stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,195800,1716147960,2540,2540,2540,2540,9336
20240822,195700,1716147960,2540,2540,2540,2540,0
20240822,195600,1716147960,2540,2540,2540,2540,0
20240822,195500,1716147960,2540,2540,2540,2540,0
20240822,195400,1716147960,2540,2540,2540,2540,0
20240822,195300,1716147960,2540,2540,2540,2540,0
20240822,195200,1716147960,2540,2540,2540,2540,0
20240822,195100,1716147960,2540,2540,2540,2540,0
20240822,195000,1716147960,2540,2540,2540,2540,0
20240822,194900,1716147960,2540,2540,2540,2540,0
20240822,194800,1716147960,2540,2540,2540,2540,0
20240822,194700,1716147960,2540,2540,2540,2540,0
20240822,194600,1716147960,2540,2540,2540,2540,0
20240822,194500,1716147960,2540,2540,2540,2540,0
20240822,194400,1716147960,2540,2540,2540,2540,0
20240822,194300,1716147960,2540,2540,2540,2540,0
20240822,194200,1716147960,2540,2540,2540,2540,0
20240822,194100,1716147960,2540,2540,2540,2540,0
20240822,194000,1716147960,2540,2540,2540,2540,0
20240822,193900,1716147960,2540,2540,2540,2540,0
20240822,193800,1716147960,2540,2540,2540,2540,0
20240822,193700,1716147960,2540,2540,2540,2540,0
20240822,193600,1716147960,2540,2540,2540,2540,0
20240822,193500,1716147960,2540,2540,2540,2540,0
20240822,193400,1716147960,2540,2540,2540,2540,0
20240822,193300,1716147960,2540,2540,2540,2540,0
20240822,193200,1716147960,2540,2540,2540,2540,0
20240822,193100,1716147960,2540,2540,2540,2540,0
20240822,193000,1716147960,2540,2540,2540,2540,0
20240822,192900,1716147960,2540,2540,2540,2540,0
20240822,192800,1716147960,2540,2540,2540,2540,9336
20240822,192700,1716147960,2540,2540,2540,2540,0
20240822,192600,1716147960,2540,2540,2540,2540,0
20240822,192500,1716147960,2540,2540,2540,2540,0
20240822,192400,1716147960,2540,2540,2540,2540,0
20240822,192300,1716147960,2540,2540,2540,2540,0
20240822,192200,1716147960,2540,2540,2540,2540,0
20240822,192100,1716147960,2540,2540,2540,2540,0
20240822,192000,1716147960,2540,2540,2540,2540,0
20240822,191900,1716147960,2540,2540,2540,2540,0
20240822,191800,1716147960,2540,2540,2540,2540,0
20240822,191700,1716147960,2540,2540,2540,2540,0
20240822,191600,1716147960,2540,2540,2540,2540,0
20240822,191500,1716147960,2540,2540,2540,2540,0
20240822,191400,1716147960,2540,2540,2540,2540,0
20240822,191300,1716147960,2540,2540,2540,2540,0
20240822,191200,1716147960,2540,2540,2540,2540,0
20240822,191100,1716147960,2540,2540,2540,2540,0
20240822,191000,1716147960,2540,2540,2540,2540,0
20240822,190900,1716147960,2540,2540,2540,2540,0
20240822,190800,1716147960,2540,2540,2540,2540,0
20240822,190700,1716147960,2540,2540,2540,2540,0
20240822,190600,1716147960,2540,2540,2540,2540,0
20240822,190500,1716147960,2540,2540,2540,2540,0
20240822,190400,1716147960,2540,2540,2540,2540,0
20240822,190300,1716147960,2540,2540,2540,2540,0
20240822,190200,1716147960,2540,2540,2540,2540,0
20240822,190100,1716147960,2540,2540,2540,2540,0
20240822,190000,1716147960,2540,2540,2540,2540,0
20240822,185900,1716147960,2540,2540,2540,2540,0
20240822,185800,1716147960,2540,2540,2540,2540,9336
20240822,185700,1716147960,2540,2540,2540,2540,0
20240822,185600,1716147960,2540,2540,2540,2540,0
20240822,185500,1716147960,2540,2540,2540,2540,0
20240822,185400,1716147960,2540,2540,2540,2540,0
20240822,185300,1716147960,2540,2540,2540,2540,0
20240822,185200,1716147960,2540,2540,2540,2540,0
20240822,185100,1716147960,2540,2540,2540,2540,0
20240822,185000,1716147960,2540,2540,2540,2540,0
20240822,184900,1716147960,2540,2540,2540,2540,0
20240822,184800,1716147960,2540,2540,2540,2540,0
20240822,184700,1716147960,2540,2540,2540,2540,0
20240822,184600,1716147960,2540,2540,2540,2540,0
20240822,184500,1716147960,2540,2540,2540,2540,0
20240822,184400,1716147960,2540,2540,2540,2540,0
20240822,184300,1716147960,2540,2540,2540,2540,0
20240822,184200,1716147960,2540,2540,2540,2540,0
20240822,184100,1716147960,2540,2540,2540,2540,0
20240822,184000,1716147960,2540,2540,2540,2540,0
20240822,183900,1716147960,2540,2540,2540,2540,0
20240822,183800,1716147960,2540,2540,2540,2540,0
20240822,183700,1716147960,2540,2540,2540,2540,0
20240822,183600,1716147960,2540,2540,2540,2540,0
20240822,183500,1716147960,2540,2540,2540,2540,0
20240822,183400,1716147960,2540,2540,2540,2540,0
20240822,183300,1716147960,2540,2540,2540,2540,0
20240822,183200,1716147960,2540,2540,2540,2540,0
20240822,183100,1716147960,2540,2540,2540,2540,0
20240822,183000,1716147960,2540,2540,2540,2540,0
20240822,182900,1716147960,2540,2540,2540,2540,0
20240822,182800,1716147960,2540,2540,2540,2540,9336
20240822,182700,1716147960,2540,2540,2540,2540,0
20240822,182600,1716147960,2540,2540,2540,2540,0
20240822,182500,1716147960,2540,2540,2540,2540,0
20240822,182400,1716147960,2540,2540,2540,2540,0
20240822,182300,1716147960,2540,2540,2540,2540,0
20240822,182200,1716147960,2540,2540,2540,2540,0
20240822,182100,1716147960,2540,2540,2540,2540,0
20240822,182000,1716147960,2540,2540,2540,2540,0
20240822,181900,1716147960,2540,2540,2540,2540,0
20240822,181800,1716147960,2540,2540,2540,2540,0
20240822,181700,1716147960,2540,2540,2540,2540,0
20240822,181600,1716147960,2540,2540,2540,2540,0
20240822,181500,1716147960,2540,2540,2540,2540,0
20240822,181400,1716147960,2540,2540,2540,2540,0
20240822,181300,1716147960,2540,2540,2540,2540,0
20240822,181200,1716147960,2540,2540,2540,2540,0
20240822,181100,1716147960,2540,2540,2540,2540,0
20240822,181000,1716147960,2540,2540,2540,2540,0
20240822,180900,1716147960,2540,2540,2540,2540,0
20240822,180800,1716147960,2540,2540,2540,2540,0
20240822,180700,1716147960,2540,2540,2540,2540,0
20240822,180600,1716147960,2540,2540,2540,2540,0
20240822,180500,1716147960,2540,2540,2540,2540,0
20240822,180400,1716147960,2540,2540,2540,2540,0
20240822,180300,1716147960,2540,2540,2540,2540,0
20240822,180200,1716147960,2540,2540,2540,2540,0
20240822,180100,1716147960,2540,2540,2540,2540,0
20240822,180000,1716147960,2540,2540,2540,2540,0
20240822,175900,1716147960,2540,2540,2540,2540,0
20240822,175800,1716147960,2540,2540,2540,2540,9336
20240822,175700,1716147960,2540,2540,2540,2540,0
20240822,175600,1716147960,2540,2540,2540,2540,0
20240822,175500,1716147960,2540,2540,2540,2540,0
20240822,175400,1716147960,2540,2540,2540,2540,0
20240822,175300,1716147960,2540,2540,2540,2540,0
20240822,175200,1716147960,2540,2540,2540,2540,0
20240822,175100,1716147960,2540,2540,2540,2540,0
20240822,175000,1716147960,2540,2540,2540,2540,0
20240822,174900,1716147960,2540,2540,2540,2540,0
20240822,174800,1716147960,2540,2540,2540,2540,0
20240822,174700,1716147960,2540,2540,2540,2540,0
20240822,174600,1716147960,2540,2540,2540,2540,0
20240822,174500,1716147960,2540,2540,2540,2540,0
20240822,174400,1716147960,2540,2540,2540,2540,0
20240822,174300,1716147960,2540,2540,2540,2540,0
20240822,174200,1716147960,2540,2540,2540,2540,0
20240822,174100,1716147960,2540,2540,2540,2540,0
20240822,174000,1716147960,2540,2540,2540,2540,0
20240822,173900,1716147960,2540,2540,2540,2540,0
20240822,173800,1716147960,2540,2540,2540,2540,0
20240822,173700,1716147960,2540,2540,2540,2540,0
20240822,173600,1716147960,2540,2540,2540,2540,0
20240822,173500,1716147960,2540,2540,2540,2540,0
20240822,173400,1716147960,2540,2540,2540,2540,0
20240822,173300,1716147960,2540,2540,2540,2540,0
20240822,173200,1716147960,2540,2540,2540,2540,0
20240822,173100,1716147960,2540,2540,2540,2540,0
20240822,173000,1716147960,2540,2540,2540,2540,0
20240822,172900,1716147960,2540,2540,2540,2540,0
20240822,172800,1716147960,2540,2540,2540,2540,9336
20240822,172700,1716147960,2540,2540,2540,2540,0
20240822,172600,1716147960,2540,2540,2540,2540,0
20240822,172500,1716147960,2540,2540,2540,2540,0
20240822,172400,1716147960,2540,2540,2540,2540,0
20240822,172300,1716147960,2540,2540,2540,2540,0
20240822,172200,1716147960,2540,2540,2540,2540,0
20240822,172100,1716147960,2540,2540,2540,2540,0
20240822,172000,1716147960,2540,2540,2540,2540,0
20240822,171900,1716147960,2540,2540,2540,2540,0
20240822,171800,1716147960,2540,2540,2540,2540,0
20240822,171700,1716147960,2540,2540,2540,2540,0
20240822,171600,1716147960,2540,2540,2540,2540,0
20240822,171500,1716147960,2540,2540,2540,2540,0
20240822,171400,1716147960,2540,2540,2540,2540,0
20240822,171300,1716147960,2540,2540,2540,2540,0
20240822,171200,1716147960,2540,2540,2540,2540,0
20240822,171100,1716147960,2540,2540,2540,2540,0
20240822,171000,1716147960,2540,2540,2540,2540,0
20240822,170900,1716147960,2540,2540,2540,2540,0
20240822,170800,1716147960,2540,2540,2540,2540,0
20240822,170700,1716147960,2540,2540,2540,2540,0
20240822,170600,1716147960,2540,2540,2540,2540,0
20240822,170500,1716147960,2540,2540,2540,2540,0
20240822,170400,1716147960,2540,2540,2540,2540,0
20240822,170300,1716147960,2540,2540,2540,2540,0
20240822,170200,1716147960,2540,2540,2540,2540,0
20240822,170100,1716147960,2540,2540,2540,2540,0
20240822,170000,1716147960,2540,2540,2540,2540,0
20240822,165900,1716147960,2540,2540,2540,2540,0
20240822,165800,1716147960,2540,2540,2540,2540,9336
20240822,165700,1716147960,2540,2540,2540,2540,0
20240822,165600,1716147960,2540,2540,2540,2540,0
20240822,165500,1716147960,2540,2540,2540,2540,0
20240822,165400,1716147960,2540,2540,2540,2540,0
20240822,165300,1716147960,2540,2540,2540,2540,0
20240822,165200,1716147960,2540,2540,2540,2540,0
20240822,165100,1716147960,2540,2540,2540,2540,0
20240822,165000,1716147960,2540,2540,2540,2540,0
20240822,164900,1716147960,2540,2540,2540,2540,0
20240822,164800,1716147960,2540,2540,2540,2540,0
20240822,164700,1716147960,2540,2540,2540,2540,0
20240822,164600,1716147960,2540,2540,2540,2540,0
20240822,164500,1716147960,2540,2540,2540,2540,0
20240822,164400,1716147960,2540,2540,2540,2540,0
20240822,164300,1716147960,2540,2540,2540,2540,0
20240822,164200,1716147960,2540,2540,2540,2540,0
20240822,164100,1716147960,2540,2540,2540,2540,0
20240822,164000,1716147960,2540,2540,2540,2540,0
20240822,163900,1716147960,2540,2540,2540,2540,0
20240822,163800,1716147960,2540,2540,2540,2540,0
20240822,163700,1716147960,2540,2540,2540,2540,0
20240822,163600,1716147960,2540,2540,2540,2540,0
20240822,163500,1716147960,2540,2540,2540,2540,0
20240822,163400,1716147960,2540,2540,2540,2540,0
20240822,163300,1716147960,2540,2540,2540,2540,0
20240822,163200,1716147960,2540,2540,2540,2540,0
20240822,163100,1716147960,2540,2540,2540,2540,0
20240822,163000,1716147960,2540,2540,2540,2540,0
20240822,162900,1716147960,2540,2540,2540,2540,0
20240822,162800,1716147960,2540,2540,2540,2540,9336
20240822,162700,1716147960,2540,2540,2540,2540,0
20240822,162600,1716147960,2540,2540,2540,2540,0
20240822,162500,1716147960,2540,2540,2540,2540,0
20240822,162400,1716147960,2540,2540,2540,2540,0
20240822,162300,1716147960,2540,2540,2540,2540,0
20240822,162200,1716147960,2540,2540,2540,2540,0
20240822,162100,1716147960,2540,2540,2540,2540,0
20240822,162000,1716147960,2540,2540,2540,2540,0
20240822,161900,1716147960,2540,2540,2540,2540,0
20240822,161800,1716147960,2540,2540,2540,2540,0
20240822,161700,1716147960,2540,2540,2540,2540,0
20240822,161600,1716147960,2540,2540,2540,2540,0
20240822,161500,1716147960,2540,2540,2540,2540,0
20240822,161400,1716147960,2540,2540,2540,2540,0
20240822,161300,1716147960,2540,2540,2540,2540,0
20240822,161200,1716147960,2540,2540,2540,2540,0
20240822,161100,1716147960,2540,2540,2540,2540,0
20240822,161000,1716147960,2540,2540,2540,2540,0
20240822,160900,1716147960,2540,2540,2540,2540,0
20240822,160800,1716147960,2540,2540,2540,2540,0
20240822,160700,1716147960,2540,2540,2540,2540,0
20240822,160600,1716147960,2540,2540,2540,2540,0
20240822,160500,1716147960,2540,2540,2540,2540,0
20240822,160400,1716147960,2540,2540,2540,2540,0
20240822,160300,1716147960,2540,2540,2540,2540,0
20240822,160200,1716147960,2540,2540,2540,2540,0
20240822,160100,1716147960,2540,2540,2540,2540,0
20240822,160000,1716147960,2540,2540,2540,2540,0
20240822,155900,1716147960,2540,2540,2540,2540,0
20240822,155800,1716147960,2540,2540,2540,2540,9336
20240822,155700,1716147960,2540,2540,2540,2540,0
20240822,155600,1716147960,2540,2540,2540,2540,0
20240822,155500,1716147960,2540,2540,2540,2540,0
20240822,155400,1716147960,2540,2540,2540,2540,0
20240822,155300,1716147960,2540,2540,2540,2540,0
20240822,155200,1716147960,2540,2540,2540,2540,0
20240822,155100,1716147960,2540,2540,2540,2540,0
20240822,155000,1716147960,2540,2540,2540,2540,0
20240822,154900,1716147960,2540,2540,2540,2540,0
20240822,154800,1716147960,2540,2540,2540,2540,0
20240822,154700,1716147960,2540,2540,2540,2540,0
20240822,154600,1716147960,2540,2540,2540,2540,0
20240822,154500,1716147960,2540,2540,2540,2540,0
20240822,154400,1716147960,2540,2540,2540,2540,0
20240822,154300,1716147960,2540,2540,2540,2540,0
20240822,154200,1716147960,2540,2540,2540,2540,0
20240822,154100,1716147960,2540,2540,2540,2540,0
20240822,154000,1716147960,2540,2540,2540,2540,0
20240822,153900,1716147960,2540,2540,2540,2540,0
20240822,153800,1716147960,2540,2540,2540,2540,0
20240822,153700,1716147960,2540,2540,2540,2540,0
20240822,153600,1716147960,2540,2540,2540,2540,0
20240822,153500,1716147960,2540,2540,2540,2540,0
20240822,153400,1716147960,2540,2540,2540,2540,0
20240822,153300,1716147960,2540,2540,2540,2540,0
20240822,153200,1716147960,2540,2540,2540,2540,0
20240822,153100,1716147960,2540,2540,2540,2540,0
20240822,153000,1716147960,2540,2540,2540,2540,9336
20240822,152900,1692434520,2545,2545,2545,2545,0
20240822,152800,1692434520,2545,2545,2545,2545,0
20240822,152700,1692434520,2545,2545,2545,2545,0
20240822,152600,1692434520,2545,2545,2545,2545,0
20240822,152500,1692434520,2545,2545,2545,2545,0
20240822,152400,1692434520,2545,2545,2545,2545,0
20240822,152300,1692434520,2545,2545,2545,2545,0
20240822,152200,1692434520,2545,2545,2545,2545,0
20240822,152100,1692434520,2545,2545,2545,2545,0
20240822,152000,1692434520,2545,2545,2545,2545,0
20240822,151900,1692434520,2545,2540,2545,2540,638
20240822,151800,1690811710,2545,2545,2545,2540,1013
20240822,151700,1688238625,2545,2540,2545,2540,130
20240822,151600,1687908280,2545,2545,2545,2540,486
20240822,151500,1686672910,2545,2545,2545,2545,1343
20240822,151400,1683254975,2545,2545,2545,2545,639
20240822,151300,1681628720,2545,2545,2545,2545,0
20240822,151200,1681628720,2545,2545,2545,2545,478
20240822,151100,1680412210,2545,2540,2545,2540,7
20240822,151000,1680394400,2545,2545,2545,2545,376
20240822,150900,1679437480,2545,2540,2545,2535,1312
20240822,150800,1676103095,2545,2545,2545,2545,4
20240822,150700,1676092915,2550,2550,2550,2540,12817
20240822,150600,1643532605,2550,2550,2550,2540,2546
20240822,150500,1637060260,2550,2550,2550,2540,382
20240822,150400,1636089240,2550,2545,2550,2545,336
20240822,150300,1635234080,2550,2550,2550,2540,2168
20240822,150200,1629712695,2550,2545,2550,2545,1970
20240822,150100,1624695200,2550,2550,2550,2550,473
20240822,150000,1623489050,2550,2550,2550,2545,2083
20240822,145900,1618181170,2550,2545,2550,2545,602
20240822,145800,1616646075,2550,2545,2550,2545,10
20240822,145700,1616620605,2550,2545,2550,2545,1226
20240822,145600,1613498075,2550,2545,2550,2545,379
20240822,145500,1612531630,2550,2545,2550,2545,2237
20240822,145400,1606838460,2545,2540,2545,2540,1365
20240822,145300,1603369055,2545,2545,2545,2540,819
20240822,145200,1601284705,2545,2545,2545,2545,1705
20240822,145100,1596945480,2545,2540,2545,2540,1321
20240822,145000,1593587305,2545,2545,2545,2540,18
20240822,144900,1593541500,2545,2545,2545,2545,1026
20240822,144800,1590930330,2545,2545,2545,2540,1164
20240822,144700,1587971720,2545,2545,2545,2540,211
20240822,144600,1587434730,2545,2540,2545,2540,812
20240822,144500,1585370690,2545,2540,2545,2540,761
20240822,144400,1583437715,2545,2540,2545,2540,5512
20240822,144300,1569435610,2540,2540,2540,2540,1558
20240822,144200,1565478290,2540,2540,2545,2540,1282
20240822,144100,1562221975,2545,2540,2545,2540,516
20240822,144000,1560908760,2545,2545,2545,2545,317
20240822,143900,1560101995,2545,2540,2545,2535,868
20240822,143800,1557899425,2545,2540,2545,2540,431
20240822,143700,1556802535,2545,2545,2545,2545,1000
20240822,143600,1554257535,2545,2540,2545,2535,1020
20240822,143500,1551671170,2545,2545,2545,2540,462
20240822,143400,1550495385,2545,2540,2545,2540,87
20240822,143300,1550274395,2540,2540,2545,2535,1224
20240822,143200,1547167410,2545,2545,2545,2540,31
20240822,143100,1547088520,2545,2540,2545,2540,32
20240822,143000,1547007105,2540,2545,2545,2535,1489
20240822,142900,1543223490,2545,2545,2545,2540,13
20240822,142800,1543190410,2545,2545,2545,2545,4
20240822,142700,1543180230,2545,2545,2545,2535,1299
20240822,142600,1539879755,2540,2540,2545,2540,52
20240822,142500,1539747450,2545,2540,2545,2540,19
20240822,142400,1539699120,2545,2545,2545,2535,838
20240822,142300,1537570610,2545,2540,2545,2540,30
20240822,142200,1537494285,2540,2545,2545,2540,735
20240822,142100,1535627205,2545,2550,2550,2530,773
20240822,142000,1533671175,2530,2550,2550,2530,66905
20240822,141900,1364136835,2550,2550,2550,2550,4
20240822,141800,1364126635,2550,2545,2550,2545,1328
20240822,141700,1360744010,2550,2550,2550,2545,328
20240822,141600,1359907615,2550,2550,2550,2550,4
20240822,141500,1359897415,2550,2550,2550,2545,1207
20240822,141400,1356823340,2550,2550,2550,2545,905
20240822,141300,1354518220,2550,2550,2550,2550,44
20240822,141200,1354406020,2550,2545,2550,2545,1210
20240822,141100,1351324295,2550,2550,2550,2545,33
20240822,141000,1351240150,2550,2550,2550,2550,944
20240822,140900,1348832950,2550,2550,2550,2545,1079
20240822,140800,1346085275,2550,2545,2550,2545,30
20240822,140700,1346008780,2550,2550,2550,2550,511
20240822,140600,1344705730,2550,2545,2550,2545,759
20240822,140500,1342774055,2550,2545,2550,2545,2318
20240822,140400,1336872780,2550,2550,2550,2550,576
20240822,140300,1335403980,2550,2550,2550,2545,767
20240822,140200,1333451905,2550,2550,2550,2550,334
20240822,140100,1332600205,2550,2550,2550,2550,560
20240822,140000,1331172205,2550,2550,2550,2545,1041
20240822,135900,1328522415,2550,2550,2550,2545,402
20240822,135800,1327497320,2550,2550,2550,2550,5
20240822,135700,1327484570,2550,2545,2550,2545,1195
20240822,135600,1324441105,2550,2550,2550,2545,572
20240822,135500,1322982510,2550,2550,2550,2550,8
20240822,135400,1322962110,2550,2545,2550,2540,1137
20240822,135300,1320069560,2550,2545,2550,2545,1378
20240822,135200,1316562430,2550,2550,2550,2550,330
20240822,135100,1315720930,2550,2550,2550,2540,1385
20240822,135000,1312196050,2550,2550,2550,2545,12
20240822,134900,1312165455,2550,2540,2550,2540,506
20240822,134800,1310880155,2550,2550,2550,2540,2350
20240822,134700,1304897645,2550,2545,2550,2545,10
20240822,134600,1304872150,2550,2550,2550,2545,1017
20240822,134500,1302281300,2550,2550,2555,2545,1101
20240822,134400,1299476810,2555,2550,2555,2550,4672
20240822,134300,1287563170,2550,2550,2550,2550,355
20240822,134200,1286657920,2550,2545,2550,2540,771
20240822,134100,1284696485,2550,2545,2550,2540,3053
20240822,134000,1276936130,2550,2550,2550,2550,4
20240822,133900,1276925930,2550,2550,2550,2545,1202
20240822,133800,1273864615,2550,2550,2550,2545,593
20240822,133700,1272352470,2550,2550,2550,2550,31
20240822,133600,1272273420,2550,2545,2550,2545,1386
20240822,133500,1268744155,2550,2550,2550,2545,481
20240822,133400,1267517610,2550,2550,2550,2550,344
20240822,133300,1266640410,2555,2550,2555,2545,1289
20240822,133200,1263355510,2550,2550,2555,2550,433
20240822,133100,1262251080,2555,2550,2555,2550,977
20240822,133000,1259758025,2555,2555,2565,2550,1977
20240822,132900,1254709890,2565,2555,2565,2555,542
20240822,132800,1253324885,2565,2560,2565,2550,802
20240822,132700,1251273590,2550,2560,2560,2550,1325
20240822,132600,1247890315,2560,2560,2560,2550,545
20240822,132500,1246497820,2560,2550,2560,2550,9862
20240822,132400,1221265530,2555,2555,2560,2550,3647
20240822,132300,1211961565,2560,2550,2560,2550,485
20240822,132200,1210724535,2555,2555,2560,2555,353
20240822,132100,1209822590,2560,2560,2560,2550,1347
20240822,132000,1206380790,2555,2555,2560,2555,2711
20240822,131900,1199451950,2555,2555,2555,2550,428
20240822,131800,1198359965,2550,2550,2555,2545,2334
20240822,131700,1192407810,2550,2550,2550,2550,2547
20240822,131600,1185912960,2550,2550,2550,2550,64
20240822,131500,1185749760,2550,2555,2555,2550,3454
20240822,131400,1176939490,2550,2550,2550,2545,4836
20240822,131300,1164608495,2555,2550,2555,2540,32279
20240822,131200,1082298025,2550,2550,2550,2545,1183
20240822,131100,1079285165,2545,2550,2550,2545,1115
20240822,131000,1076441920,2550,2550,2550,2550,363
20240822,130900,1075516270,2550,2550,2550,2545,1311
20240822,130800,1072177010,2545,2550,2550,2545,5
20240822,130700,1072164265,2550,2550,2550,2550,4
20240822,130600,1072154065,2550,2550,2550,2540,871
20240822,130500,1069939305,2545,2550,2550,2545,501
20240822,130400,1068661760,2550,2550,2550,2550,44
20240822,130300,1068549560,2550,2550,2550,2540,769
20240822,130200,1066594420,2545,2550,2550,2545,721
20240822,130100,1064756870,2550,2550,2550,2550,4
20240822,130000,1064746670,2550,2550,2550,2540,782
20240822,125900,1062756625,2545,2550,2550,2545,5
20240822,125800,1062743880,2550,2545,2550,2545,12
20240822,125700,1062713310,2545,2545,2545,2540,2174
20240822,125600,1057189270,2540,2545,2545,2540,2205
20240822,125500,1051583230,2550,2550,2550,2550,4
20240822,125400,1051573030,2550,2550,2550,2540,975
20240822,125300,1049091810,2545,2550,2550,2545,5
20240822,125200,1049079065,2550,2550,2550,2550,4
20240822,125100,1049068865,2550,2550,2550,2540,1770
20240822,125000,1044560720,2545,2550,2550,2545,273
20240822,124900,1043865905,2550,2550,2550,2550,1341
20240822,124800,1040446355,2550,2545,2550,2545,866
20240822,124700,1038242270,2550,2540,2550,2540,1313
20240822,124600,1034901180,2545,2545,2545,2545,582
20240822,124500,1033419990,2545,2540,2545,2540,775
20240822,124400,1031451410,2545,2540,2545,2540,102
20240822,124300,1031192280,2540,2540,2540,2535,433
20240822,124200,1030092685,2540,2550,2550,2535,1260
20240822,124100,1026897240,2550,2550,2550,2540,377
20240822,124000,1025936075,2550,2550,2550,2545,29
20240822,123900,1025862210,2545,2545,2550,2540,1123
20240822,123800,1023007850,2545,2545,2550,2540,462
20240822,123700,1021832140,2550,2550,2550,2550,4
20240822,123600,1021821940,2550,2545,2550,2535,763
20240822,123500,1019884490,2550,2545,2550,2545,522
20240822,123400,1018555980,2550,2545,2550,2545,2072
20240822,123300,1013282720,2545,2540,2545,2540,1078
20240822,123200,1010543005,2545,2540,2545,2540,26
20240822,123100,1010476845,2540,2540,2540,2540,522
20240822,123000,1009150965,2540,2535,2540,2535,1170
20240822,122900,1006182965,2540,2540,2540,2540,101
20240822,122800,1005926425,2545,2545,2545,2545,0
20240822,122700,1005926425,2545,2535,2550,2530,886
20240822,122600,1003679670,2540,2550,2550,2540,418
20240822,122500,1002617560,2550,2540,2550,2540,507
20240822,122400,1001329670,2540,2535,2540,2535,768
20240822,122300,999382740,2540,2545,2550,2540,714
20240822,122200,997568945,2545,2545,2550,2545,454
20240822,122100,996413495,2550,2540,2550,2540,857
20240822,122000,994236615,2550,2550,2550,2545,474
20240822,121900,993030230,2545,2550,2550,2545,180
20240822,121800,992571780,2550,2550,2550,2535,2735
20240822,121700,985607055,2550,2550,2550,2545,15
20240822,121600,985568815,2550,2545,2550,2545,138
20240822,121500,985217565,2545,2535,2550,2530,3424
20240822,121400,976539400,2550,2550,2550,2535,1213
20240822,121300,973464245,2540,2550,2550,2540,589
20240822,121200,971967125,2550,2550,2550,2535,32292
20240822,121100,889821720,2550,2555,2555,2550,481
20240822,121000,888595120,2550,2555,2555,2550,2944
20240822,120900,881086085,2555,2555,2555,2550,1214
20240822,120800,877988545,2555,2550,2555,2550,739
20240822,120700,876104025,2555,2555,2560,2550,2803
20240822,120600,868946245,2555,2560,2560,2555,961
20240822,120500,866490755,2560,2565,2565,2555,3414
20240822,120400,857758290,2570,2570,2570,2570,2
20240822,120300,857753150,2570,2565,2570,2560,763
20240822,120200,855797165,2575,2570,2575,2570,449
20240822,120100,854643220,2570,2570,2570,2570,7
20240822,120000,854625230,2570,2575,2575,2560,1223
20240822,115900,851487405,2575,2575,2575,2565,621
20240822,115800,849892910,2575,2575,2575,2560,374
20240822,115700,848930570,2570,2575,2575,2565,1268
20240822,115600,845675740,2565,2565,2580,2565,1862
20240822,115500,840890345,2575,2565,2575,2565,1891
20240822,115400,836030380,2575,2565,2580,2565,3094
20240822,115300,828080185,2580,2560,2580,2560,3878
20240822,115200,818120905,2580,2575,2580,2560,5198
20240822,115100,804773665,2560,2560,2575,2555,5120
20240822,115000,791636975,2570,2570,2570,2560,385
20240822,114900,790648435,2560,2570,2570,2560,1583
20240822,114800,786585425,2570,2565,2570,2560,761
20240822,114700,784634845,2570,2570,2570,2570,0
20240822,114600,784634845,2570,2560,2570,2560,503
20240822,114500,783347140,2560,2565,2565,2560,758
20240822,114400,781404285,2570,2570,2570,2570,565
20240822,114300,779952235,2570,2570,2570,2570,1
20240822,114200,779949665,2560,2570,2570,2560,766
20240822,114100,777985890,2565,2565,2565,2565,0
20240822,114000,777985890,2565,2565,2565,2565,1
20240822,113900,777983325,2555,2560,2560,2555,817
20240822,113800,775893170,2565,2565,2565,2565,677
20240822,113700,774156665,2565,2565,2565,2565,201
20240822,113600,773641100,2560,2560,2560,2555,759
20240822,113500,771699905,2560,2560,2560,2560,167
20240822,113400,771272385,2560,2560,2560,2560,22
20240822,113300,771216065,2560,2565,2565,2555,1129
20240822,113200,768327815,2565,2565,2565,2565,0
20240822,113100,768327815,2565,2565,2565,2565,551
20240822,113000,766914500,2565,2565,2565,2555,1242
20240822,112900,763735430,2565,2560,2565,2555,3923
20240822,112800,753673000,2560,2560,2560,2560,448
20240822,112700,752526120,2555,2565,2565,2555,773
20240822,112600,750551035,2565,2565,2565,2565,496
20240822,112500,749278795,2565,2565,2565,2565,558
20240822,112400,747847525,2555,2560,2560,2555,758
20240822,112300,745909055,2565,2565,2565,2565,559
20240822,112200,744475220,2560,2560,2560,2560,6
20240822,112100,744459860,2560,2560,2560,2555,870
20240822,112000,742235050,2565,2560,2565,2560,150
20240822,111900,741850860,2560,2560,2560,2560,88
20240822,111800,741625580,2565,2560,2565,2555,1814
20240822,111700,736982345,2565,2570,2570,2565,4619
20240822,111600,725132255,2565,2565,2565,2565,0
20240822,111500,725132255,2565,2570,2570,2565,1245
20240822,111400,721936415,2565,2565,2565,2565,50
20240822,111300,721808165,2565,2565,2565,2565,478
20240822,111200,720582095,2555,2565,2565,2555,1316
20240822,111100,717213325,2565,2565,2565,2565,52
20240822,111000,717079945,2565,2565,2565,2565,405
20240822,110900,716041120,2560,2560,2560,2555,759
20240822,110800,714099930,2565,2560,2565,2560,452
20240822,110700,712941050,2560,2560,2560,2560,0
20240822,110600,712941050,2560,2560,2560,2555,761
20240822,110500,710995960,2565,2560,2565,2560,773
20240822,110400,709014790,2565,2560,2565,2560,328
20240822,110300,708174585,2560,2560,2560,2560,1020
20240822,110200,705563385,2565,2565,2565,2565,534
20240822,110100,704193675,2565,2565,2565,2560,50
20240822,110000,704065625,2560,2560,2560,2555,2892
20240822,105900,696662110,2560,2565,2565,2560,45
20240822,105800,696546885,2560,2560,2560,2560,536
20240822,105700,695174725,2555,2560,2560,2555,759
20240822,105600,693232525,2560,2560,2560,2560,1
20240822,105500,693229965,2565,2565,2565,2565,362
20240822,105400,692301435,2570,2565,2570,2560,1504
20240822,105300,688446340,2565,2565,2565,2565,1000
20240822,105200,685881340,2565,2565,2565,2565,305
20240822,105100,685099015,2560,2565,2565,2560,1083
20240822,105000,682324925,2565,2565,2565,2565,0
20240822,104900,682324925,2565,2560,2565,2560,648
20240822,104800,680663850,2560,2560,2560,2560,762
20240822,104700,678713130,2565,2565,2565,2565,229
20240822,104600,678125745,2565,2560,2565,2560,4
20240822,104500,678115490,2565,2560,2565,2550,935
20240822,104400,675729115,2560,2560,2560,2560,435
20240822,104300,674615515,2560,2560,2560,2560,6
20240822,104200,674600155,2555,2550,2560,2550,1257
20240822,104100,671393775,2555,2560,2565,2555,569
20240822,104000,669938270,2565,2560,2565,2560,11
20240822,103900,669910060,2565,2570,2570,2555,1368
20240822,103800,666411710,2565,2565,2570,2560,1067
20240822,103700,663677580,2570,2565,2570,2565,5
20240822,103600,663664735,2570,2560,2570,2555,787
20240822,103500,661652045,2575,2565,2575,2565,351
20240822,103400,660751700,2580,2575,2580,2575,17
20240822,103300,660707900,2580,2570,2580,2555,1102
20240822,103200,657883000,2575,2575,2575,2575,1005
20240822,103100,655295125,2575,2570,2575,2565,403
20240822,103000,654260400,2575,2580,2580,2550,49887
20240822,102900,526823005,2575,2575,2580,2575,1869
20240822,102800,522010300,2580,2580,2580,2580,11
20240822,102700,521981920,2585,2585,2585,2570,777
20240822,102600,519983050,2585,2585,2585,2585,200
20240822,102500,519466050,2585,2575,2585,2570,1302
20240822,102400,516115090,2585,2575,2585,2570,1308
20240822,102300,512747830,2590,2585,2590,2580,853
20240822,102200,510544800,2585,2575,2590,2570,7106
20240822,102100,492270785,2595,2595,2595,2575,6569
20240822,102000,475287875,2605,2605,2605,2600,2402
20240822,101900,469034730,2605,2605,2605,2600,2000
20240822,101800,463826270,2600,2605,2605,2590,3204
20240822,101700,455491465,2605,2605,2610,2605,2039
20240822,101600,450174885,2605,2600,2605,2595,1942
20240822,101500,445119450,2605,2605,2605,2585,2263
20240822,101400,439239160,2605,2605,2610,2600,2588
20240822,101300,432497325,2605,2600,2605,2600,2321
20240822,101200,426451945,2605,2605,2610,2585,2964
20240822,101100,418744495,2605,2605,2605,2595,2576
20240822,101000,412038630,2605,2605,2605,2600,2629
20240822,100900,405190095,2605,2605,2605,2595,2476
20240822,100800,398746615,2605,2600,2605,2600,2896
20240822,100700,391203735,2600,2605,2605,2570,4661
20240822,100600,379132765,2600,2600,2605,2590,2545
20240822,100500,372521195,2600,2595,2600,2595,3055
20240822,100400,364580380,2595,2595,2600,2595,1502
20240822,100300,360681165,2600,2605,2605,2590,3541
20240822,100200,351484975,2605,2605,2605,2605,2515
20240822,100100,344933400,2605,2605,2605,2605,1859
20240822,100000,340090705,2605,2605,2605,2595,4826
20240822,095900,327537835,2605,2605,2605,2595,2568
20240822,095800,320849090,2605,2610,2610,2600,3035
20240822,095700,312950010,2610,2610,2610,2590,6171
20240822,095600,296871035,2610,2605,2610,2605,4498
20240822,095500,285139510,2600,2595,2605,2595,6619
20240822,095400,267918550,2595,2590,2600,2580,2099
20240822,095300,262477050,2600,2585,2600,2585,6061
20240822,095200,246783705,2590,2580,2590,2570,8872
20240822,095100,223922830,2580,2570,2580,2560,10327
20240822,095000,197343795,2570,2560,2570,2560,5714
20240822,094900,182692600,2560,2560,2560,2555,14
20240822,094800,182656775,2560,2560,2560,2555,1269
20240822,094700,179411935,2560,2560,2560,2555,951
20240822,094600,176981955,2560,2555,2560,2555,217
20240822,094500,176427485,2555,2555,2560,2550,3626
20240822,094400,167163325,2560,2555,2560,2555,112
20240822,094300,166877115,2555,2555,2560,2555,1030
20240822,094200,164245460,2555,2560,2560,2555,906
20240822,094100,161929915,2560,2560,2560,2560,77
20240822,094000,161732795,2560,2560,2565,2560,70
20240822,093900,161553460,2560,2565,2565,2560,3702
20240822,093800,152076250,2565,2565,2565,2560,529
20240822,093700,150721865,2565,2565,2565,2565,104
20240822,093600,150455105,2565,2565,2565,2560,1470
20240822,093500,146691355,2565,2565,2565,2560,180
20240822,093400,146230390,2565,2565,2565,2560,267
20240822,093300,145546455,2575,2575,2575,2560,3554
20240822,093200,136429280,2575,2570,2575,2570,66
20240822,093100,136259630,2575,2565,2575,2565,974
20240822,093000,133761190,2570,2570,2575,2570,3657
20240822,092900,124362200,2575,2575,2575,2570,43
20240822,092800,124251490,2575,2575,2575,2575,83
20240822,092700,124037765,2575,2575,2575,2570,14
20240822,092600,124001730,2575,2575,2580,2575,281
20240822,092500,123278055,2580,2575,2580,2570,1407
20240822,092400,119654020,2580,2575,2580,2575,1134
20240822,092300,116733810,2575,2570,2580,2570,5087
20240822,092200,103648765,2570,2570,2570,2570,1800
20240822,092100,99022765,2575,2575,2575,2570,18
20240822,092000,98976430,2575,2575,2575,2570,174
20240822,091900,98529130,2570,2575,2575,2570,1214
20240822,091800,95409075,2575,2570,2575,2570,1074
20240822,091700,92648310,2575,2570,2580,2570,269
20240822,091600,91956935,2570,2580,2580,2570,1088
20240822,091500,89158800,2580,2575,2580,2575,292
20240822,091400,88406875,2570,2570,2575,2570,2221
20240822,091300,82698865,2570,2580,2580,2570,1556
20240822,091200,78688215,2580,2580,2585,2575,1554
20240822,091100,74678460,2585,2585,2585,2580,901
20240822,091000,72349390,2580,2585,2585,2580,610
20240822,090900,70775540,2585,2585,2585,2580,419
20240822,090800,69692440,2590,2585,2590,2585,220
20240822,090700,69123235,2585,2590,2590,2585,2495
20240822,090600,62663285,2600,2590,2600,2590,208
20240822,090500,62124515,2595,2600,2600,2595,6329
20240822,090400,45700730,2600,2595,2600,2595,2427
20240822,090300,39402660,2595,2600,2600,2595,2547
20240822,090200,32791360,2600,2595,2610,2590,2963
20240822,090100,25103315,2595,2610,2610,2595,6367
20240822,090000,8558240,2595,2610,2610,2595,3286