stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,211500,4963054345,4345,4345,4345,4345,33067
20240830,211400,4963054345,4345,4345,4345,4345,0
20240830,211300,4963054345,4345,4345,4345,4345,0
20240830,211200,4963054345,4345,4345,4345,4345,0
20240830,211100,4963054345,4345,4345,4345,4345,0
20240830,211000,4963054345,4345,4345,4345,4345,0
20240830,210900,4963054345,4345,4345,4345,4345,0
20240830,210800,4963054345,4345,4345,4345,4345,0
20240830,210700,4963054345,4345,4345,4345,4345,0
20240830,210600,4963054345,4345,4345,4345,4345,0
20240830,210500,4963054345,4345,4345,4345,4345,0
20240830,210400,4963054345,4345,4345,4345,4345,0
20240830,210300,4963054345,4345,4345,4345,4345,0
20240830,210200,4963054345,4345,4345,4345,4345,0
20240830,210100,4963054345,4345,4345,4345,4345,0
20240830,210000,4963054345,4345,4345,4345,4345,0
20240830,205900,4963054345,4345,4345,4345,4345,0
20240830,205800,4963054345,4345,4345,4345,4345,0
20240830,205700,4963054345,4345,4345,4345,4345,0
20240830,205600,4963054345,4345,4345,4345,4345,0
20240830,205500,4963054345,4345,4345,4345,4345,0
20240830,205400,4963054345,4345,4345,4345,4345,0
20240830,205300,4963054345,4345,4345,4345,4345,0
20240830,205200,4963054345,4345,4345,4345,4345,0
20240830,205100,4963054345,4345,4345,4345,4345,0
20240830,205000,4963054345,4345,4345,4345,4345,0
20240830,204900,4963054345,4345,4345,4345,4345,0
20240830,204800,4963054345,4345,4345,4345,4345,0
20240830,204700,4963054345,4345,4345,4345,4345,0
20240830,204600,4963054345,4345,4345,4345,4345,0
20240830,204500,4963054345,4345,4345,4345,4345,33067
20240830,204400,4963054345,4345,4345,4345,4345,0
20240830,204300,4963054345,4345,4345,4345,4345,0
20240830,204200,4963054345,4345,4345,4345,4345,0
20240830,204100,4963054345,4345,4345,4345,4345,0
20240830,204000,4963054345,4345,4345,4345,4345,0
20240830,203900,4963054345,4345,4345,4345,4345,0
20240830,203800,4963054345,4345,4345,4345,4345,0
20240830,203700,4963054345,4345,4345,4345,4345,0
20240830,203600,4963054345,4345,4345,4345,4345,0
20240830,203500,4963054345,4345,4345,4345,4345,0
20240830,203400,4963054345,4345,4345,4345,4345,0
20240830,203300,4963054345,4345,4345,4345,4345,0
20240830,203200,4963054345,4345,4345,4345,4345,0
20240830,203100,4963054345,4345,4345,4345,4345,0
20240830,203000,4963054345,4345,4345,4345,4345,0
20240830,202900,4963054345,4345,4345,4345,4345,0
20240830,202800,4963054345,4345,4345,4345,4345,0
20240830,202700,4963054345,4345,4345,4345,4345,0
20240830,202600,4963054345,4345,4345,4345,4345,0
20240830,202500,4963054345,4345,4345,4345,4345,0
20240830,202400,4963054345,4345,4345,4345,4345,0
20240830,202300,4963054345,4345,4345,4345,4345,0
20240830,202200,4963054345,4345,4345,4345,4345,0
20240830,202100,4963054345,4345,4345,4345,4345,0
20240830,202000,4963054345,4345,4345,4345,4345,0
20240830,201900,4963054345,4345,4345,4345,4345,0
20240830,201800,4963054345,4345,4345,4345,4345,0
20240830,201700,4963054345,4345,4345,4345,4345,0
20240830,201600,4963054345,4345,4345,4345,4345,0
20240830,201500,4963054345,4345,4345,4345,4345,33067
20240830,201400,4963054345,4345,4345,4345,4345,0
20240830,201300,4963054345,4345,4345,4345,4345,0
20240830,201200,4963054345,4345,4345,4345,4345,0
20240830,201100,4963054345,4345,4345,4345,4345,0
20240830,201000,4963054345,4345,4345,4345,4345,0
20240830,200900,4963054345,4345,4345,4345,4345,0
20240830,200800,4963054345,4345,4345,4345,4345,0
20240830,200700,4963054345,4345,4345,4345,4345,0
20240830,200600,4963054345,4345,4345,4345,4345,0
20240830,200500,4963054345,4345,4345,4345,4345,0
20240830,200400,4963054345,4345,4345,4345,4345,0
20240830,200300,4963054345,4345,4345,4345,4345,0
20240830,200200,4963054345,4345,4345,4345,4345,0
20240830,200100,4963054345,4345,4345,4345,4345,0
20240830,200000,4963054345,4345,4345,4345,4345,0
20240830,195900,4963054345,4345,4345,4345,4345,0
20240830,195800,4963054345,4345,4345,4345,4345,0
20240830,195700,4963054345,4345,4345,4345,4345,0
20240830,195600,4963054345,4345,4345,4345,4345,0
20240830,195500,4963054345,4345,4345,4345,4345,0
20240830,195400,4963054345,4345,4345,4345,4345,0
20240830,195300,4963054345,4345,4345,4345,4345,0
20240830,195200,4963054345,4345,4345,4345,4345,0
20240830,195100,4963054345,4345,4345,4345,4345,0
20240830,195000,4963054345,4345,4345,4345,4345,0
20240830,194900,4963054345,4345,4345,4345,4345,0
20240830,194800,4963054345,4345,4345,4345,4345,0
20240830,194700,4963054345,4345,4345,4345,4345,0
20240830,194600,4963054345,4345,4345,4345,4345,0
20240830,194500,4963054345,4345,4345,4345,4345,33067
20240830,194400,4963054345,4345,4345,4345,4345,0
20240830,194300,4963054345,4345,4345,4345,4345,0
20240830,194200,4963054345,4345,4345,4345,4345,0
20240830,194100,4963054345,4345,4345,4345,4345,0
20240830,194000,4963054345,4345,4345,4345,4345,0
20240830,193900,4963054345,4345,4345,4345,4345,0
20240830,193800,4963054345,4345,4345,4345,4345,0
20240830,193700,4963054345,4345,4345,4345,4345,0
20240830,193600,4963054345,4345,4345,4345,4345,0
20240830,193500,4963054345,4345,4345,4345,4345,0
20240830,193400,4963054345,4345,4345,4345,4345,0
20240830,193300,4963054345,4345,4345,4345,4345,0
20240830,193200,4963054345,4345,4345,4345,4345,0
20240830,193100,4963054345,4345,4345,4345,4345,0
20240830,193000,4963054345,4345,4345,4345,4345,0
20240830,192900,4963054345,4345,4345,4345,4345,0
20240830,192800,4963054345,4345,4345,4345,4345,0
20240830,192700,4963054345,4345,4345,4345,4345,0
20240830,192600,4963054345,4345,4345,4345,4345,0
20240830,192500,4963054345,4345,4345,4345,4345,0
20240830,192400,4963054345,4345,4345,4345,4345,0
20240830,192300,4963054345,4345,4345,4345,4345,0
20240830,192200,4963054345,4345,4345,4345,4345,0
20240830,192100,4963054345,4345,4345,4345,4345,0
20240830,192000,4963054345,4345,4345,4345,4345,0
20240830,191900,4963054345,4345,4345,4345,4345,0
20240830,191800,4963054345,4345,4345,4345,4345,0
20240830,191700,4963054345,4345,4345,4345,4345,0
20240830,191600,4963054345,4345,4345,4345,4345,0
20240830,191500,4963054345,4345,4345,4345,4345,33067
20240830,191400,4963054345,4345,4345,4345,4345,0
20240830,191300,4963054345,4345,4345,4345,4345,0
20240830,191200,4963054345,4345,4345,4345,4345,0
20240830,191100,4963054345,4345,4345,4345,4345,0
20240830,191000,4963054345,4345,4345,4345,4345,0
20240830,190900,4963054345,4345,4345,4345,4345,0
20240830,190800,4963054345,4345,4345,4345,4345,0
20240830,190700,4963054345,4345,4345,4345,4345,0
20240830,190600,4963054345,4345,4345,4345,4345,0
20240830,190500,4963054345,4345,4345,4345,4345,0
20240830,190400,4963054345,4345,4345,4345,4345,0
20240830,190300,4963054345,4345,4345,4345,4345,0
20240830,190200,4963054345,4345,4345,4345,4345,0
20240830,190100,4963054345,4345,4345,4345,4345,0
20240830,190000,4963054345,4345,4345,4345,4345,0
20240830,185900,4963054345,4345,4345,4345,4345,0
20240830,185800,4963054345,4345,4345,4345,4345,0
20240830,185700,4963054345,4345,4345,4345,4345,0
20240830,185600,4963054345,4345,4345,4345,4345,0
20240830,185500,4963054345,4345,4345,4345,4345,0
20240830,185400,4963054345,4345,4345,4345,4345,0
20240830,185300,4963054345,4345,4345,4345,4345,0
20240830,185200,4963054345,4345,4345,4345,4345,0
20240830,185100,4963054345,4345,4345,4345,4345,0
20240830,185000,4963054345,4345,4345,4345,4345,0
20240830,184900,4963054345,4345,4345,4345,4345,0
20240830,184800,4963054345,4345,4345,4345,4345,0
20240830,184700,4963054345,4345,4345,4345,4345,0
20240830,184600,4963054345,4345,4345,4345,4345,0
20240830,184500,4963054345,4345,4345,4345,4345,33067
20240830,184400,4963054345,4345,4345,4345,4345,0
20240830,184300,4963054345,4345,4345,4345,4345,0
20240830,184200,4963054345,4345,4345,4345,4345,0
20240830,184100,4963054345,4345,4345,4345,4345,0
20240830,184000,4963054345,4345,4345,4345,4345,0
20240830,183900,4963054345,4345,4345,4345,4345,0
20240830,183800,4963054345,4345,4345,4345,4345,0
20240830,183700,4963054345,4345,4345,4345,4345,0
20240830,183600,4963054345,4345,4345,4345,4345,0
20240830,183500,4963054345,4345,4345,4345,4345,0
20240830,183400,4963054345,4345,4345,4345,4345,0
20240830,183300,4963054345,4345,4345,4345,4345,0
20240830,183200,4963054345,4345,4345,4345,4345,0
20240830,183100,4963054345,4345,4345,4345,4345,0
20240830,183000,4963054345,4345,4345,4345,4345,0
20240830,182900,4963054345,4345,4345,4345,4345,0
20240830,182800,4963054345,4345,4345,4345,4345,0
20240830,182700,4963054345,4345,4345,4345,4345,0
20240830,182600,4963054345,4345,4345,4345,4345,0
20240830,182500,4963054345,4345,4345,4345,4345,0
20240830,182400,4963054345,4345,4345,4345,4345,0
20240830,182300,4963054345,4345,4345,4345,4345,0
20240830,182200,4963054345,4345,4345,4345,4345,0
20240830,182100,4963054345,4345,4345,4345,4345,0
20240830,182000,4963054345,4345,4345,4345,4345,0
20240830,181900,4963054345,4345,4345,4345,4345,0
20240830,181800,4963054345,4345,4345,4345,4345,0
20240830,181700,4963054345,4345,4345,4345,4345,0
20240830,181600,4963054345,4345,4345,4345,4345,0
20240830,181500,4963054345,4345,4345,4345,4345,33067
20240830,181400,4963054345,4345,4345,4345,4345,0
20240830,181300,4963054345,4345,4345,4345,4345,0
20240830,181200,4963054345,4345,4345,4345,4345,0
20240830,181100,4963054345,4345,4345,4345,4345,0
20240830,181000,4963054345,4345,4345,4345,4345,0
20240830,180900,4963054345,4345,4345,4345,4345,0
20240830,180800,4963054345,4345,4345,4345,4345,0
20240830,180700,4963054345,4345,4345,4345,4345,0
20240830,180600,4963054345,4345,4345,4345,4345,0
20240830,180500,4963054345,4345,4345,4345,4345,0
20240830,180400,4963054345,4345,4345,4345,4345,0
20240830,180300,4963054345,4345,4345,4345,4345,0
20240830,180200,4963054345,4345,4345,4345,4345,0
20240830,180100,4963054345,4345,4345,4345,4345,0
20240830,180000,4963054345,4345,4345,4345,4345,0
20240830,175900,4963054345,4345,4345,4345,4345,0
20240830,175800,4963054345,4345,4345,4345,4345,0
20240830,175700,4963054345,4345,4345,4345,4345,0
20240830,175600,4963054345,4345,4345,4345,4345,0
20240830,175500,4963054345,4345,4345,4345,4345,0
20240830,175400,4963054345,4345,4345,4345,4345,0
20240830,175300,4963054345,4345,4345,4345,4345,0
20240830,175200,4963054345,4345,4345,4345,4345,0
20240830,175100,4963054345,4345,4345,4345,4345,0
20240830,175000,4963054345,4345,4345,4345,4345,0
20240830,174900,4963054345,4345,4345,4345,4345,0
20240830,174800,4963054345,4345,4345,4345,4345,0
20240830,174700,4963054345,4345,4345,4345,4345,0
20240830,174600,4963054345,4345,4345,4345,4345,0
20240830,174500,4963054345,4345,4345,4345,4345,33067
20240830,174400,4963054345,4345,4345,4345,4345,0
20240830,174300,4963054345,4345,4345,4345,4345,0
20240830,174200,4963054345,4345,4345,4345,4345,0
20240830,174100,4963054345,4345,4345,4345,4345,0
20240830,174000,4963054345,4345,4345,4345,4345,0
20240830,173900,4963054345,4345,4345,4345,4345,0
20240830,173800,4963054345,4345,4345,4345,4345,0
20240830,173700,4963054345,4345,4345,4345,4345,0
20240830,173600,4963054345,4345,4345,4345,4345,0
20240830,173500,4963054345,4345,4345,4345,4345,0
20240830,173400,4963054345,4345,4345,4345,4345,0
20240830,173300,4963054345,4345,4345,4345,4345,0
20240830,173200,4963054345,4345,4345,4345,4345,0
20240830,173100,4963054345,4345,4345,4345,4345,0
20240830,173000,4963054345,4345,4345,4345,4345,0
20240830,172900,4963054345,4345,4345,4345,4345,0
20240830,172800,4963054345,4345,4345,4345,4345,0
20240830,172700,4963054345,4345,4345,4345,4345,0
20240830,172600,4963054345,4345,4345,4345,4345,0
20240830,172500,4963054345,4345,4345,4345,4345,0
20240830,172400,4963054345,4345,4345,4345,4345,0
20240830,172300,4963054345,4345,4345,4345,4345,0
20240830,172200,4963054345,4345,4345,4345,4345,0
20240830,172100,4963054345,4345,4345,4345,4345,0
20240830,172000,4963054345,4345,4345,4345,4345,0
20240830,171900,4963054345,4345,4345,4345,4345,0
20240830,171800,4963054345,4345,4345,4345,4345,0
20240830,171700,4963054345,4345,4345,4345,4345,0
20240830,171600,4963054345,4345,4345,4345,4345,0
20240830,171500,4963054345,4345,4345,4345,4345,33067
20240830,171400,4963054345,4345,4345,4345,4345,0
20240830,171300,4963054345,4345,4345,4345,4345,0
20240830,171200,4963054345,4345,4345,4345,4345,0
20240830,171100,4963054345,4345,4345,4345,4345,0
20240830,171000,4963054345,4345,4345,4345,4345,0
20240830,170900,4963054345,4345,4345,4345,4345,0
20240830,170800,4963054345,4345,4345,4345,4345,0
20240830,170700,4963054345,4345,4345,4345,4345,0
20240830,170600,4963054345,4345,4345,4345,4345,0
20240830,170500,4963054345,4345,4345,4345,4345,0
20240830,170400,4963054345,4345,4345,4345,4345,0
20240830,170300,4963054345,4345,4345,4345,4345,0
20240830,170200,4963054345,4345,4345,4345,4345,0
20240830,170100,4963054345,4345,4345,4345,4345,0
20240830,170000,4963054345,4345,4345,4345,4345,0
20240830,165900,4963054345,4345,4345,4345,4345,0
20240830,165800,4963054345,4345,4345,4345,4345,0
20240830,165700,4963054345,4345,4345,4345,4345,0
20240830,165600,4963054345,4345,4345,4345,4345,0
20240830,165500,4963054345,4345,4345,4345,4345,0
20240830,165400,4963054345,4345,4345,4345,4345,0
20240830,165300,4963054345,4345,4345,4345,4345,0
20240830,165200,4963054345,4345,4345,4345,4345,0
20240830,165100,4963054345,4345,4345,4345,4345,0
20240830,165000,4963054345,4345,4345,4345,4345,0
20240830,164900,4963054345,4345,4345,4345,4345,0
20240830,164800,4963054345,4345,4345,4345,4345,0
20240830,164700,4963054345,4345,4345,4345,4345,0
20240830,164600,4963054345,4345,4345,4345,4345,0
20240830,164500,4963054345,4345,4345,4345,4345,33067
20240830,164400,4963054345,4345,4345,4345,4345,0
20240830,164300,4963054345,4345,4345,4345,4345,0
20240830,164200,4963054345,4345,4345,4345,4345,0
20240830,164100,4963054345,4345,4345,4345,4345,0
20240830,164000,4963054345,4345,4345,4345,4345,0
20240830,163900,4963054345,4345,4345,4345,4345,0
20240830,163800,4963054345,4345,4345,4345,4345,0
20240830,163700,4963054345,4345,4345,4345,4345,0
20240830,163600,4963054345,4345,4345,4345,4345,0
20240830,163500,4963054345,4345,4345,4345,4345,0
20240830,163400,4963054345,4345,4345,4345,4345,0
20240830,163300,4963054345,4345,4345,4345,4345,0
20240830,163200,4963054345,4345,4345,4345,4345,0
20240830,163100,4963054345,4345,4345,4345,4345,0
20240830,163000,4963054345,4345,4345,4345,4345,0
20240830,162900,4963054345,4345,4345,4345,4345,0
20240830,162800,4963054345,4345,4345,4345,4345,0
20240830,162700,4963054345,4345,4345,4345,4345,0
20240830,162600,4963054345,4345,4345,4345,4345,0
20240830,162500,4963054345,4345,4345,4345,4345,0
20240830,162400,4963054345,4345,4345,4345,4345,0
20240830,162300,4963054345,4345,4345,4345,4345,0
20240830,162200,4963054345,4345,4345,4345,4345,0
20240830,162100,4963054345,4345,4345,4345,4345,0
20240830,162000,4963054345,4345,4345,4345,4345,0
20240830,161900,4963054345,4345,4345,4345,4345,0
20240830,161800,4963054345,4345,4345,4345,4345,0
20240830,161700,4963054345,4345,4345,4345,4345,0
20240830,161600,4963054345,4345,4345,4345,4345,0
20240830,161500,4963054345,4345,4345,4345,4345,33067
20240830,161400,4963054345,4345,4345,4345,4345,0
20240830,161300,4963054345,4345,4345,4345,4345,0
20240830,161200,4963054345,4345,4345,4345,4345,0
20240830,161100,4963054345,4345,4345,4345,4345,0
20240830,161000,4963054345,4345,4345,4345,4345,0
20240830,160900,4963054345,4345,4345,4345,4345,0
20240830,160800,4963054345,4345,4345,4345,4345,0
20240830,160700,4963054345,4345,4345,4345,4345,0
20240830,160600,4963054345,4345,4345,4345,4345,0
20240830,160500,4963054345,4345,4345,4345,4345,0
20240830,160400,4963054345,4345,4345,4345,4345,0
20240830,160300,4963054345,4345,4345,4345,4345,0
20240830,160200,4963054345,4345,4345,4345,4345,0
20240830,160100,4963054345,4345,4345,4345,4345,0
20240830,160000,4963054345,4345,4345,4345,4345,0
20240830,155900,4963054345,4345,4345,4345,4345,0
20240830,155800,4963054345,4345,4345,4345,4345,0
20240830,155700,4963054345,4345,4345,4345,4345,0
20240830,155600,4963054345,4345,4345,4345,4345,0
20240830,155500,4963054345,4345,4345,4345,4345,0
20240830,155400,4963054345,4345,4345,4345,4345,0
20240830,155300,4963054345,4345,4345,4345,4345,0
20240830,155200,4963054345,4345,4345,4345,4345,0
20240830,155100,4963054345,4345,4345,4345,4345,0
20240830,155000,4963054345,4345,4345,4345,4345,0
20240830,154900,4963054345,4345,4345,4345,4345,0
20240830,154800,4963054345,4345,4345,4345,4345,0
20240830,154700,4963054345,4345,4345,4345,4345,0
20240830,154600,4963054345,4345,4345,4345,4345,0
20240830,154500,4963054345,4345,4345,4345,4345,33067
20240830,154400,4963054345,4345,4345,4345,4345,0
20240830,154300,4963054345,4345,4345,4345,4345,0
20240830,154200,4963054345,4345,4345,4345,4345,0
20240830,154100,4963054345,4345,4345,4345,4345,0
20240830,154000,4963054345,4345,4345,4345,4345,0
20240830,153900,4963054345,4345,4345,4345,4345,0
20240830,153800,4963054345,4345,4345,4345,4345,0
20240830,153700,4963054345,4345,4345,4345,4345,0
20240830,153600,4963054345,4345,4345,4345,4345,0
20240830,153500,4963054345,4345,4345,4345,4345,0
20240830,153400,4963054345,4345,4345,4345,4345,0
20240830,153300,4963054345,4345,4345,4345,4345,0
20240830,153200,4963054345,4345,4345,4345,4345,0
20240830,153100,4963054345,4345,4345,4345,4345,0
20240830,153000,4963054345,4345,4345,4345,4345,33067
20240830,152900,4819378230,4345,4345,4345,4345,0
20240830,152800,4819378230,4345,4345,4345,4345,0
20240830,152700,4819378230,4345,4345,4345,4345,0
20240830,152600,4819378230,4345,4345,4345,4345,0
20240830,152500,4819378230,4345,4345,4345,4345,0
20240830,152400,4819378230,4345,4345,4345,4345,0
20240830,152300,4819378230,4345,4345,4345,4345,0
20240830,152200,4819378230,4345,4345,4345,4345,0
20240830,152100,4819378230,4345,4345,4345,4345,0
20240830,152000,4819378230,4345,4345,4345,4345,0
20240830,151900,4819378230,4345,4345,4355,4340,4038
20240830,151800,4801837925,4350,4360,4365,4340,31114
20240830,151700,4666585705,4365,4345,4370,4340,12115
20240830,151600,4613836395,4345,4335,4345,4330,11197
20240830,151500,4565284445,4330,4340,4340,4325,1797
20240830,151400,4557504320,4335,4320,4335,4320,6778
20240830,151300,4528163735,4325,4330,4330,4320,5589
20240830,151200,4503990720,4330,4330,4330,4325,8056
20240830,151100,4469133540,4330,4335,4335,4325,3792
20240830,151000,4452719045,4335,4335,4335,4330,12112
20240830,150900,4400260445,4335,4330,4335,4325,11129
20240830,150800,4352115510,4340,4335,4340,4330,21089
20240830,150700,4260782620,4330,4340,4340,4325,10019
20240830,150600,4217431160,4340,4340,4345,4325,13438
20240830,150500,4159274770,4340,4345,4345,4340,203
20240830,150400,4158393575,4340,4350,4350,4330,9602
20240830,150300,4116760725,4330,4360,4360,4330,26810
20240830,150200,4000369995,4360,4360,4360,4355,3370
20240830,150100,3985684790,4370,4370,4370,4370,150
20240830,150000,3985029290,4370,4370,4370,4365,2824
20240830,145900,3972699755,4365,4375,4375,4365,2455
20240830,145800,3961982280,4370,4355,4370,4355,1217
20240830,145700,3956665170,4355,4355,4360,4355,2198
20240830,145600,3947085620,4360,4365,4365,4355,4468
20240830,145500,3927605705,4360,4360,4370,4360,846
20240830,145400,3923914165,4365,4370,4370,4365,4126
20240830,145300,3905903625,4370,4375,4375,4365,1089
20240830,145200,3901149775,4375,4370,4375,4365,386
20240830,145100,3899462925,4370,4380,4380,4370,2566
20240830,145000,3888241360,4380,4375,4380,4375,1877
20240830,144900,3880028985,4375,4380,4380,4370,3599
20240830,144800,3864281790,4375,4380,4380,4375,821
20240830,144700,3860687265,4380,4380,4385,4380,217
20240830,144600,3859736755,4385,4390,4390,4375,9653
20240830,144500,3817439990,4395,4390,4395,4390,521
20240830,144400,3815152565,4395,4395,4395,4390,1960
20240830,144300,3806542355,4395,4400,4400,4385,5951
20240830,144200,3780402625,4400,4395,4400,4390,5501
20240830,144100,3756219290,4400,4375,4420,4370,38637
20240830,144000,3586595775,4375,4365,4375,4365,2561
20240830,143900,3575404170,4370,4370,4370,4365,662
20240830,143800,3572511275,4370,4370,4370,4365,3370
20240830,143700,3557790725,4370,4365,4370,4365,1358
20240830,143600,3551859055,4365,4370,4375,4365,5854
20240830,143500,3526280315,4375,4365,4375,4365,4830
20240830,143400,3505185710,4365,4345,4365,4340,4978
20240830,143300,3483504970,4355,4355,4355,4355,20
20240830,143200,3483417870,4355,4355,4355,4355,10
20240830,143100,3483374320,4340,4345,4345,4340,3476
20240830,143000,3468271200,4345,4355,4355,4345,3710
20240830,142900,3452136185,4350,4355,4360,4350,2235
20240830,142800,3442399980,4355,4365,4365,4355,3825
20240830,142700,3425723715,4360,4360,4360,4355,784
20240830,142600,3422306235,4365,4360,4365,4355,1740
20240830,142500,3414724330,4365,4365,4365,4360,2775
20240830,142400,3402625220,4360,4360,4360,4360,1057
20240830,142300,3398016700,4365,4365,4365,4365,811
20240830,142200,3394476685,4365,4370,4370,4365,189
20240830,142100,3393651680,4370,4365,4370,4365,985
20240830,142000,3389352055,4370,4375,4375,4370,1455
20240830,141900,3382993280,4375,4370,4375,4370,173
20240830,141800,3382237265,4370,4365,4375,4365,2907
20240830,141700,3369535785,4365,4375,4375,4365,9522
20240830,141600,3327933420,4375,4380,4380,4375,2436
20240830,141500,3317275760,4375,4375,4385,4375,6583
20240830,141400,3288439235,4380,4370,4380,4370,4408
20240830,141300,3269149445,4375,4370,4375,4365,1365
20240830,141200,3263184170,4370,4370,4370,4370,833
20240830,141100,3259543960,4370,4355,4370,4355,8789
20240830,141000,3221235805,4355,4350,4355,4350,308
20240830,140900,3219896000,4345,4345,4345,4345,60
20240830,140800,3219635300,4350,4345,4350,4345,2039
20240830,140700,3210774785,4345,4350,4350,4345,1266
20240830,140600,3205271505,4350,4355,4355,4345,202
20240830,140500,3204392810,4350,4350,4355,4350,3861
20240830,140400,3187597410,4350,4350,4350,4350,884
20240830,140300,3183752010,4350,4350,4355,4350,2228
20240830,140200,3174052700,4345,4355,4355,4345,339
20240830,140100,3172578925,4345,4350,4350,4345,1615
20240830,140000,3165558500,4350,4345,4355,4345,172
20240830,135900,3164810540,4355,4345,4355,4345,1866
20240830,135800,3156696840,4350,4350,4350,4350,1
20240830,135700,3156692490,4350,4350,4350,4350,471
20240830,135600,3154643640,4355,4355,4355,4355,597
20240830,135500,3152043705,4355,4355,4360,4355,1792
20240830,135400,3144237550,4355,4350,4355,4350,400
20240830,135300,3142495555,4350,4345,4350,4340,2905
20240830,135200,3129866730,4340,4345,4345,4340,89
20240830,135100,3129480420,4345,4345,4345,4340,131
20240830,135000,3128911825,4340,4345,4345,4340,1213
20240830,134900,3123647345,4345,4345,4345,4340,859
20240830,134800,3119916645,4340,4335,4340,4335,1472
20240830,134700,3113533200,4335,4340,4340,4335,1053
20240830,134600,3108968185,4335,4345,4345,4335,12
20240830,134500,3108916060,4335,4340,4340,4335,869
20240830,134400,3105147800,4345,4340,4345,4335,473
20240830,134300,3103095885,4345,4340,4345,4335,2289
20240830,134200,3093162485,4340,4345,4345,4335,3558
20240830,134100,3077720675,4340,4345,4345,4340,1257
20240830,134000,3072262865,4350,4350,4350,4350,152
20240830,133900,3071601665,4360,4355,4360,4355,2945
20240830,133800,3058776170,4355,4360,4360,4355,2180
20240830,133700,3049282220,4355,4360,4360,4355,61
20240830,133600,3049016560,4360,4355,4360,4355,33
20240830,133500,3048872780,4360,4355,4360,4355,888
20240830,133400,3045005365,4360,4355,4360,4355,522
20240830,133300,3042732000,4345,4355,4355,4345,24
20240830,133200,3042627695,4355,4355,4355,4355,3
20240830,133100,3042614630,4355,4350,4355,4350,3308
20240830,133000,3028224790,4350,4350,4350,4350,22
20240830,132900,3028129090,4355,4360,4360,4355,190
20240830,132800,3027300825,4360,4355,4360,4345,189
20240830,132700,3026478630,4360,4355,4360,4355,142
20240830,132600,3025860170,4355,4345,4355,4345,799
20240830,132500,3022388415,4345,4350,4350,4345,27
20240830,132400,3022271085,4355,4355,4360,4355,46
20240830,132300,3022070730,4355,4360,4360,4355,389
20240830,132200,3020374795,4365,4345,4365,4345,1246
20240830,132100,3014936960,4350,4350,4365,4350,1143
20240830,132000,3009959940,4350,4345,4350,4340,3523
20240830,131900,2994663220,4345,4340,4345,4340,754
20240830,131800,2991387835,4340,4335,4340,4335,1409
20240830,131700,2985276655,4340,4335,4340,4335,4
20240830,131600,2985259310,4340,4340,4340,4335,302
20240830,131500,2983949685,4335,4340,4340,4335,2692
20240830,131400,2972275885,4345,4345,4345,4335,1726
20240830,131300,2964793515,4345,4345,4350,4335,3760
20240830,131200,2948483870,4350,4350,4350,4345,610
20240830,131100,2945830870,4350,4350,4350,4350,191
20240830,131000,2945000020,4350,4350,4350,4350,78
20240830,130900,2944660720,4355,4350,4355,4350,12
20240830,130800,2944608470,4350,4350,4350,4350,17
20240830,130700,2944534520,4355,4355,4355,4355,14
20240830,130600,2944473550,4360,4350,4360,4350,134
20240830,130500,2943890600,4350,4350,4350,4335,5476
20240830,130400,2920125005,4345,4345,4350,4345,2608
20240830,130300,2908791830,4345,4355,4355,4345,4133
20240830,130200,2890801430,4360,4360,4360,4360,20
20240830,130100,2890714230,4355,4365,4365,4355,110
20240830,130000,2890234760,4360,4365,4365,4360,212
20240830,125900,2889309435,4355,4355,4365,4355,3769
20240830,125800,2872895060,4355,4360,4360,4355,50
20240830,125700,2872677065,4355,4355,4355,4355,454
20240830,125600,2870699895,4360,4360,4360,4360,103
20240830,125500,2870250815,4360,4360,4360,4360,0
20240830,125400,2870250815,4360,4360,4360,4360,0
20240830,125300,2870250815,4360,4360,4360,4360,700
20240830,125200,2867198815,4370,4365,4370,4360,750
20240830,125100,2863928180,4365,4360,4365,4360,20
20240830,125000,2863840930,4360,4365,4365,4360,211
20240830,124900,2862920640,4365,4365,4365,4360,160
20240830,124800,2862222290,4360,4360,4360,4355,360
20240830,124700,2860653690,4360,4360,4360,4360,841
20240830,124600,2856986930,4365,4365,4365,4365,100
20240830,124500,2856550430,4365,4365,4365,4365,21
20240830,124400,2856458765,4365,4370,4370,4365,105
20240830,124300,2856000390,4370,4365,4370,4360,467
20240830,124200,2853962955,4370,4360,4370,4360,282
20240830,124100,2852733395,4350,4365,4365,4340,9425
20240830,124000,2811696740,4370,4370,4370,4370,3919
20240830,123900,2794570710,4370,4375,4375,4370,1669
20240830,123800,2787269640,4375,4375,4375,4375,693
20240830,123700,2784237765,4375,4375,4375,4375,1
20240830,123600,2784233390,4370,4370,4370,4370,3001
20240830,123500,2771119020,4375,4375,4375,4375,0
20240830,123400,2771119020,4375,4375,4375,4375,1
20240830,123300,2771114645,4370,4375,4375,4370,501
20240830,123200,2768925270,4375,4375,4375,4375,453
20240830,123100,2766943395,4375,4375,4375,4375,12
20240830,123000,2766890895,4380,4370,4380,4370,1229
20240830,122900,2761515165,4370,4370,4370,4370,796
20240830,122800,2758036645,4370,4370,4370,4370,239
20240830,122700,2756992215,4370,4370,4380,4370,549
20240830,122600,2754590415,4375,4375,4375,4375,1156
20240830,122500,2749532915,4380,4375,4380,4375,141
20240830,122400,2748915795,4375,4375,4380,4375,199
20240830,122300,2748045165,4375,4385,4385,4375,6142
20240830,122200,2721151815,4385,4375,4385,4375,5727
20240830,122100,2696065040,4370,4370,4370,4370,1101
20240830,122000,2691253670,4365,4360,4365,4360,753
20240830,121900,2687966855,4365,4365,4365,4365,0
20240830,121800,2687966855,4365,4360,4370,4360,4
20240830,121700,2687949395,4360,4355,4360,4355,201
20240830,121600,2687074035,4355,4355,4355,4355,553
20240830,121500,2684665720,4370,4365,4370,4365,84
20240830,121400,2684298655,4365,4365,4365,4365,0
20240830,121300,2684298655,4365,4360,4365,4360,573
20240830,121200,2681800365,4360,4365,4365,4360,1725
20240830,121100,2674275540,4365,4365,4365,4365,5
20240830,121000,2674253715,4365,4370,4370,4365,648
20240830,120900,2671424820,4375,4375,4375,4375,0
20240830,120800,2671424820,4375,4370,4375,4370,62
20240830,120700,2671153820,4370,4375,4375,4370,222
20240830,120600,2670183335,4375,4375,4375,4375,937
20240830,120500,2666083960,4375,4375,4375,4375,465
20240830,120400,2664049585,4375,4370,4375,4370,636
20240830,120300,2661270190,4370,4370,4370,4365,112
20240830,120200,2660780760,4365,4365,4365,4365,77
20240830,120100,2660444655,4365,4365,4365,4365,930
20240830,120000,2656385205,4365,4365,4370,4365,323
20240830,115900,2654975260,4365,4365,4365,4365,311
20240830,115800,2653617745,4365,4370,4370,4365,732
20240830,115700,2650422465,4370,4365,4370,4365,228
20240830,115600,2649426680,4365,4360,4365,4360,4
20240830,115500,2649409235,4355,4360,4360,4355,1249
20240830,115400,2643968590,4360,4360,4360,4360,3
20240830,115300,2643955510,4360,4360,4370,4360,55
20240830,115200,2643715610,4360,4360,4360,4360,66
20240830,115100,2643427850,4360,4365,4370,4360,681
20240830,115000,2640454805,4365,4370,4370,4365,5375
20240830,114900,2616992920,4370,4370,4370,4370,459
20240830,114800,2614987090,4370,4375,4375,4370,205
20240830,114700,2614091215,4375,4375,4375,4375,165
20240830,114600,2613369340,4375,4375,4375,4375,501
20240830,114500,2611177465,4375,4370,4375,4365,2531
20240830,114400,2600116950,4370,4370,4370,4370,242
20240830,114300,2599059410,4365,4370,4370,4365,832
20240830,114200,2595425305,4370,4370,4370,4370,4
20240830,114100,2595407825,4365,4365,4370,4365,23
20240830,114000,2595307400,4370,4370,4370,4365,2951
20240830,113900,2582422340,4370,4370,4375,4365,749
20240830,113800,2579150515,4370,4365,4370,4365,109
20240830,113700,2578674230,4370,4370,4370,4370,4163
20240830,113600,2560481920,4375,4380,4380,4375,4356
20240830,113500,2541413175,4380,4375,4380,4375,4399
20240830,113400,2522155050,4380,4370,4380,4370,2936
20240830,113300,2509318850,4365,4360,4365,4360,788
20240830,113200,2505880735,4360,4365,4365,4360,4015
20240830,113100,2488366565,4370,4350,4370,4350,7391
20240830,113000,2456115795,4345,4345,4350,4345,1235
20240830,112900,2450744185,4350,4350,4350,4345,111
20240830,112800,2450261385,4350,4345,4350,4345,620
20240830,112700,2447564885,4355,4345,4360,4345,1122
20240830,112600,2442678600,4340,4350,4350,4340,247
20240830,112500,2441606230,4360,4340,4360,4335,7352
20240830,112400,2409663210,4340,4330,4345,4325,2511
20240830,112300,2398777465,4330,4330,4330,4325,2673
20240830,112200,2387206505,4330,4325,4335,4325,2739
20240830,112100,2375351630,4325,4330,4335,4325,4310
20240830,112000,2356702195,4330,4340,4340,4330,5667
20240830,111900,2332156700,4340,4345,4345,4340,108
20240830,111800,2331687950,4330,4330,4340,4330,2224
20240830,111700,2322048790,4330,4345,4345,4330,2097
20240830,111600,2312958485,4345,4330,4345,4330,2357
20240830,111500,2302729660,4335,4340,4340,4330,255
20240830,111400,2301624610,4335,4335,4335,4330,5784
20240830,111300,2276576875,4335,4335,4335,4335,1241
20240830,111200,2271197140,4335,4345,4345,4335,2475
20240830,111100,2260466285,4345,4345,4345,4345,27
20240830,111000,2260348970,4345,4335,4345,4335,10868
20240830,110900,2213200275,4335,4345,4345,4335,4734
20240830,110800,2192663615,4340,4345,4350,4340,1975
20240830,110700,2184083800,4345,4350,4350,4345,524
20240830,110600,2181806770,4345,4350,4350,4345,282
20240830,110500,2180581140,4350,4350,4355,4350,1598
20240830,110400,2173629790,4350,4360,4360,4350,501
20240830,110300,2171450430,4350,4350,4350,4350,51
20240830,110200,2171228580,4345,4350,4350,4345,1418
20240830,110100,2165062360,4350,4360,4360,4345,1617
20240830,110000,2158027750,4360,4360,4360,4360,13
20240830,105900,2157971070,4360,4370,4370,4360,3380
20240830,105800,2143224355,4370,4365,4370,4365,2
20240830,105700,2143215620,4365,4365,4365,4365,758
20240830,105600,2139906950,4365,4360,4370,4360,4675
20240830,105500,2119489725,4365,4365,4365,4365,590
20240830,105400,2116914375,4370,4360,4370,4360,3274
20240830,105300,2102639465,4360,4360,4360,4360,21
20240830,105200,2102547905,4350,4355,4360,4350,725
20240830,105100,2099389125,4350,4335,4350,4335,2017
20240830,105000,2090629775,4345,4340,4345,4340,5368
20240830,104900,2067332640,4345,4345,4345,4340,590
20240830,104800,2064769110,4350,4345,4350,4345,1590
20240830,104700,2057860550,4345,4355,4355,4345,324
20240830,104600,2056450300,4350,4350,4355,4350,421
20240830,104500,2054618895,4355,4355,4355,4355,239
20240830,104400,2053578050,4350,4350,4350,4345,2025
20240830,104300,2044779225,4355,4355,4355,4345,2265
20240830,104200,2034925165,4355,4350,4355,4350,310
20240830,104100,2033576655,4355,4355,4355,4355,10
20240830,104000,2033533105,4355,4350,4355,4350,23
20240830,103900,2033433045,4350,4360,4360,4350,933
20240830,103800,2029370990,4360,4365,4370,4360,748
20240830,103700,2026109560,4370,4365,4370,4365,2339
20240830,103600,2015894560,4355,4350,4355,4350,940
20240830,103500,2011801860,4345,4345,4345,4345,1314
20240830,103400,2006092530,4345,4350,4350,4345,352
20240830,103300,2004563080,4345,4345,4345,4345,4132
20240830,103200,1986609540,4345,4340,4350,4340,618
20240830,103100,1983923410,4355,4355,4355,4345,235
20240830,103000,1982902035,4340,4340,4355,4340,623
20240830,102900,1980195760,4340,4340,4345,4340,1482
20240830,102800,1973763160,4340,4340,4345,4340,1879
20240830,102700,1965604320,4340,4345,4345,4340,2270
20240830,102600,1955746695,4345,4355,4355,4345,580
20240830,102500,1953224245,4355,4350,4355,4350,1460
20240830,102400,1946872840,4350,4360,4360,4350,372
20240830,102300,1945252980,4360,4360,4365,4355,454
20240830,102200,1943274065,4360,4365,4365,4360,836
20240830,102100,1939624930,4365,4370,4370,4360,2149
20240830,102000,1930244845,4370,4360,4370,4360,202
20240830,101900,1929364115,4370,4370,4370,4360,1836
20240830,101800,1921341925,4370,4370,4370,4370,51
20240830,101700,1921119055,4370,4370,4370,4360,388
20240830,101600,1919424605,4370,4355,4370,4355,76
20240830,101500,1919092680,4355,4355,4355,4355,6729
20240830,101400,1889787885,4345,4345,4355,4345,857
20240830,101300,1886062120,4350,4350,4355,4350,2431
20240830,101200,1875487045,4350,4350,4355,4350,174
20240830,101100,1874729400,4355,4330,4355,4330,2614
20240830,101000,1863363635,4330,4350,4350,4325,17274
20240830,100900,1788561015,4335,4340,4350,4335,2480
20240830,100800,1777798225,4340,4340,4350,4340,1620
20240830,100700,1770767325,4340,4340,4340,4335,1182
20240830,100600,1765640000,4340,4335,4340,4335,271
20240830,100500,1764464640,4335,4325,4335,4325,2606
20240830,100400,1753192410,4325,4345,4345,4325,23159
20240830,100300,1652737640,4345,4350,4350,4345,1693
20240830,100200,1645379230,4350,4355,4360,4350,5661
20240830,100100,1620731715,4355,4360,4360,4355,424
20240830,100000,1618883080,4355,4360,4360,4355,2413
20240830,095900,1608366435,4360,4350,4360,4350,4014
20240830,095800,1590880150,4350,4380,4380,4350,17676
20240830,095700,1513771690,4380,4385,4385,4375,6373
20240830,095600,1485865410,4385,4390,4395,4385,3986
20240830,095500,1468377890,4390,4385,4395,4385,2700
20240830,095400,1456527885,4385,4385,4390,4380,3844
20240830,095300,1439672895,4380,4380,4385,4380,3728
20240830,095200,1423342755,4380,4375,4380,4375,1091
20240830,095100,1418568795,4380,4380,4385,4380,92
20240830,095000,1418165590,4385,4375,4385,4375,1671
20240830,094900,1410853825,4375,4375,4380,4375,2592
20240830,094800,1399507820,4380,4375,4380,4375,1292
20240830,094700,1393850505,4375,4370,4375,4360,7803
20240830,094600,1359759600,4360,4370,4370,4360,154
20240830,094500,1359087940,4370,4365,4375,4360,2365
20240830,094400,1348755325,4360,4360,4360,4355,474
20240830,094300,1346688980,4355,4355,4360,4355,1355
20240830,094200,1340786455,4355,4360,4370,4355,1787
20240830,094100,1333003335,4370,4350,4370,4350,1815
20240830,094000,1325090480,4350,4370,4370,4345,10044
20240830,093900,1281355500,4370,4375,4375,4365,2846
20240830,093800,1268917195,4370,4370,4375,4370,826
20240830,093700,1265307020,4370,4375,4375,4370,3069
20240830,093600,1251895055,4375,4355,4375,4355,6611
20240830,093500,1223047685,4355,4355,4360,4355,1131
20240830,093400,1218122030,4350,4355,4365,4350,5005
20240830,093300,1196341500,4365,4345,4365,4345,5202
20240830,093200,1173700935,4345,4360,4365,4345,3086
20240830,093100,1160272560,4350,4360,4360,4350,3162
20240830,093000,1146495135,4360,4370,4375,4360,1493
20240830,092900,1139976465,4370,4370,4370,4365,1328
20240830,092800,1134178240,4365,4370,4370,4365,2309
20240830,092700,1124094185,4370,4370,4370,4370,1361
20240830,092600,1118146615,4370,4380,4380,4370,2664
20240830,092500,1106502850,4380,4365,4380,4365,1481
20240830,092400,1100031465,4365,4375,4375,4360,4040
20240830,092300,1082400535,4375,4375,4375,4370,1356
20240830,092200,1076472355,4375,4390,4390,4370,8466
20240830,092100,1039381580,4395,4395,4400,4390,5029
20240830,092000,1017273735,4395,4395,4400,4395,4817
20240830,091900,996097720,4400,4390,4425,4390,23635
20240830,091800,891812795,4390,4375,4400,4370,15332
20240830,091700,824661050,4375,4380,4385,4365,5646
20240830,091600,799973655,4395,4375,4395,4365,3811
20240830,091500,783280110,4370,4370,4380,4360,4472
20240830,091400,763733755,4370,4375,4375,4365,1154
20240830,091300,758693050,4375,4370,4385,4360,9422
20240830,091200,717563750,4370,4390,4395,4360,16712
20240830,091100,644480185,4380,4365,4380,4365,1911
20240830,091000,636121865,4360,4325,4360,4325,2726
20240830,090900,624302070,4325,4340,4340,4320,15642
20240830,090800,556644145,4330,4360,4360,4330,6863
20240830,090700,526881875,4345,4375,4380,4345,21214
20240830,090600,434499340,4390,4365,4420,4365,25022
20240830,090500,324510135,4360,4345,4360,4345,8677
20240830,090400,286748660,4350,4355,4365,4345,4202
20240830,090300,268443705,4360,4350,4365,4345,6282
20240830,090200,241107660,4360,4345,4365,4345,9309
20240830,090100,200543040,4345,4325,4345,4315,5278
20240830,090000,177725925,4315,4325,4330,4305,41004