stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,213200,32192569090,6110,6110,6110,6110,101392
20240830,213100,32192569090,6110,6110,6110,6110,0
20240830,213000,32192569090,6110,6110,6110,6110,0
20240830,212900,32192569090,6110,6110,6110,6110,0
20240830,212800,32192569090,6110,6110,6110,6110,0
20240830,212700,32192569090,6110,6110,6110,6110,0
20240830,212600,32192569090,6110,6110,6110,6110,0
20240830,212500,32192569090,6110,6110,6110,6110,0
20240830,212400,32192569090,6110,6110,6110,6110,0
20240830,212300,32192569090,6110,6110,6110,6110,0
20240830,212200,32192569090,6110,6110,6110,6110,0
20240830,212100,32192569090,6110,6110,6110,6110,0
20240830,212000,32192569090,6110,6110,6110,6110,0
20240830,211900,32192569090,6110,6110,6110,6110,0
20240830,211800,32192569090,6110,6110,6110,6110,0
20240830,211700,32192569090,6110,6110,6110,6110,0
20240830,211600,32192569090,6110,6110,6110,6110,0
20240830,211500,32192569090,6110,6110,6110,6110,0
20240830,211400,32192569090,6110,6110,6110,6110,0
20240830,211300,32192569090,6110,6110,6110,6110,0
20240830,211200,32192569090,6110,6110,6110,6110,0
20240830,211100,32192569090,6110,6110,6110,6110,0
20240830,211000,32192569090,6110,6110,6110,6110,0
20240830,210900,32192569090,6110,6110,6110,6110,0
20240830,210800,32192569090,6110,6110,6110,6110,0
20240830,210700,32192569090,6110,6110,6110,6110,0
20240830,210600,32192569090,6110,6110,6110,6110,0
20240830,210500,32192569090,6110,6110,6110,6110,0
20240830,210400,32192569090,6110,6110,6110,6110,0
20240830,210300,32192569090,6110,6110,6110,6110,0
20240830,210200,32192569090,6110,6110,6110,6110,101392
20240830,210100,32192569090,6110,6110,6110,6110,0
20240830,210000,32192569090,6110,6110,6110,6110,0
20240830,205900,32192569090,6110,6110,6110,6110,0
20240830,205800,32192569090,6110,6110,6110,6110,0
20240830,205700,32192569090,6110,6110,6110,6110,0
20240830,205600,32192569090,6110,6110,6110,6110,0
20240830,205500,32192569090,6110,6110,6110,6110,0
20240830,205400,32192569090,6110,6110,6110,6110,0
20240830,205300,32192569090,6110,6110,6110,6110,0
20240830,205200,32192569090,6110,6110,6110,6110,0
20240830,205100,32192569090,6110,6110,6110,6110,0
20240830,205000,32192569090,6110,6110,6110,6110,0
20240830,204900,32192569090,6110,6110,6110,6110,0
20240830,204800,32192569090,6110,6110,6110,6110,0
20240830,204700,32192569090,6110,6110,6110,6110,0
20240830,204600,32192569090,6110,6110,6110,6110,0
20240830,204500,32192569090,6110,6110,6110,6110,0
20240830,204400,32192569090,6110,6110,6110,6110,0
20240830,204300,32192569090,6110,6110,6110,6110,0
20240830,204200,32192569090,6110,6110,6110,6110,0
20240830,204100,32192569090,6110,6110,6110,6110,0
20240830,204000,32192569090,6110,6110,6110,6110,0
20240830,203900,32192569090,6110,6110,6110,6110,0
20240830,203800,32192569090,6110,6110,6110,6110,0
20240830,203700,32192569090,6110,6110,6110,6110,0
20240830,203600,32192569090,6110,6110,6110,6110,0
20240830,203500,32192569090,6110,6110,6110,6110,0
20240830,203400,32192569090,6110,6110,6110,6110,0
20240830,203300,32192569090,6110,6110,6110,6110,0
20240830,203200,32192569090,6110,6110,6110,6110,101392
20240830,203100,32192569090,6110,6110,6110,6110,0
20240830,203000,32192569090,6110,6110,6110,6110,0
20240830,202900,32192569090,6110,6110,6110,6110,0
20240830,202800,32192569090,6110,6110,6110,6110,0
20240830,202700,32192569090,6110,6110,6110,6110,0
20240830,202600,32192569090,6110,6110,6110,6110,0
20240830,202500,32192569090,6110,6110,6110,6110,0
20240830,202400,32192569090,6110,6110,6110,6110,0
20240830,202300,32192569090,6110,6110,6110,6110,0
20240830,202200,32192569090,6110,6110,6110,6110,0
20240830,202100,32192569090,6110,6110,6110,6110,0
20240830,202000,32192569090,6110,6110,6110,6110,0
20240830,201900,32192569090,6110,6110,6110,6110,0
20240830,201800,32192569090,6110,6110,6110,6110,0
20240830,201700,32192569090,6110,6110,6110,6110,0
20240830,201600,32192569090,6110,6110,6110,6110,0
20240830,201500,32192569090,6110,6110,6110,6110,0
20240830,201400,32192569090,6110,6110,6110,6110,0
20240830,201300,32192569090,6110,6110,6110,6110,0
20240830,201200,32192569090,6110,6110,6110,6110,0
20240830,201100,32192569090,6110,6110,6110,6110,0
20240830,201000,32192569090,6110,6110,6110,6110,0
20240830,200900,32192569090,6110,6110,6110,6110,0
20240830,200800,32192569090,6110,6110,6110,6110,0
20240830,200700,32192569090,6110,6110,6110,6110,0
20240830,200600,32192569090,6110,6110,6110,6110,0
20240830,200500,32192569090,6110,6110,6110,6110,0
20240830,200400,32192569090,6110,6110,6110,6110,0
20240830,200300,32192569090,6110,6110,6110,6110,0
20240830,200200,32192569090,6110,6110,6110,6110,101392
20240830,200100,32192569090,6110,6110,6110,6110,0
20240830,200000,32192569090,6110,6110,6110,6110,0
20240830,195900,32192569090,6110,6110,6110,6110,0
20240830,195800,32192569090,6110,6110,6110,6110,0
20240830,195700,32192569090,6110,6110,6110,6110,0
20240830,195600,32192569090,6110,6110,6110,6110,0
20240830,195500,32192569090,6110,6110,6110,6110,0
20240830,195400,32192569090,6110,6110,6110,6110,0
20240830,195300,32192569090,6110,6110,6110,6110,0
20240830,195200,32192569090,6110,6110,6110,6110,0
20240830,195100,32192569090,6110,6110,6110,6110,0
20240830,195000,32192569090,6110,6110,6110,6110,0
20240830,194900,32192569090,6110,6110,6110,6110,0
20240830,194800,32192569090,6110,6110,6110,6110,0
20240830,194700,32192569090,6110,6110,6110,6110,0
20240830,194600,32192569090,6110,6110,6110,6110,0
20240830,194500,32192569090,6110,6110,6110,6110,0
20240830,194400,32192569090,6110,6110,6110,6110,0
20240830,194300,32192569090,6110,6110,6110,6110,0
20240830,194200,32192569090,6110,6110,6110,6110,0
20240830,194100,32192569090,6110,6110,6110,6110,0
20240830,194000,32192569090,6110,6110,6110,6110,0
20240830,193900,32192569090,6110,6110,6110,6110,0
20240830,193800,32192569090,6110,6110,6110,6110,0
20240830,193700,32192569090,6110,6110,6110,6110,0
20240830,193600,32192569090,6110,6110,6110,6110,0
20240830,193500,32192569090,6110,6110,6110,6110,0
20240830,193400,32192569090,6110,6110,6110,6110,0
20240830,193300,32192569090,6110,6110,6110,6110,0
20240830,193200,32192569090,6110,6110,6110,6110,101392
20240830,193100,32192569090,6110,6110,6110,6110,0
20240830,193000,32192569090,6110,6110,6110,6110,0
20240830,192900,32192569090,6110,6110,6110,6110,0
20240830,192800,32192569090,6110,6110,6110,6110,0
20240830,192700,32192569090,6110,6110,6110,6110,0
20240830,192600,32192569090,6110,6110,6110,6110,0
20240830,192500,32192569090,6110,6110,6110,6110,0
20240830,192400,32192569090,6110,6110,6110,6110,0
20240830,192300,32192569090,6110,6110,6110,6110,0
20240830,192200,32192569090,6110,6110,6110,6110,0
20240830,192100,32192569090,6110,6110,6110,6110,0
20240830,192000,32192569090,6110,6110,6110,6110,0
20240830,191900,32192569090,6110,6110,6110,6110,0
20240830,191800,32192569090,6110,6110,6110,6110,0
20240830,191700,32192569090,6110,6110,6110,6110,0
20240830,191600,32192569090,6110,6110,6110,6110,0
20240830,191500,32192569090,6110,6110,6110,6110,0
20240830,191400,32192569090,6110,6110,6110,6110,0
20240830,191300,32192569090,6110,6110,6110,6110,0
20240830,191200,32192569090,6110,6110,6110,6110,0
20240830,191100,32192569090,6110,6110,6110,6110,0
20240830,191000,32192569090,6110,6110,6110,6110,0
20240830,190900,32192569090,6110,6110,6110,6110,0
20240830,190800,32192569090,6110,6110,6110,6110,0
20240830,190700,32192569090,6110,6110,6110,6110,0
20240830,190600,32192569090,6110,6110,6110,6110,0
20240830,190500,32192569090,6110,6110,6110,6110,0
20240830,190400,32192569090,6110,6110,6110,6110,0
20240830,190300,32192569090,6110,6110,6110,6110,0
20240830,190200,32192569090,6110,6110,6110,6110,101392
20240830,190100,32192569090,6110,6110,6110,6110,0
20240830,190000,32192569090,6110,6110,6110,6110,0
20240830,185900,32192569090,6110,6110,6110,6110,0
20240830,185800,32192569090,6110,6110,6110,6110,0
20240830,185700,32192569090,6110,6110,6110,6110,0
20240830,185600,32192569090,6110,6110,6110,6110,0
20240830,185500,32192569090,6110,6110,6110,6110,0
20240830,185400,32192569090,6110,6110,6110,6110,0
20240830,185300,32192569090,6110,6110,6110,6110,0
20240830,185200,32192569090,6110,6110,6110,6110,0
20240830,185100,32192569090,6110,6110,6110,6110,0
20240830,185000,32192569090,6110,6110,6110,6110,0
20240830,184900,32192569090,6110,6110,6110,6110,0
20240830,184800,32192569090,6110,6110,6110,6110,0
20240830,184700,32192569090,6110,6110,6110,6110,0
20240830,184600,32192569090,6110,6110,6110,6110,0
20240830,184500,32192569090,6110,6110,6110,6110,0
20240830,184400,32192569090,6110,6110,6110,6110,0
20240830,184300,32192569090,6110,6110,6110,6110,0
20240830,184200,32192569090,6110,6110,6110,6110,0
20240830,184100,32192569090,6110,6110,6110,6110,0
20240830,184000,32192569090,6110,6110,6110,6110,0
20240830,183900,32192569090,6110,6110,6110,6110,0
20240830,183800,32192569090,6110,6110,6110,6110,0
20240830,183700,32192569090,6110,6110,6110,6110,0
20240830,183600,32192569090,6110,6110,6110,6110,0
20240830,183500,32192569090,6110,6110,6110,6110,0
20240830,183400,32192569090,6110,6110,6110,6110,0
20240830,183300,32192569090,6110,6110,6110,6110,0
20240830,183200,32192569090,6110,6110,6110,6110,101392
20240830,183100,32192569090,6110,6110,6110,6110,0
20240830,183000,32192569090,6110,6110,6110,6110,0
20240830,182900,32192569090,6110,6110,6110,6110,0
20240830,182800,32192569090,6110,6110,6110,6110,0
20240830,182700,32192569090,6110,6110,6110,6110,0
20240830,182600,32192569090,6110,6110,6110,6110,0
20240830,182500,32192569090,6110,6110,6110,6110,0
20240830,182400,32192569090,6110,6110,6110,6110,0
20240830,182300,32192569090,6110,6110,6110,6110,0
20240830,182200,32192569090,6110,6110,6110,6110,0
20240830,182100,32192569090,6110,6110,6110,6110,0
20240830,182000,32192569090,6110,6110,6110,6110,0
20240830,181900,32192569090,6110,6110,6110,6110,0
20240830,181800,32192569090,6110,6110,6110,6110,0
20240830,181700,32192569090,6110,6110,6110,6110,0
20240830,181600,32192569090,6110,6110,6110,6110,0
20240830,181500,32192569090,6110,6110,6110,6110,0
20240830,181400,32192569090,6110,6110,6110,6110,0
20240830,181300,32192569090,6110,6110,6110,6110,0
20240830,181200,32192569090,6110,6110,6110,6110,0
20240830,181100,32192569090,6110,6110,6110,6110,0
20240830,181000,32192569090,6110,6110,6110,6110,0
20240830,180900,32192569090,6110,6110,6110,6110,0
20240830,180800,32192569090,6110,6110,6110,6110,0
20240830,180700,32192569090,6110,6110,6110,6110,0
20240830,180600,32192569090,6110,6110,6110,6110,0
20240830,180500,32192569090,6110,6110,6110,6110,0
20240830,180400,32192569090,6110,6110,6110,6110,0
20240830,180300,32192569090,6110,6110,6110,6110,0
20240830,180200,32192569090,6110,6110,6110,6110,101392
20240830,180100,32192569090,6110,6110,6110,6110,0
20240830,180000,32192569090,6110,6110,6110,6110,0
20240830,175900,32192569090,6110,6110,6110,6110,0
20240830,175800,32192569090,6110,6110,6110,6110,0
20240830,175700,32192569090,6110,6110,6110,6110,0
20240830,175600,32192569090,6110,6110,6110,6110,0
20240830,175500,32192569090,6110,6110,6110,6110,0
20240830,175400,32192569090,6110,6110,6110,6110,0
20240830,175300,32192569090,6110,6110,6110,6110,0
20240830,175200,32192569090,6110,6110,6110,6110,0
20240830,175100,32192569090,6110,6110,6110,6110,0
20240830,175000,32192569090,6110,6110,6110,6110,0
20240830,174900,32192569090,6110,6110,6110,6110,0
20240830,174800,32192569090,6110,6110,6110,6110,0
20240830,174700,32192569090,6110,6110,6110,6110,0
20240830,174600,32192569090,6110,6110,6110,6110,0
20240830,174500,32192569090,6110,6110,6110,6110,0
20240830,174400,32192569090,6110,6110,6110,6110,0
20240830,174300,32192569090,6110,6110,6110,6110,0
20240830,174200,32192569090,6110,6110,6110,6110,0
20240830,174100,32192569090,6110,6110,6110,6110,0
20240830,174000,32192569090,6110,6110,6110,6110,0
20240830,173900,32192569090,6110,6110,6110,6110,0
20240830,173800,32192569090,6110,6110,6110,6110,0
20240830,173700,32192569090,6110,6110,6110,6110,0
20240830,173600,32192569090,6110,6110,6110,6110,0
20240830,173500,32192569090,6110,6110,6110,6110,0
20240830,173400,32192569090,6110,6110,6110,6110,0
20240830,173300,32192569090,6110,6110,6110,6110,0
20240830,173200,32192569090,6110,6110,6110,6110,101392
20240830,173100,32192569090,6110,6110,6110,6110,0
20240830,173000,32192569090,6110,6110,6110,6110,0
20240830,172900,32192569090,6110,6110,6110,6110,0
20240830,172800,32192569090,6110,6110,6110,6110,0
20240830,172700,32192569090,6110,6110,6110,6110,0
20240830,172600,32192569090,6110,6110,6110,6110,0
20240830,172500,32192569090,6110,6110,6110,6110,0
20240830,172400,32192569090,6110,6110,6110,6110,0
20240830,172300,32192569090,6110,6110,6110,6110,0
20240830,172200,32192569090,6110,6110,6110,6110,0
20240830,172100,32192569090,6110,6110,6110,6110,0
20240830,172000,32192569090,6110,6110,6110,6110,0
20240830,171900,32192569090,6110,6110,6110,6110,0
20240830,171800,32192569090,6110,6110,6110,6110,0
20240830,171700,32192569090,6110,6110,6110,6110,0
20240830,171600,32192569090,6110,6110,6110,6110,0
20240830,171500,32192569090,6110,6110,6110,6110,0
20240830,171400,32192569090,6110,6110,6110,6110,0
20240830,171300,32192569090,6110,6110,6110,6110,0
20240830,171200,32192569090,6110,6110,6110,6110,0
20240830,171100,32192569090,6110,6110,6110,6110,0
20240830,171000,32192569090,6110,6110,6110,6110,0
20240830,170900,32192569090,6110,6110,6110,6110,0
20240830,170800,32192569090,6110,6110,6110,6110,0
20240830,170700,32192569090,6110,6110,6110,6110,0
20240830,170600,32192569090,6110,6110,6110,6110,0
20240830,170500,32192569090,6110,6110,6110,6110,0
20240830,170400,32192569090,6110,6110,6110,6110,0
20240830,170300,32192569090,6110,6110,6110,6110,0
20240830,170200,32192569090,6110,6110,6110,6110,101392
20240830,170100,32192569090,6110,6110,6110,6110,0
20240830,170000,32192569090,6110,6110,6110,6110,0
20240830,165900,32192569090,6110,6110,6110,6110,0
20240830,165800,32192569090,6110,6110,6110,6110,0
20240830,165700,32192569090,6110,6110,6110,6110,0
20240830,165600,32192569090,6110,6110,6110,6110,0
20240830,165500,32192569090,6110,6110,6110,6110,0
20240830,165400,32192569090,6110,6110,6110,6110,0
20240830,165300,32192569090,6110,6110,6110,6110,0
20240830,165200,32192569090,6110,6110,6110,6110,0
20240830,165100,32192569090,6110,6110,6110,6110,0
20240830,165000,32192569090,6110,6110,6110,6110,0
20240830,164900,32192569090,6110,6110,6110,6110,0
20240830,164800,32192569090,6110,6110,6110,6110,0
20240830,164700,32192569090,6110,6110,6110,6110,0
20240830,164600,32192569090,6110,6110,6110,6110,0
20240830,164500,32192569090,6110,6110,6110,6110,0
20240830,164400,32192569090,6110,6110,6110,6110,0
20240830,164300,32192569090,6110,6110,6110,6110,0
20240830,164200,32192569090,6110,6110,6110,6110,0
20240830,164100,32192569090,6110,6110,6110,6110,0
20240830,164000,32192569090,6110,6110,6110,6110,0
20240830,163900,32192569090,6110,6110,6110,6110,0
20240830,163800,32192569090,6110,6110,6110,6110,0
20240830,163700,32192569090,6110,6110,6110,6110,0
20240830,163600,32192569090,6110,6110,6110,6110,0
20240830,163500,32192569090,6110,6110,6110,6110,0
20240830,163400,32192569090,6110,6110,6110,6110,0
20240830,163300,32192569090,6110,6110,6110,6110,0
20240830,163200,32192569090,6110,6110,6110,6110,101392
20240830,163100,32192569090,6110,6110,6110,6110,0
20240830,163000,32192569090,6110,6110,6110,6110,0
20240830,162900,32192569090,6110,6110,6110,6110,0
20240830,162800,32192569090,6110,6110,6110,6110,0
20240830,162700,32192569090,6110,6110,6110,6110,0
20240830,162600,32192569090,6110,6110,6110,6110,0
20240830,162500,32192569090,6110,6110,6110,6110,0
20240830,162400,32192569090,6110,6110,6110,6110,0
20240830,162300,32192569090,6110,6110,6110,6110,0
20240830,162200,32192569090,6110,6110,6110,6110,0
20240830,162100,32192569090,6110,6110,6110,6110,0
20240830,162000,32192569090,6110,6110,6110,6110,0
20240830,161900,32192569090,6110,6110,6110,6110,0
20240830,161800,32192569090,6110,6110,6110,6110,0
20240830,161700,32192569090,6110,6110,6110,6110,0
20240830,161600,32192569090,6110,6110,6110,6110,0
20240830,161500,32192569090,6110,6110,6110,6110,0
20240830,161400,32192569090,6110,6110,6110,6110,0
20240830,161300,32192569090,6110,6110,6110,6110,0
20240830,161200,32192569090,6110,6110,6110,6110,0
20240830,161100,32192569090,6110,6110,6110,6110,0
20240830,161000,32192569090,6110,6110,6110,6110,0
20240830,160900,32192569090,6110,6110,6110,6110,0
20240830,160800,32192569090,6110,6110,6110,6110,0
20240830,160700,32192569090,6110,6110,6110,6110,0
20240830,160600,32192569090,6110,6110,6110,6110,0
20240830,160500,32192569090,6110,6110,6110,6110,0
20240830,160400,32192569090,6110,6110,6110,6110,0
20240830,160300,32192569090,6110,6110,6110,6110,0
20240830,160200,32192569090,6110,6110,6110,6110,101392
20240830,160100,32192569090,6110,6110,6110,6110,0
20240830,160000,32192569090,6110,6110,6110,6110,0
20240830,155900,32192569090,6110,6110,6110,6110,0
20240830,155800,32192569090,6110,6110,6110,6110,0
20240830,155700,32192569090,6110,6110,6110,6110,0
20240830,155600,32192569090,6110,6110,6110,6110,0
20240830,155500,32192569090,6110,6110,6110,6110,0
20240830,155400,32192569090,6110,6110,6110,6110,0
20240830,155300,32192569090,6110,6110,6110,6110,0
20240830,155200,32192569090,6110,6110,6110,6110,0
20240830,155100,32192569090,6110,6110,6110,6110,0
20240830,155000,32192569090,6110,6110,6110,6110,0
20240830,154900,32192569090,6110,6110,6110,6110,0
20240830,154800,32192569090,6110,6110,6110,6110,0
20240830,154700,32192569090,6110,6110,6110,6110,0
20240830,154600,32192569090,6110,6110,6110,6110,0
20240830,154500,32192569090,6110,6110,6110,6110,0
20240830,154400,32192569090,6110,6110,6110,6110,0
20240830,154300,32192569090,6110,6110,6110,6110,0
20240830,154200,32192569090,6110,6110,6110,6110,0
20240830,154100,32192569090,6110,6110,6110,6110,0
20240830,154000,32192569090,6110,6110,6110,6110,0
20240830,153900,32192569090,6110,6110,6110,6110,0
20240830,153800,32192569090,6110,6110,6110,6110,0
20240830,153700,32192569090,6110,6110,6110,6110,0
20240830,153600,32192569090,6110,6110,6110,6110,0
20240830,153500,32192569090,6110,6110,6110,6110,0
20240830,153400,32192569090,6110,6110,6110,6110,0
20240830,153300,32192569090,6110,6110,6110,6110,0
20240830,153200,32192569090,6110,6110,6110,6110,101392
20240830,153100,32192569090,6110,6110,6110,6110,0
20240830,153000,32192569090,6110,6110,6110,6110,101392
20240830,152900,31573063970,6110,6110,6110,6110,0
20240830,152800,31573063970,6110,6110,6110,6110,0
20240830,152700,31573063970,6110,6110,6110,6110,0
20240830,152600,31573063970,6110,6110,6110,6110,0
20240830,152500,31573063970,6110,6110,6110,6110,0
20240830,152400,31573063970,6110,6110,6110,6110,0
20240830,152300,31573063970,6110,6110,6110,6110,0
20240830,152200,31573063970,6110,6110,6110,6110,0
20240830,152100,31573063970,6110,6110,6110,6110,0
20240830,152000,31573063970,6110,6110,6110,6110,0
20240830,151900,31573063970,6110,6100,6110,6080,22203
20240830,151800,31437770090,6100,6100,6110,6090,10812
20240830,151700,31371792550,6100,6110,6120,6100,12824
20240830,151600,31293485330,6120,6100,6120,6090,13147
20240830,151500,31213191280,6100,6070,6100,6070,13912
20240830,151400,31128511260,6080,6090,6100,6080,17122
20240830,151300,31024377750,6090,6090,6100,6080,5093
20240830,151200,30993394390,6090,6090,6090,6080,2118
20240830,151100,30980508740,6090,6080,6090,6070,6700
20240830,151000,30939757440,6080,6070,6080,6070,6050
20240830,150900,30902982940,6080,6070,6090,6070,2423
20240830,150800,30888263400,6070,6080,6090,6070,14072
20240830,150700,30802733250,6080,6080,6090,6080,3127
20240830,150600,30783714210,6080,6090,6090,6080,1643
20240830,150500,30773722530,6090,6090,6100,6080,12028
20240830,150400,30700532920,6090,6100,6100,6090,3065
20240830,150300,30681850670,6090,6090,6090,6080,3548
20240830,150200,30660250530,6080,6080,6100,6080,4483
20240830,150100,30632970050,6080,6100,6100,6080,7509
20240830,150000,30587259820,6100,6090,6100,6090,3814
20240830,145900,30564031350,6090,6090,6100,6090,6278
20240830,145800,30525779090,6090,6090,6100,6090,2489
20240830,145700,30510616290,6090,6100,6110,6090,6132
20240830,145600,30473210170,6110,6100,6110,6100,1982
20240830,145500,30461114860,6100,6100,6100,6090,9412
20240830,145400,30403781010,6100,6090,6100,6090,3297
20240830,145300,30383700170,6090,6100,6110,6090,4477
20240830,145200,30356409630,6110,6110,6110,6100,4403
20240830,145100,30329541970,6110,6110,6110,6100,2287
20240830,145000,30315585650,6100,6110,6120,6100,10538
20240830,144900,30251246530,6110,6110,6110,6100,1537
20240830,144800,30241859430,6110,6100,6120,6100,2669
20240830,144700,30225545420,6110,6110,6110,6100,2868
20240830,144600,30208026630,6110,6120,6120,6100,3874
20240830,144500,30184353080,6120,6130,6140,6120,13492
20240830,144400,30101723670,6140,6150,6150,6110,6088
20240830,144300,30064408010,6120,6090,6150,6080,33207
20240830,144200,29861592900,6090,6100,6100,6090,8085
20240830,144100,29812274810,6100,6090,6100,6090,2100
20240830,144000,29799467070,6090,6100,6100,6090,3660
20240830,143900,29777150190,6100,6100,6100,6100,1741
20240830,143800,29766530090,6100,6100,6100,6100,2612
20240830,143700,29750596890,6100,6100,6110,6100,1772
20240830,143600,29739787310,6100,6110,6120,6100,13195
20240830,143500,29659232750,6110,6110,6120,6110,2905
20240830,143400,29641478650,6120,6130,6130,6110,1428
20240830,143300,29632743330,6130,6110,6130,6110,2785
20240830,143200,29615704530,6110,6110,6120,6110,5759
20240830,143100,29580477850,6110,6120,6120,6110,1218
20240830,143000,29573026330,6110,6100,6120,6100,3079
20240830,142900,29554205050,6100,6100,6110,6100,874
20240830,142800,29548872620,6100,6110,6110,6100,5717
20240830,142700,29513979480,6110,6110,6110,6100,1932
20240830,142600,29502184810,6110,6110,6110,6100,1082
20240830,142500,29495576830,6100,6100,6110,6100,1742
20240830,142400,29484949620,6110,6100,6110,6100,3820
20240830,142300,29461628230,6110,6090,6110,6090,4505
20240830,142200,29434153600,6100,6100,6100,6090,5901
20240830,142100,29398164000,6110,6090,6110,6090,5346
20240830,142000,29365565650,6100,6120,6120,6100,10877
20240830,141900,29299174140,6120,6110,6120,6110,3844
20240830,141800,29275674010,6120,6110,6120,6110,1845
20240830,141700,29264400960,6110,6120,6130,6110,11003
20240830,141600,29197067780,6130,6140,6140,6120,5301
20240830,141500,29164596180,6140,6140,6140,6130,6104
20240830,141400,29127165170,6130,6140,6140,6120,11647
20240830,141300,29055738000,6130,6110,6140,6110,10760
20240830,141200,28989778250,6120,6150,6150,6110,12796
20240830,141100,28911344050,6160,6150,6170,6140,40366
20240830,141000,28662740740,6150,6140,6160,6130,19220
20240830,140900,28544606230,6130,6100,6140,6090,15361
20240830,140800,28450610690,6090,6090,6100,6090,3925
20240830,140700,28426692640,6100,6100,6110,6100,2382
20240830,140600,28412161930,6100,6100,6100,6090,2129
20240830,140500,28399175120,6090,6100,6110,6090,2380
20240830,140400,28384659760,6100,6110,6110,6100,1276
20240830,140300,28376874310,6110,6110,6110,6100,1308
20240830,140200,28368893380,6110,6090,6110,6090,1558
20240830,140100,28359384370,6100,6100,6110,6080,20559
20240830,140000,28234086220,6100,6130,6130,6100,4276
20240830,135900,28207979950,6120,6130,6130,6110,1332
20240830,135800,28199828550,6120,6120,6130,6100,5330
20240830,135700,28167245120,6120,6110,6120,6110,1062
20240830,135600,28160750620,6120,6100,6120,6100,4269
20240830,135500,28134674440,6100,6120,6120,6100,4266
20240830,135400,28108581020,6120,6080,6130,6080,15796
20240830,135300,28012322720,6080,6090,6090,6080,2044
20240830,135200,27999885300,6090,6090,6090,6080,1032
20240830,135100,27993606790,6080,6090,6090,6070,2049
20240830,135000,27981147620,6090,6090,6100,6070,13360
20240830,134900,27899855830,6090,6090,6100,6080,8044
20240830,134800,27850866680,6090,6130,6140,6090,16224
20240830,134700,27751590540,6130,6170,6170,6130,30797
20240830,134600,27562107300,6170,6130,6170,6120,40149
20240830,134500,27315380520,6130,6110,6130,6100,12436
20240830,134400,27239350330,6100,6100,6110,6090,6141
20240830,134300,27201870580,6090,6080,6100,6080,1820
20240830,134200,27190784090,6090,6070,6090,6070,5721
20240830,134100,27156032160,6080,6080,6080,6070,7631
20240830,134000,27109674850,6080,6080,6080,6070,2281
20240830,133900,27095822190,6070,6070,6080,6070,696
20240830,133800,27091597200,6070,6080,6090,6070,1888
20240830,133700,27080118420,6080,6090,6100,6080,3549
20240830,133600,27058526980,6080,6070,6100,6070,486
20240830,133500,27055570070,6070,6070,6100,6070,3753
20240830,133400,27032757460,6070,6080,6080,6070,2994
20240830,133300,27014579980,6080,6070,6080,6060,8670
20240830,133200,26961947890,6070,6080,6090,6060,21549
20240830,133100,26831143830,6080,6080,6090,6080,1058
20240830,133000,26824710090,6090,6100,6110,6080,1185
20240830,132900,26817494230,6100,6120,6120,6090,9862
20240830,132800,26757317370,6120,6110,6130,6110,7406
20240830,132700,26712016630,6120,6150,6150,6110,9725
20240830,132600,26652398810,6150,6140,6150,6120,23678
20240830,132500,26507120880,6140,6100,6150,6100,26984
20240830,132400,26341687580,6120,6060,6120,6050,21420
20240830,132300,26211236050,6060,6060,6060,6050,1973
20240830,132200,26199282330,6060,6060,6070,6050,2198
20240830,132100,26185968290,6060,6060,6070,6050,1591
20240830,132000,26176324660,6070,6070,6070,6060,3812
20240830,131900,26153202460,6060,6070,6070,6060,1609
20240830,131800,26143441240,6070,6060,6070,6050,2192
20240830,131700,26130159390,6060,6050,6060,6040,2706
20240830,131600,26113777990,6040,6060,6060,6040,8315
20240830,131500,26063468970,6060,6060,6070,6050,10388
20240830,131400,26000554010,6060,6060,6070,6060,1910
20240830,131300,25988978540,6060,6060,6070,6050,8023
20240830,131200,25940367740,6060,6080,6080,6060,4334
20240830,131100,25914093330,6080,6080,6080,6070,4598
20240830,131000,25886175440,6080,6070,6080,6070,4539
20240830,130900,25858603940,6070,6080,6080,6070,5161
20240830,130800,25827273320,6080,6080,6090,6070,4370
20240830,130700,25800720510,6080,6090,6090,6080,3315
20240830,130600,25780556470,6090,6090,6090,6080,2129
20240830,130500,25767605000,6080,6070,6090,6070,2388
20240830,130400,25753090150,6090,6090,6090,6070,3603
20240830,130300,25731196450,6090,6100,6100,6090,2771
20240830,130200,25714312060,6100,6080,6100,6080,4210
20240830,130100,25688684730,6080,6070,6080,6070,3647
20240830,130000,25666527060,6060,6080,6080,6060,6557
20240830,125900,25626742080,6080,6080,6080,6070,4041
20240830,125800,25602211690,6070,6070,6080,6070,2808
20240830,125700,25585164530,6080,6070,6080,6070,3511
20240830,125600,25563841150,6080,6080,6090,6080,2128
20240830,125500,25550896100,6090,6090,6090,6080,7448
20240830,125400,25505590940,6090,6090,6100,6090,4165
20240830,125300,25480223600,6090,6090,6100,6080,4534
20240830,125200,25452617930,6090,6100,6100,6090,4029
20240830,125100,25428065370,6100,6140,6140,6100,12257
20240830,125000,25353126670,6130,6130,6150,6130,16528
20240830,124900,25251637470,6130,6120,6140,6110,13722
20240830,124800,25167527340,6110,6130,6140,6110,21166
20240830,124700,25037854920,6120,6100,6130,6100,11710
20240830,124600,24966235850,6110,6060,6110,6050,11512
20240830,124500,24896062940,6060,6030,6070,6030,13994
20240830,124400,24811585400,6040,6050,6050,6030,11920
20240830,124300,24739602190,6050,6050,6050,6040,4324
20240830,124200,24713478400,6040,6060,6070,6040,10139
20240830,124100,24652126630,6060,6080,6080,6050,11315
20240830,124000,24583585960,6070,6090,6090,6070,3198
20240830,123900,24564149730,6090,6090,6100,6090,7261
20240830,123800,24519903430,6090,6110,6110,6090,3431
20240830,123700,24498963510,6110,6090,6110,6090,3473
20240830,123600,24477799910,6100,6090,6100,6090,5973
20240830,123500,24441406710,6090,6100,6100,6090,2420
20240830,123400,24426653800,6100,6080,6100,6080,2422
20240830,123300,24411902650,6080,6080,6100,6080,5439
20240830,123200,24378817660,6070,6060,6080,6050,4616
20240830,123100,24350827240,6060,6070,6070,6050,19412
20240830,123000,24233314610,6060,6080,6080,6060,8239
20240830,122900,24183289970,6080,6090,6090,6080,6618
20240830,122800,24143027370,6090,6080,6090,6080,9831
20240830,122700,24083223440,6080,6110,6110,6080,7941
20240830,122600,24034845380,6090,6110,6120,6090,14892
20240830,122500,23943956510,6110,6110,6120,6110,6267
20240830,122400,23905660130,6110,6110,6110,6100,5720
20240830,122300,23870721060,6110,6080,6110,6070,17708
20240830,122200,23762933280,6070,6110,6110,6070,20083
20240830,122100,23640642900,6100,6140,6150,6100,33315
20240830,122000,23436699580,6140,6170,6180,6140,30208
20240830,121900,23250684280,6170,6170,6180,6160,32996
20240830,121800,23047137810,6180,6200,6200,6140,61226
20240830,121700,22669244990,6200,6180,6210,6170,56695
20240830,121600,22318254420,6170,6170,6200,6150,67826
20240830,121500,21898899870,6160,6130,6200,6130,119311
20240830,121400,21163178000,6140,6100,6140,6100,16909
20240830,121300,21059619590,6110,6100,6110,6090,5134
20240830,121200,21028302520,6090,6090,6100,6080,5637
20240830,121100,20993952570,6080,6070,6090,6070,4231
20240830,121000,20968221740,6080,6070,6080,6070,2787
20240830,120900,20951278800,6080,6080,6080,6070,710
20240830,120800,20946966350,6070,6080,6080,6060,1767
20240830,120700,20936235130,6070,6070,6080,6070,3246
20240830,120600,20916520040,6080,6070,6080,6070,1768
20240830,120500,20905779700,6070,6090,6090,6070,1235
20240830,120400,20898278340,6080,6080,6090,6070,1937
20240830,120300,20886508820,6070,6050,6100,6050,2092
20240830,120200,20873783490,6080,6030,6090,6030,5166
20240830,120100,20842479700,6030,6050,6050,6020,3992
20240830,120000,20818397380,6050,6040,6050,6010,18984
20240830,115900,20703989930,6040,6070,6070,6040,3075
20240830,115800,20685382620,6070,6060,6070,6050,9363
20240830,115700,20628648220,6070,6060,6070,6060,1774
20240830,115600,20617897550,6060,6070,6080,6050,2222
20240830,115500,20604431060,6050,6080,6080,6050,10847
20240830,115400,20538708470,6070,6080,6080,6060,9055
20240830,115300,20483744860,6080,6070,6090,6070,4755
20240830,115200,20454834090,6070,6070,6090,6060,1374
20240830,115100,20446493510,6090,6100,6100,6060,13241
20240830,115000,20366063930,6100,6090,6100,6090,1772
20240830,114900,20355262840,6100,6100,6110,6090,2859
20240830,114800,20337829640,6100,6110,6110,6090,1065
20240830,114700,20331335210,6090,6100,6110,6080,3704
20240830,114600,20308751800,6090,6100,6100,6090,2005
20240830,114500,20296540900,6090,6100,6100,6090,3856
20240830,114400,20273057660,6090,6090,6100,6080,2130
20240830,114300,20260091740,6080,6090,6100,6080,3343
20240830,114200,20239734820,6090,6080,6100,6080,6642
20240830,114100,20199285550,6100,6100,6110,6070,20644
20240830,114000,20073589340,6100,6110,6120,6100,18515
20240830,113900,19960520120,6110,6110,6130,6110,9456
20240830,113800,19902592800,6110,6120,6130,6110,7504
20240830,113700,19856650120,6130,6140,6140,6100,27068
20240830,113600,19691047270,6140,6110,6150,6110,51078
20240830,113500,19377622050,6120,6120,6130,6100,16466
20240830,113400,19276915270,6130,6100,6130,6090,23306
20240830,113300,19134565490,6090,6070,6100,6070,10389
20240830,113200,19071341930,6070,6050,6080,6050,2781
20240830,113100,19054476430,6060,6050,6060,6040,4740
20240830,113000,19025825200,6060,6050,6070,6030,8176
20240830,112900,18976375690,6060,6060,6070,6050,804
20240830,112800,18971504310,6050,6070,6080,6050,4131
20240830,112700,18946442800,6060,6050,6070,6050,1671
20240830,112600,18936304150,6070,6020,6070,6020,6168
20240830,112500,18899006750,6010,6030,6040,6010,8934
20240830,112400,18845208750,6030,6040,6040,6030,2529
20240830,112300,18829952760,6040,6040,6040,6030,3775
20240830,112200,18807181510,6040,6050,6060,6030,3743
20240830,112100,18784562180,6050,6070,6080,6050,4121
20240830,112000,18759566950,6070,6070,6080,6060,792
20240830,111900,18754755720,6070,6080,6090,6060,2904
20240830,111800,18737120570,6080,6070,6090,6070,8711
20240830,111700,18684158240,6070,6050,6090,6050,6145
20240830,111600,18646862270,6050,6050,6060,6040,4664
20240830,111500,18618617830,6040,6030,6050,6030,1419
20240830,111400,18610046590,6030,6030,6040,6030,2095
20240830,111300,18597398440,6040,6020,6040,6010,7491
20240830,111200,18552297000,6020,6010,6020,6010,2865
20240830,111100,18535064400,6020,6020,6030,6010,7349
20240830,111000,18490839870,6020,6020,6030,6010,2180
20240830,110900,18477721120,6020,6010,6020,6010,2200
20240830,110800,18464496660,6010,6020,6030,6010,15758
20240830,110700,18369727880,6030,6040,6040,6020,11267
20240830,110600,18301863430,6040,6060,6060,6030,4760
20240830,110500,18273103560,6060,6050,6060,6050,2469
20240830,110400,18258162720,6050,6050,6070,6050,1041
20240830,110300,18251863310,6060,6050,6060,6040,18541
20240830,110200,18139675990,6050,6050,6060,6050,2556
20240830,110100,18124210930,6060,6050,6060,6050,1352
20240830,110000,18116030670,6050,6070,6070,6050,1659
20240830,105900,18105988660,6070,6060,6070,6050,3707
20240830,105800,18083546830,6050,6060,6070,6050,4447
20240830,105700,18056604920,6050,6090,6090,6050,22802
20240830,105600,17918255650,6080,6080,6090,6070,5125
20240830,105500,17887095530,6080,6080,6090,6080,5269
20240830,105400,17855059900,6080,6080,6090,6070,5598
20240830,105300,17821027650,6070,6080,6090,6070,7026
20240830,105200,17778358540,6080,6080,6090,6070,5296
20240830,105100,17746165330,6080,6090,6090,6080,9428
20240830,105000,17688836440,6090,6100,6110,6090,7152
20240830,104900,17645250870,6110,6110,6110,6100,5120
20240830,104800,17614014730,6110,6110,6140,6090,15610
20240830,104700,17518672530,6130,6130,6130,6110,7156
20240830,104600,17474872760,6130,6140,6140,6120,4475
20240830,104500,17447419000,6140,6120,6150,6120,9700
20240830,104400,17387913540,6120,6100,6120,6100,7836
20240830,104300,17340011390,6110,6110,6120,6100,7041
20240830,104200,17297006060,6120,6110,6120,6110,2497
20240830,104100,17281741970,6110,6120,6120,6110,4649
20240830,104000,17253313650,6120,6110,6130,6110,9098
20240830,103900,17197636840,6110,6110,6120,6080,18068
20240830,103800,17087415390,6100,6120,6120,6100,8109
20240830,103700,17037874850,6120,6110,6120,6100,5683
20240830,103600,17003139290,6110,6140,6150,6110,27726
20240830,103500,16833048870,6140,6130,6140,6110,19466
20240830,103400,16713803430,6120,6090,6140,6080,14040
20240830,103300,16627908640,6090,6080,6110,6080,9793
20240830,103200,16568221540,6090,6110,6130,6080,25494
20240830,103100,16412787690,6130,6140,6140,6100,37910
20240830,103000,16180716980,6140,6090,6160,6080,49365
20240830,102900,15878260010,6080,6030,6090,6030,16095
20240830,102800,15780466870,6030,6040,6050,6030,4487
20240830,102700,15753376910,6040,6050,6050,6030,5816
20240830,102600,15718237500,6050,6050,6060,6040,4075
20240830,102500,15693584590,6060,6050,6060,6040,2972
20240830,102400,15675598910,6050,6060,6060,6040,3800
20240830,102300,15652588590,6060,6040,6060,6040,7496
20240830,102200,15607230150,6040,6020,6060,6000,10340
20240830,102100,15544789050,6000,5980,6010,5980,9034
20240830,102000,15490702410,5980,5980,6000,5980,1706
20240830,101900,15480497850,5990,5990,6000,5980,2598
20240830,101800,15464942560,6000,6010,6010,5990,1690
20240830,101700,15454809560,6020,6010,6030,6010,1367
20240830,101600,15446585900,6020,6000,6020,6000,2635
20240830,101500,15430725610,6020,6010,6020,5980,15417
20240830,101400,15338184480,6020,6020,6020,5990,3519
20240830,101300,15317015640,5990,5980,6020,5970,12847
20240830,101200,15240099740,5970,5990,5990,5970,5129
20240830,101100,15209414180,5990,5990,6010,5970,11447
20240830,101000,15140953020,5990,6020,6030,5980,18426
20240830,100900,15030312620,6020,6010,6030,6000,3494
20240830,100800,15009293910,6010,6020,6020,6000,2064
20240830,100700,14996894690,6020,6010,6040,6000,8953
20240830,100600,14943109560,6010,6040,6040,5990,23353
20240830,100500,14802933790,6020,6040,6050,6020,4405
20240830,100400,14776361480,6050,6040,6060,6040,10392
20240830,100300,14713530350,6040,6060,6060,6040,6108
20240830,100200,14676593970,6050,6070,6070,6030,8758
20240830,100100,14623622360,6070,6060,6070,6050,7290
20240830,100000,14579432730,6060,6030,6060,6030,9556
20240830,095900,14521595690,6030,6020,6030,6010,5749
20240830,095800,14486999550,6020,6020,6030,6010,5804
20240830,095700,14452091200,6030,6020,6030,6010,4204
20240830,095600,14426811660,6030,6030,6040,6010,3593
20240830,095500,14405189460,6020,6020,6040,6010,3146
20240830,095400,14386237510,6030,6030,6040,6000,27048
20240830,095300,14223556600,6030,6050,6060,6020,8014
20240830,095200,14175217160,6050,6050,6060,6040,5383
20240830,095100,14142659440,6050,6050,6060,6040,6344
20240830,095000,14104274030,6060,6080,6080,6050,8463
20240830,094900,14052918490,6080,6070,6090,6060,13978
20240830,094800,13968056090,6070,6030,6090,6020,24152
20240830,094700,13821727280,6040,6000,6050,5990,18297
20240830,094600,13711522990,6000,5990,6010,5990,4067
20240830,094500,13687120960,5990,6020,6020,5990,6208
20240830,094400,13649905310,5990,6030,6030,5970,21835
20240830,094300,13518817610,6030,6020,6030,6010,12705
20240830,094200,13442286420,6010,5970,6020,5970,14439
20240830,094100,13355714320,5980,5990,6010,5970,14949
20240830,094000,13266199200,5990,5970,6000,5960,6355
20240830,093900,13228180880,5960,5990,6000,5960,13789
20240830,093800,13145660890,5990,5920,5990,5920,24680
20240830,093700,12998654490,5920,5940,5950,5920,14414
20240830,093600,12913181430,5940,5950,5960,5940,9164
20240830,093500,12858696350,5950,5960,5970,5950,18667
20240830,093400,12747506160,5960,5930,5970,5900,36037
20240830,093300,12533909170,5910,5960,5960,5910,41934
20240830,093200,12285561730,5960,5970,5970,5920,50683
20240830,093100,11984422710,5970,5950,5990,5940,32771
20240830,093000,11789072250,5950,6000,6000,5950,33671
20240830,092900,11588110320,6000,6030,6040,5950,130294
20240830,092800,10807966700,6030,6040,6050,6030,24987
20240830,092700,10657117510,6040,6080,6080,6040,32971
20240830,092600,10457427010,6080,6090,6110,6070,25595
20240830,092500,10301572250,6090,6100,6150,6090,32736
20240830,092400,10101639530,6100,6160,6160,6100,61078
20240830,092300,9727851000,6150,6180,6180,6140,23957
20240830,092200,9580379700,6150,6190,6200,6130,69848
20240830,092100,9150002770,6200,6260,6270,6190,73313
20240830,092000,8693370060,6260,6210,6260,6200,39555
20240830,091900,8446740370,6200,6200,6220,6200,33971
20240830,091800,8235798010,6200,6270,6270,6190,118926
20240830,091700,7494879650,6260,6260,6270,6220,195491
20240830,091600,6271791530,6250,6150,6260,6150,192482
20240830,091500,5074209560,6150,6160,6160,6110,59040
20240830,091400,4711655700,6170,6100,6170,6080,56211
20240830,091300,4367098460,6110,6050,6120,6050,38664
20240830,091200,4131478940,6060,6050,6070,6030,28274
20240830,091100,3960516640,6050,6050,6070,6050,9050
20240830,091000,3905734270,6050,6090,6120,6040,43408
20240830,090900,3642025710,6090,6070,6100,6060,20305
20240830,090800,3518620260,6070,6030,6090,6010,52101
20240830,090700,3204414970,6030,6060,6070,6020,37867
20240830,090600,2975606350,6070,6060,6090,6050,15757
20240830,090500,2880015430,6060,6110,6110,6050,48332
20240830,090400,2586302130,6100,6010,6110,6010,63144
20240830,090300,2203191170,6020,6040,6070,6010,27252
20240830,090200,2038777000,6060,6040,6080,6010,47634
20240830,090100,1750401590,6030,6050,6060,6010,119590
20240830,090000,1028685300,6050,6080,6100,6050,160444