stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,204100,1557133730,2180,2180,2180,2180,13896
20240822,204000,1557133730,2180,2180,2180,2180,0
20240822,203900,1557133730,2180,2180,2180,2180,0
20240822,203800,1557133730,2180,2180,2180,2180,0
20240822,203700,1557133730,2180,2180,2180,2180,0
20240822,203600,1557133730,2180,2180,2180,2180,0
20240822,203500,1557133730,2180,2180,2180,2180,0
20240822,203400,1557133730,2180,2180,2180,2180,0
20240822,203300,1557133730,2180,2180,2180,2180,0
20240822,203200,1557133730,2180,2180,2180,2180,0
20240822,203100,1557133730,2180,2180,2180,2180,0
20240822,203000,1557133730,2180,2180,2180,2180,0
20240822,202900,1557133730,2180,2180,2180,2180,0
20240822,202800,1557133730,2180,2180,2180,2180,0
20240822,202700,1557133730,2180,2180,2180,2180,0
20240822,202600,1557133730,2180,2180,2180,2180,0
20240822,202500,1557133730,2180,2180,2180,2180,0
20240822,202400,1557133730,2180,2180,2180,2180,0
20240822,202300,1557133730,2180,2180,2180,2180,0
20240822,202200,1557133730,2180,2180,2180,2180,0
20240822,202100,1557133730,2180,2180,2180,2180,0
20240822,202000,1557133730,2180,2180,2180,2180,0
20240822,201900,1557133730,2180,2180,2180,2180,0
20240822,201800,1557133730,2180,2180,2180,2180,0
20240822,201700,1557133730,2180,2180,2180,2180,0
20240822,201600,1557133730,2180,2180,2180,2180,0
20240822,201500,1557133730,2180,2180,2180,2180,0
20240822,201400,1557133730,2180,2180,2180,2180,0
20240822,201300,1557133730,2180,2180,2180,2180,0
20240822,201200,1557133730,2180,2180,2180,2180,0
20240822,201100,1557133730,2180,2180,2180,2180,13896
20240822,201000,1557133730,2180,2180,2180,2180,0
20240822,200900,1557133730,2180,2180,2180,2180,0
20240822,200800,1557133730,2180,2180,2180,2180,0
20240822,200700,1557133730,2180,2180,2180,2180,0
20240822,200600,1557133730,2180,2180,2180,2180,0
20240822,200500,1557133730,2180,2180,2180,2180,0
20240822,200400,1557133730,2180,2180,2180,2180,0
20240822,200300,1557133730,2180,2180,2180,2180,0
20240822,200200,1557133730,2180,2180,2180,2180,0
20240822,200100,1557133730,2180,2180,2180,2180,0
20240822,200000,1557133730,2180,2180,2180,2180,0
20240822,195900,1557133730,2180,2180,2180,2180,0
20240822,195800,1557133730,2180,2180,2180,2180,0
20240822,195700,1557133730,2180,2180,2180,2180,0
20240822,195600,1557133730,2180,2180,2180,2180,0
20240822,195500,1557133730,2180,2180,2180,2180,0
20240822,195400,1557133730,2180,2180,2180,2180,0
20240822,195300,1557133730,2180,2180,2180,2180,0
20240822,195200,1557133730,2180,2180,2180,2180,0
20240822,195100,1557133730,2180,2180,2180,2180,0
20240822,195000,1557133730,2180,2180,2180,2180,0
20240822,194900,1557133730,2180,2180,2180,2180,0
20240822,194800,1557133730,2180,2180,2180,2180,0
20240822,194700,1557133730,2180,2180,2180,2180,0
20240822,194600,1557133730,2180,2180,2180,2180,0
20240822,194500,1557133730,2180,2180,2180,2180,0
20240822,194400,1557133730,2180,2180,2180,2180,0
20240822,194300,1557133730,2180,2180,2180,2180,0
20240822,194200,1557133730,2180,2180,2180,2180,0
20240822,194100,1557133730,2180,2180,2180,2180,13896
20240822,194000,1557133730,2180,2180,2180,2180,0
20240822,193900,1557133730,2180,2180,2180,2180,0
20240822,193800,1557133730,2180,2180,2180,2180,0
20240822,193700,1557133730,2180,2180,2180,2180,0
20240822,193600,1557133730,2180,2180,2180,2180,0
20240822,193500,1557133730,2180,2180,2180,2180,0
20240822,193400,1557133730,2180,2180,2180,2180,0
20240822,193300,1557133730,2180,2180,2180,2180,0
20240822,193200,1557133730,2180,2180,2180,2180,0
20240822,193100,1557133730,2180,2180,2180,2180,0
20240822,193000,1557133730,2180,2180,2180,2180,0
20240822,192900,1557133730,2180,2180,2180,2180,0
20240822,192800,1557133730,2180,2180,2180,2180,0
20240822,192700,1557133730,2180,2180,2180,2180,0
20240822,192600,1557133730,2180,2180,2180,2180,0
20240822,192500,1557133730,2180,2180,2180,2180,0
20240822,192400,1557133730,2180,2180,2180,2180,0
20240822,192300,1557133730,2180,2180,2180,2180,0
20240822,192200,1557133730,2180,2180,2180,2180,0
20240822,192100,1557133730,2180,2180,2180,2180,0
20240822,192000,1557133730,2180,2180,2180,2180,0
20240822,191900,1557133730,2180,2180,2180,2180,0
20240822,191800,1557133730,2180,2180,2180,2180,0
20240822,191700,1557133730,2180,2180,2180,2180,0
20240822,191600,1557133730,2180,2180,2180,2180,0
20240822,191500,1557133730,2180,2180,2180,2180,0
20240822,191400,1557133730,2180,2180,2180,2180,0
20240822,191300,1557133730,2180,2180,2180,2180,0
20240822,191200,1557133730,2180,2180,2180,2180,0
20240822,191100,1557133730,2180,2180,2180,2180,13896
20240822,191000,1557133730,2180,2180,2180,2180,0
20240822,190900,1557133730,2180,2180,2180,2180,0
20240822,190800,1557133730,2180,2180,2180,2180,0
20240822,190700,1557133730,2180,2180,2180,2180,0
20240822,190600,1557133730,2180,2180,2180,2180,0
20240822,190500,1557133730,2180,2180,2180,2180,0
20240822,190400,1557133730,2180,2180,2180,2180,0
20240822,190300,1557133730,2180,2180,2180,2180,0
20240822,190200,1557133730,2180,2180,2180,2180,0
20240822,190100,1557133730,2180,2180,2180,2180,0
20240822,190000,1557133730,2180,2180,2180,2180,0
20240822,185900,1557133730,2180,2180,2180,2180,0
20240822,185800,1557133730,2180,2180,2180,2180,0
20240822,185700,1557133730,2180,2180,2180,2180,0
20240822,185600,1557133730,2180,2180,2180,2180,0
20240822,185500,1557133730,2180,2180,2180,2180,0
20240822,185400,1557133730,2180,2180,2180,2180,0
20240822,185300,1557133730,2180,2180,2180,2180,0
20240822,185200,1557133730,2180,2180,2180,2180,0
20240822,185100,1557133730,2180,2180,2180,2180,0
20240822,185000,1557133730,2180,2180,2180,2180,0
20240822,184900,1557133730,2180,2180,2180,2180,0
20240822,184800,1557133730,2180,2180,2180,2180,0
20240822,184700,1557133730,2180,2180,2180,2180,0
20240822,184600,1557133730,2180,2180,2180,2180,0
20240822,184500,1557133730,2180,2180,2180,2180,0
20240822,184400,1557133730,2180,2180,2180,2180,0
20240822,184300,1557133730,2180,2180,2180,2180,0
20240822,184200,1557133730,2180,2180,2180,2180,0
20240822,184100,1557133730,2180,2180,2180,2180,13896
20240822,184000,1557133730,2180,2180,2180,2180,0
20240822,183900,1557133730,2180,2180,2180,2180,0
20240822,183800,1557133730,2180,2180,2180,2180,0
20240822,183700,1557133730,2180,2180,2180,2180,0
20240822,183600,1557133730,2180,2180,2180,2180,0
20240822,183500,1557133730,2180,2180,2180,2180,0
20240822,183400,1557133730,2180,2180,2180,2180,0
20240822,183300,1557133730,2180,2180,2180,2180,0
20240822,183200,1557133730,2180,2180,2180,2180,0
20240822,183100,1557133730,2180,2180,2180,2180,0
20240822,183000,1557133730,2180,2180,2180,2180,0
20240822,182900,1557133730,2180,2180,2180,2180,0
20240822,182800,1557133730,2180,2180,2180,2180,0
20240822,182700,1557133730,2180,2180,2180,2180,0
20240822,182600,1557133730,2180,2180,2180,2180,0
20240822,182500,1557133730,2180,2180,2180,2180,0
20240822,182400,1557133730,2180,2180,2180,2180,0
20240822,182300,1557133730,2180,2180,2180,2180,0
20240822,182200,1557133730,2180,2180,2180,2180,0
20240822,182100,1557133730,2180,2180,2180,2180,0
20240822,182000,1557133730,2180,2180,2180,2180,0
20240822,181900,1557133730,2180,2180,2180,2180,0
20240822,181800,1557133730,2180,2180,2180,2180,0
20240822,181700,1557133730,2180,2180,2180,2180,0
20240822,181600,1557133730,2180,2180,2180,2180,0
20240822,181500,1557133730,2180,2180,2180,2180,0
20240822,181400,1557133730,2180,2180,2180,2180,0
20240822,181300,1557133730,2180,2180,2180,2180,0
20240822,181200,1557133730,2180,2180,2180,2180,0
20240822,181100,1557133730,2180,2180,2180,2180,13896
20240822,181000,1557133730,2180,2180,2180,2180,0
20240822,180900,1557133730,2180,2180,2180,2180,0
20240822,180800,1557133730,2180,2180,2180,2180,0
20240822,180700,1557133730,2180,2180,2180,2180,0
20240822,180600,1557133730,2180,2180,2180,2180,0
20240822,180500,1557133730,2180,2180,2180,2180,0
20240822,180400,1557133730,2180,2180,2180,2180,0
20240822,180300,1557133730,2180,2180,2180,2180,0
20240822,180200,1557133730,2180,2180,2180,2180,0
20240822,180100,1557133730,2180,2180,2180,2180,0
20240822,180000,1557133730,2180,2180,2180,2180,0
20240822,175900,1557133730,2180,2180,2180,2180,0
20240822,175800,1557133730,2180,2180,2180,2180,0
20240822,175700,1557133730,2180,2180,2180,2180,0
20240822,175600,1557133730,2180,2180,2180,2180,0
20240822,175500,1557133730,2180,2180,2180,2180,0
20240822,175400,1557133730,2180,2180,2180,2180,0
20240822,175300,1557133730,2180,2180,2180,2180,0
20240822,175200,1557133730,2180,2180,2180,2180,0
20240822,175100,1557133730,2180,2180,2180,2180,0
20240822,175000,1557133730,2180,2180,2180,2180,0
20240822,174900,1557133730,2180,2180,2180,2180,0
20240822,174800,1557133730,2180,2180,2180,2180,0
20240822,174700,1557133730,2180,2180,2180,2180,0
20240822,174600,1557133730,2180,2180,2180,2180,0
20240822,174500,1557133730,2180,2180,2180,2180,0
20240822,174400,1557133730,2180,2180,2180,2180,0
20240822,174300,1557133730,2180,2180,2180,2180,0
20240822,174200,1557133730,2180,2180,2180,2180,0
20240822,174100,1557133730,2180,2180,2180,2180,13896
20240822,174000,1557133730,2180,2180,2180,2180,0
20240822,173900,1557133730,2180,2180,2180,2180,0
20240822,173800,1557133730,2180,2180,2180,2180,0
20240822,173700,1557133730,2180,2180,2180,2180,0
20240822,173600,1557133730,2180,2180,2180,2180,0
20240822,173500,1557133730,2180,2180,2180,2180,0
20240822,173400,1557133730,2180,2180,2180,2180,0
20240822,173300,1557133730,2180,2180,2180,2180,0
20240822,173200,1557133730,2180,2180,2180,2180,0
20240822,173100,1557133730,2180,2180,2180,2180,0
20240822,173000,1557133730,2180,2180,2180,2180,0
20240822,172900,1557133730,2180,2180,2180,2180,0
20240822,172800,1557133730,2180,2180,2180,2180,0
20240822,172700,1557133730,2180,2180,2180,2180,0
20240822,172600,1557133730,2180,2180,2180,2180,0
20240822,172500,1557133730,2180,2180,2180,2180,0
20240822,172400,1557133730,2180,2180,2180,2180,0
20240822,172300,1557133730,2180,2180,2180,2180,0
20240822,172200,1557133730,2180,2180,2180,2180,0
20240822,172100,1557133730,2180,2180,2180,2180,0
20240822,172000,1557133730,2180,2180,2180,2180,0
20240822,171900,1557133730,2180,2180,2180,2180,0
20240822,171800,1557133730,2180,2180,2180,2180,0
20240822,171700,1557133730,2180,2180,2180,2180,0
20240822,171600,1557133730,2180,2180,2180,2180,0
20240822,171500,1557133730,2180,2180,2180,2180,0
20240822,171400,1557133730,2180,2180,2180,2180,0
20240822,171300,1557133730,2180,2180,2180,2180,0
20240822,171200,1557133730,2180,2180,2180,2180,0
20240822,171100,1557133730,2180,2180,2180,2180,13896
20240822,171000,1557133730,2180,2180,2180,2180,0
20240822,170900,1557133730,2180,2180,2180,2180,0
20240822,170800,1557133730,2180,2180,2180,2180,0
20240822,170700,1557133730,2180,2180,2180,2180,0
20240822,170600,1557133730,2180,2180,2180,2180,0
20240822,170500,1557133730,2180,2180,2180,2180,0
20240822,170400,1557133730,2180,2180,2180,2180,0
20240822,170300,1557133730,2180,2180,2180,2180,0
20240822,170200,1557133730,2180,2180,2180,2180,0
20240822,170100,1557133730,2180,2180,2180,2180,0
20240822,170000,1557133730,2180,2180,2180,2180,0
20240822,165900,1557133730,2180,2180,2180,2180,0
20240822,165800,1557133730,2180,2180,2180,2180,0
20240822,165700,1557133730,2180,2180,2180,2180,0
20240822,165600,1557133730,2180,2180,2180,2180,0
20240822,165500,1557133730,2180,2180,2180,2180,0
20240822,165400,1557133730,2180,2180,2180,2180,0
20240822,165300,1557133730,2180,2180,2180,2180,0
20240822,165200,1557133730,2180,2180,2180,2180,0
20240822,165100,1557133730,2180,2180,2180,2180,0
20240822,165000,1557133730,2180,2180,2180,2180,0
20240822,164900,1557133730,2180,2180,2180,2180,0
20240822,164800,1557133730,2180,2180,2180,2180,0
20240822,164700,1557133730,2180,2180,2180,2180,0
20240822,164600,1557133730,2180,2180,2180,2180,0
20240822,164500,1557133730,2180,2180,2180,2180,0
20240822,164400,1557133730,2180,2180,2180,2180,0
20240822,164300,1557133730,2180,2180,2180,2180,0
20240822,164200,1557133730,2180,2180,2180,2180,0
20240822,164100,1557133730,2180,2180,2180,2180,13896
20240822,164000,1557133730,2180,2180,2180,2180,0
20240822,163900,1557133730,2180,2180,2180,2180,0
20240822,163800,1557133730,2180,2180,2180,2180,0
20240822,163700,1557133730,2180,2180,2180,2180,0
20240822,163600,1557133730,2180,2180,2180,2180,0
20240822,163500,1557133730,2180,2180,2180,2180,0
20240822,163400,1557133730,2180,2180,2180,2180,0
20240822,163300,1557133730,2180,2180,2180,2180,0
20240822,163200,1557133730,2180,2180,2180,2180,0
20240822,163100,1557133730,2180,2180,2180,2180,0
20240822,163000,1557133730,2180,2180,2180,2180,0
20240822,162900,1557133730,2180,2180,2180,2180,0
20240822,162800,1557133730,2180,2180,2180,2180,0
20240822,162700,1557133730,2180,2180,2180,2180,0
20240822,162600,1557133730,2180,2180,2180,2180,0
20240822,162500,1557133730,2180,2180,2180,2180,0
20240822,162400,1557133730,2180,2180,2180,2180,0
20240822,162300,1557133730,2180,2180,2180,2180,0
20240822,162200,1557133730,2180,2180,2180,2180,0
20240822,162100,1557133730,2180,2180,2180,2180,0
20240822,162000,1557133730,2180,2180,2180,2180,0
20240822,161900,1557133730,2180,2180,2180,2180,0
20240822,161800,1557133730,2180,2180,2180,2180,0
20240822,161700,1557133730,2180,2180,2180,2180,0
20240822,161600,1557133730,2180,2180,2180,2180,0
20240822,161500,1557133730,2180,2180,2180,2180,0
20240822,161400,1557133730,2180,2180,2180,2180,0
20240822,161300,1557133730,2180,2180,2180,2180,0
20240822,161200,1557133730,2180,2180,2180,2180,0
20240822,161100,1557133730,2180,2180,2180,2180,13896
20240822,161000,1557133730,2180,2180,2180,2180,0
20240822,160900,1557133730,2180,2180,2180,2180,0
20240822,160800,1557133730,2180,2180,2180,2180,0
20240822,160700,1557133730,2180,2180,2180,2180,0
20240822,160600,1557133730,2180,2180,2180,2180,0
20240822,160500,1557133730,2180,2180,2180,2180,0
20240822,160400,1557133730,2180,2180,2180,2180,0
20240822,160300,1557133730,2180,2180,2180,2180,0
20240822,160200,1557133730,2180,2180,2180,2180,0
20240822,160100,1557133730,2180,2180,2180,2180,0
20240822,160000,1557133730,2180,2180,2180,2180,0
20240822,155900,1557133730,2180,2180,2180,2180,0
20240822,155800,1557133730,2180,2180,2180,2180,0
20240822,155700,1557133730,2180,2180,2180,2180,0
20240822,155600,1557133730,2180,2180,2180,2180,0
20240822,155500,1557133730,2180,2180,2180,2180,0
20240822,155400,1557133730,2180,2180,2180,2180,0
20240822,155300,1557133730,2180,2180,2180,2180,0
20240822,155200,1557133730,2180,2180,2180,2180,0
20240822,155100,1557133730,2180,2180,2180,2180,0
20240822,155000,1557133730,2180,2180,2180,2180,0
20240822,154900,1557133730,2180,2180,2180,2180,0
20240822,154800,1557133730,2180,2180,2180,2180,0
20240822,154700,1557133730,2180,2180,2180,2180,0
20240822,154600,1557133730,2180,2180,2180,2180,0
20240822,154500,1557133730,2180,2180,2180,2180,0
20240822,154400,1557133730,2180,2180,2180,2180,0
20240822,154300,1557133730,2180,2180,2180,2180,0
20240822,154200,1557133730,2180,2180,2180,2180,0
20240822,154100,1557133730,2180,2180,2180,2180,13896
20240822,154000,1557133730,2180,2180,2180,2180,0
20240822,153900,1557133730,2180,2180,2180,2180,0
20240822,153800,1557133730,2180,2180,2180,2180,0
20240822,153700,1557133730,2180,2180,2180,2180,0
20240822,153600,1557133730,2180,2180,2180,2180,0
20240822,153500,1557133730,2180,2180,2180,2180,0
20240822,153400,1557133730,2180,2180,2180,2180,0
20240822,153300,1557133730,2180,2180,2180,2180,0
20240822,153200,1557133730,2180,2180,2180,2180,0
20240822,153100,1557133730,2180,2180,2180,2180,0
20240822,153000,1557133730,2180,2180,2180,2180,13896
20240822,152900,1526840450,2190,2190,2190,2190,0
20240822,152800,1526840450,2190,2190,2190,2190,0
20240822,152700,1526840450,2190,2190,2190,2190,0
20240822,152600,1526840450,2190,2190,2190,2190,0
20240822,152500,1526840450,2190,2190,2190,2190,0
20240822,152400,1526840450,2190,2190,2190,2190,0
20240822,152300,1526840450,2190,2190,2190,2190,0
20240822,152200,1526840450,2190,2190,2190,2190,0
20240822,152100,1526840450,2190,2190,2190,2190,0
20240822,152000,1526840450,2190,2190,2190,2190,0
20240822,151900,1526840450,2190,2185,2190,2185,724
20240822,151800,1525258460,2190,2185,2190,2185,61
20240822,151700,1525125170,2185,2190,2190,2185,1845
20240822,151600,1521093840,2185,2190,2190,2185,2331
20240822,151500,1516000295,2185,2195,2195,2185,1124
20240822,151400,1513543730,2190,2190,2190,2190,2331
20240822,151300,1508438840,2190,2190,2190,2190,379
20240822,151200,1507608830,2190,2190,2190,2190,34
20240822,151100,1507534370,2195,2185,2195,2185,1051
20240822,151000,1505232600,2190,2185,2190,2185,2
20240822,150900,1505228225,2185,2185,2185,2185,3590
20240822,150800,1497384075,2190,2185,2190,2185,535
20240822,150700,1496214960,2190,2190,2190,2190,6184
20240822,150600,1482672000,2195,2195,2195,2195,100
20240822,150500,1482452500,2195,2200,2200,2195,1168
20240822,150400,1479883320,2200,2200,2200,2200,0
20240822,150300,1479883320,2200,2200,2200,2200,4
20240822,150200,1479874520,2200,2195,2200,2195,910
20240822,150100,1477876635,2195,2195,2195,2195,256
20240822,150000,1477314715,2195,2195,2195,2195,10
20240822,145900,1477292765,2195,2195,2195,2190,102
20240822,145800,1477068880,2195,2195,2195,2195,0
20240822,145700,1477068880,2195,2195,2195,2195,0
20240822,145600,1477068880,2195,2195,2195,2195,232
20240822,145500,1476559640,2195,2195,2195,2195,0
20240822,145400,1476559640,2195,2195,2200,2195,13
20240822,145300,1476531100,2195,2190,2205,2185,3780
20240822,145200,1468214890,2195,2190,2195,2190,50
20240822,145100,1468105385,2195,2185,2195,2185,121
20240822,145000,1467840990,2195,2185,2195,2185,1115
20240822,144900,1465404705,2195,2190,2195,2185,92
20240822,144800,1465203415,2190,2190,2190,2185,174
20240822,144700,1464822975,2185,2185,2185,2185,272
20240822,144600,1464228655,2190,2190,2190,2185,354
20240822,144500,1463454970,2185,2185,2190,2185,403
20240822,144400,1462574410,2190,2190,2190,2190,621
20240822,144300,1461214420,2195,2195,2195,2195,1
20240822,144200,1461212225,2195,2195,2195,2195,1
20240822,144100,1461210030,2195,2195,2195,2195,0
20240822,144000,1461210030,2195,2195,2195,2195,1
20240822,143900,1461207835,2195,2195,2195,2195,16
20240822,143800,1461172715,2195,2195,2195,2195,1
20240822,143700,1461170520,2195,2190,2195,2190,39
20240822,143600,1461084955,2195,2195,2195,2195,0
20240822,143500,1461084955,2195,2195,2195,2195,27
20240822,143400,1461025690,2185,2195,2200,2185,11575
20240822,143300,1435672285,2195,2195,2195,2195,186
20240822,143200,1435264015,2200,2200,2200,2200,164
20240822,143100,1434903215,2200,2200,2200,2200,100
20240822,143000,1434683215,2200,2200,2200,2200,0
20240822,142900,1434683215,2200,2200,2200,2200,113
20240822,142800,1434434615,2200,2200,2200,2200,0
20240822,142700,1434434615,2200,2200,2200,2200,1
20240822,142600,1434432415,2195,2195,2195,2195,2000
20240822,142500,1430042415,2200,2200,2200,2200,0
20240822,142400,1430042415,2200,2200,2200,2200,1
20240822,142300,1430040215,2200,2200,2200,2200,34
20240822,142200,1429965415,2190,2200,2200,2190,43
20240822,142100,1429871180,2190,2190,2190,2190,50
20240822,142000,1429761680,2200,2200,2200,2195,5087
20240822,141900,1418595280,2200,2190,2200,2190,3108
20240822,141800,1411773205,2195,2195,2195,2195,168
20240822,141700,1411404445,2200,2200,2200,2200,463
20240822,141600,1410385845,2200,2200,2200,2200,77
20240822,141500,1410216445,2200,2200,2200,2200,1000
20240822,141400,1408016445,2195,2195,2195,2195,1500
20240822,141300,1404723945,2195,2195,2195,2195,700
20240822,141200,1403187445,2195,2195,2195,2195,4656
20240822,141100,1392967525,2195,2195,2195,2195,0
20240822,141000,1392967525,2195,2200,2200,2195,114
20240822,140900,1392716945,2200,2200,2200,2200,0
20240822,140800,1392716945,2200,2200,2200,2200,5
20240822,140700,1392705945,2200,2195,2200,2195,727
20240822,140600,1391109045,2200,2200,2200,2200,0
20240822,140500,1391109045,2200,2200,2200,2200,0
20240822,140400,1391109045,2200,2200,2200,2200,536
20240822,140300,1389929845,2200,2200,2200,2200,367
20240822,140200,1389122445,2200,2200,2200,2200,853
20240822,140100,1387245845,2200,2200,2200,2200,0
20240822,140000,1387245845,2200,2200,2200,2200,0
20240822,135900,1387245845,2200,2200,2200,2200,898
20240822,135800,1385270245,2200,2200,2200,2200,37
20240822,135700,1385188845,2205,2205,2205,2205,1
20240822,135600,1385186640,2195,2200,2200,2195,105
20240822,135500,1384956160,2205,2200,2205,2200,32
20240822,135400,1384885755,2200,2200,2200,2200,5
20240822,135300,1384874755,2200,2200,2200,2200,5
20240822,135200,1384863755,2200,2195,2200,2195,21
20240822,135100,1384817605,2200,2200,2200,2200,129
20240822,135000,1384533805,2205,2205,2205,2205,502
20240822,134900,1383426895,2205,2200,2205,2200,9
20240822,134800,1383407090,2200,2205,2205,2200,16
20240822,134700,1383371835,2205,2200,2205,2200,10
20240822,134600,1383349790,2195,2195,2195,2195,1
20240822,134500,1383347595,2200,2200,2200,2200,1500
20240822,134400,1380047595,2200,2200,2200,2200,4000
20240822,134300,1371247595,2200,2200,2205,2200,3809
20240822,134200,1362862260,2200,2200,2200,2200,19
20240822,134100,1362820460,2200,2190,2200,2190,6051
20240822,134000,1349513025,2195,2195,2195,2195,0
20240822,133900,1349513025,2195,2195,2195,2195,11
20240822,133800,1349488880,2195,2195,2195,2195,0
20240822,133700,1349488880,2195,2195,2195,2195,0
20240822,133600,1349488880,2195,2195,2195,2195,0
20240822,133500,1349488880,2195,2195,2195,2195,0
20240822,133400,1349488880,2195,2195,2195,2195,0
20240822,133300,1349488880,2195,2195,2195,2195,10
20240822,133200,1349466930,2195,2195,2195,2195,0
20240822,133100,1349466930,2195,2195,2195,2195,8
20240822,133000,1349449370,2195,2195,2195,2195,1000
20240822,132900,1347254370,2200,2200,2200,2200,0
20240822,132800,1347254370,2200,2195,2200,2195,1000
20240822,132700,1345059125,2195,2195,2195,2195,0
20240822,132600,1345059125,2195,2195,2195,2195,0
20240822,132500,1345059125,2195,2195,2195,2195,618
20240822,132400,1343702615,2195,2195,2195,2195,2
20240822,132300,1343698225,2190,2190,2190,2190,0
20240822,132200,1343698225,2190,2190,2190,2190,0
20240822,132100,1343698225,2190,2190,2190,2190,784
20240822,132000,1341981265,2195,2195,2195,2195,582
20240822,131900,1340703775,2190,2190,2190,2190,443
20240822,131800,1339733605,2190,2185,2190,2185,900
20240822,131700,1337766660,2185,2185,2185,2185,146
20240822,131600,1337447650,2185,2190,2190,2185,250
20240822,131500,1336900900,2190,2190,2190,2190,231
20240822,131400,1336395010,2195,2195,2195,2195,2
20240822,131300,1336390620,2195,2195,2195,2195,0
20240822,131200,1336390620,2195,2195,2195,2195,0
20240822,131100,1336390620,2195,2190,2195,2190,101
20240822,131000,1336169425,2195,2195,2195,2195,100
20240822,130900,1335949925,2195,2195,2195,2195,1
20240822,130800,1335947730,2185,2185,2185,2185,350
20240822,130700,1335182980,2185,2195,2195,2185,167
20240822,130600,1334818075,2195,2190,2195,2190,1800
20240822,130500,1330867300,2190,2190,2190,2190,1300
20240822,130400,1328020300,2185,2185,2190,2185,156
20240822,130300,1327678700,2185,2185,2185,2185,3000
20240822,130200,1321123700,2180,2185,2185,2180,1569
20240822,130100,1317695535,2185,2185,2185,2185,1000
20240822,130000,1315510535,2185,2180,2185,2180,505
20240822,125900,1314409620,2185,2185,2185,2185,0
20240822,125800,1314409620,2185,2180,2185,2180,950
20240822,125700,1312338615,2180,2180,2180,2180,10
20240822,125600,1312316815,2180,2180,2180,2180,0
20240822,125500,1312316815,2180,2180,2180,2180,20
20240822,125400,1312273215,2180,2170,2180,2170,506
20240822,125300,1311175135,2170,2175,2175,2170,700
20240822,125200,1309654625,2175,2175,2175,2175,0
20240822,125100,1309654625,2175,2180,2180,2170,2844
20240822,125000,1303471530,2180,2175,2180,2175,55
20240822,124900,1303351880,2180,2180,2180,2180,14
20240822,124800,1303321360,2175,2180,2180,2175,6
20240822,124700,1303308285,2180,2180,2180,2180,0
20240822,124600,1303308285,2180,2180,2180,2180,100
20240822,124500,1303090285,2185,2175,2185,2175,3335
20240822,124400,1295823920,2175,2175,2175,2175,4
20240822,124300,1295815220,2175,2175,2175,2175,0
20240822,124200,1295815220,2175,2180,2180,2175,8162
20240822,124100,1278062865,2180,2180,2180,2180,107
20240822,124000,1277829605,2180,2180,2180,2180,0
20240822,123900,1277829605,2180,2180,2180,2180,0
20240822,123800,1277829605,2180,2180,2180,2180,2723
20240822,123700,1271893465,2180,2180,2180,2180,2798
20240822,123600,1265793825,2180,2180,2180,2180,455
20240822,123500,1264801925,2175,2175,2175,2175,0
20240822,123400,1264801925,2175,2175,2175,2175,12
20240822,123300,1264775825,2175,2175,2175,2175,0
20240822,123200,1264775825,2175,2175,2175,2175,100
20240822,123100,1264558325,2180,2180,2180,2180,1
20240822,123000,1264556145,2175,2180,2180,2175,1033
20240822,122900,1262309360,2180,2180,2180,2180,1823
20240822,122800,1258335220,2185,2185,2185,2185,1000
20240822,122700,1256150220,2190,2190,2190,2190,2000
20240822,122600,1251770220,2190,2190,2190,2190,0
20240822,122500,1251770220,2190,2190,2190,2185,4
20240822,122400,1251761470,2180,2180,2190,2180,741
20240822,122300,1250146080,2180,2180,2180,2180,0
20240822,122200,1250146080,2180,2175,2180,2175,1675
20240822,122100,1246500440,2170,2175,2175,2170,2176
20240822,122000,1241772150,2175,2175,2175,2175,4119
20240822,121900,1232813325,2175,2180,2180,2175,147
20240822,121800,1232493475,2180,2175,2180,2175,356
20240822,121700,1231717405,2175,2175,2175,2175,3581
20240822,121600,1223928730,2175,2180,2180,2175,958
20240822,121500,1221842560,2175,2180,2180,2175,469
20240822,121400,1220822475,2175,2180,2190,2175,2802
20240822,121300,1214714110,2185,2185,2185,2185,1010
20240822,121200,1212507260,2185,2185,2185,2185,300
20240822,121100,1211851760,2180,2185,2190,2180,2615
20240822,121000,1206140720,2190,2185,2190,2185,2048
20240822,120900,1201665660,2185,2185,2185,2185,0
20240822,120800,1201665660,2185,2185,2185,2185,0
20240822,120700,1201665660,2185,2185,2185,2185,100
20240822,120600,1201447160,2185,2185,2185,2185,0
20240822,120500,1201447160,2185,2185,2185,2185,0
20240822,120400,1201447160,2185,2185,2185,2185,50
20240822,120300,1201337910,2185,2185,2185,2185,801
20240822,120200,1199587725,2190,2190,2190,2185,1661
20240822,120100,1195950140,2190,2190,2195,2190,1002
20240822,120000,1193750760,2200,2190,2200,2190,51
20240822,115900,1193639060,2195,2195,2195,2195,0
20240822,115800,1193639060,2195,2195,2200,2195,79
20240822,115700,1193465650,2195,2195,2195,2195,2680
20240822,115600,1187583050,2195,2195,2195,2195,596
20240822,115500,1186274830,2195,2195,2195,2195,2
20240822,115400,1186270440,2195,2195,2195,2195,1020
20240822,115300,1184031540,2195,2195,2195,2195,1000
20240822,115200,1181836540,2195,2190,2195,2190,192
20240822,115100,1181415150,2190,2190,2190,2190,5
20240822,115000,1181404200,2190,2190,2190,2190,1
20240822,114900,1181402010,2190,2190,2190,2190,10
20240822,114800,1181380110,2195,2195,2195,2195,9
20240822,114700,1181360355,2195,2195,2195,2195,4
20240822,114600,1181351575,2195,2195,2195,2195,0
20240822,114500,1181351575,2195,2195,2195,2195,46
20240822,114400,1181250605,2195,2195,2195,2195,5
20240822,114300,1181239630,2190,2190,2190,2190,0
20240822,114200,1181239630,2190,2190,2190,2190,0
20240822,114100,1181239630,2190,2190,2190,2190,23
20240822,114000,1181189260,2195,2185,2195,2185,3177
20240822,113900,1174216730,2185,2185,2185,2175,9528
20240822,113800,1153443575,2185,2185,2185,2185,2060
20240822,113700,1148942475,2185,2180,2185,2180,951
20240822,113600,1146869100,2180,2180,2180,2180,0
20240822,113500,1146869100,2180,2180,2180,2180,2000
20240822,113400,1142509100,2180,2180,2180,2180,0
20240822,113300,1142509100,2180,2180,2180,2180,3431
20240822,113200,1135029520,2185,2185,2185,2185,0
20240822,113100,1135029520,2185,2185,2185,2185,50
20240822,113000,1134920270,2180,2185,2185,2180,150
20240822,112900,1134592670,2185,2185,2185,2185,4246
20240822,112800,1125315160,2185,2180,2185,2180,48
20240822,112700,1125210515,2185,2185,2185,2180,509
20240822,112600,1124100850,2185,2185,2185,2185,404
20240822,112500,1123218110,2180,2185,2185,2180,3580
20240822,112400,1115398310,2185,2185,2185,2185,1538
20240822,112300,1112037780,2185,2185,2185,2185,986
20240822,112200,1109883370,2190,2190,2190,2190,455
20240822,112100,1108886920,2190,2190,2190,2185,389
20240822,112000,1108035690,2190,2185,2190,2185,4127
20240822,111900,1098997585,2185,2190,2190,2185,5000
20240822,111800,1088071465,2190,2190,2190,2185,775
20240822,111700,1086377715,2190,2190,2190,2190,80
20240822,111600,1086202515,2185,2185,2185,2185,60
20240822,111500,1086071415,2185,2190,2190,2185,11850
20240822,111400,1060151805,2200,2190,2200,2190,541
20240822,111300,1058966625,2200,2190,2200,2190,501
20240822,111200,1057869425,2190,2195,2195,2190,6657
20240822,111100,1043257475,2200,2200,2200,2200,1048
20240822,111000,1040951875,2200,2200,2200,2200,11372
20240822,110900,1015933475,2205,2205,2205,2205,30
20240822,110800,1015867325,2205,2205,2205,2205,62
20240822,110700,1015730615,2205,2205,2205,2205,50
20240822,110600,1015620365,2205,2205,2205,2205,0
20240822,110500,1015620365,2205,2205,2205,2205,0
20240822,110400,1015620365,2205,2205,2205,2205,0
20240822,110300,1015620365,2205,2205,2205,2205,0
20240822,110200,1015620365,2205,2205,2205,2205,0
20240822,110100,1015620365,2205,2205,2205,2205,0
20240822,110000,1015620365,2205,2205,2205,2205,205
20240822,105900,1015168340,2205,2210,2210,2205,2
20240822,105800,1015163925,2205,2205,2205,2205,243
20240822,105700,1014628110,2205,2205,2205,2205,602
20240822,105600,1013300700,2200,2200,2200,2200,1500
20240822,105500,1010000700,2200,2200,2200,2200,689
20240822,105400,1008484900,2200,2200,2200,2200,1591
20240822,105300,1004984700,2200,2205,2205,2200,41
20240822,105200,1004894300,2205,2200,2205,2200,842
20240822,105100,1003041895,2200,2200,2200,2200,1770
20240822,105000,999147895,2200,2200,2200,2200,480
20240822,104900,998091895,2200,2195,2200,2195,137
20240822,104800,997790900,2195,2200,2200,2195,347
20240822,104700,997028350,2205,2195,2205,2195,276
20240822,104600,996422420,2205,2205,2205,2205,57
20240822,104500,996296735,2200,2205,2205,2200,4722
20240822,104400,985908330,2205,2205,2210,2205,2308
20240822,104300,980819175,2205,2205,2205,2205,2854
20240822,104200,974526105,2210,2205,2210,2205,1571
20240822,104100,971062030,2205,2205,2205,2205,1385
20240822,104000,968008105,2205,2205,2205,2205,1712
20240822,103900,964233145,2205,2205,2205,2200,1095
20240822,103800,961823930,2200,2210,2210,2200,14034
20240822,103700,930884050,2215,2210,2215,2205,10509
20240822,103600,907662960,2210,2220,2220,2210,733
20240822,103500,906042770,2220,2220,2220,2210,24
20240822,103400,905989710,2215,2220,2220,2215,65
20240822,103300,905845725,2215,2215,2215,2215,2058
20240822,103200,901287255,2215,2215,2215,2215,7804
20240822,103100,884001395,2220,2220,2220,2220,46
20240822,103000,883899275,2220,2220,2220,2220,153
20240822,102900,883559615,2225,2225,2225,2225,85
20240822,102800,883370490,2230,2220,2230,2220,1175
20240822,102700,880752570,2225,2225,2225,2225,1
20240822,102600,880750345,2220,2225,2225,2220,463
20240822,102500,879722475,2225,2225,2225,2225,1738
20240822,102400,875855425,2225,2225,2225,2225,1
20240822,102300,875853200,2220,2220,2220,2220,6499
20240822,102200,861425420,2220,2220,2225,2220,7319
20240822,102100,845177235,2225,2220,2225,2220,390
20240822,102000,844311375,2225,2225,2225,2225,3809
20240822,101900,835836350,2225,2230,2230,2225,2642
20240822,101800,829957895,2230,2225,2230,2220,250
20240822,101700,829402250,2225,2230,2230,2225,1449
20240822,101600,826176725,2230,2230,2230,2230,1
20240822,101500,826174495,2225,2225,2230,2225,638
20240822,101400,824754790,2225,2230,2230,2225,101
20240822,101300,824530060,2225,2230,2230,2225,310
20240822,101200,823839760,2230,2225,2230,2225,26
20240822,101100,823781905,2220,2225,2230,2220,2061
20240822,101000,819202750,2225,2225,2230,2225,56
20240822,100900,819077925,2220,2230,2230,2220,12
20240822,100800,819051175,2220,2220,2220,2220,2000
20240822,100700,814611175,2230,2225,2230,2225,2205
20240822,100600,809703370,2225,2220,2225,2220,3726
20240822,100500,801431595,2220,2225,2225,2215,6666
20240822,100400,786632590,2225,2225,2225,2225,1418
20240822,100300,783477540,2225,2225,2225,2225,271
20240822,100200,782874565,2235,2240,2240,2225,12305
20240822,100100,755439575,2240,2240,2240,2240,0
20240822,100000,755439575,2240,2235,2240,2230,1450
20240822,095900,752204040,2240,2240,2240,2240,5
20240822,095800,752192840,2230,2230,2230,2230,0
20240822,095700,752192840,2230,2230,2230,2230,3905
20240822,095600,743484690,2235,2235,2235,2235,12029
20240822,095500,716599875,2240,2240,2240,2240,2027
20240822,095400,712059395,2240,2240,2240,2240,4088
20240822,095300,702902275,2235,2235,2235,2230,1386
20240822,095200,699804615,2230,2230,2230,2230,4947
20240822,095100,688772805,2230,2225,2230,2225,2153
20240822,095000,683972165,2225,2230,2230,2225,103
20240822,094900,683742675,2225,2225,2230,2225,4348
20240822,094800,674068025,2225,2225,2230,2225,754
20240822,094700,672390355,2230,2230,2230,2225,3209
20240822,094600,665234385,2230,2230,2230,2220,982
20240822,094500,663053360,2230,2235,2235,2220,8132
20240822,094400,644960385,2240,2230,2240,2225,6494
20240822,094300,630480230,2230,2235,2245,2230,3105
20240822,094200,623548265,2235,2245,2250,2235,6819
20240822,094100,608298735,2250,2245,2255,2240,15650
20240822,094000,573120640,2240,2240,2245,2230,2865
20240822,093900,566705935,2240,2230,2240,2230,1103
20240822,093800,564235725,2230,2225,2235,2225,5916
20240822,093700,551036045,2225,2220,2230,2220,305
20240822,093600,550358885,2220,2240,2240,2220,4413
20240822,093500,540561770,2220,2230,2230,2220,2085
20240822,093400,535921150,2230,2225,2250,2215,12102
20240822,093300,508942485,2235,2240,2240,2225,30049
20240822,093200,441867085,2245,2250,2250,2245,2083
20240822,093100,437190705,2250,2250,2250,2250,4000
20240822,093000,428190705,2255,2240,2255,2240,4305
20240822,092900,418484460,2250,2245,2250,2235,6031
20240822,092800,404952285,2250,2240,2250,2235,2840
20240822,092700,398604590,2240,2255,2255,2240,14050
20240822,092600,367112705,2250,2250,2250,2250,1022
20240822,092500,364813205,2250,2260,2260,2245,1999
20240822,092400,360318250,2255,2255,2270,2245,646
20240822,092300,358860465,2260,2240,2280,2240,45163
20240822,092200,256790365,2240,2235,2240,2235,4009
20240822,092100,247825230,2235,2245,2245,2235,6009
20240822,092000,234392005,2245,2240,2245,2240,2014
20240822,091900,229880640,2250,2245,2250,2240,1319
20240822,091800,226918925,2245,2250,2250,2245,150
20240822,091700,226581675,2245,2250,2250,2245,4438
20240822,091600,216607400,2250,2255,2255,2250,8278
20240822,091500,197981400,2255,2250,2255,2250,5429
20240822,091400,185753170,2250,2250,2250,2245,2383
20240822,091300,180391720,2250,2250,2250,2250,1100
20240822,091200,177916720,2250,2250,2250,2250,151
20240822,091100,177576970,2245,2240,2245,2240,2107
20240822,091000,172849005,2240,2245,2245,2240,371
20240822,090900,172017245,2245,2240,2245,2240,4469
20240822,090800,162006675,2240,2245,2245,2240,1725
20240822,090700,158142660,2245,2250,2255,2240,2057
20240822,090600,153526955,2255,2250,2255,2245,1253
20240822,090500,150706045,2250,2245,2260,2240,20373
20240822,090400,104874045,2250,2240,2250,2240,2762
20240822,090300,98674850,2250,2250,2250,2240,3863
20240822,090200,89994045,2250,2225,2250,2220,25996
20240822,090100,31985705,2235,2240,2240,2230,3042
20240822,090000,25191515,2240,2220,2245,2220,11324