stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,205900,6474159620,5040,5040,5040,5040,14499
20240830,205800,6474159620,5040,5040,5040,5040,0
20240830,205700,6474159620,5040,5040,5040,5040,0
20240830,205600,6474159620,5040,5040,5040,5040,0
20240830,205500,6474159620,5040,5040,5040,5040,0
20240830,205400,6474159620,5040,5040,5040,5040,0
20240830,205300,6474159620,5040,5040,5040,5040,0
20240830,205200,6474159620,5040,5040,5040,5040,0
20240830,205100,6474159620,5040,5040,5040,5040,0
20240830,205000,6474159620,5040,5040,5040,5040,0
20240830,204900,6474159620,5040,5040,5040,5040,0
20240830,204800,6474159620,5040,5040,5040,5040,0
20240830,204700,6474159620,5040,5040,5040,5040,0
20240830,204600,6474159620,5040,5040,5040,5040,0
20240830,204500,6474159620,5040,5040,5040,5040,0
20240830,204400,6474159620,5040,5040,5040,5040,0
20240830,204300,6474159620,5040,5040,5040,5040,0
20240830,204200,6474159620,5040,5040,5040,5040,0
20240830,204100,6474159620,5040,5040,5040,5040,0
20240830,204000,6474159620,5040,5040,5040,5040,0
20240830,203900,6474159620,5040,5040,5040,5040,0
20240830,203800,6474159620,5040,5040,5040,5040,0
20240830,203700,6474159620,5040,5040,5040,5040,0
20240830,203600,6474159620,5040,5040,5040,5040,0
20240830,203500,6474159620,5040,5040,5040,5040,0
20240830,203400,6474159620,5040,5040,5040,5040,0
20240830,203300,6474159620,5040,5040,5040,5040,0
20240830,203200,6474159620,5040,5040,5040,5040,0
20240830,203100,6474159620,5040,5040,5040,5040,0
20240830,203000,6474159620,5040,5040,5040,5040,0
20240830,202900,6474159620,5040,5040,5040,5040,14499
20240830,202800,6474159620,5040,5040,5040,5040,0
20240830,202700,6474159620,5040,5040,5040,5040,0
20240830,202600,6474159620,5040,5040,5040,5040,0
20240830,202500,6474159620,5040,5040,5040,5040,0
20240830,202400,6474159620,5040,5040,5040,5040,0
20240830,202300,6474159620,5040,5040,5040,5040,0
20240830,202200,6474159620,5040,5040,5040,5040,0
20240830,202100,6474159620,5040,5040,5040,5040,0
20240830,202000,6474159620,5040,5040,5040,5040,0
20240830,201900,6474159620,5040,5040,5040,5040,0
20240830,201800,6474159620,5040,5040,5040,5040,0
20240830,201700,6474159620,5040,5040,5040,5040,0
20240830,201600,6474159620,5040,5040,5040,5040,0
20240830,201500,6474159620,5040,5040,5040,5040,0
20240830,201400,6474159620,5040,5040,5040,5040,0
20240830,201300,6474159620,5040,5040,5040,5040,0
20240830,201200,6474159620,5040,5040,5040,5040,0
20240830,201100,6474159620,5040,5040,5040,5040,0
20240830,201000,6474159620,5040,5040,5040,5040,0
20240830,200900,6474159620,5040,5040,5040,5040,0
20240830,200800,6474159620,5040,5040,5040,5040,0
20240830,200700,6474159620,5040,5040,5040,5040,0
20240830,200600,6474159620,5040,5040,5040,5040,0
20240830,200500,6474159620,5040,5040,5040,5040,0
20240830,200400,6474159620,5040,5040,5040,5040,0
20240830,200300,6474159620,5040,5040,5040,5040,0
20240830,200200,6474159620,5040,5040,5040,5040,0
20240830,200100,6474159620,5040,5040,5040,5040,0
20240830,200000,6474159620,5040,5040,5040,5040,0
20240830,195900,6474159620,5040,5040,5040,5040,14499
20240830,195800,6474159620,5040,5040,5040,5040,0
20240830,195700,6474159620,5040,5040,5040,5040,0
20240830,195600,6474159620,5040,5040,5040,5040,0
20240830,195500,6474159620,5040,5040,5040,5040,0
20240830,195400,6474159620,5040,5040,5040,5040,0
20240830,195300,6474159620,5040,5040,5040,5040,0
20240830,195200,6474159620,5040,5040,5040,5040,0
20240830,195100,6474159620,5040,5040,5040,5040,0
20240830,195000,6474159620,5040,5040,5040,5040,0
20240830,194900,6474159620,5040,5040,5040,5040,0
20240830,194800,6474159620,5040,5040,5040,5040,0
20240830,194700,6474159620,5040,5040,5040,5040,0
20240830,194600,6474159620,5040,5040,5040,5040,0
20240830,194500,6474159620,5040,5040,5040,5040,0
20240830,194400,6474159620,5040,5040,5040,5040,0
20240830,194300,6474159620,5040,5040,5040,5040,0
20240830,194200,6474159620,5040,5040,5040,5040,0
20240830,194100,6474159620,5040,5040,5040,5040,0
20240830,194000,6474159620,5040,5040,5040,5040,0
20240830,193900,6474159620,5040,5040,5040,5040,0
20240830,193800,6474159620,5040,5040,5040,5040,0
20240830,193700,6474159620,5040,5040,5040,5040,0
20240830,193600,6474159620,5040,5040,5040,5040,0
20240830,193500,6474159620,5040,5040,5040,5040,0
20240830,193400,6474159620,5040,5040,5040,5040,0
20240830,193300,6474159620,5040,5040,5040,5040,0
20240830,193200,6474159620,5040,5040,5040,5040,0
20240830,193100,6474159620,5040,5040,5040,5040,0
20240830,193000,6474159620,5040,5040,5040,5040,0
20240830,192900,6474159620,5040,5040,5040,5040,14499
20240830,192800,6474159620,5040,5040,5040,5040,0
20240830,192700,6474159620,5040,5040,5040,5040,0
20240830,192600,6474159620,5040,5040,5040,5040,0
20240830,192500,6474159620,5040,5040,5040,5040,0
20240830,192400,6474159620,5040,5040,5040,5040,0
20240830,192300,6474159620,5040,5040,5040,5040,0
20240830,192200,6474159620,5040,5040,5040,5040,0
20240830,192100,6474159620,5040,5040,5040,5040,0
20240830,192000,6474159620,5040,5040,5040,5040,0
20240830,191900,6474159620,5040,5040,5040,5040,0
20240830,191800,6474159620,5040,5040,5040,5040,0
20240830,191700,6474159620,5040,5040,5040,5040,0
20240830,191600,6474159620,5040,5040,5040,5040,0
20240830,191500,6474159620,5040,5040,5040,5040,0
20240830,191400,6474159620,5040,5040,5040,5040,0
20240830,191300,6474159620,5040,5040,5040,5040,0
20240830,191200,6474159620,5040,5040,5040,5040,0
20240830,191100,6474159620,5040,5040,5040,5040,0
20240830,191000,6474159620,5040,5040,5040,5040,0
20240830,190900,6474159620,5040,5040,5040,5040,0
20240830,190800,6474159620,5040,5040,5040,5040,0
20240830,190700,6474159620,5040,5040,5040,5040,0
20240830,190600,6474159620,5040,5040,5040,5040,0
20240830,190500,6474159620,5040,5040,5040,5040,0
20240830,190400,6474159620,5040,5040,5040,5040,0
20240830,190300,6474159620,5040,5040,5040,5040,0
20240830,190200,6474159620,5040,5040,5040,5040,0
20240830,190100,6474159620,5040,5040,5040,5040,0
20240830,190000,6474159620,5040,5040,5040,5040,0
20240830,185900,6474159620,5040,5040,5040,5040,14499
20240830,185800,6474159620,5040,5040,5040,5040,0
20240830,185700,6474159620,5040,5040,5040,5040,0
20240830,185600,6474159620,5040,5040,5040,5040,0
20240830,185500,6474159620,5040,5040,5040,5040,0
20240830,185400,6474159620,5040,5040,5040,5040,0
20240830,185300,6474159620,5040,5040,5040,5040,0
20240830,185200,6474159620,5040,5040,5040,5040,0
20240830,185100,6474159620,5040,5040,5040,5040,0
20240830,185000,6474159620,5040,5040,5040,5040,0
20240830,184900,6474159620,5040,5040,5040,5040,0
20240830,184800,6474159620,5040,5040,5040,5040,0
20240830,184700,6474159620,5040,5040,5040,5040,0
20240830,184600,6474159620,5040,5040,5040,5040,0
20240830,184500,6474159620,5040,5040,5040,5040,0
20240830,184400,6474159620,5040,5040,5040,5040,0
20240830,184300,6474159620,5040,5040,5040,5040,0
20240830,184200,6474159620,5040,5040,5040,5040,0
20240830,184100,6474159620,5040,5040,5040,5040,0
20240830,184000,6474159620,5040,5040,5040,5040,0
20240830,183900,6474159620,5040,5040,5040,5040,0
20240830,183800,6474159620,5040,5040,5040,5040,0
20240830,183700,6474159620,5040,5040,5040,5040,0
20240830,183600,6474159620,5040,5040,5040,5040,0
20240830,183500,6474159620,5040,5040,5040,5040,0
20240830,183400,6474159620,5040,5040,5040,5040,0
20240830,183300,6474159620,5040,5040,5040,5040,0
20240830,183200,6474159620,5040,5040,5040,5040,0
20240830,183100,6474159620,5040,5040,5040,5040,0
20240830,183000,6474159620,5040,5040,5040,5040,0
20240830,182900,6474159620,5040,5040,5040,5040,14499
20240830,182800,6474159620,5040,5040,5040,5040,0
20240830,182700,6474159620,5040,5040,5040,5040,0
20240830,182600,6474159620,5040,5040,5040,5040,0
20240830,182500,6474159620,5040,5040,5040,5040,0
20240830,182400,6474159620,5040,5040,5040,5040,0
20240830,182300,6474159620,5040,5040,5040,5040,0
20240830,182200,6474159620,5040,5040,5040,5040,0
20240830,182100,6474159620,5040,5040,5040,5040,0
20240830,182000,6474159620,5040,5040,5040,5040,0
20240830,181900,6474159620,5040,5040,5040,5040,0
20240830,181800,6474159620,5040,5040,5040,5040,0
20240830,181700,6474159620,5040,5040,5040,5040,0
20240830,181600,6474159620,5040,5040,5040,5040,0
20240830,181500,6474159620,5040,5040,5040,5040,0
20240830,181400,6474159620,5040,5040,5040,5040,0
20240830,181300,6474159620,5040,5040,5040,5040,0
20240830,181200,6474159620,5040,5040,5040,5040,0
20240830,181100,6474159620,5040,5040,5040,5040,0
20240830,181000,6474159620,5040,5040,5040,5040,0
20240830,180900,6474159620,5040,5040,5040,5040,0
20240830,180800,6474159620,5040,5040,5040,5040,0
20240830,180700,6474159620,5040,5040,5040,5040,0
20240830,180600,6474159620,5040,5040,5040,5040,0
20240830,180500,6474159620,5040,5040,5040,5040,0
20240830,180400,6474159620,5040,5040,5040,5040,0
20240830,180300,6474159620,5040,5040,5040,5040,0
20240830,180200,6474159620,5040,5040,5040,5040,0
20240830,180100,6474159620,5040,5040,5040,5040,0
20240830,180000,6474159620,5040,5040,5040,5040,0
20240830,175900,6474159620,5040,5040,5040,5040,14499
20240830,175800,6474159620,5040,5040,5040,5040,0
20240830,175700,6474159620,5040,5040,5040,5040,0
20240830,175600,6474159620,5040,5040,5040,5040,0
20240830,175500,6474159620,5040,5040,5040,5040,0
20240830,175400,6474159620,5040,5040,5040,5040,0
20240830,175300,6474159620,5040,5040,5040,5040,0
20240830,175200,6474159620,5040,5040,5040,5040,0
20240830,175100,6474159620,5040,5040,5040,5040,0
20240830,175000,6474159620,5040,5040,5040,5040,0
20240830,174900,6474159620,5040,5040,5040,5040,0
20240830,174800,6474159620,5040,5040,5040,5040,0
20240830,174700,6474159620,5040,5040,5040,5040,0
20240830,174600,6474159620,5040,5040,5040,5040,0
20240830,174500,6474159620,5040,5040,5040,5040,0
20240830,174400,6474159620,5040,5040,5040,5040,0
20240830,174300,6474159620,5040,5040,5040,5040,0
20240830,174200,6474159620,5040,5040,5040,5040,0
20240830,174100,6474159620,5040,5040,5040,5040,0
20240830,174000,6474159620,5040,5040,5040,5040,0
20240830,173900,6474159620,5040,5040,5040,5040,0
20240830,173800,6474159620,5040,5040,5040,5040,0
20240830,173700,6474159620,5040,5040,5040,5040,0
20240830,173600,6474159620,5040,5040,5040,5040,0
20240830,173500,6474159620,5040,5040,5040,5040,0
20240830,173400,6474159620,5040,5040,5040,5040,0
20240830,173300,6474159620,5040,5040,5040,5040,0
20240830,173200,6474159620,5040,5040,5040,5040,0
20240830,173100,6474159620,5040,5040,5040,5040,0
20240830,173000,6474159620,5040,5040,5040,5040,0
20240830,172900,6474159620,5040,5040,5040,5040,14499
20240830,172800,6474159620,5040,5040,5040,5040,0
20240830,172700,6474159620,5040,5040,5040,5040,0
20240830,172600,6474159620,5040,5040,5040,5040,0
20240830,172500,6474159620,5040,5040,5040,5040,0
20240830,172400,6474159620,5040,5040,5040,5040,0
20240830,172300,6474159620,5040,5040,5040,5040,0
20240830,172200,6474159620,5040,5040,5040,5040,0
20240830,172100,6474159620,5040,5040,5040,5040,0
20240830,172000,6474159620,5040,5040,5040,5040,0
20240830,171900,6474159620,5040,5040,5040,5040,0
20240830,171800,6474159620,5040,5040,5040,5040,0
20240830,171700,6474159620,5040,5040,5040,5040,0
20240830,171600,6474159620,5040,5040,5040,5040,0
20240830,171500,6474159620,5040,5040,5040,5040,0
20240830,171400,6474159620,5040,5040,5040,5040,0
20240830,171300,6474159620,5040,5040,5040,5040,0
20240830,171200,6474159620,5040,5040,5040,5040,0
20240830,171100,6474159620,5040,5040,5040,5040,0
20240830,171000,6474159620,5040,5040,5040,5040,0
20240830,170900,6474159620,5040,5040,5040,5040,0
20240830,170800,6474159620,5040,5040,5040,5040,0
20240830,170700,6474159620,5040,5040,5040,5040,0
20240830,170600,6474159620,5040,5040,5040,5040,0
20240830,170500,6474159620,5040,5040,5040,5040,0
20240830,170400,6474159620,5040,5040,5040,5040,0
20240830,170300,6474159620,5040,5040,5040,5040,0
20240830,170200,6474159620,5040,5040,5040,5040,0
20240830,170100,6474159620,5040,5040,5040,5040,0
20240830,170000,6474159620,5040,5040,5040,5040,0
20240830,165900,6474159620,5040,5040,5040,5040,14499
20240830,165800,6474159620,5040,5040,5040,5040,0
20240830,165700,6474159620,5040,5040,5040,5040,0
20240830,165600,6474159620,5040,5040,5040,5040,0
20240830,165500,6474159620,5040,5040,5040,5040,0
20240830,165400,6474159620,5040,5040,5040,5040,0
20240830,165300,6474159620,5040,5040,5040,5040,0
20240830,165200,6474159620,5040,5040,5040,5040,0
20240830,165100,6474159620,5040,5040,5040,5040,0
20240830,165000,6474159620,5040,5040,5040,5040,0
20240830,164900,6474159620,5040,5040,5040,5040,0
20240830,164800,6474159620,5040,5040,5040,5040,0
20240830,164700,6474159620,5040,5040,5040,5040,0
20240830,164600,6474159620,5040,5040,5040,5040,0
20240830,164500,6474159620,5040,5040,5040,5040,0
20240830,164400,6474159620,5040,5040,5040,5040,0
20240830,164300,6474159620,5040,5040,5040,5040,0
20240830,164200,6474159620,5040,5040,5040,5040,0
20240830,164100,6474159620,5040,5040,5040,5040,0
20240830,164000,6474159620,5040,5040,5040,5040,0
20240830,163900,6474159620,5040,5040,5040,5040,0
20240830,163800,6474159620,5040,5040,5040,5040,0
20240830,163700,6474159620,5040,5040,5040,5040,0
20240830,163600,6474159620,5040,5040,5040,5040,0
20240830,163500,6474159620,5040,5040,5040,5040,0
20240830,163400,6474159620,5040,5040,5040,5040,0
20240830,163300,6474159620,5040,5040,5040,5040,0
20240830,163200,6474159620,5040,5040,5040,5040,0
20240830,163100,6474159620,5040,5040,5040,5040,0
20240830,163000,6474159620,5040,5040,5040,5040,0
20240830,162900,6474159620,5040,5040,5040,5040,14499
20240830,162800,6474159620,5040,5040,5040,5040,0
20240830,162700,6474159620,5040,5040,5040,5040,0
20240830,162600,6474159620,5040,5040,5040,5040,0
20240830,162500,6474159620,5040,5040,5040,5040,0
20240830,162400,6474159620,5040,5040,5040,5040,0
20240830,162300,6474159620,5040,5040,5040,5040,0
20240830,162200,6474159620,5040,5040,5040,5040,0
20240830,162100,6474159620,5040,5040,5040,5040,0
20240830,162000,6474159620,5040,5040,5040,5040,0
20240830,161900,6474159620,5040,5040,5040,5040,0
20240830,161800,6474159620,5040,5040,5040,5040,0
20240830,161700,6474159620,5040,5040,5040,5040,0
20240830,161600,6474159620,5040,5040,5040,5040,0
20240830,161500,6474159620,5040,5040,5040,5040,0
20240830,161400,6474159620,5040,5040,5040,5040,0
20240830,161300,6474159620,5040,5040,5040,5040,0
20240830,161200,6474159620,5040,5040,5040,5040,0
20240830,161100,6474159620,5040,5040,5040,5040,0
20240830,161000,6474159620,5040,5040,5040,5040,0
20240830,160900,6474159620,5040,5040,5040,5040,0
20240830,160800,6474159620,5040,5040,5040,5040,0
20240830,160700,6474159620,5040,5040,5040,5040,0
20240830,160600,6474159620,5040,5040,5040,5040,0
20240830,160500,6474159620,5040,5040,5040,5040,0
20240830,160400,6474159620,5040,5040,5040,5040,0
20240830,160300,6474159620,5040,5040,5040,5040,0
20240830,160200,6474159620,5040,5040,5040,5040,0
20240830,160100,6474159620,5040,5040,5040,5040,0
20240830,160000,6474159620,5040,5040,5040,5040,0
20240830,155900,6474159620,5040,5040,5040,5040,14499
20240830,155800,6474159620,5040,5040,5040,5040,0
20240830,155700,6474159620,5040,5040,5040,5040,0
20240830,155600,6474159620,5040,5040,5040,5040,0
20240830,155500,6474159620,5040,5040,5040,5040,0
20240830,155400,6474159620,5040,5040,5040,5040,0
20240830,155300,6474159620,5040,5040,5040,5040,0
20240830,155200,6474159620,5040,5040,5040,5040,0
20240830,155100,6474159620,5040,5040,5040,5040,0
20240830,155000,6474159620,5040,5040,5040,5040,0
20240830,154900,6474159620,5040,5040,5040,5040,0
20240830,154800,6474159620,5040,5040,5040,5040,0
20240830,154700,6474159620,5040,5040,5040,5040,0
20240830,154600,6474159620,5040,5040,5040,5040,0
20240830,154500,6474159620,5040,5040,5040,5040,0
20240830,154400,6474159620,5040,5040,5040,5040,0
20240830,154300,6474159620,5040,5040,5040,5040,0
20240830,154200,6474159620,5040,5040,5040,5040,0
20240830,154100,6474159620,5040,5040,5040,5040,0
20240830,154000,6474159620,5040,5040,5040,5040,0
20240830,153900,6474159620,5040,5040,5040,5040,0
20240830,153800,6474159620,5040,5040,5040,5040,0
20240830,153700,6474159620,5040,5040,5040,5040,0
20240830,153600,6474159620,5040,5040,5040,5040,0
20240830,153500,6474159620,5040,5040,5040,5040,0
20240830,153400,6474159620,5040,5040,5040,5040,0
20240830,153300,6474159620,5040,5040,5040,5040,0
20240830,153200,6474159620,5040,5040,5040,5040,0
20240830,153100,6474159620,5040,5040,5040,5040,0
20240830,153000,6474159620,5040,5040,5040,5040,14499
20240830,152900,6401084660,5010,5010,5010,5010,0
20240830,152800,6401084660,5010,5010,5010,5010,0
20240830,152700,6401084660,5010,5010,5010,5010,0
20240830,152600,6401084660,5010,5010,5010,5010,0
20240830,152500,6401084660,5010,5010,5010,5010,0
20240830,152400,6401084660,5010,5010,5010,5010,0
20240830,152300,6401084660,5010,5010,5010,5010,0
20240830,152200,6401084660,5010,5010,5010,5010,0
20240830,152100,6401084660,5010,5010,5010,5010,0
20240830,152000,6401084660,5010,5010,5010,5010,0
20240830,151900,6401084660,5010,5010,5010,4995,6376
20240830,151800,6369210245,5000,5020,5020,5000,4651
20240830,151700,6345931845,5020,5010,5020,5010,2615
20240830,151600,6332810375,5010,5000,5010,5000,2509
20240830,151500,6320245835,5000,5000,5010,5000,620
20240830,151400,6317145645,5000,5000,5010,5000,950
20240830,151300,6312394535,5000,5010,5010,4995,2280
20240830,151200,6300992140,5000,5000,5010,4995,5135
20240830,151100,6275313660,4990,5000,5000,4980,1332
20240830,151000,6268675610,4980,4980,5000,4980,3951
20240830,150900,6248953575,4995,4995,5000,4975,3733
20240830,150800,6230351000,5010,5010,5010,4965,22216
20240830,150700,6119596020,5010,5010,5020,5010,1176
20240830,150600,6113694660,5010,5020,5020,5010,267
20240830,150500,6112356910,5020,5020,5020,5000,937
20240830,150400,6107661000,5020,5030,5030,5010,2323
20240830,150300,6096019320,5010,5010,5010,5010,464
20240830,150200,6093694680,5010,5030,5040,5010,305
20240830,150100,6092164730,5040,5040,5040,5000,6302
20240830,150000,6060570400,5040,5040,5050,5030,2548
20240830,145900,6047727540,5040,5010,5050,5000,3862
20240830,145800,6028342080,5040,5010,5040,5010,1200
20240830,145700,6022321720,5000,5020,5020,5000,2962
20240830,145600,6007483300,5020,5030,5030,5020,635
20240830,145500,6004289260,5010,5020,5030,5010,1677
20240830,145400,5995871020,5020,5010,5020,5010,3013
20240830,145300,5980761950,5020,5010,5020,5000,1803
20240830,145200,5971745460,5020,5020,5020,5020,951
20240830,145100,5966971440,5010,5010,5010,5000,3180
20240830,145000,5951055030,5020,5000,5020,5000,979
20240830,144900,5946156770,5010,5000,5020,4995,2336
20240830,144800,5934482545,5020,5010,5020,4995,5650
20240830,144700,5906234895,5000,5030,5040,4990,31770
20240830,144600,5747120070,5030,5040,5050,5030,739
20240830,144500,5743397660,5050,5050,5050,5050,1000
20240830,144400,5738347660,5050,5030,5050,5030,174
20240830,144300,5737470510,5050,5040,5050,5030,3767
20240830,144200,5718512710,5040,5050,5050,5040,2969
20240830,144100,5703526510,5050,5070,5070,5050,488
20240830,144000,5701058320,5070,5070,5070,5060,42
20240830,143900,5700845590,5070,5050,5070,5050,1326
20240830,143800,5694147090,5060,5060,5070,5060,1654
20240830,143700,5685777690,5070,5080,5080,5070,4619
20240830,143600,5662359220,5080,5080,5080,5080,3
20240830,143500,5662343980,5080,5080,5080,5080,1
20240830,143400,5662338900,5080,5080,5080,5080,250
20240830,143300,5661068900,5080,5090,5090,5070,1235
20240830,143200,5654795350,5090,5080,5090,5080,2898
20240830,143100,5640073450,5080,5070,5080,5070,738
20240830,143000,5636324780,5070,5080,5080,5070,152
20240830,142900,5635553120,5070,5070,5070,5070,409
20240830,142800,5633479490,5070,5080,5080,5070,132
20240830,142700,5632810070,5070,5050,5080,5050,1939
20240830,142600,5622985320,5050,5060,5060,5050,5888
20240830,142500,5593202030,5060,5050,5060,5050,192
20240830,142400,5592231800,5050,5060,5060,5050,784
20240830,142300,5588265790,5060,5070,5070,5050,741
20240830,142200,5584521220,5070,5060,5070,5060,782
20240830,142100,5580564250,5070,5060,5070,5060,51
20240830,142000,5580306160,5060,5070,5070,5060,9
20240830,141900,5580260560,5060,5070,5070,5060,1704
20240830,141800,5571621310,5070,5070,5080,5070,462
20240830,141700,5569278960,5070,5070,5070,5070,30
20240830,141600,5569126860,5070,5070,5070,5070,1510
20240830,141500,5561471160,5080,5080,5080,5070,1957
20240830,141400,5551545000,5070,5070,5080,5070,2222
20240830,141300,5540279450,5070,5070,5080,5070,423
20240830,141200,5538133840,5070,5070,5070,5070,1746
20240830,141100,5529281620,5070,5070,5080,5070,2285
20240830,141000,5517684650,5070,5070,5070,5070,745
20240830,140900,5513907500,5070,5080,5080,5070,347
20240830,140800,5512147710,5070,5070,5070,5070,1015
20240830,140700,5507001660,5070,5070,5070,5050,11056
20240830,140600,5451106090,5070,5070,5070,5060,1990
20240830,140500,5441016800,5060,5050,5070,5050,1660
20240830,140400,5432615700,5050,5050,5050,5050,21
20240830,140300,5432509650,5050,5050,5050,5040,504
20240830,140200,5429968100,5070,5060,5070,5060,604
20240830,140100,5426909980,5050,5050,5050,5040,56
20240830,140000,5426627240,5040,5040,5040,5040,151
20240830,135900,5425866200,5030,5040,5040,5030,854
20240830,135800,5421564040,5040,5040,5040,5030,2807
20240830,135700,5407417990,5040,5040,5040,5040,0
20240830,135600,5407417990,5040,5050,5050,5040,7
20240830,135500,5407382670,5050,5040,5050,5040,192
20240830,135400,5406413080,5040,5040,5060,5040,107
20240830,135300,5405873780,5060,5040,5060,5040,28
20240830,135200,5405732520,5030,5040,5060,5030,2290
20240830,135100,5394193560,5040,5040,5040,5040,144
20240830,135000,5393467800,5040,5040,5040,5040,515
20240830,134900,5390872200,5040,5040,5040,5040,10
20240830,134800,5390821800,5040,5030,5040,5030,101
20240830,134700,5390313150,5030,5040,5040,5030,2338
20240830,134600,5378544190,5050,5050,5050,5050,43
20240830,134500,5378327040,5050,5040,5050,5040,1066
20240830,134400,5372944040,5040,5040,5040,5040,350
20240830,134300,5371180040,5040,5040,5040,5030,938
20240830,134200,5366452540,5040,5030,5040,5030,1396
20240830,134100,5359425830,5030,5030,5040,5030,956
20240830,134000,5354610220,5030,5040,5040,5030,1042
20240830,133900,5349359320,5040,5050,5050,5040,544
20240830,133800,5346616580,5050,5040,5050,5040,938
20240830,133700,5341888460,5040,5040,5050,5040,1291
20240830,133600,5335379810,5050,5050,5050,5040,221
20240830,133500,5334264630,5040,5050,5050,5040,544
20240830,133400,5331517690,5050,5050,5050,5040,1802
20240830,133300,5322424480,5050,5060,5060,5050,34
20240830,133200,5322252680,5050,5050,5050,5050,788
20240830,133100,5318273280,5060,5060,5060,5040,4717
20240830,133000,5294451270,5070,5070,5070,5070,1175
20240830,132900,5288494020,5060,5070,5070,5060,1915
20240830,132800,5278792320,5070,5080,5080,5070,6170
20240830,132700,5247509220,5070,5080,5080,5070,830
20240830,132600,5243298270,5070,5080,5080,5070,1088
20240830,132500,5237778580,5070,5070,5080,5070,3258
20240830,132400,5221259300,5070,5080,5080,5070,1281
20240830,132300,5214751920,5080,5080,5090,5080,1499
20240830,132200,5207136090,5080,5080,5080,5080,37
20240830,132100,5206948130,5090,5090,5090,5090,971
20240830,132000,5202005740,5080,5090,5100,5080,1255
20240830,131900,5195623870,5090,5090,5090,5090,1606
20240830,131800,5187449330,5100,5100,5100,5090,3277
20240830,131700,5170739130,5100,5080,5100,5080,1012
20240830,131600,5165588320,5080,5070,5080,5070,270
20240830,131500,5164219210,5070,5070,5070,5070,106
20240830,131400,5163681790,5070,5080,5080,5070,1560
20240830,131300,5155766950,5080,5080,5080,5080,116
20240830,131200,5155177670,5080,5100,5100,5080,164
20240830,131100,5154342510,5110,5100,5110,5080,1207
20240830,131000,5148189220,5100,5090,5100,5070,294
20240830,130900,5146697990,5110,5120,5120,5100,4657
20240830,130800,5122879150,5120,5090,5120,5090,8853
20240830,130700,5077640070,5100,5080,5100,5070,4526
20240830,130600,5054643590,5080,5080,5080,5070,2063
20240830,130500,5044163950,5080,5050,5080,5050,5939
20240830,130400,5014091950,5060,5060,5060,5060,103
20240830,130300,5013570770,5060,5040,5060,5040,811
20240830,130200,5009483220,5050,5050,5050,5050,1401
20240830,130100,5002408170,5050,5050,5050,5050,65
20240830,130000,5002079920,5050,5050,5060,5050,2586
20240830,125900,4989020570,5050,5050,5050,5050,109
20240830,125800,4988470120,5050,5040,5050,5040,534
20240830,125700,4985774550,5030,5040,5040,5030,1167
20240830,125600,4979903820,5030,5040,5040,5030,1760
20240830,125500,4971033650,5040,5040,5040,5040,801
20240830,125400,4966996610,5040,5040,5040,5040,3199
20240830,125300,4950873650,5040,5050,5050,5040,2879
20240830,125200,4936348690,5050,5060,5060,5050,256
20240830,125100,4935054790,5060,5040,5060,5040,318
20240830,125000,4933448800,5050,5040,5050,5040,3756
20240830,124900,4914511420,5040,5050,5050,5040,446
20240830,124800,4912261480,5040,5050,5050,5040,322
20240830,124700,4910635590,5050,5050,5060,5050,165
20240830,124600,4909802300,5040,5050,5050,5040,828
20240830,124500,4905626480,5050,5060,5060,5050,101
20240830,124400,4905116420,5050,5050,5050,5040,468
20240830,124300,4902753270,5050,5060,5060,5050,830
20240830,124200,4898553680,5050,5050,5060,5050,75
20240830,124100,4898174680,5060,5050,5060,5050,1594
20240830,124000,4890124710,5060,5060,5060,5050,67
20240830,123900,4889785900,5050,5050,5060,5050,3660
20240830,123800,4871302170,5060,5050,5060,5040,1232
20240830,123700,4865068380,5050,5050,5050,5050,264
20240830,123600,4863735180,5050,5060,5060,5040,385
20240830,123500,4861788630,5060,5060,5060,5050,612
20240830,123400,4858697920,5060,5050,5060,5050,1397
20240830,123300,4851637670,5050,5040,5050,5040,725
20240830,123200,4847978230,5040,5040,5040,5030,204
20240830,123100,4846950270,5040,5030,5060,5030,3311
20240830,123000,4830251340,5030,5050,5050,5030,590
20240830,122900,4827277880,5040,5040,5040,5030,1695
20240830,122800,4818735480,5040,5030,5040,5030,803
20240830,122700,4814692580,5030,5030,5030,5030,419
20240830,122600,4812585010,5020,5030,5030,5020,463
20240830,122500,4810257930,5030,5030,5030,5020,485
20240830,122400,4807818420,5020,5030,5030,5020,21
20240830,122300,4807712800,5030,5020,5030,5020,998
20240830,122200,4802697840,5010,5020,5030,5010,1350
20240830,122100,4795909230,5020,5030,5030,5020,448
20240830,122000,4793659220,5030,5000,5030,5000,507
20240830,121900,4791122810,5000,5000,5010,5000,3786
20240830,121800,4772192320,5000,5010,5030,5000,10512
20240830,121700,4719532730,5010,5020,5030,5010,2452
20240830,121600,4707237100,5020,5030,5030,5020,540
20240830,121500,4704524290,5020,5030,5030,5020,251
20240830,121400,4703264220,5020,5030,5030,5010,2634
20240830,121300,4690043330,5030,5030,5030,5020,2049
20240830,121200,4679754230,5030,5040,5040,5030,202
20240830,121100,4678737150,5040,5040,5040,5020,4662
20240830,121000,4655326950,5040,5030,5040,5030,3922
20240830,120900,4635599250,5030,5040,5040,5030,593
20240830,120800,4632610770,5040,5040,5050,5030,2599
20240830,120700,4619511720,5040,5040,5040,5040,246
20240830,120600,4618271880,5040,5050,5050,5040,2277
20240830,120500,4606795600,5050,5050,5050,5040,972
20240830,120400,4601889200,5050,5040,5060,5040,528
20240830,120300,4599225430,5060,5050,5060,5050,323
20240830,120200,4597594250,5050,5050,5050,5030,149
20240830,120100,4596843570,5040,5040,5040,5030,1209
20240830,120000,4590750430,5040,5040,5040,5030,878
20240830,115900,4586326010,5030,5030,5040,5030,2515
20240830,115800,4573672360,5030,5040,5040,5030,911
20240830,115700,4569084470,5040,5060,5060,5030,3405
20240830,115600,4551937750,5060,5050,5060,5050,451
20240830,115500,4549659700,5060,5040,5060,5040,32
20240830,115400,4549498010,5060,5060,5060,5060,14
20240830,115300,4549427170,5040,5050,5050,5040,1006
20240830,115200,4544355910,5040,5060,5060,5040,582
20240830,115100,4541422600,5040,5050,5050,5040,1016
20240830,115000,4536298220,5060,5060,5060,5060,1546
20240830,114900,4528475460,5060,5060,5060,5050,234
20240830,114800,4527292390,5060,5050,5060,5050,392
20240830,114700,4525312720,5040,5060,5060,5040,10633
20240830,114600,4471657860,5060,5060,5060,5060,4000
20240830,114500,4451417860,5070,5060,5070,5060,340
20240830,114400,4449696460,5060,5070,5070,5060,5381
20240830,114300,4422456750,5070,5070,5070,5070,166
20240830,114200,4421615130,5070,5070,5070,5060,105
20240830,114100,4421082810,5070,5090,5090,5060,205
20240830,114000,4420043450,5090,5070,5090,5070,1119
20240830,113900,4414370020,5070,5090,5090,5070,4626
20240830,113800,4390914840,5090,5080,5090,5080,187
20240830,113700,4389964740,5070,5070,5090,5070,2495
20240830,113600,4377305140,5080,5080,5080,5070,141
20240830,113500,4376589560,5080,5080,5080,5080,538
20240830,113400,4373856520,5080,5080,5080,5080,62
20240830,113300,4373541560,5080,5070,5080,5070,1453
20240830,113200,4366174330,5070,5100,5100,5070,3361
20240830,113100,4349104780,5080,5100,5100,5080,60
20240830,113000,4348799560,5090,5080,5090,5080,1386
20240830,112900,4341751310,5080,5090,5090,5070,2861
20240830,112800,4327224370,5090,5090,5090,5090,100
20240830,112700,4326715370,5080,5090,5090,5080,1342
20240830,112600,4319897610,5080,5080,5090,5080,1894
20240830,112500,4310275990,5100,5080,5100,5080,275
20240830,112400,4308878950,5080,5090,5090,5080,3150
20240830,112300,4292871380,5090,5090,5090,5090,407
20240830,112200,4290799750,5090,5090,5090,5090,826
20240830,112100,4286595410,5090,5090,5090,5090,240
20240830,112000,4285373810,5090,5090,5090,5090,1100
20240830,111900,4279774810,5090,5110,5110,5090,985
20240830,111800,4274759880,5100,5100,5110,5090,1497
20240830,111700,4267129400,5100,5110,5110,5100,2012
20240830,111600,4256853610,5110,5110,5110,5110,317
20240830,111500,4255233740,5110,5110,5110,5110,206
20240830,111400,4254181080,5110,5100,5110,5100,106
20240830,111300,4253640230,5100,5100,5100,5090,1909
20240830,111200,4243914630,5100,5110,5110,5100,5936
20240830,111100,4213623700,5110,5110,5110,5110,1476
20240830,111000,4206081340,5110,5100,5110,5100,63
20240830,110900,4205759790,5100,5120,5120,5100,2703
20240830,110800,4191951070,5120,5130,5130,5110,147
20240830,110700,4191197500,5130,5120,5130,5120,10002
20240830,110600,4139890660,5110,5110,5110,5100,924
20240830,110500,4135171910,5110,5110,5110,5100,4573
20240830,110400,4111812430,5110,5110,5110,5110,789
20240830,110300,4107780640,5110,5130,5130,5110,2238
20240830,110200,4096326730,5130,5140,5140,5130,1712
20240830,110100,4087539360,5140,5130,5140,5120,3913
20240830,110000,4067456580,5120,5120,5120,5120,4704
20240830,105900,4043372100,5110,5110,5120,5110,4076
20240830,105800,4022538740,5110,5100,5110,5100,7912
20240830,105700,3982108440,5100,5100,5110,5100,10118
20240830,105600,3930443180,5110,5050,5110,5050,15131
20240830,105500,3853310450,5050,5060,5060,5050,1658
20240830,105400,3844937540,5050,5060,5060,5050,838
20240830,105300,3840704530,5050,5070,5070,5050,3862
20240830,105200,3821172710,5070,5060,5070,5060,2204
20240830,105100,3810020450,5060,5070,5070,5060,4108
20240830,105000,3789194640,5070,5080,5080,5070,181
20240830,104900,3788276790,5070,5070,5070,5070,24
20240830,104800,3788155110,5080,5060,5080,5060,1533
20240830,104700,3780398110,5060,5060,5070,5050,4255
20240830,104600,3758895370,5060,5070,5080,5060,6803
20240830,104500,3724441510,5070,5080,5080,5070,4036
20240830,104400,3703945430,5090,5090,5090,5080,1254
20240830,104300,3697567550,5090,5100,5100,5080,2678
20240830,104200,3683931980,5100,5100,5100,5090,822
20240830,104100,3679740700,5100,5110,5110,5100,30
20240830,104000,3679587440,5110,5100,5110,5100,1039
20240830,103900,3674279230,5090,5080,5090,5080,850
20240830,103800,3669957560,5090,5100,5100,5090,1629
20240830,103700,3661664810,5100,5100,5100,5100,207
20240830,103600,3660609110,5100,5100,5100,5090,769
20240830,103500,3656689530,5100,5080,5100,5080,337
20240830,103400,3654970960,5080,5080,5090,5080,3259
20240830,103300,3638413000,5090,5090,5090,5080,1338
20240830,103200,3631608580,5090,5080,5100,5080,444
20240830,103100,3629349730,5080,5090,5090,5080,2018
20240830,103000,3619093750,5090,5090,5100,5090,1347
20240830,102900,3612237230,5100,5100,5110,5090,1924
20240830,102800,3602431580,5100,5100,5100,5100,1209
20240830,102700,3596265680,5100,5110,5110,5100,473
20240830,102600,3593853340,5110,5120,5120,5110,615
20240830,102500,3590704800,5120,5090,5120,5090,1366
20240830,102400,3583731780,5110,5110,5110,5090,1881
20240830,102300,3574130680,5110,5130,5130,5110,844
20240830,102200,3569806700,5130,5130,5140,5120,2583
20240830,102100,3556557400,5130,5110,5140,5110,5655
20240830,102000,3527587270,5120,5110,5120,5110,1510
20240830,101900,3519867320,5110,5090,5110,5090,1308
20240830,101800,3513197030,5100,5090,5100,5090,854
20240830,101700,3508844150,5080,5080,5090,5080,1200
20240830,101600,3502744910,5080,5090,5100,5080,1965
20240830,101500,3492736320,5080,5090,5100,5080,7569
20240830,101400,3454236390,5090,5090,5100,5090,725
20240830,101300,3450546130,5110,5090,5110,5090,2109
20240830,101200,3439794380,5100,5120,5120,5100,2580
20240830,101100,3426625200,5120,5130,5130,5120,2794
20240830,101000,3412292130,5130,5130,5140,5110,1071
20240830,100900,3406797870,5130,5120,5140,5100,7197
20240830,100800,3369892930,5100,5110,5120,5100,630
20240830,100700,3366675080,5110,5110,5120,5110,1871
20240830,100600,3357114170,5110,5100,5110,5100,2876
20240830,100500,3342444910,5110,5110,5110,5090,2040
20240830,100400,3332045900,5100,5100,5110,5100,538
20240830,100300,3329301900,5100,5100,5100,5100,272
20240830,100200,3327914700,5110,5090,5110,5090,1534
20240830,100100,3320101240,5090,5100,5110,5090,3000
20240830,100000,3304810050,5090,5120,5120,5090,1975
20240830,095900,3294737560,5120,5130,5140,5120,2558
20240830,095800,3281608370,5130,5090,5130,5090,5973
20240830,095700,3251106050,5090,5090,5100,5080,3552
20240830,095600,3233012700,5090,5090,5100,5090,593
20240830,095500,3229993300,5100,5110,5120,5090,3764
20240830,095400,3210772310,5110,5070,5120,5070,2778
20240830,095300,3196605160,5070,5070,5090,5070,422
20240830,095200,3194465230,5060,5080,5100,5060,8967
20240830,095100,3148893410,5080,5080,5100,5080,7428
20240830,095000,3111127580,5080,5090,5090,5080,1556
20240830,094900,3103221370,5090,5090,5100,5080,6112
20240830,094800,3072115760,5100,5060,5100,5060,8906
20240830,094700,3026931010,5060,5060,5080,5050,3755
20240830,094600,3007933870,5060,5100,5100,5050,20544
20240830,094500,2903755250,5090,5120,5120,5080,23042
20240830,094400,2786360730,5110,5110,5130,5110,11975
20240830,094300,2725104430,5110,5140,5140,5110,13282
20240830,094200,2657014420,5150,5150,5150,5140,3371
20240830,094100,2639659000,5150,5140,5160,5130,7019
20240830,094000,2603530210,5150,5140,5150,5130,3467
20240830,093900,2585710120,5160,5160,5160,5150,8551
20240830,093800,2541667190,5160,5170,5170,5150,4966
20240830,093700,2516039330,5170,5160,5170,5150,4704
20240830,093600,2491768960,5170,5160,5170,5160,3554
20240830,093500,2473419830,5160,5200,5200,5160,7965
20240830,093400,2432086000,5200,5180,5200,5180,9518
20240830,093300,2382694470,5180,5150,5180,5150,6587
20240830,093200,2348607030,5160,5160,5170,5130,13101
20240830,093100,2281101730,5160,5170,5170,5150,5425
20240830,093000,2253115380,5170,5180,5180,5150,7060
20240830,092900,2216645590,5180,5170,5180,5160,3243
20240830,092800,2199863150,5170,5200,5200,5170,12849
20240830,092700,2133166860,5180,5150,5190,5140,28605
20240830,092600,1985053390,5150,5160,5170,5140,2845
20240830,092500,1970412400,5140,5110,5180,5110,9304
20240830,092400,1922391280,5110,5120,5140,5100,5000
20240830,092300,1896816690,5120,5150,5150,5120,6034
20240830,092200,1865839420,5150,5180,5190,5150,7527
20240830,092100,1826957170,5190,5180,5200,5170,19536
20240830,092000,1725668880,5180,5160,5180,5130,16897
20240830,091900,1638437940,5160,5170,5170,5150,7865
20240830,091800,1597829280,5170,5130,5170,5130,9055
20240830,091700,1551153720,5140,5130,5150,5120,3398
20240830,091600,1533702250,5130,5110,5130,5110,4368
20240830,091500,1511327800,5110,5110,5120,5080,7282
20240830,091400,1474213390,5110,5120,5130,5080,14643
20240830,091300,1399440200,5130,5150,5150,5120,12784
20240830,091200,1333854370,5150,5100,5160,5090,16024
20240830,091100,1251476180,5100,5150,5150,5100,22606
20240830,091000,1135566690,5140,5170,5180,5140,29484
20240830,090900,983282270,5180,5140,5180,5130,39432
20240830,090800,779983480,5140,5110,5140,5100,13204
20240830,090700,712409860,5110,5100,5120,5100,9035
20240830,090600,666237320,5100,5090,5130,5080,26921
20240830,090500,528569360,5090,5090,5090,5030,12138
20240830,090400,466978900,5090,5030,5090,5000,27310
20240830,090300,329369910,5040,5040,5050,5010,7992
20240830,090200,289241400,5040,5010,5060,5010,5668
20240830,090100,260640370,5010,5050,5050,5000,20544
20240830,090000,157229170,5040,5000,5070,5000,30638