stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,211300,41457922515,4805,4805,4805,4805,82522
20240830,211200,41457922515,4805,4805,4805,4805,0
20240830,211100,41457922515,4805,4805,4805,4805,0
20240830,211000,41457922515,4805,4805,4805,4805,0
20240830,210900,41457922515,4805,4805,4805,4805,0
20240830,210800,41457922515,4805,4805,4805,4805,0
20240830,210700,41457922515,4805,4805,4805,4805,0
20240830,210600,41457922515,4805,4805,4805,4805,0
20240830,210500,41457922515,4805,4805,4805,4805,0
20240830,210400,41457922515,4805,4805,4805,4805,0
20240830,210300,41457922515,4805,4805,4805,4805,0
20240830,210200,41457922515,4805,4805,4805,4805,0
20240830,210100,41457922515,4805,4805,4805,4805,0
20240830,210000,41457922515,4805,4805,4805,4805,0
20240830,205900,41457922515,4805,4805,4805,4805,0
20240830,205800,41457922515,4805,4805,4805,4805,0
20240830,205700,41457922515,4805,4805,4805,4805,0
20240830,205600,41457922515,4805,4805,4805,4805,0
20240830,205500,41457922515,4805,4805,4805,4805,0
20240830,205400,41457922515,4805,4805,4805,4805,0
20240830,205300,41457922515,4805,4805,4805,4805,0
20240830,205200,41457922515,4805,4805,4805,4805,0
20240830,205100,41457922515,4805,4805,4805,4805,0
20240830,205000,41457922515,4805,4805,4805,4805,0
20240830,204900,41457922515,4805,4805,4805,4805,0
20240830,204800,41457922515,4805,4805,4805,4805,0
20240830,204700,41457922515,4805,4805,4805,4805,0
20240830,204600,41457922515,4805,4805,4805,4805,0
20240830,204500,41457922515,4805,4805,4805,4805,0
20240830,204400,41457922515,4805,4805,4805,4805,0
20240830,204300,41457922515,4805,4805,4805,4805,82522
20240830,204200,41457922515,4805,4805,4805,4805,0
20240830,204100,41457922515,4805,4805,4805,4805,0
20240830,204000,41457922515,4805,4805,4805,4805,0
20240830,203900,41457922515,4805,4805,4805,4805,0
20240830,203800,41457922515,4805,4805,4805,4805,0
20240830,203700,41457922515,4805,4805,4805,4805,0
20240830,203600,41457922515,4805,4805,4805,4805,0
20240830,203500,41457922515,4805,4805,4805,4805,0
20240830,203400,41457922515,4805,4805,4805,4805,0
20240830,203300,41457922515,4805,4805,4805,4805,0
20240830,203200,41457922515,4805,4805,4805,4805,0
20240830,203100,41457922515,4805,4805,4805,4805,0
20240830,203000,41457922515,4805,4805,4805,4805,0
20240830,202900,41457922515,4805,4805,4805,4805,0
20240830,202800,41457922515,4805,4805,4805,4805,0
20240830,202700,41457922515,4805,4805,4805,4805,0
20240830,202600,41457922515,4805,4805,4805,4805,0
20240830,202500,41457922515,4805,4805,4805,4805,0
20240830,202400,41457922515,4805,4805,4805,4805,0
20240830,202300,41457922515,4805,4805,4805,4805,0
20240830,202200,41457922515,4805,4805,4805,4805,0
20240830,202100,41457922515,4805,4805,4805,4805,0
20240830,202000,41457922515,4805,4805,4805,4805,0
20240830,201900,41457922515,4805,4805,4805,4805,0
20240830,201800,41457922515,4805,4805,4805,4805,0
20240830,201700,41457922515,4805,4805,4805,4805,0
20240830,201600,41457922515,4805,4805,4805,4805,0
20240830,201500,41457922515,4805,4805,4805,4805,0
20240830,201400,41457922515,4805,4805,4805,4805,0
20240830,201300,41457922515,4805,4805,4805,4805,82522
20240830,201200,41457922515,4805,4805,4805,4805,0
20240830,201100,41457922515,4805,4805,4805,4805,0
20240830,201000,41457922515,4805,4805,4805,4805,0
20240830,200900,41457922515,4805,4805,4805,4805,0
20240830,200800,41457922515,4805,4805,4805,4805,0
20240830,200700,41457922515,4805,4805,4805,4805,0
20240830,200600,41457922515,4805,4805,4805,4805,0
20240830,200500,41457922515,4805,4805,4805,4805,0
20240830,200400,41457922515,4805,4805,4805,4805,0
20240830,200300,41457922515,4805,4805,4805,4805,0
20240830,200200,41457922515,4805,4805,4805,4805,0
20240830,200100,41457922515,4805,4805,4805,4805,0
20240830,200000,41457922515,4805,4805,4805,4805,0
20240830,195900,41457922515,4805,4805,4805,4805,0
20240830,195800,41457922515,4805,4805,4805,4805,0
20240830,195700,41457922515,4805,4805,4805,4805,0
20240830,195600,41457922515,4805,4805,4805,4805,0
20240830,195500,41457922515,4805,4805,4805,4805,0
20240830,195400,41457922515,4805,4805,4805,4805,0
20240830,195300,41457922515,4805,4805,4805,4805,0
20240830,195200,41457922515,4805,4805,4805,4805,0
20240830,195100,41457922515,4805,4805,4805,4805,0
20240830,195000,41457922515,4805,4805,4805,4805,0
20240830,194900,41457922515,4805,4805,4805,4805,0
20240830,194800,41457922515,4805,4805,4805,4805,0
20240830,194700,41457922515,4805,4805,4805,4805,0
20240830,194600,41457922515,4805,4805,4805,4805,0
20240830,194500,41457922515,4805,4805,4805,4805,0
20240830,194400,41457922515,4805,4805,4805,4805,0
20240830,194300,41457922515,4805,4805,4805,4805,82522
20240830,194200,41457922515,4805,4805,4805,4805,0
20240830,194100,41457922515,4805,4805,4805,4805,0
20240830,194000,41457922515,4805,4805,4805,4805,0
20240830,193900,41457922515,4805,4805,4805,4805,0
20240830,193800,41457922515,4805,4805,4805,4805,0
20240830,193700,41457922515,4805,4805,4805,4805,0
20240830,193600,41457922515,4805,4805,4805,4805,0
20240830,193500,41457922515,4805,4805,4805,4805,0
20240830,193400,41457922515,4805,4805,4805,4805,0
20240830,193300,41457922515,4805,4805,4805,4805,0
20240830,193200,41457922515,4805,4805,4805,4805,0
20240830,193100,41457922515,4805,4805,4805,4805,0
20240830,193000,41457922515,4805,4805,4805,4805,0
20240830,192900,41457922515,4805,4805,4805,4805,0
20240830,192800,41457922515,4805,4805,4805,4805,0
20240830,192700,41457922515,4805,4805,4805,4805,0
20240830,192600,41457922515,4805,4805,4805,4805,0
20240830,192500,41457922515,4805,4805,4805,4805,0
20240830,192400,41457922515,4805,4805,4805,4805,0
20240830,192300,41457922515,4805,4805,4805,4805,0
20240830,192200,41457922515,4805,4805,4805,4805,0
20240830,192100,41457922515,4805,4805,4805,4805,0
20240830,192000,41457922515,4805,4805,4805,4805,0
20240830,191900,41457922515,4805,4805,4805,4805,0
20240830,191800,41457922515,4805,4805,4805,4805,0
20240830,191700,41457922515,4805,4805,4805,4805,0
20240830,191600,41457922515,4805,4805,4805,4805,0
20240830,191500,41457922515,4805,4805,4805,4805,0
20240830,191400,41457922515,4805,4805,4805,4805,0
20240830,191300,41457922515,4805,4805,4805,4805,82522
20240830,191200,41457922515,4805,4805,4805,4805,0
20240830,191100,41457922515,4805,4805,4805,4805,0
20240830,191000,41457922515,4805,4805,4805,4805,0
20240830,190900,41457922515,4805,4805,4805,4805,0
20240830,190800,41457922515,4805,4805,4805,4805,0
20240830,190700,41457922515,4805,4805,4805,4805,0
20240830,190600,41457922515,4805,4805,4805,4805,0
20240830,190500,41457922515,4805,4805,4805,4805,0
20240830,190400,41457922515,4805,4805,4805,4805,0
20240830,190300,41457922515,4805,4805,4805,4805,0
20240830,190200,41457922515,4805,4805,4805,4805,0
20240830,190100,41457922515,4805,4805,4805,4805,0
20240830,190000,41457922515,4805,4805,4805,4805,0
20240830,185900,41457922515,4805,4805,4805,4805,0
20240830,185800,41457922515,4805,4805,4805,4805,0
20240830,185700,41457922515,4805,4805,4805,4805,0
20240830,185600,41457922515,4805,4805,4805,4805,0
20240830,185500,41457922515,4805,4805,4805,4805,0
20240830,185400,41457922515,4805,4805,4805,4805,0
20240830,185300,41457922515,4805,4805,4805,4805,0
20240830,185200,41457922515,4805,4805,4805,4805,0
20240830,185100,41457922515,4805,4805,4805,4805,0
20240830,185000,41457922515,4805,4805,4805,4805,0
20240830,184900,41457922515,4805,4805,4805,4805,0
20240830,184800,41457922515,4805,4805,4805,4805,0
20240830,184700,41457922515,4805,4805,4805,4805,0
20240830,184600,41457922515,4805,4805,4805,4805,0
20240830,184500,41457922515,4805,4805,4805,4805,0
20240830,184400,41457922515,4805,4805,4805,4805,0
20240830,184300,41457922515,4805,4805,4805,4805,82522
20240830,184200,41457922515,4805,4805,4805,4805,0
20240830,184100,41457922515,4805,4805,4805,4805,0
20240830,184000,41457922515,4805,4805,4805,4805,0
20240830,183900,41457922515,4805,4805,4805,4805,0
20240830,183800,41457922515,4805,4805,4805,4805,0
20240830,183700,41457922515,4805,4805,4805,4805,0
20240830,183600,41457922515,4805,4805,4805,4805,0
20240830,183500,41457922515,4805,4805,4805,4805,0
20240830,183400,41457922515,4805,4805,4805,4805,0
20240830,183300,41457922515,4805,4805,4805,4805,0
20240830,183200,41457922515,4805,4805,4805,4805,0
20240830,183100,41457922515,4805,4805,4805,4805,0
20240830,183000,41457922515,4805,4805,4805,4805,0
20240830,182900,41457922515,4805,4805,4805,4805,0
20240830,182800,41457922515,4805,4805,4805,4805,0
20240830,182700,41457922515,4805,4805,4805,4805,0
20240830,182600,41457922515,4805,4805,4805,4805,0
20240830,182500,41457922515,4805,4805,4805,4805,0
20240830,182400,41457922515,4805,4805,4805,4805,0
20240830,182300,41457922515,4805,4805,4805,4805,0
20240830,182200,41457922515,4805,4805,4805,4805,0
20240830,182100,41457922515,4805,4805,4805,4805,0
20240830,182000,41457922515,4805,4805,4805,4805,0
20240830,181900,41457922515,4805,4805,4805,4805,0
20240830,181800,41457922515,4805,4805,4805,4805,0
20240830,181700,41457922515,4805,4805,4805,4805,0
20240830,181600,41457922515,4805,4805,4805,4805,0
20240830,181500,41457922515,4805,4805,4805,4805,0
20240830,181400,41457922515,4805,4805,4805,4805,0
20240830,181300,41457922515,4805,4805,4805,4805,82522
20240830,181200,41457922515,4805,4805,4805,4805,0
20240830,181100,41457922515,4805,4805,4805,4805,0
20240830,181000,41457922515,4805,4805,4805,4805,0
20240830,180900,41457922515,4805,4805,4805,4805,0
20240830,180800,41457922515,4805,4805,4805,4805,0
20240830,180700,41457922515,4805,4805,4805,4805,0
20240830,180600,41457922515,4805,4805,4805,4805,0
20240830,180500,41457922515,4805,4805,4805,4805,0
20240830,180400,41457922515,4805,4805,4805,4805,0
20240830,180300,41457922515,4805,4805,4805,4805,0
20240830,180200,41457922515,4805,4805,4805,4805,0
20240830,180100,41457922515,4805,4805,4805,4805,0
20240830,180000,41457922515,4805,4805,4805,4805,0
20240830,175900,41457922515,4805,4805,4805,4805,0
20240830,175800,41457922515,4805,4805,4805,4805,0
20240830,175700,41457922515,4805,4805,4805,4805,0
20240830,175600,41457922515,4805,4805,4805,4805,0
20240830,175500,41457922515,4805,4805,4805,4805,0
20240830,175400,41457922515,4805,4805,4805,4805,0
20240830,175300,41457922515,4805,4805,4805,4805,0
20240830,175200,41457922515,4805,4805,4805,4805,0
20240830,175100,41457922515,4805,4805,4805,4805,0
20240830,175000,41457922515,4805,4805,4805,4805,0
20240830,174900,41457922515,4805,4805,4805,4805,0
20240830,174800,41457922515,4805,4805,4805,4805,0
20240830,174700,41457922515,4805,4805,4805,4805,0
20240830,174600,41457922515,4805,4805,4805,4805,0
20240830,174500,41457922515,4805,4805,4805,4805,0
20240830,174400,41457922515,4805,4805,4805,4805,0
20240830,174300,41457922515,4805,4805,4805,4805,82522
20240830,174200,41457922515,4805,4805,4805,4805,0
20240830,174100,41457922515,4805,4805,4805,4805,0
20240830,174000,41457922515,4805,4805,4805,4805,0
20240830,173900,41457922515,4805,4805,4805,4805,0
20240830,173800,41457922515,4805,4805,4805,4805,0
20240830,173700,41457922515,4805,4805,4805,4805,0
20240830,173600,41457922515,4805,4805,4805,4805,0
20240830,173500,41457922515,4805,4805,4805,4805,0
20240830,173400,41457922515,4805,4805,4805,4805,0
20240830,173300,41457922515,4805,4805,4805,4805,0
20240830,173200,41457922515,4805,4805,4805,4805,0
20240830,173100,41457922515,4805,4805,4805,4805,0
20240830,173000,41457922515,4805,4805,4805,4805,0
20240830,172900,41457922515,4805,4805,4805,4805,0
20240830,172800,41457922515,4805,4805,4805,4805,0
20240830,172700,41457922515,4805,4805,4805,4805,0
20240830,172600,41457922515,4805,4805,4805,4805,0
20240830,172500,41457922515,4805,4805,4805,4805,0
20240830,172400,41457922515,4805,4805,4805,4805,0
20240830,172300,41457922515,4805,4805,4805,4805,0
20240830,172200,41457922515,4805,4805,4805,4805,0
20240830,172100,41457922515,4805,4805,4805,4805,0
20240830,172000,41457922515,4805,4805,4805,4805,0
20240830,171900,41457922515,4805,4805,4805,4805,0
20240830,171800,41457922515,4805,4805,4805,4805,0
20240830,171700,41457922515,4805,4805,4805,4805,0
20240830,171600,41457922515,4805,4805,4805,4805,0
20240830,171500,41457922515,4805,4805,4805,4805,0
20240830,171400,41457922515,4805,4805,4805,4805,0
20240830,171300,41457922515,4805,4805,4805,4805,82522
20240830,171200,41457922515,4805,4805,4805,4805,0
20240830,171100,41457922515,4805,4805,4805,4805,0
20240830,171000,41457922515,4805,4805,4805,4805,0
20240830,170900,41457922515,4805,4805,4805,4805,0
20240830,170800,41457922515,4805,4805,4805,4805,0
20240830,170700,41457922515,4805,4805,4805,4805,0
20240830,170600,41457922515,4805,4805,4805,4805,0
20240830,170500,41457922515,4805,4805,4805,4805,0
20240830,170400,41457922515,4805,4805,4805,4805,0
20240830,170300,41457922515,4805,4805,4805,4805,0
20240830,170200,41457922515,4805,4805,4805,4805,0
20240830,170100,41457922515,4805,4805,4805,4805,0
20240830,170000,41457922515,4805,4805,4805,4805,0
20240830,165900,41457922515,4805,4805,4805,4805,0
20240830,165800,41457922515,4805,4805,4805,4805,0
20240830,165700,41457922515,4805,4805,4805,4805,0
20240830,165600,41457922515,4805,4805,4805,4805,0
20240830,165500,41457922515,4805,4805,4805,4805,0
20240830,165400,41457922515,4805,4805,4805,4805,0
20240830,165300,41457922515,4805,4805,4805,4805,0
20240830,165200,41457922515,4805,4805,4805,4805,0
20240830,165100,41457922515,4805,4805,4805,4805,0
20240830,165000,41457922515,4805,4805,4805,4805,0
20240830,164900,41457922515,4805,4805,4805,4805,0
20240830,164800,41457922515,4805,4805,4805,4805,0
20240830,164700,41457922515,4805,4805,4805,4805,0
20240830,164600,41457922515,4805,4805,4805,4805,0
20240830,164500,41457922515,4805,4805,4805,4805,0
20240830,164400,41457922515,4805,4805,4805,4805,0
20240830,164300,41457922515,4805,4805,4805,4805,82522
20240830,164200,41457922515,4805,4805,4805,4805,0
20240830,164100,41457922515,4805,4805,4805,4805,0
20240830,164000,41457922515,4805,4805,4805,4805,0
20240830,163900,41457922515,4805,4805,4805,4805,0
20240830,163800,41457922515,4805,4805,4805,4805,0
20240830,163700,41457922515,4805,4805,4805,4805,0
20240830,163600,41457922515,4805,4805,4805,4805,0
20240830,163500,41457922515,4805,4805,4805,4805,0
20240830,163400,41457922515,4805,4805,4805,4805,0
20240830,163300,41457922515,4805,4805,4805,4805,0
20240830,163200,41457922515,4805,4805,4805,4805,0
20240830,163100,41457922515,4805,4805,4805,4805,0
20240830,163000,41457922515,4805,4805,4805,4805,0
20240830,162900,41457922515,4805,4805,4805,4805,0
20240830,162800,41457922515,4805,4805,4805,4805,0
20240830,162700,41457922515,4805,4805,4805,4805,0
20240830,162600,41457922515,4805,4805,4805,4805,0
20240830,162500,41457922515,4805,4805,4805,4805,0
20240830,162400,41457922515,4805,4805,4805,4805,0
20240830,162300,41457922515,4805,4805,4805,4805,0
20240830,162200,41457922515,4805,4805,4805,4805,0
20240830,162100,41457922515,4805,4805,4805,4805,0
20240830,162000,41457922515,4805,4805,4805,4805,0
20240830,161900,41457922515,4805,4805,4805,4805,0
20240830,161800,41457922515,4805,4805,4805,4805,0
20240830,161700,41457922515,4805,4805,4805,4805,0
20240830,161600,41457922515,4805,4805,4805,4805,0
20240830,161500,41457922515,4805,4805,4805,4805,0
20240830,161400,41457922515,4805,4805,4805,4805,0
20240830,161300,41457922515,4805,4805,4805,4805,82522
20240830,161200,41457922515,4805,4805,4805,4805,0
20240830,161100,41457922515,4805,4805,4805,4805,0
20240830,161000,41457922515,4805,4805,4805,4805,0
20240830,160900,41457922515,4805,4805,4805,4805,0
20240830,160800,41457922515,4805,4805,4805,4805,0
20240830,160700,41457922515,4805,4805,4805,4805,0
20240830,160600,41457922515,4805,4805,4805,4805,0
20240830,160500,41457922515,4805,4805,4805,4805,0
20240830,160400,41457922515,4805,4805,4805,4805,0
20240830,160300,41457922515,4805,4805,4805,4805,0
20240830,160200,41457922515,4805,4805,4805,4805,0
20240830,160100,41457922515,4805,4805,4805,4805,0
20240830,160000,41457922515,4805,4805,4805,4805,0
20240830,155900,41457922515,4805,4805,4805,4805,0
20240830,155800,41457922515,4805,4805,4805,4805,0
20240830,155700,41457922515,4805,4805,4805,4805,0
20240830,155600,41457922515,4805,4805,4805,4805,0
20240830,155500,41457922515,4805,4805,4805,4805,0
20240830,155400,41457922515,4805,4805,4805,4805,0
20240830,155300,41457922515,4805,4805,4805,4805,0
20240830,155200,41457922515,4805,4805,4805,4805,0
20240830,155100,41457922515,4805,4805,4805,4805,0
20240830,155000,41457922515,4805,4805,4805,4805,0
20240830,154900,41457922515,4805,4805,4805,4805,0
20240830,154800,41457922515,4805,4805,4805,4805,0
20240830,154700,41457922515,4805,4805,4805,4805,0
20240830,154600,41457922515,4805,4805,4805,4805,0
20240830,154500,41457922515,4805,4805,4805,4805,0
20240830,154400,41457922515,4805,4805,4805,4805,0
20240830,154300,41457922515,4805,4805,4805,4805,82522
20240830,154200,41457922515,4805,4805,4805,4805,0
20240830,154100,41457922515,4805,4805,4805,4805,0
20240830,154000,41457922515,4805,4805,4805,4805,0
20240830,153900,41457922515,4805,4805,4805,4805,0
20240830,153800,41457922515,4805,4805,4805,4805,0
20240830,153700,41457922515,4805,4805,4805,4805,0
20240830,153600,41457922515,4805,4805,4805,4805,0
20240830,153500,41457922515,4805,4805,4805,4805,0
20240830,153400,41457922515,4805,4805,4805,4805,0
20240830,153300,41457922515,4805,4805,4805,4805,0
20240830,153200,41457922515,4805,4805,4805,4805,0
20240830,153100,41457922515,4805,4805,4805,4805,0
20240830,153000,41457922515,4805,4805,4805,4805,82522
20240830,152900,41061404305,4805,4805,4805,4805,0
20240830,152800,41061404305,4805,4805,4805,4805,0
20240830,152700,41061404305,4805,4805,4805,4805,0
20240830,152600,41061404305,4805,4805,4805,4805,0
20240830,152500,41061404305,4805,4805,4805,4805,0
20240830,152400,41061404305,4805,4805,4805,4805,0
20240830,152300,41061404305,4805,4805,4805,4805,0
20240830,152200,41061404305,4805,4805,4805,4805,0
20240830,152100,41061404305,4805,4805,4805,4805,0
20240830,152000,41061404305,4805,4805,4805,4805,0
20240830,151900,41061404305,4805,4800,4810,4790,21908
20240830,151800,40956151965,4800,4795,4800,4785,15331
20240830,151700,40882629550,4790,4800,4800,4785,6259
20240830,151600,40852642730,4805,4800,4805,4790,5465
20240830,151500,40826431355,4785,4790,4805,4775,5685
20240830,151400,40799170275,4775,4790,4790,4775,8994
20240830,151300,40756183565,4790,4800,4810,4790,9115
20240830,151200,40712472400,4795,4795,4800,4795,733
20240830,151100,40708956870,4790,4810,4810,4790,17034
20240830,151000,40627214975,4810,4800,4815,4795,12517
20240830,150900,40567018105,4810,4810,4815,4795,11534
20240830,150800,40511614045,4810,4805,4815,4805,967
20240830,150700,40506962930,4815,4805,4815,4805,5602
20240830,150600,40480007300,4810,4800,4810,4800,3587
20240830,150500,40462774670,4800,4810,4810,4800,2455
20240830,150400,40450979895,4810,4810,4815,4790,14398
20240830,150300,40381753990,4810,4790,4815,4790,30292
20240830,150200,40236393530,4795,4785,4795,4785,8046
20240830,150100,40197869755,4785,4780,4785,4780,5482
20240830,150000,40171657810,4780,4775,4780,4775,1992
20240830,145900,40162144790,4775,4770,4780,4770,3780
20240830,145800,40144106970,4770,4765,4770,4765,1271
20240830,145700,40138047330,4765,4765,4770,4765,2627
20240830,145600,40125526920,4760,4765,4770,4760,2360
20240830,145500,40114282360,4765,4770,4770,4765,850
20240830,145400,40110231055,4770,4770,4780,4770,994
20240830,145300,40105489400,4770,4765,4780,4760,4808
20240830,145200,40082560605,4760,4760,4760,4755,1838
20240830,145100,40073819205,4760,4765,4765,4755,4282
20240830,145000,40053445715,4760,4765,4765,4755,3878
20240830,144900,40034988915,4765,4780,4780,4765,7979
20240830,144800,39996898120,4775,4785,4785,4775,1694
20240830,144700,39988807455,4785,4785,4785,4775,4198
20240830,144600,39968730335,4775,4770,4785,4770,4822
20240830,144500,39945677500,4770,4760,4770,4755,7515
20240830,144400,39909876600,4760,4760,4765,4755,3384
20240830,144300,39893765750,4760,4775,4775,4760,3175
20240830,144200,39878631980,4775,4765,4775,4765,696
20240830,144100,39875312255,4770,4765,4770,4755,980
20240830,144000,39870643095,4780,4755,4780,4750,3484
20240830,143900,39854065525,4755,4760,4760,4755,1205
20240830,143800,39848333115,4760,4760,4765,4755,2562
20240830,143700,39836140075,4760,4770,4770,4760,1674
20240830,143600,39828160550,4775,4780,4785,4775,1410
20240830,143500,39821423950,4780,4780,4780,4775,1550
20240830,143400,39814018520,4780,4795,4795,4780,7117
20240830,143300,39779952415,4795,4795,4800,4790,2793
20240830,143200,39766560830,4790,4780,4795,4780,5679
20240830,143100,39739358475,4780,4785,4785,4780,2356
20240830,143000,39728086625,4785,4770,4785,4770,4527
20240830,142900,39706453725,4770,4775,4775,4770,974
20240830,142800,39701804420,4775,4770,4780,4770,5495
20240830,142700,39675564370,4770,4770,4770,4765,508
20240830,142600,39673141260,4770,4770,4770,4765,1035
20240830,142500,39668205350,4770,4765,4770,4760,1693
20240830,142400,39660136870,4765,4770,4770,4765,3719
20240830,142300,39642397255,4765,4765,4765,4760,4155
20240830,142200,39622600335,4765,4770,4775,4765,1794
20240830,142100,39614041430,4770,4765,4775,4765,1773
20240830,142000,39605582960,4770,4765,4775,4760,4405
20240830,141900,39584587210,4760,4755,4770,4755,6564
20240830,141800,39553334565,4755,4740,4755,4740,1200
20240830,141700,39547632475,4740,4760,4760,4740,935
20240830,141600,39543189725,4760,4745,4760,4740,2655
20240830,141500,39530585200,4745,4735,4745,4735,1098
20240830,141400,39525377950,4730,4730,4730,4720,1723
20240830,141300,39517235710,4730,4715,4730,4715,848
20240830,141200,39513225195,4710,4715,4730,4710,5909
20240830,141100,39485365270,4715,4725,4740,4715,5504
20240830,141000,39459382330,4725,4730,4745,4725,3627
20240830,140900,39442237620,4730,4745,4745,4730,3893
20240830,140800,39423796815,4740,4745,4745,4740,829
20240830,140700,39419864150,4745,4725,4745,4720,3514
20240830,140600,39403247900,4725,4735,4735,4725,3395
20240830,140500,39387199155,4735,4720,4735,4715,4739
20240830,140400,39364827255,4720,4745,4745,4715,9295
20240830,140300,39320922855,4745,4730,4750,4725,2383
20240830,140200,39309631495,4720,4745,4745,4715,17005
20240830,140100,39229263885,4745,4740,4750,4735,1171
20240830,140000,39223713810,4735,4750,4750,4735,4966
20240830,135900,39200173025,4750,4760,4760,4745,196
20240830,135800,39199242190,4745,4765,4765,4745,9300
20240830,135700,39155021520,4765,4775,4775,4765,7016
20240830,135600,39121544405,4775,4780,4785,4775,3843
20240830,135500,39103185115,4775,4790,4795,4775,5289
20240830,135400,39077881900,4790,4790,4790,4785,2990
20240830,135300,39063562465,4790,4780,4790,4780,2051
20240830,135200,39053749140,4780,4785,4785,4780,970
20240830,135100,39049108565,4785,4785,4785,4780,2429
20240830,135000,39037488170,4780,4785,4785,4780,1662
20240830,134900,39029543780,4780,4770,4785,4770,2023
20240830,134800,39019878435,4770,4775,4785,4765,3603
20240830,134700,39002679725,4775,4765,4785,4765,4830
20240830,134600,38979618165,4760,4770,4770,4760,1785
20240830,134500,38971112265,4765,4765,4770,4765,5146
20240830,134400,38946584625,4765,4750,4765,4750,5480
20240830,134300,38920553085,4745,4755,4760,4745,1431
20240830,134200,38913754105,4755,4755,4760,4740,799
20240830,134100,38909959760,4760,4750,4760,4735,11425
20240830,134000,38855791225,4750,4750,4755,4740,4150
20240830,133900,38836095890,4750,4750,4755,4745,637
20240830,133800,38833070645,4750,4755,4765,4745,2939
20240830,133700,38819111250,4760,4755,4765,4745,3390
20240830,133600,38802964540,4760,4755,4770,4750,6286
20240830,133500,38773065455,4755,4750,4760,4740,3163
20240830,133400,38758035030,4750,4745,4750,4725,5256
20240830,133300,38733153125,4745,4750,4750,4745,987
20240830,133200,38728469140,4745,4725,4745,4720,4142
20240830,133100,38708871390,4730,4730,4730,4715,3499
20240830,133000,38692341910,4730,4735,4740,4710,5762
20240830,132900,38665116065,4710,4740,4745,4710,18687
20240830,132800,38576864355,4740,4755,4755,4735,5568
20240830,132700,38550456255,4755,4745,4755,4735,6016
20240830,132600,38521927590,4745,4765,4770,4745,7136
20240830,132500,38488009470,4765,4760,4770,4760,722
20240830,132400,38484570310,4755,4765,4765,4755,2111
20240830,132300,38474527015,4765,4755,4765,4755,3511
20240830,132200,38457822375,4755,4755,4755,4750,9109
20240830,132100,38414515055,4755,4755,4755,4745,4318
20240830,132000,38394001980,4755,4750,4770,4750,930
20240830,131900,38389581580,4765,4765,4780,4755,7051
20240830,131800,38355988005,4765,4760,4780,4760,2518
20240830,131700,38343984420,4765,4780,4785,4765,6587
20240830,131600,38312563400,4785,4785,4790,4780,630
20240830,131500,38309549100,4790,4795,4795,4785,2573
20240830,131400,38297227565,4795,4785,4805,4770,5549
20240830,131300,38270604050,4770,4785,4790,4760,1777
20240830,131200,38262120960,4790,4790,4795,4780,980
20240830,131100,38257432480,4790,4780,4795,4780,2530
20240830,131000,38245324715,4780,4770,4780,4770,5132
20240830,130900,38220836550,4770,4755,4780,4735,9444
20240830,130800,38175883835,4750,4785,4785,4740,28685
20240830,130700,38039529515,4770,4760,4790,4755,8502
20240830,130600,37998979280,4760,4825,4825,4755,65658
20240830,130500,37685813235,4820,4835,4840,4820,8322
20240830,130400,37645601235,4840,4840,4855,4835,7885
20240830,130300,37607421045,4845,4830,4850,4825,12426
20240830,130200,37547293840,4835,4830,4835,4825,2096
20240830,130100,37537172865,4835,4835,4840,4825,2001
20240830,130000,37527503730,4835,4825,4840,4820,8390
20240830,125900,37486944910,4830,4830,4840,4825,3789
20240830,125800,37468622465,4835,4835,4840,4830,453
20240830,125700,37466432315,4835,4830,4835,4830,2217
20240830,125600,37455718650,4835,4835,4835,4825,2502
20240830,125500,37443631025,4830,4830,4840,4815,5548
20240830,125400,37416839635,4830,4815,4835,4815,8179
20240830,125300,37377329185,4840,4835,4855,4815,34339
20240830,125200,37211146000,4835,4830,4835,4820,9981
20240830,125100,37162939480,4835,4810,4835,4810,12662
20240830,125000,37101865510,4810,4800,4815,4800,3341
20240830,124900,37085805970,4810,4780,4810,4780,3611
20240830,124800,37068498395,4780,4785,4785,4775,718
20240830,124700,37065067630,4775,4775,4785,4770,3633
20240830,124600,37047716065,4775,4765,4780,4765,1279
20240830,124500,37041607635,4765,4765,4765,4755,9011
20240830,124400,36998699355,4765,4770,4780,4765,4562
20240830,124300,36976948405,4775,4785,4785,4770,3303
20240830,124200,36961167640,4785,4780,4785,4780,1749
20240830,124100,36952806315,4775,4770,4790,4765,2695
20240830,124000,36939958105,4765,4785,4790,4765,20377
20240830,123900,36842624470,4795,4790,4795,4785,559
20240830,123800,36839946815,4790,4795,4795,4780,200
20240830,123700,36838988350,4800,4795,4800,4780,4479
20240830,123600,36817555300,4790,4790,4800,4790,322
20240830,123500,36816012680,4800,4795,4800,4785,774
20240830,123400,36812308770,4785,4800,4800,4780,4135
20240830,123300,36792524920,4785,4800,4810,4785,2170
20240830,123200,36782125025,4790,4800,4810,4790,1517
20240830,123100,36774852555,4800,4795,4800,4785,6613
20240830,123000,36743178115,4795,4795,4800,4790,2433
20240830,122900,36731509380,4795,4790,4800,4785,826
20240830,122800,36727553890,4800,4790,4800,4785,2218
20240830,122700,36716929910,4790,4790,4795,4790,670
20240830,122600,36713720590,4790,4800,4800,4790,3301
20240830,122500,36697893670,4790,4795,4800,4785,6755
20240830,122400,36665524465,4795,4820,4820,4790,6943
20240830,122300,36632138405,4815,4815,4825,4815,7430
20240830,122200,36596358025,4820,4805,4835,4800,13690
20240830,122100,36530346285,4815,4795,4815,4785,1866
20240830,122000,36521397190,4790,4805,4805,4785,2313
20240830,121900,36510314715,4800,4810,4820,4790,3502
20240830,121800,36493492940,4810,4795,4810,4795,3191
20240830,121700,36478183230,4800,4815,4815,4800,1491
20240830,121600,36471019895,4810,4820,4825,4805,3706
20240830,121500,36453183350,4820,4830,4830,4815,2274
20240830,121400,36442220515,4830,4835,4835,4825,2969
20240830,121300,36427887045,4835,4840,4840,4830,4422
20240830,121200,36406520090,4835,4840,4840,4835,1754
20240830,121100,36398038835,4840,4840,4845,4830,2175
20240830,121000,36387515595,4825,4845,4850,4820,7355
20240830,120900,36351927690,4845,4825,4850,4820,18526
20240830,120800,36262264370,4820,4810,4830,4790,4778
20240830,120700,36239290800,4810,4825,4830,4810,2343
20240830,120600,36227993985,4825,4790,4830,4785,10651
20240830,120500,36176770340,4790,4770,4795,4770,13265
20240830,120400,36113284625,4770,4780,4785,4770,4153
20240830,120300,36093449960,4780,4780,4780,4775,5455
20240830,120200,36067378700,4775,4785,4785,4775,1302
20240830,120100,36061155470,4785,4775,4790,4775,7295
20240830,120000,36026272340,4770,4760,4780,4755,4437
20240830,115900,36005103915,4760,4770,4775,4755,14571
20240830,115800,35935716085,4770,4785,4790,4765,11466
20240830,115700,35880989750,4785,4790,4795,4780,6659
20240830,115600,35849132970,4785,4795,4795,4785,9241
20240830,115500,35804870890,4790,4805,4805,4790,4455
20240830,115400,35783511970,4800,4795,4805,4795,4854
20240830,115300,35760223420,4800,4820,4820,4790,24313
20240830,115200,35643471075,4820,4820,4820,4815,838
20240830,115100,35639433455,4820,4835,4835,4820,8123
20240830,115000,35600225600,4840,4845,4850,4840,1770
20240830,114900,35591656330,4850,4835,4850,4835,2432
20240830,114800,35579879260,4840,4845,4845,4835,880
20240830,114700,35575618155,4845,4840,4850,4840,1103
20240830,114600,35570273385,4845,4840,4845,4825,1791
20240830,114500,35561626345,4825,4840,4855,4825,4139
20240830,114400,35541587860,4840,4825,4840,4825,2533
20240830,114300,35529350555,4830,4835,4835,4820,2161
20240830,114200,35518932220,4835,4830,4840,4825,3055
20240830,114100,35504174765,4830,4840,4845,4820,4709
20240830,114000,35481427540,4840,4860,4860,4840,7633
20240830,113900,35444379635,4860,4845,4875,4840,9731
20240830,113800,35397091800,4850,4820,4850,4815,5919
20240830,113700,35368526180,4820,4830,4830,4805,16149
20240830,113600,35290811960,4830,4835,4840,4825,5906
20240830,113500,35262280935,4840,4840,4845,4835,3467
20240830,113400,35245500930,4840,4840,4840,4820,37143
20240830,113300,35066312175,4840,4840,4850,4830,5602
20240830,113200,35039200540,4840,4860,4860,4840,8594
20240830,113100,34997514050,4860,4870,4870,4850,5060
20240830,113000,34972920925,4870,4880,4885,4870,5842
20240830,112900,34944432895,4880,4875,4890,4875,3469
20240830,112800,34927501615,4860,4860,4870,4855,3929
20240830,112700,34908388925,4870,4870,4870,4850,10800
20240830,112600,34855826510,4870,4885,4890,4870,13776
20240830,112500,34788589200,4890,4885,4890,4885,4793
20240830,112400,34765159705,4890,4895,4895,4885,4680
20240830,112300,34742269620,4900,4895,4910,4885,8066
20240830,112200,34702768640,4895,4885,4900,4885,6727
20240830,112100,34669828860,4885,4875,4885,4875,6417
20240830,112000,34638530760,4875,4880,4880,4870,3584
20240830,111900,34621058925,4880,4890,4895,4880,2553
20240830,111800,34608571825,4890,4910,4910,4880,9512
20240830,111700,34561953375,4905,4865,4910,4860,11938
20240830,111600,34503671315,4860,4875,4875,4855,2463
20240830,111500,34491691520,4875,4860,4875,4860,2701
20240830,111400,34478552480,4865,4875,4875,4860,2334
20240830,111300,34467199545,4875,4855,4880,4850,6363
20240830,111200,34436241690,4855,4860,4860,4830,6671
20240830,111100,34403927365,4860,4855,4880,4845,8114
20240830,111000,34364493655,4850,4850,4850,4820,17193
20240830,110900,34281440665,4850,4860,4860,4850,13812
20240830,110800,34214399970,4855,4875,4890,4855,11509
20240830,110700,34158372345,4875,4890,4890,4875,13721
20240830,110600,34091430900,4885,4895,4895,4885,4902
20240830,110500,34067460445,4895,4890,4895,4885,2815
20240830,110400,34053696665,4900,4890,4900,4885,5524
20240830,110300,34026699180,4890,4895,4910,4880,8489
20240830,110200,33985187670,4905,4930,4930,4890,14496
20240830,110100,33913943955,4925,4900,4930,4885,16503
20240830,110000,33832747555,4900,4875,4900,4870,17967
20240830,105900,33745013030,4875,4915,4920,4875,24602
20240830,105800,33624440025,4915,4940,4945,4845,57373
20240830,105700,33342468415,4945,4850,4955,4845,120577
20240830,105600,32749010430,4845,4840,4860,4830,6112
20240830,105500,32719386865,4830,4840,4850,4830,4645
20240830,105400,32696901620,4840,4830,4855,4830,7438
20240830,105300,32660845160,4830,4835,4845,4830,7099
20240830,105200,32626536795,4850,4835,4855,4825,3468
20240830,105100,32609763975,4830,4860,4865,4830,24528
20240830,105000,32490767515,4860,4830,4860,4830,11965
20240830,104900,32432766175,4830,4835,4840,4830,2489
20240830,104800,32420736245,4840,4845,4845,4825,3605
20240830,104700,32403317555,4845,4840,4850,4825,6473
20240830,104600,32372025315,4835,4835,4845,4830,4905
20240830,104500,32348287330,4840,4855,4860,4825,11818
20240830,104400,32291027650,4855,4825,4855,4805,31875
20240830,104300,32136787155,4825,4790,4830,4790,9501
20240830,104200,32091065390,4795,4795,4800,4790,6065
20240830,104100,32062002215,4795,4805,4815,4790,6242
20240830,104000,32032002345,4805,4810,4810,4795,9411
20240830,103900,31986814505,4810,4790,4815,4785,25517
20240830,103800,31864324130,4790,4760,4795,4755,25980
20240830,103700,31740403865,4755,4780,4790,4755,50067
20240830,103600,31501505220,4780,4805,4810,4775,35392
20240830,103500,31332003500,4805,4820,4820,4800,17306
20240830,103400,31248838465,4820,4805,4820,4800,24779
20240830,103300,31129765630,4805,4830,4835,4805,25349
20240830,103200,31007706080,4830,4810,4840,4805,32247
20240830,103100,30852469565,4810,4850,4855,4810,74246
20240830,103000,30493800135,4845,4875,4875,4840,58101
20240830,102900,30211941865,4875,4905,4915,4860,61030
20240830,102800,29914095955,4910,4900,4930,4895,22702
20240830,102700,29802673605,4900,4880,4930,4880,42541
20240830,102600,29593851690,4890,4880,4900,4875,22546
20240830,102500,29483799095,4890,4925,4930,4870,85565
20240830,102400,29065299990,4930,4950,4970,4920,53158
20240830,102300,28802890470,4950,5000,5020,4940,183737
20240830,102200,27884847415,5010,4885,5020,4850,141748
20240830,102100,27181910240,4885,4860,4890,4850,17770
20240830,102000,27095435300,4860,4865,4875,4855,4251
20240830,101900,27074764880,4855,4865,4890,4850,33486
20240830,101800,26911928480,4865,4880,4880,4860,12941
20240830,101700,26848913585,4875,4915,4915,4875,18578
20240830,101600,26758080910,4900,4870,4915,4870,8508
20240830,101500,26716494940,4870,4910,4915,4870,24960
20240830,101400,26594382200,4910,4935,4940,4900,42208
20240830,101300,26386685330,4935,4900,4970,4895,101518
20240830,101200,25886387295,4900,4870,4900,4865,13773
20240830,101100,25819221600,4870,4850,4880,4850,11024
20240830,101000,25765539935,4865,4895,4895,4840,34662
20240830,100900,25596994975,4880,4895,4905,4870,13946
20240830,100800,25528852085,4900,4915,4920,4890,29998
20240830,100700,25381695350,4915,4885,4930,4875,77910
20240830,100600,24999116145,4885,4865,4885,4835,47036
20240830,100500,24771111080,4850,4860,4870,4845,25876
20240830,100400,24645531020,4855,4865,4870,4840,39344
20240830,100300,24454723145,4865,4890,4920,4860,102312
20240830,100200,23953801305,4895,4850,4905,4835,58870
20240830,100100,23667618925,4850,4845,4865,4830,93701
20240830,100000,23213672745,4840,4925,4935,4825,198989
20240830,095900,22242108075,4930,5020,5030,4925,247225
20240830,095800,21014365950,5020,4995,5030,4980,176100
20240830,095700,20133152345,5000,4980,5000,4970,154481
20240830,095600,19363241295,4975,4950,4985,4950,130642
20240830,095500,18713780115,4950,4950,4965,4945,78303
20240830,095400,18325741710,4950,4930,4955,4925,54663
20240830,095300,18055599355,4925,4940,4945,4915,77469
20240830,095200,17673686375,4945,4960,4965,4930,79088
20240830,095100,17282545480,4965,4965,4975,4935,147837
20240830,095000,16549432745,4965,4950,4965,4925,129607
20240830,094900,15909218240,4955,4935,4965,4930,202219
20240830,094800,14908605995,4935,4935,4955,4910,231820
20240830,094700,13764321650,4930,4915,4935,4885,199705
20240830,094600,12783368000,4915,4810,4915,4810,273023
20240830,094500,11453669215,4810,4790,4830,4790,47151
20240830,094400,11226968940,4795,4815,4840,4790,55126
20240830,094300,10961826965,4815,4865,4880,4800,146732
20240830,094200,10251399495,4870,4795,4870,4785,153375
20240830,094100,9511152445,4795,4850,4860,4780,271238
20240830,094000,8201784815,4850,4850,4850,4845,60124
20240830,093900,7910184430,4820,4820,4820,4820,0
20240830,093800,7910184430,4820,4740,4820,4735,221296
20240830,093700,6848714495,4735,4655,4765,4650,74923
20240830,093600,6494119615,4655,4680,4680,4650,6537
20240830,093500,6463619270,4695,4685,4695,4645,11558
20240830,093400,6409700330,4670,4700,4705,4665,11900
20240830,093300,6353925100,4710,4675,4725,4630,48454
20240830,093200,6127397085,4685,4665,4695,4660,20759
20240830,093100,6030334240,4665,4745,4755,4665,76757
20240830,093000,5669129770,4755,4705,4790,4700,188608
20240830,092900,4772149865,4710,4715,4715,4660,36996
20240830,092800,4598812645,4715,4635,4715,4630,23321
20240830,092700,4489676005,4640,4605,4640,4595,7449
20240830,092600,4455254310,4610,4640,4660,4570,44745
20240830,092500,4248881805,4640,4655,4665,4640,9490
20240830,092400,4204739610,4650,4660,4665,4650,12376
20240830,092300,4147100495,4660,4675,4675,4655,25675
20240830,092200,4027206770,4670,4690,4705,4670,8467
20240830,092100,3987627255,4690,4700,4710,4690,15548
20240830,092000,3914557045,4700,4680,4700,4670,11009
20240830,091900,3862923010,4670,4720,4735,4670,23405
20240830,091800,3753067920,4730,4680,4750,4675,60908
20240830,091700,3464864835,4675,4665,4690,4660,12720
20240830,091600,3405422125,4665,4685,4685,4660,19354
20240830,091500,3315140680,4685,4720,4720,4680,24223
20240830,091400,3201480510,4725,4700,4730,4695,12307
20240830,091300,3143498100,4695,4740,4740,4690,25024
20240830,091200,3025578550,4735,4685,4745,4680,46679
20240830,091100,2805179630,4685,4730,4740,4685,61826
20240830,091000,2513196630,4725,4755,4765,4710,59735
20240830,090900,2230417950,4765,4680,4775,4650,115613
20240830,090800,1684770110,4680,4685,4700,4650,65254
20240830,090700,1379771075,4680,4665,4685,4635,48697
20240830,090600,1152885925,4680,4610,4690,4605,45868
20240830,090500,939945795,4615,4605,4650,4590,50164
20240830,090400,708692085,4600,4540,4600,4525,48327
20240830,090300,487773335,4550,4535,4565,4500,43035
20240830,090200,292536135,4530,4405,4535,4405,32375
20240830,090100,147631905,4400,4440,4440,4370,9250
20240830,090000,106917120,4450,4385,4450,4350,22627