stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,191500,69027501130,18100,18100,18100,18100,432360
20240830,191400,69027501130,18100,18100,18100,18100,0
20240830,191300,69027501130,18100,18100,18100,18100,0
20240830,191200,69027501130,18100,18100,18100,18100,0
20240830,191100,69027501130,18100,18100,18100,18100,0
20240830,191000,69027501130,18100,18100,18100,18100,0
20240830,190900,69027501130,18100,18100,18100,18100,0
20240830,190800,69027501130,18100,18100,18100,18100,0
20240830,190700,69027501130,18100,18100,18100,18100,0
20240830,190600,69027501130,18100,18100,18100,18100,0
20240830,190500,69027501130,18100,18100,18100,18100,0
20240830,190400,69027501130,18100,18100,18100,18100,0
20240830,190300,69027501130,18100,18100,18100,18100,0
20240830,190200,69027501130,18100,18100,18100,18100,0
20240830,190100,69027501130,18100,18100,18100,18100,0
20240830,190000,69027501130,18100,18100,18100,18100,0
20240830,185900,69027501130,18100,18100,18100,18100,0
20240830,185800,69027501130,18100,18100,18100,18100,0
20240830,185700,69027501130,18100,18100,18100,18100,0
20240830,185600,69027501130,18100,18100,18100,18100,0
20240830,185500,69027501130,18100,18100,18100,18100,0
20240830,185400,69027501130,18100,18100,18100,18100,0
20240830,185300,69027501130,18100,18100,18100,18100,0
20240830,185200,69027501130,18100,18100,18100,18100,0
20240830,185100,69027501130,18100,18100,18100,18100,0
20240830,185000,69027501130,18100,18100,18100,18100,0
20240830,184900,69027501130,18100,18100,18100,18100,0
20240830,184800,69027501130,18100,18100,18100,18100,0
20240830,184700,69027501130,18100,18100,18100,18100,0
20240830,184600,69027501130,18100,18100,18100,18100,0
20240830,184500,69027501130,18100,18100,18100,18100,432360
20240830,184400,69027501130,18100,18100,18100,18100,0
20240830,184300,69027501130,18100,18100,18100,18100,0
20240830,184200,69027501130,18100,18100,18100,18100,0
20240830,184100,69027501130,18100,18100,18100,18100,0
20240830,184000,69027501130,18100,18100,18100,18100,0
20240830,183900,69027501130,18100,18100,18100,18100,0
20240830,183800,69027501130,18100,18100,18100,18100,0
20240830,183700,69027501130,18100,18100,18100,18100,0
20240830,183600,69027501130,18100,18100,18100,18100,0
20240830,183500,69027501130,18100,18100,18100,18100,0
20240830,183400,69027501130,18100,18100,18100,18100,0
20240830,183300,69027501130,18100,18100,18100,18100,0
20240830,183200,69027501130,18100,18100,18100,18100,0
20240830,183100,69027501130,18100,18100,18100,18100,0
20240830,183000,69027501130,18100,18100,18100,18100,0
20240830,182900,69027501130,18100,18100,18100,18100,0
20240830,182800,69027501130,18100,18100,18100,18100,0
20240830,182700,69027501130,18100,18100,18100,18100,0
20240830,182600,69027501130,18100,18100,18100,18100,0
20240830,182500,69027501130,18100,18100,18100,18100,0
20240830,182400,69027501130,18100,18100,18100,18100,0
20240830,182300,69027501130,18100,18100,18100,18100,0
20240830,182200,69027501130,18100,18100,18100,18100,0
20240830,182100,69027501130,18100,18100,18100,18100,0
20240830,182000,69027501130,18100,18100,18100,18100,0
20240830,181900,69027501130,18100,18100,18100,18100,0
20240830,181800,69027501130,18100,18100,18100,18100,0
20240830,181700,69027501130,18100,18100,18100,18100,0
20240830,181600,69027501130,18100,18100,18100,18100,0
20240830,181500,69027501130,18100,18100,18100,18100,432360
20240830,181400,69027501130,18100,18100,18100,18100,0
20240830,181300,69027501130,18100,18100,18100,18100,0
20240830,181200,69027501130,18100,18100,18100,18100,0
20240830,181100,69027501130,18100,18100,18100,18100,0
20240830,181000,69027501130,18100,18100,18100,18100,0
20240830,180900,69027501130,18100,18100,18100,18100,0
20240830,180800,69027501130,18100,18100,18100,18100,0
20240830,180700,69027501130,18100,18100,18100,18100,0
20240830,180600,69027501130,18100,18100,18100,18100,0
20240830,180500,69027501130,18100,18100,18100,18100,0
20240830,180400,69027501130,18100,18100,18100,18100,0
20240830,180300,69027501130,18100,18100,18100,18100,0
20240830,180200,69027501130,18100,18100,18100,18100,0
20240830,180100,69027501130,18100,18100,18100,18100,0
20240830,180000,69027501130,18100,18100,18100,18100,0
20240830,175900,69027501130,18100,18100,18100,18100,0
20240830,175800,69027501130,18100,18100,18100,18100,0
20240830,175700,69027501130,18100,18100,18100,18100,0
20240830,175600,69027501130,18100,18100,18100,18100,0
20240830,175500,69027501130,18100,18100,18100,18100,0
20240830,175400,69027501130,18100,18100,18100,18100,0
20240830,175300,69027501130,18100,18100,18100,18100,0
20240830,175200,69027501130,18100,18100,18100,18100,0
20240830,175100,69027501130,18100,18100,18100,18100,0
20240830,175000,69027501130,18100,18100,18100,18100,0
20240830,174900,69027501130,18100,18100,18100,18100,0
20240830,174800,69027501130,18100,18100,18100,18100,0
20240830,174700,69027501130,18100,18100,18100,18100,0
20240830,174600,69027501130,18100,18100,18100,18100,0
20240830,174500,69027501130,18100,18100,18100,18100,432360
20240830,174400,69027501130,18100,18100,18100,18100,0
20240830,174300,69027501130,18100,18100,18100,18100,0
20240830,174200,69027501130,18100,18100,18100,18100,0
20240830,174100,69027501130,18100,18100,18100,18100,0
20240830,174000,69027501130,18100,18100,18100,18100,0
20240830,173900,69027501130,18100,18100,18100,18100,0
20240830,173800,69027501130,18100,18100,18100,18100,0
20240830,173700,69027501130,18100,18100,18100,18100,0
20240830,173600,69027501130,18100,18100,18100,18100,0
20240830,173500,69027501130,18100,18100,18100,18100,0
20240830,173400,69027501130,18100,18100,18100,18100,0
20240830,173300,69027501130,18100,18100,18100,18100,0
20240830,173200,69027501130,18100,18100,18100,18100,0
20240830,173100,69027501130,18100,18100,18100,18100,0
20240830,173000,69027501130,18100,18100,18100,18100,0
20240830,172900,69027501130,18100,18100,18100,18100,0
20240830,172800,69027501130,18100,18100,18100,18100,0
20240830,172700,69027501130,18100,18100,18100,18100,0
20240830,172600,69027501130,18100,18100,18100,18100,0
20240830,172500,69027501130,18100,18100,18100,18100,0
20240830,172400,69027501130,18100,18100,18100,18100,0
20240830,172300,69027501130,18100,18100,18100,18100,0
20240830,172200,69027501130,18100,18100,18100,18100,0
20240830,172100,69027501130,18100,18100,18100,18100,0
20240830,172000,69027501130,18100,18100,18100,18100,0
20240830,171900,69027501130,18100,18100,18100,18100,0
20240830,171800,69027501130,18100,18100,18100,18100,0
20240830,171700,69027501130,18100,18100,18100,18100,0
20240830,171600,69027501130,18100,18100,18100,18100,0
20240830,171500,69027501130,18100,18100,18100,18100,432360
20240830,171400,69027501130,18100,18100,18100,18100,0
20240830,171300,69027501130,18100,18100,18100,18100,0
20240830,171200,69027501130,18100,18100,18100,18100,0
20240830,171100,69027501130,18100,18100,18100,18100,0
20240830,171000,69027501130,18100,18100,18100,18100,0
20240830,170900,69027501130,18100,18100,18100,18100,0
20240830,170800,69027501130,18100,18100,18100,18100,0
20240830,170700,69027501130,18100,18100,18100,18100,0
20240830,170600,69027501130,18100,18100,18100,18100,0
20240830,170500,69027501130,18100,18100,18100,18100,0
20240830,170400,69027501130,18100,18100,18100,18100,0
20240830,170300,69027501130,18100,18100,18100,18100,0
20240830,170200,69027501130,18100,18100,18100,18100,0
20240830,170100,69027501130,18100,18100,18100,18100,0
20240830,170000,69027501130,18100,18100,18100,18100,0
20240830,165900,69027501130,18100,18100,18100,18100,0
20240830,165800,69027501130,18100,18100,18100,18100,0
20240830,165700,69027501130,18100,18100,18100,18100,0
20240830,165600,69027501130,18100,18100,18100,18100,0
20240830,165500,69027501130,18100,18100,18100,18100,0
20240830,165400,69027501130,18100,18100,18100,18100,0
20240830,165300,69027501130,18100,18100,18100,18100,0
20240830,165200,69027501130,18100,18100,18100,18100,0
20240830,165100,69027501130,18100,18100,18100,18100,0
20240830,165000,69027501130,18100,18100,18100,18100,0
20240830,164900,69027501130,18100,18100,18100,18100,0
20240830,164800,69027501130,18100,18100,18100,18100,0
20240830,164700,69027501130,18100,18100,18100,18100,0
20240830,164600,69027501130,18100,18100,18100,18100,0
20240830,164500,69027501130,18100,18100,18100,18100,432360
20240830,164400,69027501130,18100,18100,18100,18100,0
20240830,164300,69027501130,18100,18100,18100,18100,0
20240830,164200,69027501130,18100,18100,18100,18100,0
20240830,164100,69027501130,18100,18100,18100,18100,0
20240830,164000,69027501130,18100,18100,18100,18100,0
20240830,163900,69027501130,18100,18100,18100,18100,0
20240830,163800,69027501130,18100,18100,18100,18100,0
20240830,163700,69027501130,18100,18100,18100,18100,0
20240830,163600,69027501130,18100,18100,18100,18100,0
20240830,163500,69027501130,18100,18100,18100,18100,0
20240830,163400,69027501130,18100,18100,18100,18100,0
20240830,163300,69027501130,18100,18100,18100,18100,0
20240830,163200,69027501130,18100,18100,18100,18100,0
20240830,163100,69027501130,18100,18100,18100,18100,0
20240830,163000,69027501130,18100,18100,18100,18100,0
20240830,162900,69027501130,18100,18100,18100,18100,0
20240830,162800,69027501130,18100,18100,18100,18100,0
20240830,162700,69027501130,18100,18100,18100,18100,0
20240830,162600,69027501130,18100,18100,18100,18100,0
20240830,162500,69027501130,18100,18100,18100,18100,0
20240830,162400,69027501130,18100,18100,18100,18100,0
20240830,162300,69027501130,18100,18100,18100,18100,0
20240830,162200,69027501130,18100,18100,18100,18100,0
20240830,162100,69027501130,18100,18100,18100,18100,0
20240830,162000,69027501130,18100,18100,18100,18100,0
20240830,161900,69027501130,18100,18100,18100,18100,0
20240830,161800,69027501130,18100,18100,18100,18100,0
20240830,161700,69027501130,18100,18100,18100,18100,0
20240830,161600,69027501130,18100,18100,18100,18100,0
20240830,161500,69027501130,18100,18100,18100,18100,432360
20240830,161400,69027501130,18100,18100,18100,18100,0
20240830,161300,69027501130,18100,18100,18100,18100,0
20240830,161200,69027501130,18100,18100,18100,18100,0
20240830,161100,69027501130,18100,18100,18100,18100,0
20240830,161000,69027501130,18100,18100,18100,18100,0
20240830,160900,69027501130,18100,18100,18100,18100,0
20240830,160800,69027501130,18100,18100,18100,18100,0
20240830,160700,69027501130,18100,18100,18100,18100,0
20240830,160600,69027501130,18100,18100,18100,18100,0
20240830,160500,69027501130,18100,18100,18100,18100,0
20240830,160400,69027501130,18100,18100,18100,18100,0
20240830,160300,69027501130,18100,18100,18100,18100,0
20240830,160200,69027501130,18100,18100,18100,18100,0
20240830,160100,69027501130,18100,18100,18100,18100,0
20240830,160000,69027501130,18100,18100,18100,18100,0
20240830,155900,69027501130,18100,18100,18100,18100,0
20240830,155800,69027501130,18100,18100,18100,18100,0
20240830,155700,69027501130,18100,18100,18100,18100,0
20240830,155600,69027501130,18100,18100,18100,18100,0
20240830,155500,69027501130,18100,18100,18100,18100,0
20240830,155400,69027501130,18100,18100,18100,18100,0
20240830,155300,69027501130,18100,18100,18100,18100,0
20240830,155200,69027501130,18100,18100,18100,18100,0
20240830,155100,69027501130,18100,18100,18100,18100,0
20240830,155000,69027501130,18100,18100,18100,18100,0
20240830,154900,69027501130,18100,18100,18100,18100,0
20240830,154800,69027501130,18100,18100,18100,18100,0
20240830,154700,69027501130,18100,18100,18100,18100,0
20240830,154600,69027501130,18100,18100,18100,18100,0
20240830,154500,69027501130,18100,18100,18100,18100,432360
20240830,154400,69027501130,18100,18100,18100,18100,0
20240830,154300,69027501130,18100,18100,18100,18100,0
20240830,154200,69027501130,18100,18100,18100,18100,0
20240830,154100,69027501130,18100,18100,18100,18100,0
20240830,154000,69027501130,18100,18100,18100,18100,0
20240830,153900,69027501130,18100,18100,18100,18100,0
20240830,153800,69027501130,18100,18100,18100,18100,0
20240830,153700,69027501130,18100,18100,18100,18100,0
20240830,153600,69027501130,18100,18100,18100,18100,0
20240830,153500,69027501130,18100,18100,18100,18100,0
20240830,153400,69027501130,18100,18100,18100,18100,0
20240830,153300,69027501130,18100,18100,18100,18100,0
20240830,153200,69027501130,18100,18100,18100,18100,0
20240830,153100,69027501130,18100,18100,18100,18100,0
20240830,153000,69027501130,18100,18100,18100,18100,432360
20240830,152900,61201785130,18090,18090,18090,18090,0
20240830,152800,61201785130,18090,18090,18090,18090,0
20240830,152700,61201785130,18090,18090,18090,18090,0
20240830,152600,61201785130,18090,18090,18090,18090,0
20240830,152500,61201785130,18090,18090,18090,18090,0
20240830,152400,61201785130,18090,18090,18090,18090,0
20240830,152300,61201785130,18090,18090,18090,18090,0
20240830,152200,61201785130,18090,18090,18090,18090,0
20240830,152100,61201785130,18090,18090,18090,18090,0
20240830,152000,61201785130,18090,18090,18090,18090,0
20240830,151900,61201785130,18090,18080,18100,18080,15957
20240830,151800,60913164320,18080,18100,18100,18080,3217
20240830,151700,60854963580,18100,18110,18110,18090,4161
20240830,151600,60779655340,18110,18090,18110,18080,19517
20240830,151500,60426659570,18080,18100,18100,18080,5290
20240830,151400,60330984150,18100,18090,18100,18080,8932
20240830,151300,60169403280,18090,18100,18100,18080,5646
20240830,151200,60067270420,18090,18100,18110,18090,9369
20240830,151100,59897736240,18100,18110,18110,18100,5804
20240830,151000,59792662340,18110,18090,18110,18090,4692
20240830,150900,59707732220,18090,18090,18100,18080,6765
20240830,150800,59585322760,18090,18100,18100,18080,9681
20240830,150700,59410190920,18090,18100,18110,18090,7042
20240830,150600,59282765170,18110,18100,18110,18100,16642
20240830,150500,58981521920,18110,18120,18120,18110,3403
20240830,150400,58919884710,18110,18110,18120,18100,6079
20240830,150300,58809785240,18110,18110,18120,18100,6281
20240830,150200,58696031750,18110,18120,18130,18110,3913
20240830,150100,58625144380,18110,18120,18120,18100,4707
20240830,150000,58539900410,18110,18120,18130,18110,9887
20240830,145900,58360773210,18120,18140,18140,18120,6471
20240830,145800,58243449630,18140,18140,18150,18130,5278
20240830,145700,58147701260,18140,18160,18160,18140,9863
20240830,145600,57968695560,18160,18160,18160,18150,2035
20240830,145500,57931748480,18160,18160,18170,18150,4280
20240830,145400,57854033310,18160,18160,18160,18140,6619
20240830,145300,57733858000,18150,18150,18170,18140,10072
20240830,145200,57550912110,18140,18160,18170,18140,6270
20240830,145100,57437078110,18160,18150,18170,18150,5797
20240830,145000,57331823210,18150,18160,18160,18150,5436
20240830,144900,57233143730,18150,18130,18160,18130,13547
20240830,144800,56987323050,18130,18130,18140,18120,7800
20240830,144700,56845905910,18130,18130,18140,18130,6110
20240830,144600,56735113700,18130,18150,18150,18120,2905
20240830,144500,56682432780,18140,18140,18150,18130,6898
20240830,144400,56557314630,18140,18150,18150,18130,4530
20240830,144300,56475109270,18150,18130,18150,18120,5310
20240830,144200,56378779220,18130,18140,18140,18120,4081
20240830,144100,56304806370,18130,18140,18140,18120,3184
20240830,144000,56247084950,18130,18130,18130,18120,3796
20240830,143900,56178265630,18130,18130,18140,18120,4924
20240830,143800,56089004480,18130,18130,18130,18120,1310
20240830,143700,56065254930,18130,18130,18130,18120,3434
20240830,143600,56003016470,18130,18150,18150,18120,4158
20240830,143500,55927577840,18140,18120,18150,18110,9116
20240830,143400,55762289520,18120,18120,18130,18110,4022
20240830,143300,55689402110,18120,18120,18130,18110,5457
20240830,143200,55590534850,18120,18120,18120,18110,2911
20240830,143100,55537791090,18110,18120,18120,18110,3505
20240830,143000,55474283080,18110,18120,18120,18110,2821
20240830,142900,55423181820,18120,18120,18120,18110,2555
20240830,142800,55376899840,18110,18110,18120,18100,3645
20240830,142700,55310877360,18110,18110,18110,18100,4213
20240830,142600,55234590560,18110,18110,18110,18100,2064
20240830,142500,55197214530,18110,18100,18110,18100,3061
20240830,142400,55141787380,18110,18100,18110,18100,3032
20240830,142300,55086905070,18100,18100,18110,18090,13105
20240830,142200,54849693890,18100,18090,18100,18080,2506
20240830,142100,54804355570,18090,18090,18100,18080,5491
20240830,142000,54705023140,18100,18100,18100,18090,1704
20240830,141900,54674186440,18100,18080,18100,18080,1972
20240830,141800,54638511470,18090,18090,18090,18080,2371
20240830,141700,54595629350,18090,18090,18090,18080,2965
20240830,141600,54541995390,18080,18090,18090,18080,2815
20240830,141500,54491083320,18090,18090,18090,18070,2529
20240830,141400,54445361030,18080,18080,18080,18070,1842
20240830,141300,54412058820,18080,18080,18090,18070,4514
20240830,141200,54330447690,18070,18060,18080,18060,4773
20240830,141100,54244201420,18060,18070,18070,18060,2019
20240830,141000,54207730320,18060,18060,18070,18060,2562
20240830,140900,54161452740,18060,18050,18060,18040,3304
20240830,140800,54101815530,18040,18050,18050,18040,1622
20240830,140700,54072539320,18040,18060,18070,18040,3636
20240830,140600,54006896070,18060,18050,18060,18040,2734
20240830,140500,53957567430,18050,18060,18060,18040,2331
20240830,140400,53915492540,18050,18060,18060,18050,1387
20240830,140300,53890448890,18060,18080,18080,18040,1947
20240830,140200,53855287960,18080,18060,18080,18050,1325
20240830,140100,53831357200,18050,18060,18080,18040,3562
20240830,140000,53767060110,18060,18070,18080,18050,4442
20240830,135900,53686836250,18070,18070,18070,18060,2924
20240830,135800,53634016010,18060,18050,18070,18040,1485
20240830,135700,53607214800,18040,18060,18070,18040,4125
20240830,135600,53532733270,18070,18050,18070,18040,2904
20240830,135500,53480300030,18050,18040,18060,18040,1406
20240830,135400,53454922240,18040,18060,18070,18040,2455
20240830,135300,53410606350,18060,18070,18070,18050,3754
20240830,135200,53342799430,18070,18050,18070,18050,619
20240830,135100,53331614910,18070,18050,18070,18040,9082
20240830,135000,53167677780,18050,18050,18050,18040,1798
20240830,134900,53135231510,18040,18050,18060,18040,1063
20240830,134800,53116048670,18060,18050,18060,18040,3736
20240830,134700,53048616550,18050,18060,18060,18040,2118
20240830,134600,53010379440,18050,18060,18070,18040,4171
20240830,134500,52935069300,18070,18070,18080,18060,3793
20240830,134400,52866532920,18070,18050,18070,18040,5380
20240830,134300,52769398320,18050,18040,18050,18030,2392
20240830,134200,52726247900,18040,18040,18040,18030,2113
20240830,134100,52688139250,18040,18040,18040,18030,2832
20240830,134000,52637067770,18040,18040,18040,18030,1438
20240830,133900,52611131770,18040,18040,18040,18030,7283
20240830,133800,52479780310,18040,18050,18050,18030,9920
20240830,133700,52300818470,18050,18050,18050,18040,1494
20240830,133600,52273859590,18050,18050,18050,18040,2118
20240830,133500,52235638900,18050,18050,18050,18040,5258
20240830,133400,52140756860,18040,18050,18050,18040,1453
20240830,133300,52114538130,18050,18050,18060,18040,6733
20240830,133200,51993037790,18060,18060,18060,18050,1322
20240830,133100,51969163130,18050,18060,18060,18050,1699
20240830,133000,51938491400,18060,18060,18060,18050,5145
20240830,132900,51845612620,18050,18070,18080,18050,3984
20240830,132800,51773650970,18070,18070,18080,18060,3644
20240830,132700,51707801940,18070,18080,18080,18070,2988
20240830,132600,51653792540,18080,18070,18080,18060,5107
20240830,132500,51561500170,18070,18060,18070,18050,2530
20240830,132400,51515803230,18050,18050,18060,18050,2045
20240830,132300,51478884200,18050,18060,18060,18050,3384
20240830,132200,51417775240,18050,18070,18070,18040,10990
20240830,132100,51219420380,18070,18050,18070,18040,6568
20240830,132000,51100838950,18060,18060,18060,18050,2034
20240830,131900,51064115660,18060,18060,18060,18050,3165
20240830,131800,51006979920,18060,18060,18060,18050,3174
20240830,131700,50949681960,18060,18060,18060,18050,2325
20240830,131600,50907707080,18060,18050,18060,18050,9698
20240830,131500,50732647370,18060,18070,18070,18050,4821
20240830,131400,50645583910,18060,18070,18070,18060,2675
20240830,131300,50597266730,18070,18070,18080,18060,3063
20240830,131200,50541939870,18070,18080,18090,18060,1951
20240830,131100,50506678180,18070,18070,18090,18060,1535
20240830,131000,50478927330,18070,18080,18090,18070,1122
20240830,130900,50458645840,18080,18080,18090,18070,4535
20240830,130800,50376659200,18090,18080,18090,18070,2134
20240830,130700,50338074370,18070,18070,18080,18060,1810
20240830,130600,50305360230,18080,18060,18080,18050,4731
20240830,130500,50219903260,18060,18070,18070,18060,2555
20240830,130400,50173746120,18070,18060,18070,18060,1628
20240830,130300,50144334390,18060,18070,18070,18060,3183
20240830,130200,50086836690,18060,18070,18070,18060,1647
20240830,130100,50057079380,18070,18060,18070,18060,1461
20240830,130000,50030684140,18060,18050,18070,18050,3607
20240830,125900,49965548320,18050,18060,18060,18050,1656
20240830,125800,49935650480,18060,18060,18060,18050,5768
20240830,125700,49831530770,18050,18070,18070,18050,3040
20240830,125600,49776633920,18060,18070,18080,18060,10467
20240830,125500,49587592390,18070,18080,18080,18060,1857
20240830,125400,49554038190,18070,18080,18080,18060,3372
20240830,125300,49493103830,18080,18070,18080,18060,5482
20240830,125200,49394046410,18060,18070,18070,18060,3134
20240830,125100,49337420400,18070,18080,18080,18060,9205
20240830,125000,49171087170,18070,18080,18080,18070,2105
20240830,124900,49133044940,18080,18070,18080,18070,3719
20240830,124800,49065824570,18070,18090,18090,18070,4118
20240830,124700,48991368200,18090,18090,18090,18080,1123
20240830,124600,48971057680,18100,18080,18100,18070,8335
20240830,124500,48820339300,18090,18090,18100,18080,3189
20240830,124400,48762656280,18090,18090,18090,18080,1462
20240830,124300,48736210440,18100,18080,18100,18070,4982
20240830,124200,48646128140,18090,18100,18100,18080,11239
20240830,124100,48442851900,18100,18100,18110,18090,2973
20240830,124000,48389039490,18100,18110,18110,18090,5019
20240830,123900,48298193870,18100,18110,18120,18100,2321
20240830,123800,48256161000,18120,18140,18140,18110,4051
20240830,123700,48182751270,18140,18140,18140,18120,4640
20240830,123600,48098622780,18130,18120,18140,18120,2679
20240830,123500,48050049120,18130,18120,18130,18120,1181
20240830,123400,48028640260,18130,18120,18130,18120,1103
20240830,123300,48008647790,18120,18130,18130,18110,2687
20240830,123200,47959953590,18130,18120,18130,18110,880
20240830,123100,47944008760,18120,18120,18130,18110,1544
20240830,123000,47916032120,18120,18120,18130,18100,1767
20240830,122900,47884024530,18120,18120,18120,18100,866
20240830,122800,47868339230,18120,18090,18120,18090,1671
20240830,122700,47838073000,18100,18110,18120,18090,5922
20240830,122600,47730870550,18110,18080,18110,18080,1901
20240830,122500,47696454720,18080,18090,18100,18080,1823
20240830,122400,47663479390,18090,18100,18100,18080,6593
20240830,122300,47544239530,18100,18090,18100,18080,3091
20240830,122200,47488313840,18100,18100,18100,18090,942
20240830,122100,47471265360,18100,18110,18110,18090,2027
20240830,122000,47434588550,18110,18100,18110,18080,13402
20240830,121900,47192163130,18100,18110,18110,18100,1995
20240830,121800,47156046310,18100,18110,18120,18100,6099
20240830,121700,47045609490,18120,18130,18140,18120,2822
20240830,121600,46994460840,18130,18120,18130,18110,1388
20240830,121500,46969307030,18120,18120,18130,18110,1940
20240830,121400,46934152480,18130,18120,18130,18120,1150
20240830,121300,46913303580,18130,18130,18130,18120,1383
20240830,121200,46888235640,18130,18120,18130,18110,2195
20240830,121100,46848460340,18120,18120,18130,18100,3540
20240830,121000,46784352230,18120,18130,18130,18120,1830
20240830,120900,46751184350,18120,18110,18130,18100,5076
20240830,120800,46659286460,18100,18130,18130,18100,12599
20240830,120700,46431199130,18130,18130,18130,18110,1309
20240830,120600,46407475610,18120,18120,18130,18110,1854
20240830,120500,46373889830,18130,18130,18130,18120,2726
20240830,120400,46324486780,18130,18140,18140,18120,2353
20240830,120300,46281833290,18140,18140,18140,18130,3055
20240830,120200,46226434050,18150,18130,18150,18130,1558
20240830,120100,46198169720,18140,18140,18150,18120,1710
20240830,120000,46167161290,18150,18130,18150,18120,1546
20240830,115900,46139133680,18140,18120,18150,18110,2475
20240830,115800,46094259400,18130,18120,18130,18110,5682
20240830,115700,45991341520,18120,18130,18130,18110,5514
20240830,115600,45891426100,18120,18130,18130,18120,6841
20240830,115500,45767450680,18120,18120,18130,18120,1071
20240830,115400,45748036420,18130,18140,18140,18120,3931
20240830,115300,45676765990,18140,18140,18150,18130,1793
20240830,115200,45644242080,18150,18140,18150,18140,910
20240830,115100,45627729190,18140,18140,18150,18130,2725
20240830,115000,45578303740,18140,18140,18150,18130,2623
20240830,114900,45530716820,18140,18130,18140,18130,5914
20240830,114800,45423484910,18140,18150,18150,18130,1709
20240830,114700,45392488270,18150,18140,18150,18130,3058
20240830,114600,45337019760,18140,18130,18140,18120,3124
20240830,114500,45280379790,18130,18130,18140,18120,6668
20240830,114400,45159481490,18130,18140,18150,18130,1418
20240830,114300,45133758880,18150,18140,18150,18130,1785
20240830,114200,45101375310,18140,18150,18150,18130,4212
20240830,114100,45024961140,18150,18150,18160,18150,1409
20240830,114000,44999379230,18160,18160,18170,18150,2639
20240830,113900,44951467250,18150,18170,18180,18150,2202
20240830,113800,44911477930,18170,18180,18180,18160,2420
20240830,113700,44867499020,18180,18170,18180,18170,888
20240830,113600,44851358960,18160,18180,18190,18160,2194
20240830,113500,44811490950,18190,18200,18200,18180,3522
20240830,113400,44747422040,18190,18190,18200,18180,3514
20240830,113300,44683485090,18190,18180,18200,18180,4594
20240830,113200,44599918500,18180,18150,18180,18150,13047
20240830,113100,44362881520,18160,18140,18160,18140,975
20240830,113000,44345183560,18150,18140,18150,18140,3778
20240830,112900,44276631480,18140,18150,18150,18140,3999
20240830,112800,44204074260,18150,18150,18150,18140,1921
20240830,112700,44169218120,18150,18150,18160,18140,7992
20240830,112600,44024191640,18150,18160,18170,18150,2778
20240830,112500,43973752030,18170,18160,18170,18160,1327
20240830,112400,43949644090,18170,18180,18180,18160,2708
20240830,112300,43900444820,18180,18160,18180,18160,2637
20240830,112200,43852529380,18170,18160,18170,18160,894
20240830,112100,43836290670,18160,18180,18180,18150,1668
20240830,112000,43805991270,18170,18170,18170,18160,1707
20240830,111900,43774981460,18170,18170,18180,18160,5137
20240830,111800,43681670390,18170,18190,18190,18160,11137
20240830,111700,43479239640,18180,18170,18190,18160,4148
20240830,111600,43403857630,18170,18180,18180,18160,1693
20240830,111500,43373099940,18170,18160,18170,18160,2168
20240830,111400,43333717650,18160,18160,18170,18150,3027
20240830,111300,43278748410,18150,18170,18180,18150,2410
20240830,111200,43234968930,18150,18140,18170,18140,4546
20240830,111100,43152446260,18150,18140,18160,18140,1256
20240830,111000,43129648990,18150,18150,18150,18140,1779
20240830,110900,43097372960,18150,18140,18150,18130,2558
20240830,110800,43050970660,18130,18150,18150,18120,3423
20240830,110700,42988909390,18150,18130,18150,18120,4560
20240830,110600,42906243990,18130,18150,18160,18120,3734
20240830,110500,42838534470,18150,18140,18150,18130,1237
20240830,110400,42816088920,18130,18140,18140,18110,5269
20240830,110300,42720587640,18130,18130,18140,18130,2953
20240830,110200,42667042720,18130,18160,18170,18130,3934
20240830,110100,42595663000,18150,18160,18170,18140,10556
20240830,110000,42404035820,18160,18180,18180,18150,5073
20240830,105900,42311886480,18180,18140,18180,18130,3314
20240830,105800,42251725590,18140,18140,18160,18100,17698
20240830,105700,41930970800,18140,18140,18150,18130,4181
20240830,105600,41855118190,18150,18160,18160,18140,2329
20240830,105500,41812851860,18160,18160,18170,18140,8276
20240830,105400,41662607920,18170,18190,18190,18160,4825
20240830,105300,41574901220,18190,18170,18190,18160,1454
20240830,105200,41548473470,18170,18190,18190,18150,5600
20240830,105100,41446714690,18190,18210,18210,18180,3273
20240830,105000,41387186630,18190,18200,18210,18180,3628
20240830,104900,41321159330,18200,18190,18200,18160,5296
20240830,104800,41224837170,18180,18180,18210,18170,5647
20240830,104700,41122106250,18180,18190,18190,18160,3218
20240830,104600,41063591890,18190,18170,18190,18170,3513
20240830,104500,40999727260,18180,18200,18200,18170,3013
20240830,104400,40944932670,18190,18170,18200,18170,5838
20240830,104300,40838788120,18180,18180,18190,18170,8093
20240830,104200,40691707340,18180,18190,18200,18180,3932
20240830,104100,40620188930,18190,18180,18200,18180,1975
20240830,104000,40584262570,18180,18180,18200,18170,3621
20240830,103900,40518410900,18180,18180,18180,18160,5889
20240830,103800,40411397510,18180,18190,18210,18170,5090
20240830,103700,40318775810,18190,18200,18210,18180,5711
20240830,103600,40214899060,18200,18220,18230,18200,9070
20240830,103500,40049690750,18220,18250,18250,18220,4144
20240830,103400,39974125300,18250,18270,18270,18230,6390
20240830,103300,39857545630,18260,18280,18290,18250,2590
20240830,103200,39810219090,18290,18280,18300,18240,9765
20240830,103100,39631686500,18290,18270,18300,18260,9716
20240830,103000,39454061650,18270,18280,18280,18220,13936
20240830,102900,39199692520,18270,18290,18290,18260,5352
20240830,102800,39101882220,18290,18300,18310,18280,8773
20240830,102700,38941454300,18300,18290,18300,18280,5280
20240830,102600,38844890860,18290,18290,18300,18260,6806
20240830,102500,38720461760,18290,18270,18350,18240,20542
20240830,102400,38344674940,18280,18340,18370,18250,40002
20240830,102300,37611879720,18350,18250,18350,18250,59741
20240830,102200,36518673800,18250,18250,18250,18230,4000
20240830,102100,36445689200,18250,18250,18260,18220,4081
20240830,102000,36371247630,18260,18270,18270,18240,8605
20240830,101900,36214142190,18260,18230,18280,18230,8673
20240830,101800,36055794320,18240,18280,18280,18210,31148
20240830,101700,35487095810,18280,18210,18280,18210,26240
20240830,101600,35008227840,18220,18220,18220,18210,5838
20240830,101500,34901873130,18210,18230,18240,18210,7879
20240830,101400,34758252740,18230,18210,18240,18210,22485
20240830,101300,34348439440,18210,18210,18220,18200,5335
20240830,101200,34251287180,18220,18170,18220,18170,18601
20240830,101100,33912716940,18180,18180,18180,18160,4559
20240830,101000,33829859890,18170,18170,18180,18150,3932
20240830,100900,33758426220,18170,18160,18170,18140,2993
20240830,100800,33704076240,18160,18150,18170,18130,9546
20240830,100700,33530829160,18150,18160,18170,18140,11166
20240830,100600,33328124780,18170,18190,18190,18160,8146
20240830,100500,33180064670,18190,18190,18200,18180,10481
20240830,100400,32989379220,18200,18170,18200,18160,15011
20240830,100300,32716443680,18170,18160,18170,18150,4686
20240830,100200,32631348990,18160,18140,18170,18140,11856
20240830,100100,32416099860,18140,18150,18150,18130,7057
20240830,100000,32288095530,18150,18150,18150,18130,6407
20240830,095900,32171885990,18150,18120,18160,18120,4509
20240830,095800,32090084350,18130,18140,18150,18120,4096
20240830,095700,32015815730,18150,18160,18160,18140,5071
20240830,095600,31923796410,18150,18170,18170,18150,2676
20240830,095500,31875206870,18170,18160,18170,18160,5831
20240830,095400,31769268550,18160,18150,18170,18130,12687
20240830,095300,31538950210,18130,18150,18150,18130,2161
20240830,095200,31499750170,18130,18160,18160,18100,9295
20240830,095100,31331244370,18160,18160,18170,18130,8307
20240830,095000,31180475720,18150,18140,18160,18130,9964
20240830,094900,30999709310,18140,18120,18140,18100,4824
20240830,094800,30912244700,18100,18100,18130,18090,7791
20240830,094700,30771230020,18100,18100,18110,18090,5438
20240830,094600,30672791940,18100,18140,18140,18090,13493
20240830,094500,30428319730,18140,18140,18160,18130,5676
20240830,094400,30325322810,18150,18150,18160,18140,4677
20240830,094300,30240437310,18150,18150,18160,18140,4166
20240830,094200,30164830240,18140,18140,18170,18130,21544
20240830,094100,29773721940,18140,18110,18140,18100,7436
20240830,094000,29638953650,18110,18100,18120,18100,4151
20240830,093900,29563789180,18100,18110,18110,18090,5437
20240830,093800,29465354610,18110,18090,18110,18080,18595
20240830,093700,29128852170,18090,18090,18090,18070,15951
20240830,093600,28840454610,18080,18080,18100,18070,8614
20240830,093500,28684682390,18090,18050,18090,18050,9099
20240830,093400,28520232800,18050,18040,18060,18030,6755
20240830,093300,28398360020,18030,18050,18050,18020,9868
20240830,093200,28220435450,18030,18010,18060,18000,13481
20240830,093100,27977499120,18010,18030,18030,18000,20937
20240830,093000,27600370970,18020,18080,18080,18020,22266
20240830,092900,27198553200,18070,18080,18090,18050,13474
20240830,092800,26955150640,18080,18080,18090,18070,13769
20240830,092700,26706127290,18080,18080,18100,18070,11746
20240830,092600,26493692090,18080,18080,18090,18070,3771
20240830,092500,26425514670,18070,18120,18130,18070,27627
20240830,092400,25925676720,18120,18080,18130,18070,18261
20240830,092300,25595252920,18080,18090,18090,18070,8026
20240830,092200,25450156650,18100,18090,18120,18070,18793
20240830,092100,25110227850,18110,18070,18140,18050,29996
20240830,092000,24567767480,18070,18100,18100,18060,26971
20240830,091900,24080192690,18100,18150,18150,18100,26879
20240830,091800,23593301060,18140,18160,18180,18140,13732
20240830,091700,23344009840,18150,18150,18160,18110,26750
20240830,091600,22858969790,18150,18150,18150,18100,31066
20240830,091500,22295910490,18130,18150,18160,18120,34688
20240830,091400,21666923480,18160,18220,18230,18150,44211
20240830,091300,20862207610,18220,18250,18250,18210,49434
20240830,091200,19961027310,18250,18290,18350,18240,45528
20240830,091100,19128433780,18280,18210,18300,18210,28722
20240830,091000,18604194940,18220,18330,18340,18220,60934
20240830,090900,17492082050,18340,18430,18440,18320,52652
20240830,090800,16524181770,18430,18460,18460,18410,52439
20240830,090700,15557351550,18450,18380,18460,18350,100965
20240830,090600,13697938400,18390,18350,18440,18320,136917
20240830,090500,11178276130,18350,18340,18370,18280,92533
20240830,090400,9482162110,18340,18350,18380,18290,89588
20240830,090300,7838200490,18350,18280,18350,18210,97501
20240830,090200,6055812580,18290,18190,18330,18150,125282
20240830,090100,3770571090,18190,18050,18200,18040,134784
20240830,090000,1325282360,18050,18000,18060,17990,72208