stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,205300,18662586500,18630,18630,18630,18630,145357
20240830,205200,18662586500,18630,18630,18630,18630,0
20240830,205100,18662586500,18630,18630,18630,18630,0
20240830,205000,18662586500,18630,18630,18630,18630,0
20240830,204900,18662586500,18630,18630,18630,18630,0
20240830,204800,18662586500,18630,18630,18630,18630,0
20240830,204700,18662586500,18630,18630,18630,18630,0
20240830,204600,18662586500,18630,18630,18630,18630,0
20240830,204500,18662586500,18630,18630,18630,18630,0
20240830,204400,18662586500,18630,18630,18630,18630,0
20240830,204300,18662586500,18630,18630,18630,18630,0
20240830,204200,18662586500,18630,18630,18630,18630,0
20240830,204100,18662586500,18630,18630,18630,18630,0
20240830,204000,18662586500,18630,18630,18630,18630,0
20240830,203900,18662586500,18630,18630,18630,18630,0
20240830,203800,18662586500,18630,18630,18630,18630,0
20240830,203700,18662586500,18630,18630,18630,18630,0
20240830,203600,18662586500,18630,18630,18630,18630,0
20240830,203500,18662586500,18630,18630,18630,18630,0
20240830,203400,18662586500,18630,18630,18630,18630,0
20240830,203300,18662586500,18630,18630,18630,18630,0
20240830,203200,18662586500,18630,18630,18630,18630,0
20240830,203100,18662586500,18630,18630,18630,18630,0
20240830,203000,18662586500,18630,18630,18630,18630,0
20240830,202900,18662586500,18630,18630,18630,18630,0
20240830,202800,18662586500,18630,18630,18630,18630,0
20240830,202700,18662586500,18630,18630,18630,18630,0
20240830,202600,18662586500,18630,18630,18630,18630,0
20240830,202500,18662586500,18630,18630,18630,18630,0
20240830,202400,18662586500,18630,18630,18630,18630,0
20240830,202300,18662586500,18630,18630,18630,18630,145357
20240830,202200,18662586500,18630,18630,18630,18630,0
20240830,202100,18662586500,18630,18630,18630,18630,0
20240830,202000,18662586500,18630,18630,18630,18630,0
20240830,201900,18662586500,18630,18630,18630,18630,0
20240830,201800,18662586500,18630,18630,18630,18630,0
20240830,201700,18662586500,18630,18630,18630,18630,0
20240830,201600,18662586500,18630,18630,18630,18630,0
20240830,201500,18662586500,18630,18630,18630,18630,0
20240830,201400,18662586500,18630,18630,18630,18630,0
20240830,201300,18662586500,18630,18630,18630,18630,0
20240830,201200,18662586500,18630,18630,18630,18630,0
20240830,201100,18662586500,18630,18630,18630,18630,0
20240830,201000,18662586500,18630,18630,18630,18630,0
20240830,200900,18662586500,18630,18630,18630,18630,0
20240830,200800,18662586500,18630,18630,18630,18630,0
20240830,200700,18662586500,18630,18630,18630,18630,0
20240830,200600,18662586500,18630,18630,18630,18630,0
20240830,200500,18662586500,18630,18630,18630,18630,0
20240830,200400,18662586500,18630,18630,18630,18630,0
20240830,200300,18662586500,18630,18630,18630,18630,0
20240830,200200,18662586500,18630,18630,18630,18630,0
20240830,200100,18662586500,18630,18630,18630,18630,0
20240830,200000,18662586500,18630,18630,18630,18630,0
20240830,195900,18662586500,18630,18630,18630,18630,0
20240830,195800,18662586500,18630,18630,18630,18630,0
20240830,195700,18662586500,18630,18630,18630,18630,0
20240830,195600,18662586500,18630,18630,18630,18630,0
20240830,195500,18662586500,18630,18630,18630,18630,0
20240830,195400,18662586500,18630,18630,18630,18630,0
20240830,195300,18662586500,18630,18630,18630,18630,145357
20240830,195200,18662586500,18630,18630,18630,18630,0
20240830,195100,18662586500,18630,18630,18630,18630,0
20240830,195000,18662586500,18630,18630,18630,18630,0
20240830,194900,18662586500,18630,18630,18630,18630,0
20240830,194800,18662586500,18630,18630,18630,18630,0
20240830,194700,18662586500,18630,18630,18630,18630,0
20240830,194600,18662586500,18630,18630,18630,18630,0
20240830,194500,18662586500,18630,18630,18630,18630,0
20240830,194400,18662586500,18630,18630,18630,18630,0
20240830,194300,18662586500,18630,18630,18630,18630,0
20240830,194200,18662586500,18630,18630,18630,18630,0
20240830,194100,18662586500,18630,18630,18630,18630,0
20240830,194000,18662586500,18630,18630,18630,18630,0
20240830,193900,18662586500,18630,18630,18630,18630,0
20240830,193800,18662586500,18630,18630,18630,18630,0
20240830,193700,18662586500,18630,18630,18630,18630,0
20240830,193600,18662586500,18630,18630,18630,18630,0
20240830,193500,18662586500,18630,18630,18630,18630,0
20240830,193400,18662586500,18630,18630,18630,18630,0
20240830,193300,18662586500,18630,18630,18630,18630,0
20240830,193200,18662586500,18630,18630,18630,18630,0
20240830,193100,18662586500,18630,18630,18630,18630,0
20240830,193000,18662586500,18630,18630,18630,18630,0
20240830,192900,18662586500,18630,18630,18630,18630,0
20240830,192800,18662586500,18630,18630,18630,18630,0
20240830,192700,18662586500,18630,18630,18630,18630,0
20240830,192600,18662586500,18630,18630,18630,18630,0
20240830,192500,18662586500,18630,18630,18630,18630,0
20240830,192400,18662586500,18630,18630,18630,18630,0
20240830,192300,18662586500,18630,18630,18630,18630,145357
20240830,192200,18662586500,18630,18630,18630,18630,0
20240830,192100,18662586500,18630,18630,18630,18630,0
20240830,192000,18662586500,18630,18630,18630,18630,0
20240830,191900,18662586500,18630,18630,18630,18630,0
20240830,191800,18662586500,18630,18630,18630,18630,0
20240830,191700,18662586500,18630,18630,18630,18630,0
20240830,191600,18662586500,18630,18630,18630,18630,0
20240830,191500,18662586500,18630,18630,18630,18630,0
20240830,191400,18662586500,18630,18630,18630,18630,0
20240830,191300,18662586500,18630,18630,18630,18630,0
20240830,191200,18662586500,18630,18630,18630,18630,0
20240830,191100,18662586500,18630,18630,18630,18630,0
20240830,191000,18662586500,18630,18630,18630,18630,0
20240830,190900,18662586500,18630,18630,18630,18630,0
20240830,190800,18662586500,18630,18630,18630,18630,0
20240830,190700,18662586500,18630,18630,18630,18630,0
20240830,190600,18662586500,18630,18630,18630,18630,0
20240830,190500,18662586500,18630,18630,18630,18630,0
20240830,190400,18662586500,18630,18630,18630,18630,0
20240830,190300,18662586500,18630,18630,18630,18630,0
20240830,190200,18662586500,18630,18630,18630,18630,0
20240830,190100,18662586500,18630,18630,18630,18630,0
20240830,190000,18662586500,18630,18630,18630,18630,0
20240830,185900,18662586500,18630,18630,18630,18630,0
20240830,185800,18662586500,18630,18630,18630,18630,0
20240830,185700,18662586500,18630,18630,18630,18630,0
20240830,185600,18662586500,18630,18630,18630,18630,0
20240830,185500,18662586500,18630,18630,18630,18630,0
20240830,185400,18662586500,18630,18630,18630,18630,0
20240830,185300,18662586500,18630,18630,18630,18630,145357
20240830,185200,18662586500,18630,18630,18630,18630,0
20240830,185100,18662586500,18630,18630,18630,18630,0
20240830,185000,18662586500,18630,18630,18630,18630,0
20240830,184900,18662586500,18630,18630,18630,18630,0
20240830,184800,18662586500,18630,18630,18630,18630,0
20240830,184700,18662586500,18630,18630,18630,18630,0
20240830,184600,18662586500,18630,18630,18630,18630,0
20240830,184500,18662586500,18630,18630,18630,18630,0
20240830,184400,18662586500,18630,18630,18630,18630,0
20240830,184300,18662586500,18630,18630,18630,18630,0
20240830,184200,18662586500,18630,18630,18630,18630,0
20240830,184100,18662586500,18630,18630,18630,18630,0
20240830,184000,18662586500,18630,18630,18630,18630,0
20240830,183900,18662586500,18630,18630,18630,18630,0
20240830,183800,18662586500,18630,18630,18630,18630,0
20240830,183700,18662586500,18630,18630,18630,18630,0
20240830,183600,18662586500,18630,18630,18630,18630,0
20240830,183500,18662586500,18630,18630,18630,18630,0
20240830,183400,18662586500,18630,18630,18630,18630,0
20240830,183300,18662586500,18630,18630,18630,18630,0
20240830,183200,18662586500,18630,18630,18630,18630,0
20240830,183100,18662586500,18630,18630,18630,18630,0
20240830,183000,18662586500,18630,18630,18630,18630,0
20240830,182900,18662586500,18630,18630,18630,18630,0
20240830,182800,18662586500,18630,18630,18630,18630,0
20240830,182700,18662586500,18630,18630,18630,18630,0
20240830,182600,18662586500,18630,18630,18630,18630,0
20240830,182500,18662586500,18630,18630,18630,18630,0
20240830,182400,18662586500,18630,18630,18630,18630,0
20240830,182300,18662586500,18630,18630,18630,18630,145357
20240830,182200,18662586500,18630,18630,18630,18630,0
20240830,182100,18662586500,18630,18630,18630,18630,0
20240830,182000,18662586500,18630,18630,18630,18630,0
20240830,181900,18662586500,18630,18630,18630,18630,0
20240830,181800,18662586500,18630,18630,18630,18630,0
20240830,181700,18662586500,18630,18630,18630,18630,0
20240830,181600,18662586500,18630,18630,18630,18630,0
20240830,181500,18662586500,18630,18630,18630,18630,0
20240830,181400,18662586500,18630,18630,18630,18630,0
20240830,181300,18662586500,18630,18630,18630,18630,0
20240830,181200,18662586500,18630,18630,18630,18630,0
20240830,181100,18662586500,18630,18630,18630,18630,0
20240830,181000,18662586500,18630,18630,18630,18630,0
20240830,180900,18662586500,18630,18630,18630,18630,0
20240830,180800,18662586500,18630,18630,18630,18630,0
20240830,180700,18662586500,18630,18630,18630,18630,0
20240830,180600,18662586500,18630,18630,18630,18630,0
20240830,180500,18662586500,18630,18630,18630,18630,0
20240830,180400,18662586500,18630,18630,18630,18630,0
20240830,180300,18662586500,18630,18630,18630,18630,0
20240830,180200,18662586500,18630,18630,18630,18630,0
20240830,180100,18662586500,18630,18630,18630,18630,0
20240830,180000,18662586500,18630,18630,18630,18630,0
20240830,175900,18662586500,18630,18630,18630,18630,0
20240830,175800,18662586500,18630,18630,18630,18630,0
20240830,175700,18662586500,18630,18630,18630,18630,0
20240830,175600,18662586500,18630,18630,18630,18630,0
20240830,175500,18662586500,18630,18630,18630,18630,0
20240830,175400,18662586500,18630,18630,18630,18630,0
20240830,175300,18662586500,18630,18630,18630,18630,145357
20240830,175200,18662586500,18630,18630,18630,18630,0
20240830,175100,18662586500,18630,18630,18630,18630,0
20240830,175000,18662586500,18630,18630,18630,18630,0
20240830,174900,18662586500,18630,18630,18630,18630,0
20240830,174800,18662586500,18630,18630,18630,18630,0
20240830,174700,18662586500,18630,18630,18630,18630,0
20240830,174600,18662586500,18630,18630,18630,18630,0
20240830,174500,18662586500,18630,18630,18630,18630,0
20240830,174400,18662586500,18630,18630,18630,18630,0
20240830,174300,18662586500,18630,18630,18630,18630,0
20240830,174200,18662586500,18630,18630,18630,18630,0
20240830,174100,18662586500,18630,18630,18630,18630,0
20240830,174000,18662586500,18630,18630,18630,18630,0
20240830,173900,18662586500,18630,18630,18630,18630,0
20240830,173800,18662586500,18630,18630,18630,18630,0
20240830,173700,18662586500,18630,18630,18630,18630,0
20240830,173600,18662586500,18630,18630,18630,18630,0
20240830,173500,18662586500,18630,18630,18630,18630,0
20240830,173400,18662586500,18630,18630,18630,18630,0
20240830,173300,18662586500,18630,18630,18630,18630,0
20240830,173200,18662586500,18630,18630,18630,18630,0
20240830,173100,18662586500,18630,18630,18630,18630,0
20240830,173000,18662586500,18630,18630,18630,18630,0
20240830,172900,18662586500,18630,18630,18630,18630,0
20240830,172800,18662586500,18630,18630,18630,18630,0
20240830,172700,18662586500,18630,18630,18630,18630,0
20240830,172600,18662586500,18630,18630,18630,18630,0
20240830,172500,18662586500,18630,18630,18630,18630,0
20240830,172400,18662586500,18630,18630,18630,18630,0
20240830,172300,18662586500,18630,18630,18630,18630,145357
20240830,172200,18662586500,18630,18630,18630,18630,0
20240830,172100,18662586500,18630,18630,18630,18630,0
20240830,172000,18662586500,18630,18630,18630,18630,0
20240830,171900,18662586500,18630,18630,18630,18630,0
20240830,171800,18662586500,18630,18630,18630,18630,0
20240830,171700,18662586500,18630,18630,18630,18630,0
20240830,171600,18662586500,18630,18630,18630,18630,0
20240830,171500,18662586500,18630,18630,18630,18630,0
20240830,171400,18662586500,18630,18630,18630,18630,0
20240830,171300,18662586500,18630,18630,18630,18630,0
20240830,171200,18662586500,18630,18630,18630,18630,0
20240830,171100,18662586500,18630,18630,18630,18630,0
20240830,171000,18662586500,18630,18630,18630,18630,0
20240830,170900,18662586500,18630,18630,18630,18630,0
20240830,170800,18662586500,18630,18630,18630,18630,0
20240830,170700,18662586500,18630,18630,18630,18630,0
20240830,170600,18662586500,18630,18630,18630,18630,0
20240830,170500,18662586500,18630,18630,18630,18630,0
20240830,170400,18662586500,18630,18630,18630,18630,0
20240830,170300,18662586500,18630,18630,18630,18630,0
20240830,170200,18662586500,18630,18630,18630,18630,0
20240830,170100,18662586500,18630,18630,18630,18630,0
20240830,170000,18662586500,18630,18630,18630,18630,0
20240830,165900,18662586500,18630,18630,18630,18630,0
20240830,165800,18662586500,18630,18630,18630,18630,0
20240830,165700,18662586500,18630,18630,18630,18630,0
20240830,165600,18662586500,18630,18630,18630,18630,0
20240830,165500,18662586500,18630,18630,18630,18630,0
20240830,165400,18662586500,18630,18630,18630,18630,0
20240830,165300,18662586500,18630,18630,18630,18630,145357
20240830,165200,18662586500,18630,18630,18630,18630,0
20240830,165100,18662586500,18630,18630,18630,18630,0
20240830,165000,18662586500,18630,18630,18630,18630,0
20240830,164900,18662586500,18630,18630,18630,18630,0
20240830,164800,18662586500,18630,18630,18630,18630,0
20240830,164700,18662586500,18630,18630,18630,18630,0
20240830,164600,18662586500,18630,18630,18630,18630,0
20240830,164500,18662586500,18630,18630,18630,18630,0
20240830,164400,18662586500,18630,18630,18630,18630,0
20240830,164300,18662586500,18630,18630,18630,18630,0
20240830,164200,18662586500,18630,18630,18630,18630,0
20240830,164100,18662586500,18630,18630,18630,18630,0
20240830,164000,18662586500,18630,18630,18630,18630,0
20240830,163900,18662586500,18630,18630,18630,18630,0
20240830,163800,18662586500,18630,18630,18630,18630,0
20240830,163700,18662586500,18630,18630,18630,18630,0
20240830,163600,18662586500,18630,18630,18630,18630,0
20240830,163500,18662586500,18630,18630,18630,18630,0
20240830,163400,18662586500,18630,18630,18630,18630,0
20240830,163300,18662586500,18630,18630,18630,18630,0
20240830,163200,18662586500,18630,18630,18630,18630,0
20240830,163100,18662586500,18630,18630,18630,18630,0
20240830,163000,18662586500,18630,18630,18630,18630,0
20240830,162900,18662586500,18630,18630,18630,18630,0
20240830,162800,18662586500,18630,18630,18630,18630,0
20240830,162700,18662586500,18630,18630,18630,18630,0
20240830,162600,18662586500,18630,18630,18630,18630,0
20240830,162500,18662586500,18630,18630,18630,18630,0
20240830,162400,18662586500,18630,18630,18630,18630,0
20240830,162300,18662586500,18630,18630,18630,18630,145357
20240830,162200,18662586500,18630,18630,18630,18630,0
20240830,162100,18662586500,18630,18630,18630,18630,0
20240830,162000,18662586500,18630,18630,18630,18630,0
20240830,161900,18662586500,18630,18630,18630,18630,0
20240830,161800,18662586500,18630,18630,18630,18630,0
20240830,161700,18662586500,18630,18630,18630,18630,0
20240830,161600,18662586500,18630,18630,18630,18630,0
20240830,161500,18662586500,18630,18630,18630,18630,0
20240830,161400,18662586500,18630,18630,18630,18630,0
20240830,161300,18662586500,18630,18630,18630,18630,0
20240830,161200,18662586500,18630,18630,18630,18630,0
20240830,161100,18662586500,18630,18630,18630,18630,0
20240830,161000,18662586500,18630,18630,18630,18630,0
20240830,160900,18662586500,18630,18630,18630,18630,0
20240830,160800,18662586500,18630,18630,18630,18630,0
20240830,160700,18662586500,18630,18630,18630,18630,0
20240830,160600,18662586500,18630,18630,18630,18630,0
20240830,160500,18662586500,18630,18630,18630,18630,0
20240830,160400,18662586500,18630,18630,18630,18630,0
20240830,160300,18662586500,18630,18630,18630,18630,0
20240830,160200,18662586500,18630,18630,18630,18630,0
20240830,160100,18662586500,18630,18630,18630,18630,0
20240830,160000,18662586500,18630,18630,18630,18630,0
20240830,155900,18662586500,18630,18630,18630,18630,0
20240830,155800,18662586500,18630,18630,18630,18630,0
20240830,155700,18662586500,18630,18630,18630,18630,0
20240830,155600,18662586500,18630,18630,18630,18630,0
20240830,155500,18662586500,18630,18630,18630,18630,0
20240830,155400,18662586500,18630,18630,18630,18630,0
20240830,155300,18662586500,18630,18630,18630,18630,145357
20240830,155200,18662586500,18630,18630,18630,18630,0
20240830,155100,18662586500,18630,18630,18630,18630,0
20240830,155000,18662586500,18630,18630,18630,18630,0
20240830,154900,18662586500,18630,18630,18630,18630,0
20240830,154800,18662586500,18630,18630,18630,18630,0
20240830,154700,18662586500,18630,18630,18630,18630,0
20240830,154600,18662586500,18630,18630,18630,18630,0
20240830,154500,18662586500,18630,18630,18630,18630,0
20240830,154400,18662586500,18630,18630,18630,18630,0
20240830,154300,18662586500,18630,18630,18630,18630,0
20240830,154200,18662586500,18630,18630,18630,18630,0
20240830,154100,18662586500,18630,18630,18630,18630,0
20240830,154000,18662586500,18630,18630,18630,18630,0
20240830,153900,18662586500,18630,18630,18630,18630,0
20240830,153800,18662586500,18630,18630,18630,18630,0
20240830,153700,18662586500,18630,18630,18630,18630,0
20240830,153600,18662586500,18630,18630,18630,18630,0
20240830,153500,18662586500,18630,18630,18630,18630,0
20240830,153400,18662586500,18630,18630,18630,18630,0
20240830,153300,18662586500,18630,18630,18630,18630,0
20240830,153200,18662586500,18630,18630,18630,18630,0
20240830,153100,18662586500,18630,18630,18630,18630,0
20240830,153000,18662586500,18630,18630,18630,18630,145357
20240830,152900,15954585590,18620,18620,18620,18620,0
20240830,152800,15954585590,18620,18620,18620,18620,0
20240830,152700,15954585590,18620,18620,18620,18620,0
20240830,152600,15954585590,18620,18620,18620,18620,0
20240830,152500,15954585590,18620,18620,18620,18620,0
20240830,152400,15954585590,18620,18620,18620,18620,0
20240830,152300,15954585590,18620,18620,18620,18620,0
20240830,152200,15954585590,18620,18620,18620,18620,0
20240830,152100,15954585590,18620,18620,18620,18620,0
20240830,152000,15954585590,18620,18620,18620,18620,0
20240830,151900,15954585590,18620,18630,18640,18620,4293
20240830,151800,15874592910,18640,18630,18640,18630,2466
20240830,151700,15828644350,18630,18640,18640,18630,4211
20240830,151600,15750168510,18640,18630,18640,18620,5551
20240830,151500,15646727720,18620,18620,18630,18610,4347
20240830,151400,15565794220,18620,18630,18630,18620,3067
20240830,151300,15508669260,18630,18620,18630,18620,5626
20240830,151200,15403887430,18630,18630,18630,18620,1440
20240830,151100,15377061020,18630,18620,18630,18610,6145
20240830,151000,15262635610,18620,18600,18620,18600,3323
20240830,150900,15200798890,18600,18610,18610,18600,1444
20240830,150800,15173930530,18610,18610,18620,18600,3585
20240830,150700,15107215140,18610,18620,18620,18600,3718
20240830,150600,15038026360,18620,18600,18620,18590,3591
20240830,150500,14971218240,18600,18600,18600,18590,4163
20240830,150400,14893791160,18600,18600,18600,18600,1039
20240830,150300,14874465760,18600,18590,18600,18590,855
20240830,150200,14858566250,18590,18600,18600,18590,3517
20240830,150100,14793167250,18600,18600,18600,18590,3150
20240830,150000,14734591410,18600,18590,18600,18590,1099
20240830,145900,14714154540,18600,18610,18610,18590,1463
20240830,145800,14686939430,18600,18600,18610,18600,3563
20240830,145700,14620667140,18600,18600,18610,18590,4008
20240830,145600,14546118710,18590,18600,18600,18590,1227
20240830,145500,14523305580,18590,18600,18610,18590,8930
20240830,145400,14357242540,18590,18600,18600,18590,7436
20240830,145300,14218941860,18600,18590,18600,18590,2005
20240830,145200,14181653850,18600,18580,18600,18580,3918
20240830,145100,14108824330,18580,18580,18590,18580,3303
20240830,145000,14047429930,18580,18580,18590,18570,4765
20240830,144900,13958893860,18580,18580,18580,18570,1613
20240830,144800,13928927860,18580,18580,18590,18570,3666
20240830,144700,13860816060,18580,18580,18590,18570,4186
20240830,144600,13783039820,18590,18590,18590,18580,2878
20240830,144500,13729552300,18580,18580,18580,18570,4449
20240830,144400,13646901040,18570,18560,18570,18550,3756
20240830,144300,13577165640,18560,18540,18570,18540,3604
20240830,144200,13510306990,18540,18540,18550,18540,850
20240830,144100,13494547870,18530,18560,18560,18530,5620
20240830,144000,13390265350,18560,18550,18560,18550,638
20240830,143900,13378428170,18560,18560,18560,18550,2596
20240830,143800,13330267810,18550,18550,18560,18550,1298
20240830,143700,13306186440,18550,18550,18560,18550,1090
20240830,143600,13285963430,18560,18540,18560,18540,4396
20240830,143500,13204413930,18540,18550,18550,18530,1985
20240830,143400,13167604040,18550,18550,18550,18540,1942
20240830,143300,13131598350,18550,18550,18550,18540,1803
20240830,143200,13098161050,18550,18560,18570,18540,5284
20240830,143100,13000075200,18570,18510,18570,18510,12615
20240830,143000,12766193260,18510,18510,18520,18510,409
20240830,142900,12758621310,18510,18520,18520,18510,2216
20240830,142800,12717602570,18510,18510,18520,18510,1155
20240830,142700,12696222960,18510,18500,18520,18500,1092
20240830,142600,12676010560,18510,18490,18510,18490,1953
20240830,142500,12639889960,18500,18500,18510,18490,1992
20240830,142400,12603036890,18500,18510,18510,18490,1853
20240830,142300,12568758750,18500,18510,18510,18490,1077
20240830,142200,12548834700,18510,18490,18510,18490,795
20240830,142100,12534129190,18490,18510,18520,18490,2506
20240830,142000,12487765060,18510,18510,18520,18510,605
20240830,141900,12476565810,18520,18520,18530,18510,744
20240830,141800,12462787870,18520,18530,18530,18520,1718
20240830,141700,12430964690,18530,18480,18530,18480,3381
20240830,141600,12368379720,18480,18480,18510,18480,1588
20240830,141500,12339020240,18490,18510,18510,18490,4784
20240830,141400,12250534720,18510,18520,18520,18500,1485
20240830,141300,12223043990,18520,18520,18530,18500,2223
20240830,141200,12181883980,18520,18520,18530,18520,1311
20240830,141100,12157602610,18520,18490,18530,18490,4652
20240830,141000,12071471980,18500,18500,18500,18490,397
20240830,140900,12064127650,18500,18490,18500,18490,1549
20240830,140800,12035482080,18500,18500,18500,18490,1887
20240830,140700,12000573930,18490,18500,18500,18490,2270
20240830,140600,11958586240,18490,18490,18490,18480,3403
20240830,140500,11895669240,18480,18500,18500,18480,1855
20240830,140400,11861366300,18500,18500,18530,18500,30420
20240830,140300,11298484790,18500,18470,18500,18470,7467
20240830,140200,11160425730,18470,18480,18480,18470,380
20240830,140100,11153407110,18470,18470,18480,18470,2387
20240830,140000,11109316190,18470,18480,18480,18470,1612
20240830,135900,11079540100,18480,18470,18480,18460,2621
20240830,135800,11031140010,18460,18460,18480,18430,2763
20240830,135700,10980127870,18460,18450,18460,18440,1083
20240830,135600,10960140380,18450,18440,18450,18440,66
20240830,135500,10958923010,18440,18440,18450,18440,47
20240830,135400,10958056320,18440,18450,18460,18440,267
20240830,135300,10953130070,18440,18440,18450,18440,613
20240830,135200,10941823430,18450,18460,18470,18450,568
20240830,135100,10931340620,18470,18450,18470,18450,772
20240830,135000,10917092950,18450,18450,18460,18440,292
20240830,134900,10911705540,18450,18440,18450,18440,158
20240830,134800,10908791700,18440,18440,18450,18440,439
20240830,134700,10900696400,18440,18450,18460,18430,500
20240830,134600,10891473730,18450,18440,18460,18440,1733
20240830,134500,10859497230,18430,18420,18430,18410,442
20240830,134400,10851354170,18420,18430,18430,18420,511
20240830,134300,10841941320,18430,18430,18430,18430,485
20240830,134200,10833002770,18430,18430,18430,18430,327
20240830,134100,10826976160,18430,18430,18430,18420,228
20240830,134000,10822774140,18420,18430,18430,18420,714
20240830,133900,10809620630,18420,18430,18440,18420,1177
20240830,133800,10787930070,18440,18450,18450,18440,758
20240830,133700,10773952200,18440,18450,18460,18440,294
20240830,133600,10768528890,18450,18450,18450,18450,407
20240830,133500,10761019740,18450,18450,18450,18450,1150
20240830,133400,10739802240,18450,18450,18460,18450,425
20240830,133300,10731960970,18450,18460,18460,18450,626
20240830,133200,10720408230,18460,18470,18470,18460,362
20240830,133100,10713725480,18470,18460,18470,18450,1609
20240830,133000,10684015640,18450,18460,18460,18450,644
20240830,132900,10672127890,18470,18470,18470,18430,2171
20240830,132800,10632070220,18470,18470,18470,18470,634
20240830,132700,10620360240,18470,18480,18480,18470,223
20240830,132600,10616239800,18470,18470,18480,18470,579
20240830,132500,10605542470,18470,18450,18470,18430,763
20240830,132400,10591460510,18440,18440,18450,18430,1378
20240830,132300,10566047900,18450,18450,18460,18440,671
20240830,132200,10553667770,18450,18460,18460,18450,165
20240830,132100,10550622910,18460,18450,18460,18440,378
20240830,132000,10543648660,18450,18450,18450,18440,3182
20240830,131900,10484943350,18450,18460,18470,18450,987
20240830,131800,10466728300,18460,18470,18470,18460,2530
20240830,131700,10420007000,18470,18490,18490,18470,1108
20240830,131600,10399531700,18490,18490,18490,18480,1471
20240830,131500,10372338840,18490,18490,18500,18490,1621
20240830,131400,10342365730,18490,18490,18500,18490,5363
20240830,131300,10243200260,18500,18500,18500,18490,2368
20240830,131200,10199402360,18500,18450,18500,18450,20888
20240830,131100,9813496690,18460,18450,18460,18450,693
20240830,131000,9800705630,18450,18430,18460,18420,5459
20240830,130900,9700017540,18430,18420,18430,18420,797
20240830,130800,9685331210,18430,18420,18430,18420,845
20240830,130700,9669763720,18430,18420,18430,18420,5033
20240830,130600,9577014820,18420,18410,18420,18410,683
20240830,130500,9564439280,18410,18420,18420,18410,3104
20240830,130400,9507292640,18420,18420,18420,18410,1769
20240830,130300,9474711290,18420,18430,18430,18420,561
20240830,130200,9464376520,18430,18430,18430,18420,340
20240830,130100,9458110350,18430,18450,18450,18430,953
20240830,130000,9440533780,18440,18440,18450,18430,1435
20240830,125900,9414071910,18450,18410,18450,18410,10466
20240830,125800,9221178950,18410,18410,18410,18400,431
20240830,125700,9213244380,18420,18420,18420,18400,872
20240830,125600,9197191110,18410,18410,18410,18410,538
20240830,125500,9187286530,18420,18410,18420,18410,769
20240830,125400,9173126240,18410,18410,18420,18410,227
20240830,125300,9168946970,18410,18420,18420,18410,486
20240830,125200,9159997290,18420,18410,18420,18400,922
20240830,125100,9143020750,18410,18410,18420,18400,655
20240830,125000,9130965730,18410,18400,18410,18400,242
20240830,124900,9126512460,18390,18410,18410,18390,749
20240830,124800,9112733660,18400,18400,18410,18400,841
20240830,124700,9097253450,18410,18400,18410,18400,283
20240830,124600,9092045250,18400,18410,18420,18400,297
20240830,124500,9086579940,18400,18410,18410,18400,322
20240830,124400,9080654470,18410,18410,18410,18410,415
20240830,124300,9073014320,18410,18430,18440,18410,1765
20240830,124200,9040486400,18430,18420,18440,18420,650
20240830,124100,9028506660,18420,18440,18440,18420,89
20240830,124000,9026865880,18420,18430,18450,18390,4716
20240830,123900,8939947220,18440,18390,18440,18380,793
20240830,123800,8925348760,18380,18390,18390,18380,760
20240830,123700,8911375800,18400,18410,18410,18390,1143
20240830,123600,8890344220,18410,18430,18430,18410,760
20240830,123500,8876347010,18430,18450,18450,18430,892
20240830,123400,8859897080,18440,18440,18450,18440,826
20240830,123300,8844663700,18440,18450,18450,18430,2234
20240830,123200,8803456220,18450,18440,18450,18440,1056
20240830,123100,8783982760,18450,18450,18460,18440,1672
20240830,123000,8753134380,18450,18440,18460,18430,5059
20240830,122900,8659801480,18440,18440,18440,18430,995
20240830,122800,8641456900,18440,18420,18440,18420,3105
20240830,122700,8584230500,18420,18400,18430,18400,6687
20240830,122600,8461066940,18400,18410,18410,18400,75
20240830,122500,8459686920,18400,18400,18410,18400,107
20240830,122400,8457717800,18400,18410,18420,18400,761
20240830,122300,8443707000,18410,18400,18420,18390,3049
20240830,122200,8387583050,18410,18410,18420,18400,652
20240830,122100,8375579770,18410,18390,18420,18390,4951
20240830,122000,8284469030,18380,18390,18400,18380,401
20240830,121900,8277094900,18390,18400,18400,18390,1470
20240830,121800,8250052720,18390,18390,18390,18390,1333
20240830,121700,8225538850,18380,18380,18390,18380,1281
20240830,121600,8201985260,18380,18380,18390,18380,126
20240830,121500,8199669280,18370,18380,18390,18370,669
20240830,121400,8187377640,18380,18380,18380,18370,431
20240830,121300,8179457520,18380,18380,18390,18360,2055
20240830,121200,8141689370,18380,18350,18380,18350,1108
20240830,121100,8121337710,18350,18360,18370,18350,1482
20240830,121000,8094127510,18360,18360,18360,18350,89
20240830,120900,8092493590,18350,18340,18360,18330,1811
20240830,120800,8059272740,18330,18310,18340,18310,729
20240830,120700,8045915370,18330,18300,18340,18300,2034
20240830,120600,8008654920,18300,18290,18300,18290,1631
20240830,120500,7978811540,18300,18300,18300,18290,152
20240830,120400,7976030770,18300,18300,18310,18290,1417
20240830,120300,7950102530,18300,18300,18300,18290,507
20240830,120200,7940826510,18300,18300,18300,18290,230
20240830,120100,7936619440,18300,18300,18300,18290,266
20240830,120000,7931751890,18300,18310,18310,18300,351
20240830,115900,7925328550,18300,18300,18300,18290,1051
20240830,115800,7906097450,18300,18300,18300,18300,106
20240830,115700,7904157650,18300,18300,18300,18300,519
20240830,115600,7894659950,18300,18300,18310,18300,1381
20240830,115500,7869383850,18300,18300,18310,18300,507
20240830,115400,7860105740,18310,18310,18310,18310,136
20240830,115300,7857615580,18300,18310,18310,18300,1400
20240830,115200,7831994310,18300,18300,18310,18300,350
20240830,115100,7825589060,18310,18320,18320,18310,1504
20240830,115000,7798050480,18320,18320,18320,18310,139
20240830,114900,7795504460,18320,18310,18320,18310,256
20240830,114800,7790816870,18310,18320,18320,18310,186
20240830,114700,7787410490,18320,18320,18320,18310,580
20240830,114600,7776788200,18320,18310,18320,18310,265
20240830,114500,7771934420,18310,18310,18320,18310,299
20240830,114400,7766459510,18310,18320,18320,18310,36
20240830,114300,7765800280,18310,18320,18320,18310,343
20240830,114200,7759519570,18320,18330,18330,18320,932
20240830,114100,7742445050,18330,18310,18330,18310,923
20240830,114000,7725534250,18320,18320,18320,18310,526
20240830,113900,7715898160,18320,18310,18320,18310,368
20240830,113800,7709159530,18310,18310,18310,18300,1002
20240830,113700,7690822880,18320,18310,18320,18300,530
20240830,113600,7681121950,18320,18310,18320,18300,1646
20240830,113500,7650984790,18310,18310,18310,18300,997
20240830,113400,7632733420,18300,18300,18310,18300,430
20240830,113300,7624862800,18300,18300,18310,18300,3847
20240830,113200,7554461690,18300,18310,18310,18300,559
20240830,113100,7544231070,18310,18320,18330,18310,4040
20240830,113000,7470239910,18320,18310,18320,18310,712
20240830,112900,7457198510,18320,18320,18320,18310,265
20240830,112800,7452344210,18320,18310,18320,18310,282
20240830,112700,7447178130,18320,18320,18320,18310,1255
20240830,112600,7424192490,18310,18310,18320,18310,299
20240830,112500,7418717780,18310,18310,18320,18310,392
20240830,112400,7411540100,18310,18320,18320,18310,174
20240830,112300,7408352920,18320,18330,18330,18310,633
20240830,112200,7396756150,18330,18330,18330,18320,282
20240830,112100,7391589610,18330,18330,18330,18320,32
20240830,112000,7391003190,18320,18320,18330,18320,169
20240830,111900,7387907100,18320,18330,18330,18320,1590
20240830,111800,7358774290,18330,18330,18330,18320,1451
20240830,111700,7332186350,18320,18330,18340,18320,6039
20240830,111600,7221548530,18330,18330,18340,18330,2077
20240830,111500,7183472520,18340,18340,18340,18330,2647
20240830,111400,7134936240,18340,18370,18370,18330,401
20240830,111300,7127578550,18370,18380,18380,18360,1124
20240830,111200,7106923050,18370,18330,18370,18330,2358
20240830,111100,7063649060,18340,18350,18360,18320,5828
20240830,111000,6956799430,18360,18370,18370,18360,349
20240830,110900,6950390970,18360,18350,18370,18350,1093
20240830,110800,6930329500,18350,18350,18360,18350,1286
20240830,110700,6906720480,18350,18360,18360,18350,940
20240830,110600,6889465490,18370,18370,18370,18360,309
20240830,110500,6883791120,18370,18380,18380,18370,295
20240830,110400,6878370730,18380,18380,18380,18360,1570
20240830,110300,6849527570,18380,18380,18390,18380,905
20240830,110200,6832891820,18380,18390,18390,18380,816
20240830,110100,6817889090,18390,18380,18390,18380,755
20240830,110000,6804005800,18390,18390,18390,18380,1460
20240830,105900,6777156480,18380,18340,18380,18340,2850
20240830,105800,6724798910,18340,18350,18350,18340,643
20240830,105700,6713002090,18350,18350,18350,18340,543
20240830,105600,6703039030,18340,18350,18350,18340,308
20240830,105500,6697387350,18350,18360,18360,18340,2963
20240830,105400,6643033250,18360,18350,18360,18350,575
20240830,105300,6632480080,18360,18350,18360,18340,435
20240830,105200,6624497500,18350,18360,18370,18350,532
20240830,105100,6614732590,18350,18360,18360,18350,516
20240830,105000,6605261430,18360,18360,18370,18340,784
20240830,104900,6590877430,18360,18370,18370,18360,93
20240830,104800,6589169860,18360,18360,18370,18350,470
20240830,104700,6580541830,18370,18370,18380,18340,1155
20240830,104600,6559328340,18360,18350,18360,18340,6635
20240830,104500,6437573840,18340,18360,18360,18340,524
20240830,104400,6427957360,18360,18350,18360,18340,939
20240830,104300,6410730000,18350,18350,18350,18340,416
20240830,104200,6403097520,18360,18360,18370,18320,1330
20240830,104100,6378712580,18360,18360,18360,18320,647
20240830,104000,6366845970,18360,18370,18380,18360,326
20240830,103900,6360857640,18370,18370,18380,18370,118
20240830,103800,6358689350,18370,18320,18390,18320,3583
20240830,103700,6292898680,18330,18330,18340,18320,507
20240830,103600,6283607790,18330,18370,18370,18330,5863
20240830,103500,6176021400,18360,18370,18390,18360,1514
20240830,103400,6148208300,18370,18380,18390,18370,1237
20240830,103300,6125471950,18380,18390,18390,18370,328
20240830,103200,6119443240,18390,18400,18400,18380,1672
20240830,103100,6088701150,18400,18400,18400,18380,834
20240830,103000,6073360120,18400,18410,18410,18400,652
20240830,102900,6061362710,18400,18390,18410,18390,535
20240830,102800,6051521980,18400,18380,18400,18380,290
20240830,102700,6046187690,18390,18390,18390,18380,3205
20240830,102600,5987268160,18400,18410,18420,18400,1811
20240830,102500,5953931390,18410,18410,18410,18400,384
20240830,102400,5946864730,18410,18400,18410,18400,182
20240830,102300,5943515020,18400,18390,18400,18390,843
20240830,102200,5928011790,18390,18410,18410,18390,1439
20240830,102100,5901540420,18410,18420,18430,18410,4803
20240830,102000,5813055790,18420,18430,18440,18420,878
20240830,101900,5796874580,18430,18450,18450,18430,724
20240830,101800,5783525040,18420,18380,18460,18380,10944
20240830,101700,5581695040,18380,18390,18400,18380,715
20240830,101600,5568552880,18390,18400,18400,18380,1198
20240830,101500,5546528090,18400,18430,18430,18390,1943
20240830,101400,5510750660,18430,18440,18440,18420,2757
20240830,101300,5459919230,18450,18430,18450,18430,3427
20240830,101200,5396726930,18440,18410,18440,18390,2426
20240830,101100,5352063390,18420,18430,18430,18410,1356
20240830,101000,5327083010,18430,18430,18440,18430,906
20240830,100900,5310383320,18430,18410,18450,18400,9567
20240830,100800,5134022780,18410,18400,18420,18390,1491
20240830,100700,5106584340,18400,18370,18400,18370,1746
20240830,100600,5074500590,18370,18400,18400,18370,1701
20240830,100500,5043238180,18410,18410,18410,18380,1038
20240830,100400,5024136950,18380,18430,18440,18380,1948
20240830,100300,4988258780,18430,18430,18440,18430,2565
20240830,100200,4940963440,18440,18420,18440,18410,3688
20240830,100100,4873009510,18410,18390,18410,18380,6807
20240830,100000,4747746760,18400,18370,18400,18370,433
20240830,095900,4739783350,18380,18410,18420,18370,1121
20240830,095800,4719161790,18410,18400,18420,18370,1914
20240830,095700,4683947640,18400,18410,18410,18390,1268
20240830,095600,4660612400,18410,18430,18440,18410,893
20240830,095500,4644160960,18430,18410,18440,18400,11588
20240830,095400,4430719160,18410,18400,18410,18390,5612
20240830,095300,4327456310,18400,18370,18400,18360,7665
20240830,095200,4186516720,18370,18340,18370,18340,917
20240830,095100,4169687570,18340,18330,18340,18320,4733
20240830,095000,4082886310,18320,18300,18330,18300,4892
20240830,094900,3993288330,18310,18300,18310,18270,577
20240830,094800,3982728250,18300,18270,18310,18260,3518
20240830,094700,3918388630,18270,18270,18270,18270,733
20240830,094600,3904996720,18270,18250,18270,18250,430
20240830,094500,3897147220,18250,18250,18250,18240,848
20240830,094400,3881678050,18250,18230,18250,18220,3009
20240830,094300,3826819980,18230,18240,18240,18220,2218
20240830,094200,3786385830,18240,18250,18250,18230,1161
20240830,094100,3765209770,18250,18250,18260,18250,289
20240830,094000,3759935510,18250,18290,18290,18240,4392
20240830,093900,3679699390,18300,18280,18310,18280,2973
20240830,093800,3625337400,18300,18320,18320,18280,15130
20240830,093700,3348512990,18320,18330,18340,18310,5808
20240830,093600,3242148100,18330,18330,18340,18330,1702
20240830,093500,3210950140,18340,18350,18350,18330,900
20240830,093400,3194446510,18340,18330,18350,18330,1869
20240830,093300,3160174000,18340,18320,18340,18310,2669
20240830,093200,3111262550,18320,18320,18320,18310,351
20240830,093100,3104833260,18320,18330,18330,18310,864
20240830,093000,3089002940,18330,18310,18330,18310,818
20240830,092900,3074017140,18310,18320,18320,18310,1799
20240830,092800,3041067150,18320,18330,18330,18310,1639
20240830,092700,3011041590,18330,18330,18330,18310,965
20240830,092600,2993356030,18310,18340,18350,18310,2916
20240830,092500,2939925250,18330,18330,18350,18320,1549
20240830,092400,2911527130,18320,18330,18330,18320,1081
20240830,092300,2891716030,18320,18310,18350,18310,1340
20240830,092200,2867176240,18310,18370,18380,18310,3762
20240830,092100,2798191050,18380,18400,18400,18380,1530
20240830,092000,2770054520,18400,18370,18410,18350,12134
20240830,091900,2547047310,18370,18390,18390,18360,1387
20240830,091800,2521546320,18390,18370,18410,18370,10660
20240830,091700,2325447310,18380,18360,18380,18330,3321
20240830,091600,2264494440,18350,18360,18370,18350,4949
20240830,091500,2173626210,18370,18360,18370,18350,4162
20240830,091400,2097199820,18330,18300,18360,18300,12063
20240830,091300,1876027360,18300,18310,18310,18290,2730
20240830,091200,1826073000,18310,18300,18330,18300,8178
20240830,091100,1676315160,18310,18260,18310,18260,9555
20240830,091000,1501592070,18260,18250,18260,18230,2656
20240830,090900,1453134850,18240,18230,18250,18220,1928
20240830,090800,1417987680,18220,18230,18230,18190,4658
20240830,090700,1333165570,18230,18270,18290,18230,3648
20240830,090600,1266546480,18270,18230,18280,18230,5645
20240830,090500,1163424310,18230,18240,18240,18200,9035
20240830,090400,998832490,18240,18270,18280,18230,7626
20240830,090300,859648010,18280,18260,18280,18240,13367
20240830,090200,615512770,18270,18270,18290,18250,15137
20240830,090100,338941340,18260,18190,18270,18190,10189
20240830,090000,153159810,18180,18200,18200,18160,8416