stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,192300,75045877560,2390,2390,2390,2390,167763
20240830,192200,75045877560,2390,2390,2390,2390,0
20240830,192100,75045877560,2390,2390,2390,2390,0
20240830,192000,75045877560,2390,2390,2390,2390,0
20240830,191900,75045877560,2390,2390,2390,2390,0
20240830,191800,75045877560,2390,2390,2390,2390,0
20240830,191700,75045877560,2390,2390,2390,2390,0
20240830,191600,75045877560,2390,2390,2390,2390,0
20240830,191500,75045877560,2390,2390,2390,2390,0
20240830,191400,75045877560,2390,2390,2390,2390,0
20240830,191300,75045877560,2390,2390,2390,2390,0
20240830,191200,75045877560,2390,2390,2390,2390,0
20240830,191100,75045877560,2390,2390,2390,2390,0
20240830,191000,75045877560,2390,2390,2390,2390,0
20240830,190900,75045877560,2390,2390,2390,2390,0
20240830,190800,75045877560,2390,2390,2390,2390,0
20240830,190700,75045877560,2390,2390,2390,2390,0
20240830,190600,75045877560,2390,2390,2390,2390,0
20240830,190500,75045877560,2390,2390,2390,2390,0
20240830,190400,75045877560,2390,2390,2390,2390,0
20240830,190300,75045877560,2390,2390,2390,2390,0
20240830,190200,75045877560,2390,2390,2390,2390,0
20240830,190100,75045877560,2390,2390,2390,2390,0
20240830,190000,75045877560,2390,2390,2390,2390,0
20240830,185900,75045877560,2390,2390,2390,2390,0
20240830,185800,75045877560,2390,2390,2390,2390,0
20240830,185700,75045877560,2390,2390,2390,2390,0
20240830,185600,75045877560,2390,2390,2390,2390,0
20240830,185500,75045877560,2390,2390,2390,2390,0
20240830,185400,75045877560,2390,2390,2390,2390,0
20240830,185300,75045877560,2390,2390,2390,2390,167763
20240830,185200,75045877560,2390,2390,2390,2390,0
20240830,185100,75045877560,2390,2390,2390,2390,0
20240830,185000,75045877560,2390,2390,2390,2390,0
20240830,184900,75045877560,2390,2390,2390,2390,0
20240830,184800,75045877560,2390,2390,2390,2390,0
20240830,184700,75045877560,2390,2390,2390,2390,0
20240830,184600,75045877560,2390,2390,2390,2390,0
20240830,184500,75045877560,2390,2390,2390,2390,0
20240830,184400,75045877560,2390,2390,2390,2390,0
20240830,184300,75045877560,2390,2390,2390,2390,0
20240830,184200,75045877560,2390,2390,2390,2390,0
20240830,184100,75045877560,2390,2390,2390,2390,0
20240830,184000,75045877560,2390,2390,2390,2390,0
20240830,183900,75045877560,2390,2390,2390,2390,0
20240830,183800,75045877560,2390,2390,2390,2390,0
20240830,183700,75045877560,2390,2390,2390,2390,0
20240830,183600,75045877560,2390,2390,2390,2390,0
20240830,183500,75045877560,2390,2390,2390,2390,0
20240830,183400,75045877560,2390,2390,2390,2390,0
20240830,183300,75045877560,2390,2390,2390,2390,0
20240830,183200,75045877560,2390,2390,2390,2390,0
20240830,183100,75045877560,2390,2390,2390,2390,0
20240830,183000,75045877560,2390,2390,2390,2390,0
20240830,182900,75045877560,2390,2390,2390,2390,0
20240830,182800,75045877560,2390,2390,2390,2390,0
20240830,182700,75045877560,2390,2390,2390,2390,0
20240830,182600,75045877560,2390,2390,2390,2390,0
20240830,182500,75045877560,2390,2390,2390,2390,0
20240830,182400,75045877560,2390,2390,2390,2390,0
20240830,182300,75045877560,2390,2390,2390,2390,167763
20240830,182200,75045877560,2390,2390,2390,2390,0
20240830,182100,75045877560,2390,2390,2390,2390,0
20240830,182000,75045877560,2390,2390,2390,2390,0
20240830,181900,75045877560,2390,2390,2390,2390,0
20240830,181800,75045877560,2390,2390,2390,2390,0
20240830,181700,75045877560,2390,2390,2390,2390,0
20240830,181600,75045877560,2390,2390,2390,2390,0
20240830,181500,75045877560,2390,2390,2390,2390,0
20240830,181400,75045877560,2390,2390,2390,2390,0
20240830,181300,75045877560,2390,2390,2390,2390,0
20240830,181200,75045877560,2390,2390,2390,2390,0
20240830,181100,75045877560,2390,2390,2390,2390,0
20240830,181000,75045877560,2390,2390,2390,2390,0
20240830,180900,75045877560,2390,2390,2390,2390,0
20240830,180800,75045877560,2390,2390,2390,2390,0
20240830,180700,75045877560,2390,2390,2390,2390,0
20240830,180600,75045877560,2390,2390,2390,2390,0
20240830,180500,75045877560,2390,2390,2390,2390,0
20240830,180400,75045877560,2390,2390,2390,2390,0
20240830,180300,75045877560,2390,2390,2390,2390,0
20240830,180200,75045877560,2390,2390,2390,2390,0
20240830,180100,75045877560,2390,2390,2390,2390,0
20240830,180000,75045877560,2390,2390,2390,2390,0
20240830,175900,75045877560,2390,2390,2390,2390,0
20240830,175800,75045877560,2390,2390,2390,2390,0
20240830,175700,75045877560,2390,2390,2390,2390,0
20240830,175600,75045877560,2390,2390,2390,2390,0
20240830,175500,75045877560,2390,2390,2390,2390,0
20240830,175400,75045877560,2390,2390,2390,2390,0
20240830,175300,75045877560,2390,2390,2390,2390,167763
20240830,175200,75045877560,2390,2390,2390,2390,0
20240830,175100,75045877560,2390,2390,2390,2390,0
20240830,175000,75045877560,2390,2390,2390,2390,0
20240830,174900,75045877560,2390,2390,2390,2390,0
20240830,174800,75045877560,2390,2390,2390,2390,0
20240830,174700,75045877560,2390,2390,2390,2390,0
20240830,174600,75045877560,2390,2390,2390,2390,0
20240830,174500,75045877560,2390,2390,2390,2390,0
20240830,174400,75045877560,2390,2390,2390,2390,0
20240830,174300,75045877560,2390,2390,2390,2390,0
20240830,174200,75045877560,2390,2390,2390,2390,0
20240830,174100,75045877560,2390,2390,2390,2390,0
20240830,174000,75045877560,2390,2390,2390,2390,0
20240830,173900,75045877560,2390,2390,2390,2390,0
20240830,173800,75045877560,2390,2390,2390,2390,0
20240830,173700,75045877560,2390,2390,2390,2390,0
20240830,173600,75045877560,2390,2390,2390,2390,0
20240830,173500,75045877560,2390,2390,2390,2390,0
20240830,173400,75045877560,2390,2390,2390,2390,0
20240830,173300,75045877560,2390,2390,2390,2390,0
20240830,173200,75045877560,2390,2390,2390,2390,0
20240830,173100,75045877560,2390,2390,2390,2390,0
20240830,173000,75045877560,2390,2390,2390,2390,0
20240830,172900,75045877560,2390,2390,2390,2390,0
20240830,172800,75045877560,2390,2390,2390,2390,0
20240830,172700,75045877560,2390,2390,2390,2390,0
20240830,172600,75045877560,2390,2390,2390,2390,0
20240830,172500,75045877560,2390,2390,2390,2390,0
20240830,172400,75045877560,2390,2390,2390,2390,0
20240830,172300,75045877560,2390,2390,2390,2390,167763
20240830,172200,75045877560,2390,2390,2390,2390,0
20240830,172100,75045877560,2390,2390,2390,2390,0
20240830,172000,75045877560,2390,2390,2390,2390,0
20240830,171900,75045877560,2390,2390,2390,2390,0
20240830,171800,75045877560,2390,2390,2390,2390,0
20240830,171700,75045877560,2390,2390,2390,2390,0
20240830,171600,75045877560,2390,2390,2390,2390,0
20240830,171500,75045877560,2390,2390,2390,2390,0
20240830,171400,75045877560,2390,2390,2390,2390,0
20240830,171300,75045877560,2390,2390,2390,2390,0
20240830,171200,75045877560,2390,2390,2390,2390,0
20240830,171100,75045877560,2390,2390,2390,2390,0
20240830,171000,75045877560,2390,2390,2390,2390,0
20240830,170900,75045877560,2390,2390,2390,2390,0
20240830,170800,75045877560,2390,2390,2390,2390,0
20240830,170700,75045877560,2390,2390,2390,2390,0
20240830,170600,75045877560,2390,2390,2390,2390,0
20240830,170500,75045877560,2390,2390,2390,2390,0
20240830,170400,75045877560,2390,2390,2390,2390,0
20240830,170300,75045877560,2390,2390,2390,2390,0
20240830,170200,75045877560,2390,2390,2390,2390,0
20240830,170100,75045877560,2390,2390,2390,2390,0
20240830,170000,75045877560,2390,2390,2390,2390,0
20240830,165900,75045877560,2390,2390,2390,2390,0
20240830,165800,75045877560,2390,2390,2390,2390,0
20240830,165700,75045877560,2390,2390,2390,2390,0
20240830,165600,75045877560,2390,2390,2390,2390,0
20240830,165500,75045877560,2390,2390,2390,2390,0
20240830,165400,75045877560,2390,2390,2390,2390,0
20240830,165300,75045877560,2390,2390,2390,2390,167763
20240830,165200,75045877560,2390,2390,2390,2390,0
20240830,165100,75045877560,2390,2390,2390,2390,0
20240830,165000,75045877560,2390,2390,2390,2390,0
20240830,164900,75045877560,2390,2390,2390,2390,0
20240830,164800,75045877560,2390,2390,2390,2390,0
20240830,164700,75045877560,2390,2390,2390,2390,0
20240830,164600,75045877560,2390,2390,2390,2390,0
20240830,164500,75045877560,2390,2390,2390,2390,0
20240830,164400,75045877560,2390,2390,2390,2390,0
20240830,164300,75045877560,2390,2390,2390,2390,0
20240830,164200,75045877560,2390,2390,2390,2390,0
20240830,164100,75045877560,2390,2390,2390,2390,0
20240830,164000,75045877560,2390,2390,2390,2390,0
20240830,163900,75045877560,2390,2390,2390,2390,0
20240830,163800,75045877560,2390,2390,2390,2390,0
20240830,163700,75045877560,2390,2390,2390,2390,0
20240830,163600,75045877560,2390,2390,2390,2390,0
20240830,163500,75045877560,2390,2390,2390,2390,0
20240830,163400,75045877560,2390,2390,2390,2390,0
20240830,163300,75045877560,2390,2390,2390,2390,0
20240830,163200,75045877560,2390,2390,2390,2390,0
20240830,163100,75045877560,2390,2390,2390,2390,0
20240830,163000,75045877560,2390,2390,2390,2390,0
20240830,162900,75045877560,2390,2390,2390,2390,0
20240830,162800,75045877560,2390,2390,2390,2390,0
20240830,162700,75045877560,2390,2390,2390,2390,0
20240830,162600,75045877560,2390,2390,2390,2390,0
20240830,162500,75045877560,2390,2390,2390,2390,0
20240830,162400,75045877560,2390,2390,2390,2390,0
20240830,162300,75045877560,2390,2390,2390,2390,167763
20240830,162200,75045877560,2390,2390,2390,2390,0
20240830,162100,75045877560,2390,2390,2390,2390,0
20240830,162000,75045877560,2390,2390,2390,2390,0
20240830,161900,75045877560,2390,2390,2390,2390,0
20240830,161800,75045877560,2390,2390,2390,2390,0
20240830,161700,75045877560,2390,2390,2390,2390,0
20240830,161600,75045877560,2390,2390,2390,2390,0
20240830,161500,75045877560,2390,2390,2390,2390,0
20240830,161400,75045877560,2390,2390,2390,2390,0
20240830,161300,75045877560,2390,2390,2390,2390,0
20240830,161200,75045877560,2390,2390,2390,2390,0
20240830,161100,75045877560,2390,2390,2390,2390,0
20240830,161000,75045877560,2390,2390,2390,2390,0
20240830,160900,75045877560,2390,2390,2390,2390,0
20240830,160800,75045877560,2390,2390,2390,2390,0
20240830,160700,75045877560,2390,2390,2390,2390,0
20240830,160600,75045877560,2390,2390,2390,2390,0
20240830,160500,75045877560,2390,2390,2390,2390,0
20240830,160400,75045877560,2390,2390,2390,2390,0
20240830,160300,75045877560,2390,2390,2390,2390,0
20240830,160200,75045877560,2390,2390,2390,2390,0
20240830,160100,75045877560,2390,2390,2390,2390,0
20240830,160000,75045877560,2390,2390,2390,2390,0
20240830,155900,75045877560,2390,2390,2390,2390,0
20240830,155800,75045877560,2390,2390,2390,2390,0
20240830,155700,75045877560,2390,2390,2390,2390,0
20240830,155600,75045877560,2390,2390,2390,2390,0
20240830,155500,75045877560,2390,2390,2390,2390,0
20240830,155400,75045877560,2390,2390,2390,2390,0
20240830,155300,75045877560,2390,2390,2390,2390,167763
20240830,155200,75045877560,2390,2390,2390,2390,0
20240830,155100,75045877560,2390,2390,2390,2390,0
20240830,155000,75045877560,2390,2390,2390,2390,0
20240830,154900,75045877560,2390,2390,2390,2390,0
20240830,154800,75045877560,2390,2390,2390,2390,0
20240830,154700,75045877560,2390,2390,2390,2390,0
20240830,154600,75045877560,2390,2390,2390,2390,0
20240830,154500,75045877560,2390,2390,2390,2390,0
20240830,154400,75045877560,2390,2390,2390,2390,0
20240830,154300,75045877560,2390,2390,2390,2390,0
20240830,154200,75045877560,2390,2390,2390,2390,0
20240830,154100,75045877560,2390,2390,2390,2390,0
20240830,154000,75045877560,2390,2390,2390,2390,0
20240830,153900,75045877560,2390,2390,2390,2390,0
20240830,153800,75045877560,2390,2390,2390,2390,0
20240830,153700,75045877560,2390,2390,2390,2390,0
20240830,153600,75045877560,2390,2390,2390,2390,0
20240830,153500,75045877560,2390,2390,2390,2390,0
20240830,153400,75045877560,2390,2390,2390,2390,0
20240830,153300,75045877560,2390,2390,2390,2390,0
20240830,153200,75045877560,2390,2390,2390,2390,0
20240830,153100,75045877560,2390,2390,2390,2390,0
20240830,153000,75045877560,2390,2390,2390,2390,167763
20240830,152900,74644923990,2390,2390,2390,2390,0
20240830,152800,74644923990,2390,2390,2390,2390,0
20240830,152700,74644923990,2390,2390,2390,2390,0
20240830,152600,74644923990,2390,2390,2390,2390,0
20240830,152500,74644923990,2390,2390,2390,2390,0
20240830,152400,74644923990,2390,2390,2390,2390,0
20240830,152300,74644923990,2390,2390,2390,2390,0
20240830,152200,74644923990,2390,2390,2390,2390,0
20240830,152100,74644923990,2390,2390,2390,2390,0
20240830,152000,74644923990,2390,2390,2390,2390,0
20240830,151900,74644923990,2390,2395,2400,2390,50231
20240830,151800,74524655650,2395,2390,2395,2390,18658
20240830,151700,74480031655,2390,2395,2395,2390,10768
20240830,151600,74454270920,2390,2395,2400,2390,25487
20240830,151500,74393223295,2395,2405,2410,2395,31766
20240830,151400,74316868045,2410,2400,2415,2400,50593
20240830,151300,74195037130,2400,2390,2405,2390,28082
20240830,151200,74127798345,2390,2400,2400,2390,15087
20240830,151100,74091689620,2400,2400,2405,2395,13008
20240830,151000,74060468395,2400,2400,2405,2395,11254
20240830,150900,74033447600,2395,2390,2400,2390,11436
20240830,150800,74006064430,2395,2395,2400,2390,5535
20240830,150700,73992808550,2400,2405,2405,2395,12484
20240830,150600,73962844595,2405,2415,2415,2405,19616
20240830,150500,73915600135,2415,2410,2415,2410,12809
20240830,150400,73884719465,2410,2405,2410,2400,18215
20240830,150300,73840879280,2405,2395,2410,2395,14332
20240830,150200,73806460640,2395,2390,2395,2385,20304
20240830,150100,73757952435,2390,2395,2395,2390,6873
20240830,150000,73741523595,2390,2395,2395,2390,1230
20240830,145900,73738579470,2395,2395,2395,2390,2126
20240830,145800,73733497440,2390,2390,2395,2390,8585
20240830,145700,73712968930,2390,2390,2400,2385,9629
20240830,145600,73689896055,2390,2390,2400,2385,11875
20240830,145500,73661508750,2395,2390,2395,2385,16917
20240830,145400,73621092525,2390,2395,2395,2385,27691
20240830,145300,73554894880,2390,2385,2395,2385,21116
20240830,145200,73504504890,2390,2395,2400,2385,23059
20240830,145100,73449360025,2400,2405,2405,2395,7769
20240830,145000,73430738070,2400,2400,2400,2395,2393
20240830,144900,73424999390,2395,2400,2400,2395,5476
20240830,144800,73411868555,2400,2400,2405,2400,6399
20240830,144700,73396505255,2400,2415,2415,2400,17224
20240830,144600,73355062160,2415,2395,2420,2395,33931
20240830,144500,73273466120,2395,2390,2395,2385,11503
20240830,144400,73246017145,2390,2395,2395,2385,10957
20240830,144300,73219822215,2390,2400,2400,2390,16847
20240830,144200,73179531130,2400,2395,2400,2395,6774
20240830,144100,73163288895,2400,2400,2400,2395,11327
20240830,144000,73136144270,2400,2400,2405,2395,13941
20240830,143900,73102716645,2395,2400,2405,2395,20310
20240830,143800,73053999245,2405,2410,2415,2400,17135
20240830,143700,73012750105,2415,2415,2415,2400,24247
20240830,143600,72954402590,2415,2420,2425,2400,39965
20240830,143500,72858058580,2425,2430,2435,2420,10452
20240830,143400,72832717210,2425,2425,2435,2420,28079
20240830,143300,72764573030,2425,2450,2450,2425,54417
20240830,143200,72631945395,2450,2415,2450,2415,144722
20240830,143100,72279897650,2420,2415,2420,2405,39015
20240830,143000,72185641620,2415,2395,2420,2395,46238
20240830,142900,72074397915,2390,2385,2405,2380,40071
20240830,142800,71978449975,2385,2375,2385,2375,2874
20240830,142700,71971615670,2375,2385,2385,2375,3806
20240830,142600,71962558705,2385,2390,2390,2380,8065
20240830,142500,71943326690,2390,2380,2390,2370,17494
20240830,142400,71901669835,2380,2370,2380,2365,22268
20240830,142300,71848858215,2370,2385,2385,2370,13764
20240830,142200,71816145810,2385,2380,2395,2375,48962
20240830,142100,71699410705,2385,2375,2385,2375,14665
20240830,142000,71664465155,2375,2380,2385,2375,11771
20240830,141900,71636462580,2380,2365,2380,2360,22195
20240830,141800,71583833055,2360,2375,2380,2360,19948
20240830,141700,71536588750,2375,2375,2385,2350,112478
20240830,141600,71271150130,2375,2355,2380,2355,54629
20240830,141500,71141566085,2355,2400,2405,2355,172939
20240830,141400,70730130170,2400,2410,2415,2400,31231
20240830,141300,70654983425,2410,2420,2425,2410,19172
20240830,141200,70608669395,2420,2425,2425,2420,16929
20240830,141100,70567687055,2430,2430,2430,2425,3317
20240830,141000,70559636175,2430,2430,2430,2425,2302
20240830,140900,70554045225,2430,2425,2430,2420,4316
20240830,140800,70543581030,2420,2425,2430,2420,24458
20240830,140700,70484243485,2425,2425,2430,2420,5610
20240830,140600,70470640270,2425,2425,2430,2425,3887
20240830,140500,70461214160,2430,2425,2430,2420,5484
20240830,140400,70447911925,2425,2425,2430,2420,5003
20240830,140300,70435775745,2425,2420,2425,2420,7959
20240830,140200,70416490450,2425,2435,2435,2425,17983
20240830,140100,70372795725,2435,2430,2435,2425,9792
20240830,140000,70349015790,2430,2435,2435,2425,11584
20240830,135900,70320885200,2435,2425,2435,2425,9684
20240830,135800,70297354115,2430,2430,2430,2425,9777
20240830,135700,70273642055,2430,2435,2440,2430,9832
20240830,135600,70249722835,2435,2430,2440,2430,10179
20240830,135500,70224946840,2435,2435,2440,2430,4213
20240830,135400,70214684470,2430,2440,2440,2425,20650
20240830,135300,70164422885,2440,2450,2455,2435,90211
20240830,135200,69943481020,2450,2425,2450,2425,113005
20240830,135100,69667640435,2425,2415,2430,2410,14654
20240830,135000,69632161970,2415,2400,2415,2400,18232
20240830,134900,69588306735,2405,2405,2410,2400,7076
20240830,134800,69571305045,2405,2410,2410,2400,9944
20240830,134700,69547395615,2405,2410,2410,2400,21938
20240830,134600,69494643000,2410,2420,2420,2405,22462
20240830,134500,69440594775,2420,2415,2420,2405,13496
20240830,134400,69408077450,2420,2425,2425,2415,11526
20240830,134300,69380164135,2425,2410,2425,2405,21463
20240830,134200,69328367935,2405,2430,2430,2400,60845
20240830,134100,69181851145,2430,2430,2430,2425,8684
20240830,134000,69160776040,2430,2425,2430,2420,2916
20240830,133900,69153698460,2425,2420,2430,2420,12751
20240830,133800,69122803520,2425,2420,2425,2420,7297
20240830,133700,69105126420,2425,2430,2435,2420,7147
20240830,133600,69087785140,2430,2430,2435,2430,8461
20240830,133500,69067221845,2430,2435,2435,2430,7866
20240830,133400,69048096025,2435,2435,2435,2430,6553
20240830,133300,69032153270,2430,2440,2440,2430,7770
20240830,133200,69013238720,2435,2430,2440,2425,14864
20240830,133100,68977059390,2425,2420,2430,2420,18543
20240830,133000,68932096960,2425,2415,2425,2415,11580
20240830,132900,68904087615,2415,2415,2415,2410,9174
20240830,132800,68881949550,2415,2420,2420,2410,8233
20240830,132700,68862072695,2420,2420,2420,2410,7616
20240830,132600,68843677465,2415,2420,2425,2415,7681
20240830,132500,68825100840,2425,2420,2425,2420,2848
20240830,132400,68818194845,2430,2420,2430,2420,7036
20240830,132300,68801146190,2420,2405,2425,2405,13519
20240830,132200,68768507455,2410,2410,2410,2405,11027
20240830,132100,68741961060,2410,2420,2420,2410,30006
20240830,132000,68669608065,2420,2420,2425,2410,42928
20240830,131900,68565932625,2420,2420,2425,2415,6439
20240830,131800,68550349870,2420,2430,2430,2420,22999
20240830,131700,68494630900,2430,2420,2435,2420,5474
20240830,131600,68481350825,2425,2435,2440,2420,35380
20240830,131500,68395389410,2435,2440,2445,2430,16832
20240830,131400,68354372930,2440,2430,2440,2425,16416
20240830,131300,68314422505,2435,2425,2435,2420,26963
20240830,131200,68248969940,2425,2435,2440,2425,53521
20240830,131100,68118849325,2435,2435,2440,2430,14852
20240830,131000,68082695915,2440,2445,2450,2435,64593
20240830,130900,67924933755,2445,2435,2450,2435,26152
20240830,130800,67861044745,2435,2435,2440,2430,24674
20240830,130700,67800993955,2440,2450,2455,2430,68802
20240830,130600,67632774985,2450,2440,2455,2435,154611
20240830,130500,67254261395,2435,2435,2440,2430,28028
20240830,130400,67185969125,2435,2425,2440,2425,41381
20240830,130300,67085285270,2430,2425,2435,2425,24510
20240830,130200,67025747525,2425,2425,2430,2420,74444
20240830,130100,66845083745,2420,2410,2425,2410,56288
20240830,130000,66708932425,2410,2410,2410,2405,2116
20240830,125900,66703840835,2410,2405,2410,2405,5222
20240830,125800,66691263670,2410,2405,2410,2400,5305
20240830,125700,66678502965,2400,2400,2405,2400,14010
20240830,125600,66644829625,2400,2400,2405,2395,10498
20240830,125500,66619636490,2400,2405,2410,2400,5533
20240830,125400,66606343605,2405,2415,2420,2405,27991
20240830,125300,66538811705,2415,2405,2415,2400,33234
20240830,125200,66458800105,2405,2395,2405,2390,34003
20240830,125100,66377299275,2395,2395,2400,2390,16252
20240830,125000,66338382490,2395,2385,2400,2385,63468
20240830,124900,66186697315,2385,2400,2405,2385,115315
20240830,124800,65911036870,2405,2405,2410,2400,15102
20240830,124700,65874767930,2405,2395,2410,2395,22001
20240830,124600,65821923140,2400,2415,2415,2395,92896
20240830,124500,65598774340,2415,2415,2420,2410,8780
20240830,124400,65577587095,2415,2415,2420,2410,12429
20240830,124300,65547596365,2420,2425,2425,2415,3195
20240830,124200,65539858645,2420,2415,2425,2410,3368
20240830,124100,65531727835,2415,2425,2430,2410,35859
20240830,124000,65445118090,2430,2425,2430,2420,10853
20240830,123900,65418760210,2425,2430,2430,2415,13506
20240830,123800,65386097390,2430,2425,2430,2420,13200
20240830,123700,65354082705,2425,2415,2425,2410,9186
20240830,123600,65331894365,2415,2415,2420,2410,18456
20240830,123500,65287396330,2415,2420,2425,2415,23454
20240830,123400,65230690170,2420,2430,2430,2420,12827
20240830,123300,65199582385,2430,2430,2435,2425,27334
20240830,123200,65133153315,2430,2430,2430,2425,5885
20240830,123100,65118869020,2430,2435,2435,2420,17124
20240830,123000,65077283425,2435,2435,2435,2430,9901
20240830,122900,65053200930,2435,2435,2435,2430,4285
20240830,122800,65042778030,2435,2430,2435,2425,18722
20240830,122700,64997317225,2425,2430,2430,2425,14167
20240830,122600,64962897810,2430,2430,2430,2420,5777
20240830,122500,64948893065,2425,2435,2435,2425,14981
20240830,122400,64912508605,2435,2425,2435,2420,39683
20240830,122300,64816068735,2425,2420,2425,2410,32375
20240830,122200,64737728775,2420,2410,2425,2405,40064
20240830,122100,64640991230,2415,2415,2420,2410,34536
20240830,122000,64557664015,2415,2415,2420,2415,25194
20240830,121900,64496820500,2415,2420,2425,2415,23909
20240830,121800,64438966780,2420,2425,2425,2415,38858
20240830,121700,64344911680,2425,2420,2430,2420,15601
20240830,121600,64307083785,2425,2420,2425,2420,11112
20240830,121500,64280168335,2425,2415,2425,2410,36244
20240830,121400,64192519955,2415,2420,2425,2415,35103
20240830,121300,64107685060,2425,2425,2430,2420,18922
20240830,121200,64061811540,2425,2425,2430,2425,9113
20240830,121100,64039710735,2425,2430,2435,2425,10812
20240830,121000,64013477395,2435,2435,2435,2425,4961
20240830,120900,64001418360,2435,2430,2435,2425,11843
20240830,120800,63972632775,2425,2430,2435,2425,12006
20240830,120700,63943456530,2430,2435,2440,2430,10317
20240830,120600,63918335315,2435,2430,2435,2425,9274
20240830,120500,63895804895,2425,2430,2435,2425,14753
20240830,120400,63859968935,2435,2435,2440,2425,32721
20240830,120300,63780348880,2435,2435,2440,2430,24910
20240830,120200,63719706190,2440,2425,2440,2420,77871
20240830,120100,63530229010,2425,2415,2425,2415,41987
20240830,120000,63428742815,2415,2425,2425,2415,36806
20240830,115900,63339560040,2420,2415,2425,2410,35231
20240830,115800,63254334445,2415,2405,2420,2400,136302
20240830,115700,62925827570,2405,2420,2420,2405,169689
20240830,115600,62516832485,2425,2425,2430,2420,43212
20240830,115500,62412054840,2425,2430,2435,2415,177793
20240830,115400,61981830435,2435,2440,2440,2430,99089
20240830,115300,61740834170,2440,2435,2445,2435,92498
20240830,115200,61515273355,2435,2465,2465,2435,145430
20240830,115100,61159385260,2460,2465,2470,2460,7686
20240830,115000,61140451855,2470,2465,2470,2460,7362
20240830,114900,61122308295,2465,2465,2470,2460,11341
20240830,114800,61094360990,2465,2465,2470,2460,22267
20240830,114700,61039506795,2465,2465,2470,2465,9145
20240830,114600,61016931920,2470,2475,2475,2465,9835
20240830,114500,60992655080,2470,2480,2480,2470,6607
20240830,114400,60976323730,2480,2480,2485,2470,12500
20240830,114300,60945348460,2485,2475,2490,2475,38951
20240830,114200,60848617290,2480,2475,2490,2465,27507
20240830,114100,60780447675,2475,2470,2475,2470,4327
20240830,114000,60769749150,2465,2475,2475,2465,6116
20240830,113900,60754657135,2475,2465,2475,2460,9400
20240830,113800,60731461350,2465,2475,2475,2460,26599
20240830,113700,60665900675,2475,2475,2475,2470,5582
20240830,113600,60652105320,2470,2475,2475,2465,13179
20240830,113500,60619574495,2475,2470,2475,2465,12929
20240830,113400,60587640385,2470,2480,2485,2470,13698
20240830,113300,60553709860,2480,2485,2485,2475,16082
20240830,113200,60513826245,2490,2485,2495,2480,30369
20240830,113100,60438286240,2485,2485,2485,2480,6812
20240830,113000,60421362965,2480,2470,2490,2465,42093
20240830,112900,60317072295,2475,2475,2475,2465,5677
20240830,112800,60303050200,2475,2470,2475,2465,4971
20240830,112700,60290771425,2470,2465,2475,2465,8171
20240830,112600,60270594395,2470,2475,2475,2465,9599
20240830,112500,60246889920,2475,2475,2480,2470,5562
20240830,112400,60233128750,2475,2470,2480,2470,9401
20240830,112300,60209894095,2475,2470,2475,2470,5248
20240830,112200,60196928310,2475,2475,2480,2470,16913
20240830,112100,60155015675,2480,2475,2480,2470,11893
20240830,112000,60125584105,2475,2460,2480,2460,17231
20240830,111900,60083077065,2465,2465,2470,2460,14490
20240830,111800,60047360250,2470,2470,2470,2465,8191
20240830,111700,60027150510,2470,2475,2475,2470,10740
20240830,111600,60000598495,2475,2480,2480,2470,8941
20240830,111500,59978462110,2480,2475,2485,2475,27883
20240830,111400,59909377875,2475,2460,2475,2460,12912
20240830,111300,59877501915,2465,2470,2475,2460,40343
20240830,111200,59778052305,2470,2475,2475,2465,10176
20240830,111100,59752915180,2475,2470,2475,2465,16999
20240830,111000,59710943080,2465,2475,2480,2465,31296
20240830,110900,59633549980,2475,2465,2475,2455,59378
20240830,110800,59487433380,2465,2470,2475,2465,27894
20240830,110700,59418630840,2475,2470,2475,2460,76345
20240830,110600,59230333590,2465,2495,2495,2465,96252
20240830,110500,58991671140,2490,2505,2505,2490,21175
20240830,110400,58938791045,2495,2495,2505,2495,34966
20240830,110300,58851415770,2495,2505,2505,2495,21978
20240830,110200,58796507910,2500,2510,2510,2500,36296
20240830,110100,58705595350,2505,2505,2515,2500,41739
20240830,110000,58600946575,2510,2505,2515,2505,34589
20240830,105900,58514135265,2510,2500,2510,2500,35455
20240830,105800,58425229295,2505,2495,2510,2495,25194
20240830,105700,58362175395,2495,2510,2510,2490,60073
20240830,105600,58212082260,2505,2510,2525,2505,145565
20240830,105500,57845767605,2505,2490,2510,2485,54776
20240830,105400,57708580695,2485,2505,2505,2480,65041
20240830,105300,57546495745,2505,2515,2515,2500,51678
20240830,105200,57416901365,2510,2495,2520,2490,167301
20240830,105100,56996869225,2490,2480,2495,2475,30480
20240830,105000,56921092780,2485,2490,2490,2480,27972
20240830,104900,56851580680,2490,2495,2495,2475,70534
20240830,104800,56676370260,2490,2500,2515,2490,182939
20240830,104700,56217848730,2505,2480,2505,2480,117796
20240830,104600,55924017705,2485,2490,2490,2480,66331
20240830,104500,55759167535,2490,2475,2490,2465,92461
20240830,104400,55529739295,2465,2465,2475,2465,37534
20240830,104300,55436954120,2465,2465,2470,2460,21795
20240830,104200,55383235780,2465,2450,2465,2450,39998
20240830,104100,55284901995,2455,2455,2460,2450,11234
20240830,104000,55257324530,2455,2455,2460,2450,23722
20240830,103900,55199068230,2455,2465,2465,2450,65981
20240830,103800,55037003300,2465,2465,2465,2460,23245
20240830,103700,54979796685,2465,2470,2475,2465,33885
20240830,103600,54896125695,2470,2465,2480,2465,52116
20240830,103500,54767209900,2465,2475,2475,2460,59794
20240830,103400,54619678605,2475,2470,2475,2465,77367
20240830,103300,54428309525,2470,2450,2475,2450,81384
20240830,103200,54227782865,2455,2445,2455,2445,44378
20240830,103100,54119174505,2450,2455,2455,2445,48343
20240830,103000,54000753290,2455,2460,2465,2450,116459
20240830,102900,53714399465,2455,2445,2455,2440,71853
20240830,102800,53538355150,2445,2455,2455,2435,195769
20240830,102700,53059830055,2455,2470,2470,2440,326142
20240830,102600,52260775385,2470,2480,2485,2450,402794
20240830,102500,51268061855,2485,2510,2510,2480,183132
20240830,102400,50811680965,2510,2505,2510,2505,28201
20240830,102300,50741009855,2505,2510,2515,2505,24832
20240830,102200,50678753365,2510,2510,2520,2505,24232
20240830,102100,50617918230,2505,2515,2520,2505,47124
20240830,102000,50499495555,2510,2505,2515,2500,50763
20240830,101900,50372305580,2505,2520,2520,2505,50622
20240830,101800,50245245300,2515,2515,2520,2510,24493
20240830,101700,50183649305,2510,2510,2525,2510,94043
20240830,101600,49946768260,2510,2510,2515,2500,127517
20240830,101500,49627354620,2510,2510,2525,2505,119476
20240830,101400,49327007085,2510,2530,2535,2510,165575
20240830,101300,48910060905,2530,2535,2535,2525,104129
20240830,101200,48646699945,2535,2540,2550,2535,82029
20240830,101100,48438230145,2535,2540,2570,2535,109042
20240830,101000,48160310200,2535,2550,2560,2535,152283
20240830,100900,47773183790,2555,2580,2585,2545,342753
20240830,100800,46894281380,2580,2575,2590,2570,417420
20240830,100700,45816513740,2575,2550,2580,2545,549100
20240830,100600,44406973670,2550,2545,2550,2535,69948
20240830,100500,44229091425,2545,2550,2550,2520,143356
20240830,100400,43865607255,2550,2550,2550,2535,125698
20240830,100300,43545696475,2550,2525,2550,2525,157195
20240830,100200,43145860135,2530,2540,2545,2520,161465
20240830,100100,42737111405,2540,2535,2545,2535,145751
20240830,100000,42366745925,2540,2510,2540,2510,190677
20240830,095900,41884225320,2510,2505,2510,2505,16439
20240830,095800,41843008415,2505,2510,2520,2505,41725
20240830,095700,41738205140,2510,2520,2525,2510,63278
20240830,095600,41578922795,2515,2505,2520,2500,46660
20240830,095500,41461769820,2500,2505,2510,2500,33907
20240830,095400,41376930565,2500,2510,2510,2490,113317
20240830,095300,41094181370,2500,2505,2515,2500,98389
20240830,095200,40847758370,2510,2515,2520,2505,58735
20240830,095100,40700183585,2515,2510,2530,2510,71033
20240830,095000,40520994135,2510,2520,2520,2505,52397
20240830,094900,40389373655,2520,2535,2535,2520,51557
20240830,094800,40259240165,2535,2530,2540,2525,59234
20240830,094700,40109288455,2525,2510,2530,2510,30667
20240830,094600,40032049440,2510,2530,2545,2510,101065
20240830,094500,39776794515,2530,2540,2550,2525,71858
20240830,094400,39594602680,2540,2530,2560,2530,254808
20240830,094300,38944974730,2530,2550,2550,2530,137609
20240830,094200,38595032935,2550,2510,2550,2510,191254
20240830,094100,38110238530,2505,2515,2515,2500,39384
20240830,094000,38011593470,2510,2505,2520,2490,163473
20240830,093900,37602288550,2505,2525,2525,2500,100308
20240830,093800,37350489740,2520,2525,2535,2520,94355
20240830,093700,37112011360,2525,2525,2550,2510,269638
20240830,093600,36428601985,2525,2510,2540,2500,124102
20240830,093500,36116496100,2505,2510,2520,2500,79077
20240830,093400,35918108925,2515,2540,2545,2510,232900
20240830,093300,35328749960,2540,2510,2545,2505,294687
20240830,093200,34584875280,2505,2490,2510,2485,127906
20240830,093100,34265693235,2495,2515,2515,2475,283508
20240830,093000,33558928440,2510,2500,2525,2495,169254
20240830,092900,33133931610,2500,2520,2535,2490,450025
20240830,092800,32004369500,2525,2555,2555,2515,502259
20240830,092700,30735107660,2555,2555,2580,2550,243237
20240830,092600,30111208070,2570,2580,2585,2540,367178
20240830,092500,29170977640,2580,2570,2590,2555,415678
20240830,092400,28098676920,2565,2525,2595,2525,738778
20240830,092300,26198330575,2525,2550,2550,2520,292548
20240830,092200,25457737160,2550,2555,2575,2510,624604
20240830,092100,23872548040,2565,2570,2580,2550,498472
20240830,092000,22594104470,2570,2530,2590,2525,978543
20240830,091900,20089094375,2530,2530,2545,2515,619160
20240830,091800,18522541835,2530,2460,2535,2460,848551
20240830,091700,16394407045,2460,2445,2465,2440,198207
20240830,091600,15907756155,2440,2450,2450,2430,223962
20240830,091500,15361619190,2450,2475,2480,2440,386705
20240830,091400,14412412110,2480,2490,2515,2470,715850
20240830,091300,12625603880,2485,2425,2500,2420,970107
20240830,091200,10223453185,2420,2455,2465,2420,364412
20240830,091100,9332962315,2455,2430,2455,2410,351142
20240830,091000,8478389790,2430,2430,2430,2430,0
20240830,090900,8478389790,2430,2405,2430,2405,208111
20240830,090800,7974072790,2410,2415,2415,2400,148225
20240830,090700,7616938360,2415,2425,2430,2400,299823
20240830,090600,6892403445,2420,2400,2430,2390,503724
20240830,090500,5678986090,2400,2315,2420,2310,866973
20240830,090400,3620094490,2315,2285,2320,2285,188974
20240830,090300,3184514335,2285,2320,2325,2285,188224
20240830,090200,2750487730,2325,2305,2325,2280,285904
20240830,090100,2092804040,2305,2280,2330,2255,469472
20240830,090000,1014170735,2270,2210,2300,2190,450513