869,1874,1869,7313
20240805,124700,1472063868,1869,1868,1869,1868,202
20240805,124600,1471686492,1869,1869,1869,1869,10
20240805,124500,1471667802,1870,1872,1872,1862,1561
20240805,124400,1468749283,1872,1874,1875,1872,1263
20240805,124300,1466384861,1874,1879,1879,1874,8440
20240805,124200,1450552997,1880,1884,1884,1879,9650
20240805,124100,1432398533,1884,1890,1890,1884,1774
20240805,124000,1429053017,1890,1890,1890,1890,0
20240805,123900,1429053017,1890,1890,1890,1890,0
20240805,123800,1429053017,1890,1895,1895,1890,2441
20240805,123700,1424427551,1900,1900,1900,1900,232
20240805,123600,1423986751,1895,1899,1900,1895,1578
20240805,123500,1420989461,1900,1896,1900,1896,1000
20240805,123400,1419090493,1896,1895,1896,1895,210
20240805,123300,1418692491,1890,1891,1891,1890,4442
20240805,123200,1410294887,1895,1895,1895,1891,61
20240805,123100,1410179328,1895,1895,1895,1895,2
20240805,123000,1410175538,1897,1891,1897,1890,118
20240805,122900,1409952437,1891,1891,1891,1891,620
20240805,122800,1408780017,1898,1891,1898,1891,1536
20240805,122700,1405875385,1891,1893,1898,1891,5366
20240805,122600,1395722027,1893,1893,1898,1893,18
20240805,122500,1395687913,1898,1899,1900,1891,135
20240805,122400,1395431617,1899,1890,1899,1890,252
20240805,122300,1394953439,1899,1890,1899,1890,231
20240805,122200,1394516732,1890,1894,1894,1890,2951
20240805,122100,1388932338,1894,1894,1894,1894,7
20240805,122000,1388919080,1887,1886,1894,1885,4680
20240805,121900,1380073532,1887,1892,1894,1887,8096
20240805,121800,1364771133,1892,1894,1894,1891,302
20240805,121700,1364199737,1891,1895,1895,1891,1236
20240805,121600,1361860146,1895,1895,1899,1895,196
20240805,121500,1361488669,1895,1898,1898,1895,111
20240805,121400,1361278024,1900,1900,1900,1895,24
20240805,121300,1361232459,1900,1902,1902,1894,831
20240805,121200,1359658123,1902,1903,1903,1902,29
20240805,121100,1359602943,1904,1902,1904,1894,607
20240805,121000,1358449065,1906,1906,1906,1906,0
20240805,120900,1358449065,1906,1907,1907,1891,388
20240805,120800,1357715199,1896,1889,1896,1889,7886
20240805,120700,1342807249,1889,1889,1891,1889,2592
20240805,120600,1337907960,1892,1898,1899,1872,13102
20240805,120500,1313065345,1900,1900,1900,1900,0
20240805,120400,1313065345,1900,1900,1900,1900,0
20240805,120300,1313065345,1900,1907,1907,1900,49256
20240805,120200,1219457021,1918,1913,1918,1903,676
20240805,120100,1218163336,1910,1902,1913,1901,1253
20240805,120000,1215775677,1900,1903,1913,1900,3176
20240805,115900,1209737097,1901,1902,1902,1901,5664
20240805,115800,1198969269,1901,1911,1911,1901,502
20240805,115700,1198014897,1901,1904,1905,1901,7439
20240805,115600,1183851877,1904,1911,1911,1904,3890
20240805,115500,1176439479,1911,1910,1911,1910,552
20240805,115400,1175385082,1911,1912,1912,1911,1601
20240805,115300,1172325559,1912,1912,1912,1912,45
20240805,115200,1172239519,1911,1911,1916,1911,1629
20240805,115100,1169125763,1911,1911,1913,1911,28
20240805,115000,1169072235,1913,1913,1913,1910,875
20240805,114900,1167400106,1910,1913,1913,1910,43
20240805,114800,1167317928,1910,1909,1911,1909,2386
20240805,114700,1162759768,1909,1909,1909,1909,316
20240805,114600,1162156524,1904,1906,1906,1904,4007
20240805,114500,1154524939,1910,1905,1910,1905,18
20240805,114400,1154490609,1904,1911,1911,1904,2407
20240805,114300,1149898281,1910,1917,1917,1910,747
20240805,114200,1148470941,1910,1920,1920,1910,1259
20240805,114100,1146063748,1913,1915,1923,1913,3142
20240805,114000,1140049000,1916,1936,1936,1915,133
20240805,113900,1139794158,1915,1915,1915,1915,406
20240805,113800,1139016668,1938,1938,1938,1938,7
20240805,113700,1139003102,1923,1915,1923,1913,2201
20240805,113600,1134781478,1916,1923,1923,1916,122
20240805,113500,1134547719,1915,1918,1923,1915,3400
20240805,113400,1128030823,1923,1923,1923,1916,445
20240805,113300,1127177033,1923,1922,1923,1921,638
20240805,113200,1125951167,1922,1929,1938,1922,312
20240805,113100,1125349590,1930,1935,1935,1922,3186
20240805,113000,1119198740,1938,1938,1938,1935,5005
20240805,112900,1109510011,1942,1937,1942,1937,13
20240805,112800,1109484800,1937,1937,1937,1937,7
20240805,112700,1109471241,1944,1944,1944,1937,37
20240805,112600,1109399355,1945,1943,1945,1943,5
20240805,112500,1109389634,1937,1938,1938,1937,3195
20240805,112400,1103200405,1943,1940,1945,1937,247
20240805,112300,1102721796,1945,1944,1946,1937,9307
20240805,112200,1084619398,1944,1944,1944,1937,33
20240805,112100,1084555360,1938,1943,1943,1937,4109
20240805,112000,1076591134,1938,1943,1943,1937,2301
20240805,111900,1072131252,1942,1937,1943,1937,56
20240805,111800,1072022669,1937,1944,1944,1937,7443
20240805,111700,1057600777,1943,1946,1946,1943,82
20240805,111600,1057441289,1944,1943,1944,1943,117
20240805,111500,1057213859,1946,1940,1947,1940,239
20240805,111400,1056749484,1940,1947,1947,1940,3693
20240805,111300,1049583395,1947,1949,1949,1945,5533
20240805,111200,1038813144,1947,1945,1949,1945,677
20240805,111100,1037495885,1945,1954,1954,1945,1968
20240805,111000,1033666716,1950,1954,1954,1950,349
20240805,110900,1032985205,1946,1950,1950,1945,2624
20240805,110800,1027871915,1950,1950,1959,1950,6824
20240805,110700,1014565034,1952,1959,1960,1950,10032
20240805,110600,994997483,1960,1960,1960,1952,4086
20240805,110500,987021493,1960,1960,1960,1952,63
20240805,110400,986898373,1952,1952,1963,1951,6943
20240805,110300,973347212,1952,1952,1952,1952,65
20240805,110200,973220332,1953,1963,1963,1953,2818
20240805,110100,967714697,1964,1964,1964,1964,1
20240805,110000,967712733,1965,1965,1965,1965,2
20240805,105900,967708803,1965,1958,1965,1957,140
20240805,105800,967434729,1958,1958,1965,1958,3547
20240805,105700,960489621,1965,1970,1970,1965,53
20240805,105600,960385296,1957,1953,1970,1953,2389
20240805,105500,955702869,1953,1953,1953,1953,183
20240805,105400,955345470,1960,1956,1960,1953,1219
20240805,105300,952962174,1960,1961,1962,1960,1064
20240805,105200,950875668,1961,1964,1970,1961,2936
20240805,105100,945114702,1965,1965,1965,1965,63
20240805,105000,944990907,1970,1970,1970,1970,35
20240805,104900,944921957,1970,1971,1971,1965,24
20240805,104800,944874667,1971,1965,1971,1965,2060
20240805,104700,940816417,1965,1971,1971,1965,3064
20240805,104600,934780974,1971,1970,1971,1970,1884
20240805,104500,931067710,1964,1971,1971,1964,4305
20240805,104400,922603343,1971,1974,1974,1970,130
20240805,104300,922347038,1974,1974,1974,1973,1173
20240805,104200,920031733,1974,1973,1974,1964,1139
20240805,104100,917791813,1964,1974,1974,1964,166
20240805,104000,917464769,1977,1978,1978,1977,300
20240805,103900,916871469,1980,1980,1980,1980,1
20240805,103800,916869489,1970,1970,1970,1963,497
20240805,103700,915890434,1970,1961,1970,1961,2091
20240805,103600,911789820,1961,1953,1961,1953,643
20240805,103500,910531689,1952,1967,1967,1952,480
20240805,103400,909594469,1967,1967,1967,1952,910
20240805,103300,907817365,1967,1970,1970,1952,13547
20240805,103200,881246793,1967,1965,1970,1965,862
20240805,103100,879551588,1966,1967,1967,1964,2244
20240805,103000,875141113,1966,1968,1969,1966,1151
20240805,102900,872877788,1970,1970,1974,1966,960
20240805,102800,870988210,1971,1987,1987,1971,1244
20240805,102700,868533753,1987,1987,1987,1986,389
20240805,102600,867760871,1975,1976,1987,1975,3844
20240805,102500,860142756,1987,1987,1987,1976,24
20240805,102400,860095156,1987,1976,1988,1976,313
20240805,102300,859476315,1975,1976,1976,1975,359
20240805,102200,858767031,1990,1990,1990,1975,2016
20240805,102100,854783309,1976,1990,1990,1976,103
20240805,102000,854579689,1976,1990,1990,1976,701
20240805,101900,853193813,1990,1991,1991,1976,2093
20240805,101800,849057815,1976,1977,1978,1976,381
20240805,101700,848304849,1977,1993,1993,1977,49
20240805,101600,848207876,1994,1994,1994,1994,6
20240805,101500,848195912,1976,1978,1995,1976,1045
20240805,101400,846129878,1995,1984,1995,1977,360
20240805,101300,845415569,1984,1984,1984,1976,915
20240805,101200,843606625,1984,1984,1984,1976,348
20240805,101100,842918833,1984,1975,1984,1974,3545
20240805,101000,835919047,1975,1984,1984,1975,1243
20240805,100900,833462870,1983,1988,1988,1983,5968
20240805,100800,821612466,1988,1996,1996,1988,794
20240805,100700,820033146,1996,1998,1998,1988,1142
20240805,100600,817762650,1989,1998,1998,1988,25
20240805,100500,817712849,1998,1988,1998,1988,1029
20240805,100400,815665863,1988,1992,2005,1988,1053
20240805,100300,813568300,2005,1998,2005,1998,508
20240805,100200,812553260,1999,1998,1999,1996,2913
20240805,100100,806731383,1997,1985,1999,1985,1737
20240805,100000,803264146,1984,1988,1999,1984,940
20240805,095900,801394756,1988,1988,2000,1988,6634
20240805,095800,788162704,1988,1981,1989,1981,998
20240805,095700,786178826,1980,1981,1986,1980,294
20240805,095600,785595884,1981,1980,1981,1970,1649
20240805,095500,782334798,1980,1967,1980,1967,3081
20240805,095400,776274392,1981,1975,1983,1961,12434
20240805,095300,751770320,1975,1976,1984,1975,4934
20240805,095200,742023431,1980,1976,1980,1975,3298
20240805,095100,735507323,1977,1980,1980,1976,712
20240805,095000,734099920,1984,1980,1984,1977,617
20240805,094900,732880083,1980,1984,1984,1977,1874
20240805,094800,729172936,1988,1989,1989,1981,1026
20240805,094700,727140244,1989,1983,1989,1976,7225
20240805,094600,712823702,1989,2005,2005,1985,13127
20240805,094500,686701514,2005,2010,2010,1993,1778
20240805,094400,683155227,2010,1999,2010,1993,5777
20240805,094300,671602358,1999,1999,1999,1999,117
20240805,094200,671368475,1993,1991,1999,1991,2323
20240805,094100,666738090,1999,1999,2000,1991,3233
20240805,094000,660295513,2000,2005,2010,1993,9250
20240805,093900,641802835,2010,2005,2010,2000,5865
20240805,093800,630057020,2000,2015,2015,2000,5124
20240805,093700,619783720,2010,2030,2030,2005,3738
20240805,093600,612275750,2030,2030,2030,2005,3583
20240805,093500,605078020,2025,2025,2030,2005,4851
20240805,093400,595314940,2030,2030,2030,2010,4517
20240805,093300,586229830,2030,2020,2035,2015,4393
20240805,093200,577370165,2015,2025,2035,2015,5146
20240805,093100,566997035,2040,2040,2040,2030,143
20240805,093000,566706695,2030,2045,2045,2030,1878
20240805,092900,562886990,2045,2035,2045,2035,8010
20240805,092800,546544145,2035,2035,2035,2025,1316
20240805,092700,543867235,2035,2020,2035,2020,3111
20240805,092600,537553390,2030,2030,2030,2015,7705
20240805,092500,521991945,2020,2015,2030,2000,17123
20240805,092400,487597230,2025,2030,2030,2015,219
20240805,092300,487155820,2010,2015,2015,2010,1463
20240805,092200,484214375,2025,2015,2035,2010,104
20240805,092100,484004530,2010,2035,2035,2010,7460
20240805,092000,468994600,2015,2030,2045,2015,547
20240805,091900,467883355,2035,2020,2050,2010,2178
20240805,091800,463473375,2020,2020,2025,2020,1384
20240805,091700,460676795,2025,2030,2030,2010,21430
20240805,091600,417397470,2035,2055,2055,2030,2355
20240805,091500,412605715,2060,2040,2060,2030,3036
20240805,091400,406432675,2030,2045,2060,2030,8821
20240805,091300,388467710,2060,2060,2065,2040,5868
20240805,091200,376465850,2050,2065,2065,2045,2105
20240805,091100,372145435,2045,2040,2065,2040,1095
20240805,091000,369900000,2055,2050,2065,2035,9121
20240805,090900,351271360,2050,2040,2055,2030,26017
20240805,090800,298256585,2040,2055,2060,2040,15945
20240805,090700,265615985,2070,2070,2070,2055,7106
20240805,090600,251011580,2055,2055,2070,2055,5730
20240805,090500,239236415,2055,2065,2075,2055,8956
20240805,090400,220795560,2065,2075,2080,2065,9980
20240805,090300,200102055,2075,2090,2090,2070,6387
20240805,090200,186872240,2070,2085,2100,2070,17966
20240805,090100,149467205,2090,2100,2120,2075,9055
20240805,090000,130501075,2075,2110,2125,2050,62523