stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,195200,81085487970,16120,16120,16120,16120,238
20230830,195100,81085487970,16120,16120,16120,16120,0
20230830,195000,81085487970,16120,16120,16120,16120,0
20230830,194900,81085487970,16120,16120,16120,16120,0
20230830,194800,81085487970,16120,16120,16120,16120,0
20230830,194700,81085487970,16120,16120,16120,16120,0
20230830,194600,81085487970,16120,16120,16120,16120,0
20230830,194500,81085487970,16120,16120,16120,16120,0
20230830,194400,81085487970,16120,16120,16120,16120,0
20230830,194300,81085487970,16120,16120,16120,16120,0
20230830,194200,81085487970,16120,16120,16120,16120,0
20230830,194100,81085487970,16120,16120,16120,16120,0
20230830,194000,81085487970,16120,16120,16120,16120,0
20230830,193900,81085487970,16120,16120,16120,16120,0
20230830,193800,81085487970,16120,16120,16120,16120,0
20230830,193700,81085487970,16120,16120,16120,16120,0
20230830,193600,81085487970,16120,16120,16120,16120,0
20230830,193500,81085487970,16120,16120,16120,16120,0
20230830,193400,81085487970,16120,16120,16120,16120,0
20230830,193300,81085487970,16120,16120,16120,16120,0
20230830,193200,81085487970,16120,16120,16120,16120,0
20230830,193100,81085487970,16120,16120,16120,16120,0
20230830,193000,81085487970,16120,16120,16120,16120,0
20230830,192900,81085487970,16120,16120,16120,16120,0
20230830,192800,81085487970,16120,16120,16120,16120,0
20230830,192700,81085487970,16120,16120,16120,16120,0
20230830,192600,81085487970,16120,16120,16120,16120,0
20230830,192500,81085487970,16120,16120,16120,16120,0
20230830,192400,81085487970,16120,16120,16120,16120,0
20230830,192300,81085487970,16120,16120,16120,16120,0
20230830,192200,81085487970,16120,16120,16120,16120,238
20230830,192100,81085487970,16120,16120,16120,16120,0
20230830,192000,81085487970,16120,16120,16120,16120,0
20230830,191900,81085487970,16120,16120,16120,16120,0
20230830,191800,81085487970,16120,16120,16120,16120,0
20230830,191700,81085487970,16120,16120,16120,16120,0
20230830,191600,81085487970,16120,16120,16120,16120,0
20230830,191500,81085487970,16120,16120,16120,16120,0
20230830,191400,81085487970,16120,16120,16120,16120,0
20230830,191300,81085487970,16120,16120,16120,16120,0
20230830,191200,81085487970,16120,16120,16120,16120,0
20230830,191100,81085487970,16120,16120,16120,16120,0
20230830,191000,81085487970,16120,16120,16120,16120,0
20230830,190900,81085487970,16120,16120,16120,16120,0
20230830,190800,81085487970,16120,16120,16120,16120,0
20230830,190700,81085487970,16120,16120,16120,16120,0
20230830,190600,81085487970,16120,16120,16120,16120,0
20230830,190500,81085487970,16120,16120,16120,16120,0
20230830,190400,81085487970,16120,16120,16120,16120,0
20230830,190300,81085487970,16120,16120,16120,16120,0
20230830,190200,81085487970,16120,16120,16120,16120,0
20230830,190100,81085487970,16120,16120,16120,16120,0
20230830,190000,81085487970,16120,16120,16120,16120,0
20230830,185900,81085487970,16120,16120,16120,16120,0
20230830,185800,81085487970,16120,16120,16120,16120,0
20230830,185700,81085487970,16120,16120,16120,16120,0
20230830,185600,81085487970,16120,16120,16120,16120,0
20230830,185500,81085487970,16120,16120,16120,16120,0
20230830,185400,81085487970,16120,16120,16120,16120,0
20230830,185300,81085487970,16120,16120,16120,16120,0
20230830,185200,81085487970,16120,16120,16120,16120,238
20230830,185100,81085487970,16120,16120,16120,16120,0
20230830,185000,81085487970,16120,16120,16120,16120,0
20230830,184900,81085487970,16120,16120,16120,16120,0
20230830,184800,81085487970,16120,16120,16120,16120,0
20230830,184700,81085487970,16120,16120,16120,16120,0
20230830,184600,81085487970,16120,16120,16120,16120,0
20230830,184500,81085487970,16120,16120,16120,16120,0
20230830,184400,81085487970,16120,16120,16120,16120,0
20230830,184300,81085487970,16120,16120,16120,16120,0
20230830,184200,81085487970,16120,16120,16120,16120,0
20230830,184100,81085487970,16120,16120,16120,16120,0
20230830,184000,81085487970,16120,16120,16120,16120,0
20230830,183900,81085487970,16120,16120,16120,16120,0
20230830,183800,81085487970,16120,16120,16120,16120,0
20230830,183700,81085487970,16120,16120,16120,16120,0
20230830,183600,81085487970,16120,16120,16120,16120,0
20230830,183500,81085487970,16120,16120,16120,16120,0
20230830,183400,81085487970,16120,16120,16120,16120,0
20230830,183300,81085487970,16120,16120,16120,16120,0
20230830,183200,81085487970,16120,16120,16120,16120,0
20230830,183100,81085487970,16120,16120,16120,16120,0
20230830,183000,81085487970,16120,16120,16120,16120,0
20230830,182900,81085487970,16120,16120,16120,16120,0
20230830,182800,81085487970,16120,16120,16120,16120,0
20230830,182700,81085487970,16120,16120,16120,16120,0
20230830,182600,81085487970,16120,16120,16120,16120,0
20230830,182500,81085487970,16120,16120,16120,16120,0
20230830,182400,81085487970,16120,16120,16120,16120,0
20230830,182300,81085487970,16120,16120,16120,16120,0
20230830,182200,81085487970,16120,16120,16120,16120,238
20230830,182100,81085487970,16120,16120,16120,16120,0
20230830,182000,81085487970,16120,16120,16120,16120,0
20230830,181900,81085487970,16120,16120,16120,16120,0
20230830,181800,81085487970,16120,16120,16120,16120,0
20230830,181700,81085487970,16120,16120,16120,16120,0
20230830,181600,81085487970,16120,16120,16120,16120,0
20230830,181500,81085487970,16120,16120,16120,16120,0
20230830,181400,81085487970,16120,16120,16120,16120,0
20230830,181300,81085487970,16120,16120,16120,16120,0
20230830,181200,81085487970,16120,16120,16120,16120,0
20230830,181100,81085487970,16120,16120,16120,16120,0
20230830,181000,81085487970,16120,16120,16120,16120,0
20230830,180900,81085487970,16120,16120,16120,16120,0
20230830,180800,81085487970,16120,16120,16120,16120,0
20230830,180700,81085487970,16120,16120,16120,16120,0
20230830,180600,81085487970,16120,16120,16120,16120,0
20230830,180500,81085487970,16120,16120,16120,16120,0
20230830,180400,81085487970,16120,16120,16120,16120,0
20230830,180300,81085487970,16120,16120,16120,16120,0
20230830,180200,81085487970,16120,16120,16120,16120,0
20230830,180100,81085487970,16120,16120,16120,16120,0
20230830,180000,81085487970,16120,16120,16120,16120,0
20230830,175900,81085487970,16120,16120,16120,16120,0
20230830,175800,81085487970,16120,16120,16120,16120,0
20230830,175700,81085487970,16120,16120,16120,16120,0
20230830,175600,81085487970,16120,16120,16120,16120,0
20230830,175500,81085487970,16120,16120,16120,16120,0
20230830,175400,81085487970,16120,16120,16120,16120,0
20230830,175300,81085487970,16120,16120,16120,16120,0
20230830,175200,81085487970,16120,16120,16120,16120,238
20230830,175100,81085487970,16120,16120,16120,16120,0
20230830,175000,81085487970,16120,16120,16120,16120,0
20230830,174900,81085487970,16120,16120,16120,16120,0
20230830,174800,81085487970,16120,16120,16120,16120,0
20230830,174700,81085487970,16120,16120,16120,16120,0
20230830,174600,81085487970,16120,16120,16120,16120,0
20230830,174500,81085487970,16120,16120,16120,16120,0
20230830,174400,81085487970,16120,16120,16120,16120,0
20230830,174300,81085487970,16120,16120,16120,16120,0
20230830,174200,81085487970,16120,16120,16120,16120,0
20230830,174100,81085487970,16120,16120,16120,16120,0
20230830,174000,81085487970,16120,16120,16120,16120,0
20230830,173900,81085487970,16120,16120,16120,16120,0
20230830,173800,81085487970,16120,16120,16120,16120,0
20230830,173700,81085487970,16120,16120,16120,16120,0
20230830,173600,81085487970,16120,16120,16120,16120,0
20230830,173500,81085487970,16120,16120,16120,16120,0
20230830,173400,81085487970,16120,16120,16120,16120,0
20230830,173300,81085487970,16120,16120,16120,16120,0
20230830,173200,81085487970,16120,16120,16120,16120,0
20230830,173100,81085487970,16120,16120,16120,16120,0
20230830,173000,81085487970,16120,16120,16120,16120,0
20230830,172900,81085487970,16120,16120,16120,16120,0
20230830,172800,81085487970,16120,16120,16120,16120,0
20230830,172700,81085487970,16120,16120,16120,16120,0
20230830,172600,81085487970,16120,16120,16120,16120,0
20230830,172500,81085487970,16120,16120,16120,16120,0
20230830,172400,81085487970,16120,16120,16120,16120,0
20230830,172300,81085487970,16120,16120,16120,16120,0
20230830,172200,81085487970,16120,16120,16120,16120,238
20230830,172100,81085487970,16120,16120,16120,16120,0
20230830,172000,81085487970,16120,16120,16120,16120,0
20230830,171900,81085487970,16120,16120,16120,16120,0
20230830,171800,81085487970,16120,16120,16120,16120,0
20230830,171700,81085487970,16120,16120,16120,16120,0
20230830,171600,81085487970,16120,16120,16120,16120,0
20230830,171500,81085487970,16120,16120,16120,16120,0
20230830,171400,81085487970,16120,16120,16120,16120,0
20230830,171300,81085487970,16120,16120,16120,16120,0
20230830,171200,81085487970,16120,16120,16120,16120,0
20230830,171100,81085487970,16120,16120,16120,16120,0
20230830,171000,81085487970,16120,16120,16120,16120,0
20230830,170900,81085487970,16120,16120,16120,16120,0
20230830,170800,81085487970,16120,16120,16120,16120,0
20230830,170700,81085487970,16120,16120,16120,16120,0
20230830,170600,81085487970,16120,16120,16120,16120,0
20230830,170500,81085487970,16120,16120,16120,16120,0
20230830,170400,81085487970,16120,16120,16120,16120,0
20230830,170300,81085487970,16120,16120,16120,16120,0
20230830,170200,81085487970,16120,16120,16120,16120,0
20230830,170100,81085487970,16120,16120,16120,16120,0
20230830,170000,81085487970,16120,16120,16120,16120,0
20230830,165900,81085487970,16120,16120,16120,16120,0
20230830,165800,81085487970,16120,16120,16120,16120,0
20230830,165700,81085487970,16120,16120,16120,16120,0
20230830,165600,81085487970,16120,16120,16120,16120,0
20230830,165500,81085487970,16120,16120,16120,16120,0
20230830,165400,81085487970,16120,16120,16120,16120,0
20230830,165300,81085487970,16120,16120,16120,16120,0
20230830,165200,81085487970,16120,16120,16120,16120,238
20230830,165100,81085487970,16120,16120,16120,16120,0
20230830,165000,81085487970,16120,16120,16120,16120,0
20230830,164900,81085487970,16120,16120,16120,16120,0
20230830,164800,81085487970,16120,16120,16120,16120,0
20230830,164700,81085487970,16120,16120,16120,16120,0
20230830,164600,81085487970,16120,16120,16120,16120,0
20230830,164500,81085487970,16120,16120,16120,16120,0
20230830,164400,81085487970,16120,16120,16120,16120,0
20230830,164300,81085487970,16120,16120,16120,16120,0
20230830,164200,81085487970,16120,16120,16120,16120,0
20230830,164100,81085487970,16120,16120,16120,16120,0
20230830,164000,81085487970,16120,16120,16120,16120,0
20230830,163900,81085487970,16120,16120,16120,16120,0
20230830,163800,81085487970,16120,16120,16120,16120,0
20230830,163700,81085487970,16120,16120,16120,16120,0
20230830,163600,81085487970,16120,16120,16120,16120,0
20230830,163500,81085487970,16120,16120,16120,16120,0
20230830,163400,81085487970,16120,16120,16120,16120,0
20230830,163300,81085487970,16120,16120,16120,16120,0
20230830,163200,81085487970,16120,16120,16120,16120,0
20230830,163100,81085487970,16120,16120,16120,16120,0
20230830,163000,81085487970,16120,16120,16120,16120,0
20230830,162900,81085487970,16120,16120,16120,16120,0
20230830,162800,81085487970,16120,16120,16120,16120,0
20230830,162700,81085487970,16120,16120,16120,16120,0
20230830,162600,81085487970,16120,16120,16120,16120,0
20230830,162500,81085487970,16120,16120,16120,16120,0
20230830,162400,81085487970,16120,16120,16120,16120,0
20230830,162300,81085487970,16120,16120,16120,16120,0
20230830,162200,81085487970,16120,16120,16120,16120,238
20230830,162100,81085487970,16120,16120,16120,16120,0
20230830,162000,81085487970,16120,16120,16120,16120,0
20230830,161900,81085487970,16120,16120,16120,16120,0
20230830,161800,81085487970,16120,16120,16120,16120,0
20230830,161700,81085487970,16120,16120,16120,16120,0
20230830,161600,81085487970,16120,16120,16120,16120,0
20230830,161500,81085487970,16120,16120,16120,16120,0
20230830,161400,81085487970,16120,16120,16120,16120,0
20230830,161300,81085487970,16120,16120,16120,16120,0
20230830,161200,81085487970,16120,16120,16120,16120,0
20230830,161100,81085487970,16120,16120,16120,16120,0
20230830,161000,81085487970,16120,16120,16120,16120,0
20230830,160900,81085487970,16120,16120,16120,16120,0
20230830,160800,81085487970,16120,16120,16120,16120,0
20230830,160700,81085487970,16120,16120,16120,16120,0
20230830,160600,81085487970,16120,16120,16120,16120,0
20230830,160500,81085487970,16120,16120,16120,16120,0
20230830,160400,81085487970,16120,16120,16120,16120,0
20230830,160300,81085487970,16120,16120,16120,16120,0
20230830,160200,81085487970,16120,16120,16120,16120,0
20230830,160100,81085487970,16120,16120,16120,16120,0
20230830,160000,81085487970,16120,16120,16120,16120,0
20230830,155900,81085487970,16120,16120,16120,16120,0
20230830,155800,81085487970,16120,16120,16120,16120,0
20230830,155700,81085487970,16120,16120,16120,16120,0
20230830,155600,81085487970,16120,16120,16120,16120,0
20230830,155500,81085487970,16120,16120,16120,16120,0
20230830,155400,81085487970,16120,16120,16120,16120,0
20230830,155300,81085487970,16120,16120,16120,16120,0
20230830,155200,81085487970,16120,16120,16120,16120,238
20230830,155100,81085487970,16120,16120,16120,16120,0
20230830,155000,81085487970,16120,16120,16120,16120,0
20230830,154900,81085487970,16120,16120,16120,16120,0
20230830,154800,81085487970,16120,16120,16120,16120,0
20230830,154700,81085487970,16120,16120,16120,16120,0
20230830,154600,81085487970,16120,16120,16120,16120,0
20230830,154500,81085487970,16120,16120,16120,16120,0
20230830,154400,81085487970,16120,16120,16120,16120,0
20230830,154300,81085487970,16120,16120,16120,16120,0
20230830,154200,81085487970,16120,16120,16120,16120,0
20230830,154100,81085487970,16120,16120,16120,16120,0
20230830,154000,81085487970,16120,16120,16120,16120,0
20230830,153900,81085487970,16120,16120,16120,16120,0
20230830,153800,81085487970,16120,16120,16120,16120,0
20230830,153700,81085487970,16120,16120,16120,16120,0
20230830,153600,81085487970,16120,16120,16120,16120,0
20230830,153500,81085487970,16120,16120,16120,16120,0
20230830,153400,81085487970,16120,16120,16120,16120,0
20230830,153300,81085487970,16120,16120,16120,16120,0
20230830,153200,81085487970,16120,16120,16120,16120,0
20230830,153100,81085487970,16120,16120,16120,16120,0
20230830,153000,81085487970,16120,16120,16120,16120,238
20230830,152900,81081651410,16120,16120,16120,16120,0
20230830,152800,81081651410,16120,16120,16120,16120,0
20230830,152700,81081651410,16120,16120,16120,16120,0
20230830,152600,81081651410,16120,16120,16120,16120,0
20230830,152500,81081651410,16120,16120,16120,16120,0
20230830,152400,81081651410,16120,16120,16120,16120,0
20230830,152300,81081651410,16120,16120,16120,16120,0
20230830,152200,81081651410,16120,16120,16120,16120,0
20230830,152100,81081651410,16120,16120,16120,16120,0
20230830,152000,81081651410,16120,16120,16120,16120,0
20230830,151900,81081651410,16120,16120,16120,16120,150
20230830,151800,81079233410,16120,16120,16120,16120,6
20230830,151700,81079136690,16120,16120,16120,16120,16
20230830,151600,81078878770,16120,16120,16120,16120,26
20230830,151500,81078459650,16120,16120,16120,16120,655
20230830,151400,81067901050,16120,16120,16120,16120,94
20230830,151300,81066385770,16120,16120,16120,16120,42
20230830,151200,81065708730,16120,16120,16120,16120,16
20230830,151100,81065450810,16120,16120,16120,16120,307
20230830,151000,81060501970,16120,16120,16120,16120,0
20230830,150900,81060501970,16120,16120,16120,16120,10
20230830,150800,81060340770,16120,16120,16120,16120,42
20230830,150700,81059663730,16120,16120,16120,16120,32
20230830,150600,81059147890,16120,16120,16120,16120,104
20230830,150500,81057471410,16120,16120,16120,16120,62
20230830,150400,81056471970,16120,16120,16120,16120,74
20230830,150300,81055279090,16120,16120,16120,16120,424
20230830,150200,81048444210,16120,16120,16120,16120,0
20230830,150100,81048444210,16120,16120,16120,16120,356
20230830,150000,81042705490,16120,16120,16120,16120,55
20230830,145900,81041818890,16120,16120,16120,16120,42
20230830,145800,81041141850,16120,16120,16120,16120,10
20230830,145700,81040980650,16120,16120,16120,16120,112
20230830,145600,81039175210,16120,16120,16120,16120,8
20230830,145500,81039046250,16120,16120,16120,16120,375
20230830,145400,81033001250,16120,16120,16120,16120,203
20230830,145300,81029728890,16120,16120,16120,16120,130
20230830,145200,81027633290,16120,16120,16120,16120,0
20230830,145100,81027633290,16120,16120,16120,16120,23
20230830,145000,81027262530,16120,16120,16120,16120,99
20230830,144900,81025666650,16120,16120,16120,16120,679
20230830,144800,81014721170,16120,16120,16120,16120,128
20230830,144700,81012657810,16120,16120,16120,16120,57
20230830,144600,81011738970,16120,16120,16120,16120,59
20230830,144500,81010787890,16120,16120,16120,16120,0
20230830,144400,81010787890,16120,16120,16120,16120,299
20230830,144300,81005968010,16120,16120,16120,16120,112
20230830,144200,81004162570,16120,16120,16120,16120,42
20230830,144100,81003485530,16120,16120,16120,16120,62
20230830,144000,81002486090,16120,16120,16120,16120,30
20230830,143900,81002002490,16120,16120,16120,16120,76
20230830,143800,81000777370,16120,16120,16120,16120,3242
20230830,143700,80948516330,16120,16120,16120,16120,114
20230830,143600,80946678650,16120,16120,16120,16120,141
20230830,143500,80944405730,16120,16120,16120,16120,193
20230830,143400,80941294570,16120,16120,16120,16120,236
20230830,143300,80937490250,16120,16120,16120,16120,144
20230830,143200,80935168970,16120,16120,16120,16120,226
20230830,143100,80931525850,16120,16120,16120,16120,90
20230830,143000,80930075050,16120,16120,16120,16120,202
20230830,142900,80926818810,16120,16120,16120,16120,3017
20230830,142800,80878184770,16120,16120,16120,16120,3424
20230830,142700,80822989890,16120,16120,16120,16120,1
20230830,142600,80822973770,16120,16120,16120,16120,27
20230830,142500,80822538530,16120,16120,16120,16120,2
20230830,142400,80822506290,16120,16120,16120,16120,131
20230830,142300,80820394570,16120,16120,16120,16120,13
20230830,142200,80820185010,16120,16120,16120,16120,0
20230830,142100,80820185010,16120,16120,16120,16120,90
20230830,142000,80818734210,16120,16120,16120,16120,206
20230830,141900,80815413490,16120,16120,16120,16120,0
20230830,141800,80815413490,16120,16120,16120,16120,1048
20230830,141700,80798519730,16120,16120,16120,16120,6
20230830,141600,80798423010,16120,16120,16120,16120,23
20230830,141500,80798052250,16120,16120,16120,16120,14
20230830,141400,80797826570,16120,16120,16120,16120,70
20230830,141300,80796698170,16120,16120,16120,16120,11
20230830,141200,80796520850,16120,16120,16120,16120,843
20230830,141100,80782931690,16120,16120,16120,16120,0
20230830,141000,80782931690,16120,16120,16120,16120,40
20230830,140900,80782286890,16120,16120,16120,16120,5
20230830,140800,80782206290,16120,16120,16120,16120,3035
20230830,140700,80733282090,16120,16120,16120,16120,37
20230830,140600,80732685650,16120,16120,16120,16120,52
20230830,140500,80731847410,16120,16120,16120,16120,45
20230830,140400,80731122010,16120,16120,16120,16120,12
20230830,140300,80730928570,16120,16120,16120,16120,555
20230830,140200,80721981970,16120,16120,16120,16120,246
20230830,140100,80718016450,16120,16120,16120,16120,401
20230830,140000,80711552330,16120,16120,16120,16120,1
20230830,135900,80711536210,16120,16120,16120,16120,27
20230830,135800,80711100970,16120,16120,16120,16120,13
20230830,135700,80710891410,16120,16120,16120,16120,513
20230830,135600,80702621850,16120,16120,16120,16120,278
20230830,135500,80698140490,16120,16120,16120,16120,0
20230830,135400,80698140490,16120,16120,16120,16120,186
20230830,135300,80695142170,16120,16120,16120,16120,340
20230830,135200,80689661370,16120,16120,16120,16120,405
20230830,135100,80683132770,16120,16120,16120,16120,143
20230830,135000,80680827610,16120,16120,16120,16120,60
20230830,134900,80679860410,16120,16120,16120,16120,0
20230830,134800,80679860410,16120,16120,16120,16120,1000
20230830,134700,80663740410,16120,16120,16120,16120,310
20230830,134600,80658743210,16120,16120,16120,16120,253
20230830,134500,80654664850,16120,16120,16120,16120,30
20230830,134400,80654181250,16120,16120,16120,16120,238
20230830,134300,80650344690,16120,16120,16120,16120,0
20230830,134200,80650344690,16120,16120,16120,16120,167
20230830,134100,80647652650,16120,16120,16120,16120,119
20230830,134000,80645734370,16120,16120,16120,16120,144
20230830,133900,80643413090,16120,16120,16120,16120,817
20230830,133800,80630243050,16120,16120,16120,16120,71
20230830,133700,80629098530,16120,16120,16120,16120,1
20230830,133600,80629082410,16120,16120,16120,16120,1
20230830,133500,80629066290,16120,16120,16120,16120,167
20230830,133400,80626374250,16120,16120,16120,16120,90
20230830,133300,80624923450,16120,16120,16120,16120,22
20230830,133200,80624568810,16120,16120,16120,16120,40
20230830,133100,80623924010,16120,16120,16120,16120,365
20230830,133000,80618040210,16120,16120,16120,16120,52
20230830,132900,80617201970,16120,16120,16120,16120,338
20230830,132800,80611753410,16120,16120,16120,16120,153
20230830,132700,80609287050,16120,16120,16120,16120,42
20230830,132600,80608610010,16120,16120,16120,16120,153
20230830,132500,80606143650,16120,16120,16120,16120,48
20230830,132400,80605369890,16120,16120,16120,16120,19
20230830,132300,80605063610,16120,16120,16120,16120,19
20230830,132200,80604757330,16120,16120,16120,16120,428
20230830,132100,80597857970,16120,16120,16120,16120,385
20230830,132000,80591651770,16120,16120,16120,16120,519
20230830,131900,80583285490,16120,16120,16120,16120,7
20230830,131800,80583172650,16120,16120,16120,16120,950
20230830,131700,80567858650,16120,16120,16120,16120,158
20230830,131600,80565311690,16120,16120,16120,16120,135
20230830,131500,80563135490,16120,16120,16120,16120,1064
20230830,131400,80545983810,16120,16120,16120,16120,46
20230830,131300,80545242290,16120,16120,16120,16120,1609
20230830,131200,80519305210,16120,16120,16120,16120,415
20230830,131100,80512615410,16120,16120,16120,16120,526
20230830,131000,80504136290,16120,16120,16120,16120,743
20230830,130900,80492159130,16120,16120,16120,16120,196
20230830,130800,80488999610,16120,16120,16120,16120,651
20230830,130700,80478505490,16120,16120,16120,16120,59
20230830,130600,80477554410,16120,16120,16120,16120,353
20230830,130500,80471864050,16120,16120,16120,16120,1366
20230830,130400,80449844130,16120,16120,16120,16120,4
20230830,130300,80449779650,16120,16120,16120,16120,616
20230830,130200,80439849730,16120,16120,16120,16120,1039
20230830,130100,80423101050,16120,16120,16120,16120,294
20230830,130000,80418361770,16120,16120,16120,16120,134
20230830,125900,80416201690,16120,16120,16120,16120,340
20230830,125800,80410720890,16120,16120,16120,16120,665
20230830,125700,80400001090,16120,16120,16120,16120,1638
20230830,125600,80373596530,16120,16120,16120,16120,1125
20230830,125500,80355461530,16120,16120,16120,16120,715
20230830,125400,80343935730,16120,16120,16120,16120,757
20230830,125300,80331732890,16120,16120,16120,16120,684
20230830,125200,80320706810,16120,16120,16120,16120,962
20230830,125100,80305199370,16120,16120,16120,16120,1447
20230830,125000,80281873730,16120,16120,16120,16120,96
20230830,124900,80280326210,16120,16120,16120,16120,145
20230830,124800,80277988810,16120,16120,16120,16120,1704
20230830,124700,80250520330,16120,16120,16120,16120,311
20230830,124600,80245507010,16120,16120,16120,16120,4014
20230830,124500,80180801330,16120,16120,16120,16120,1496
20230830,124400,80156685810,16120,16120,16120,16120,1005
20230830,124300,80140485210,16120,16120,16120,16120,7135
20230830,124200,80025469010,16120,16120,16120,16120,864
20230830,124100,80011541330,16120,16120,16120,16120,1433
20230830,124000,79988441370,16120,16120,16120,16120,721
20230830,123900,79976818850,16120,16120,16120,16120,1558
20230830,123800,79951703890,16120,16120,16120,16120,2208
20230830,123700,79916110930,16120,16120,16120,16120,1257
20230830,123600,79895848090,16120,16120,16120,16120,919
20230830,123500,79881033810,16120,16120,16120,16120,4818
20230830,123400,79803367650,16120,16120,16120,16120,1183
20230830,123300,79784297690,16120,16120,16120,16120,4110
20230830,123200,79718044490,16120,16120,16120,16120,17421
20230830,123100,79437217970,16120,16120,16120,15990,187198
20230830,123000,76420457750,16120,16120,16120,16120,14618
20230830,122900,76184815590,16120,16120,16120,16120,9895
20230830,122800,76025308190,16120,16120,16120,16120,18589
20230830,122700,75725653510,16120,16100,16120,16090,120895
20230830,122600,73777112690,16100,16090,16110,16030,58566
20230830,122500,72834566430,16090,16100,16110,16010,39949
20230830,122400,72192663500,16070,15930,16100,15840,75839
20230830,122300,70976530250,15960,15750,15960,15710,22322
20230830,122200,70623627290,15740,15880,15930,15700,23164
20230830,122100,70257480040,15870,15700,15910,15700,49015
20230830,122000,69483557820,15710,15530,15710,15500,22721
20230830,121900,69128557250,15530,15510,15530,15420,30252
20230830,121800,68660557370,15530,15630,15640,15500,12227
20230830,121700,68470546140,15640,15510,15650,15450,35992
20230830,121600,67912163800,15520,15780,15790,15460,37675
20230830,121500,67324048390,15750,15460,15870,15430,96125
20230830,121400,65816094440,15420,15230,15730,15220,67919
20230830,121300,64766194440,15230,15320,15340,15200,29723
20230830,121200,64312265430,15340,15250,15390,15110,56666
20230830,121100,63448070830,15240,15000,15250,14950,72397
20230830,121000,62354095900,15000,15070,15110,14700,199314
20230830,120900,59373844320,14570,14570,14570,14570,0
20230830,120800,59373844320,14570,14570,14570,14570,0
20230830,120700,59373844320,14570,15800,16120,14570,773335
20230830,120600,47025380350,15760,15510,15900,15490,98657
20230830,120500,45476509230,15510,15380,15510,15320,52928
20230830,120400,44658392080,15360,15090,15380,15080,65137
20230830,120300,43669168300,15100,15080,15100,15080,934
20230830,120200,43655076570,15080,15100,15100,15070,4423
20230830,120100,43588314620,15100,15050,15100,15040,13931
20230830,120000,43378363810,15050,15030,15050,15030,781
20230830,115900,43366618490,15020,15000,15030,15000,900
20230830,115800,43353113420,15000,15040,15070,15000,7997
20230830,115700,43232973890,15040,14970,15070,14970,16124
20230830,115600,42991000930,14980,14880,14980,14880,6022
20230830,115500,42901033440,14880,14900,14900,14870,426
20230830,115400,42894694700,14900,14880,14900,14860,2231
20230830,115300,42861531220,14870,14900,14900,14870,1010
20230830,115200,42846493990,14920,14900,14930,14900,1645
20230830,115100,42821976910,14900,14860,14900,14860,385
20230830,115000,42816250690,14880,14860,14900,14860,2512
20230830,114900,42778859880,14860,14830,14860,14820,1284
20230830,114800,42759794560,14850,14800,14850,14800,1153
20230830,114700,42742701400,14800,14820,14860,14800,1819
20230830,114600,42715760460,14840,14880,14880,14820,3161
20230830,114500,42668823600,14880,14930,14940,14870,2974
20230830,114400,42624504070,14940,14950,14960,14930,7438
20230830,114300,42513374380,14950,14980,14980,14950,952
20230830,114200,42499131290,14980,14970,14980,14950,1793
20230830,114100,42472305980,14980,14970,14980,14940,1294
20230830,114000,42452940850,14980,14970,15000,14960,2144
20230830,113900,42420832940,14970,14950,14970,14950,2394
20230830,113800,42385007930,14940,14950,14960,14940,1777
20230830,113700,42358432530,14960,14990,14990,14950,1443
20230830,113600,42336837120,15000,15070,15070,14960,6316
20230830,113500,42241934530,15070,14990,15070,14990,11882
20230830,113400,42063240810,14990,14950,14990,14940,1269
20230830,113300,42044242990,14950,14950,14950,14930,1170
20230830,113200,42026763120,14950,14930,14970,14920,2052
20230830,113100,41996104740,14940,14940,14950,14930,3258
20230830,113000,41947430800,14940,14990,14990,14930,567
20230830,112900,41938953270,14990,14930,14990,14920,2802
20230830,112800,41897058330,14930,14930,14990,14910,3091
20230830,112700,41850858790,14910,15000,15020,14900,4860
20230830,112600,41778172090,15020,15050,15050,14990,3555
20230830,112500,41724769810,15040,15040,15080,15000,8729
20230830,112400,41593457190,15040,15040,15090,15000,6425
20230830,112300,41496646440,15040,15070,15080,14960,8617
20230830,112200,41367045970,15070,14830,15080,14830,19678
20230830,112100,41072664160,14830,14800,14830,14800,935
20230830,112000,41058813200,14840,14750,14860,14740,5760
20230830,111900,40973608490,14750,14770,14770,14750,675
20230830,111800,40963649280,14760,14790,14800,14760,954
20230830,111700,40949543100,14800,14800,14800,14760,1236
20230830,111600,40931251860,14800,14720,14810,14720,6939
20230830,111500,40828751090,14720,14740,14740,14720,224
20230830,111400,40825453110,14740,14750,14750,14710,732
20230830,111300,40814677840,14750,14740,14770,14720,1542
20230830,111200,40791934370,14750,14750,14780,14720,1299
20230830,111100,40772747520,14750,14700,14750,14690,4269
20230830,111000,40709976880,14700,14750,14750,14700,596
20230830,110900,40701198230,14760,14700,14770,14670,7005
20230830,110800,40598200910,14670,14770,14800,14670,16358
20230830,110700,40357242280,14790,14850,14880,14790,7246
20230830,110600,40249932970,14880,14840,14890,14790,8615
20230830,110500,40121969360,14850,14790,14850,14790,4248
20230830,110400,40059042520,14750,14810,14810,14740,1293
20230830,110300,40039948430,14810,14860,14860,14760,293
20230830,110200,40035609370,14880,14710,14880,14690,6755
20230830,110100,39935923330,14710,14800,14820,14710,10134
20230830,110000,39786571820,14820,14830,14870,14810,10813
20230830,105900,39626252650,14830,14820,14860,14820,7114
20230830,105800,39520687420,14840,14820,14900,14700,15766
20230830,105700,39287322320,14820,14700,14950,14690,34595
20230830,105600,38774157240,14700,14700,14750,14700,3700
20230830,105500,38719644640,14700,14710,14730,14680,3075
20230830,105400,38674413140,14710,14680,14720,14680,5191
20230830,105300,38598083230,14680,14710,14720,14680,3036
20230830,105200,38553433510,14710,14700,14730,14690,3122
20230830,105100,38507512940,14660,14660,14690,14660,4372
20230830,105000,38443363590,14660,14550,14690,14530,6635
20230830,104900,38346268070,14500,14770,14770,14500,24052
20230830,104800,37994991610,14770,14810,14810,14750,3647
20230830,104700,37941137300,14810,14820,14820,14770,3688
20230830,104600,37886563400,14820,14930,14930,14810,5604
20230830,104500,37803149580,14890,14890,14940,14830,21939
20230830,104400,37476318790,14870,14790,14900,14790,15164
20230830,104300,37251017500,14790,14690,14810,14690,12899
20230830,104200,37060902310,14690,14690,14690,14660,1557
20230830,104100,37038046940,14690,14700,14700,14650,2053
20230830,104000,37007903700,14700,14700,14720,14690,4310
20230830,103900,36944509480,14710,14680,14710,14660,7288
20230830,103800,36837514080,14680,14700,14710,14670,2223
20230830,103700,36804879810,14710,14700,14710,14640,10679
20230830,103600,36648133900,14700,14690,14720,14680,4432
20230830,103500,36582969770,14690,14710,14730,14670,7375
20230830,103400,36474571010,14720,14660,14730,14660,3199
20230830,103300,36427554540,14660,14640,14670,14620,5328
20230830,103200,36349497740,14590,14590,14650,14560,8762
20230830,103100,36221730640,14580,14750,14750,14580,10011
20230830,103000,36075175340,14720,14760,14780,14700,6965
20230830,102900,35972428100,14750,14700,14770,14650,6989
20230830,102800,35869434110,14730,14710,14730,14650,7795
20230830,102700,35754879830,14730,14710,14740,14710,6116
20230830,102600,35664788380,14690,14660,14710,14650,7331
20230830,102500,35557140050,14670,14520,14670,14510,8066
20230830,102400,35439443720,14570,14550,14580,14510,5072
20230830,102300,35365676480,14550,14550,14580,14480,7106
20230830,102200,35262561050,14580,14600,14630,14470,18557
20230830,102100,34992649650,14630,14630,14630,14590,6003
20230830,102000,34904957460,14620,14670,14670,14620,5656
20230830,101900,34822126780,14690,14640,14700,14640,3336
20230830,101800,34773214930,14650,14640,14660,14620,9486
20230830,101700,34634314970,14640,14630,14690,14630,8729
20230830,101600,34506311150,14630,14570,14700,14560,9333
20230830,101500,34369906150,14560,14550,14570,14520,7158
20230830,101400,34265760990,14550,14670,14680,14490,30223
20230830,101300,33826181650,14610,14850,14850,14520,51599
20230830,101200,33068349990,14830,14820,14840,14800,3840
20230830,101100,33011476970,14800,14790,14830,14780,8217
20230830,101000,32889853140,14800,14920,14930,14720,16388
20230830,100900,32647282560,14910,15070,15070,14900,18538
20230830,100800,32368988380,15070,15070,15080,15060,5982
20230830,100700,32278831730,15070,15090,15090,15070,3308
20230830,100600,32228954840,15090,15120,15130,15050,13458
20230830,100500,32025874870,15120,15080,15130,15080,7576
20230830,100400,31911406380,15080,15040,15120,15040,10487
20230830,100300,31753231000,15040,15120,15120,15020,15214
20230830,100200,31524018330,15120,15090,15160,15060,6545
20230830,100100,31425031390,15090,15190,15200,15050,26830
20230830,100000,31018580400,15230,15320,15320,15120,23037
20230830,095900,30667796920,15320,15280,15340,15150,41599
20230830,095800,30032985540,15290,15120,15290,15100,39632
20230830,095700,29430946920,15120,14780,15180,14780,69962
20230830,095600,28381758370,14780,14780,14800,14760,5658
20230830,095500,28298134400,14760,14770,14780,14710,6836
20230830,095400,28197231030,14770,14750,14800,14700,17364
20230830,095300,27941240600,14740,14790,14790,14730,6983
20230830,095200,27838237560,14780,14770,14800,14740,8203
20230830,095100,27717096690,14770,14790,14850,14720,13242
20230830,095000,27521635840,14850,14870,14870,14780,13037
20230830,094900,27328560740,14870,14760,14900,14750,6259
20230830,094800,27235620410,14770,14900,14900,14770,14097
20230830,094700,27026064730,14890,14880,14900,14850,7692
20230830,094600,26911637350,14880,14830,14930,14810,17145
20230830,094500,26656516680,14830,14770,14840,14740,10861
20230830,094400,26495891830,14770,14770,14780,14720,3182
20230830,094300,26448939640,14780,14790,14790,14710,4049
20230830,094200,26389164500,14790,14700,14790,14700,5735
20230830,094100,26304734370,14700,14810,14840,14680,17055
20230830,094000,26053388170,14840,14830,14860,14770,17838
20230830,093900,25788871630,14810,14700,14830,14690,10118
20230830,093800,25639353470,14690,14730,14780,14660,5064
20230830,093700,25564835430,14740,14680,14740,14650,9734
20230830,093600,25421969680,14680,14700,14700,14670,3163
20230830,093500,25375534740,14690,14700,14730,14680,4961
20230830,093400,25302627190,14700,14730,14750,14700,7070
20230830,093300,25198536670,14740,14710,14790,14680,4743
20230830,093200,25128714250,14700,14760,14760,14670,11163
20230830,093100,24964479080,14740,14800,14840,14730,12223
20230830,093000,24783647670,14800,14790,14850,14780,6642
20230830,092900,24685291950,14790,14800,14820,14710,14279
20230830,092800,24474578220,14790,14900,14930,14760,18105
20230830,092700,24205601150,14840,14840,14950,14790,31119
20230830,092600,23742604580,14830,14600,14840,14570,25180
20230830,092500,23373419410,14610,14600,14610,14520,21847
20230830,092400,23055349700,14570,14690,14690,14510,12377
20230830,092300,22874499930,14690,14500,14710,14440,49939
20230830,092200,22148510640,14510,14650,14670,14500,30509
20230830,092100,21703713880,14650,14840,14850,14650,22739
20230830,092000,21368044160,14860,14880,14890,14840,14736
20230830,091900,21148859160,14870,14900,14940,14870,11504
20230830,091800,20977483290,14930,14890,14950,14880,14096
20230830,091700,20767283950,14890,14970,14970,14850,14403
20230830,091600,20552985450,14970,14900,15000,14870,42339
20230830,091500,19920221480,14900,14770,14900,14760,32464
20230830,091400,19438560600,14770,14630,14770,14600,69832
20230830,091300,18411642520,14640,15070,15150,14410,101788
20230830,091200,16903072290,15060,15450,15530,15060,115616
20230830,091100,15134490230,15450,15540,15560,15430,34967
20230830,091000,14592414080,15540,15540,15540,15380,35083
20230830,090900,14049581070,15380,15320,15600,15310,66184
20230830,090800,13028287550,15320,15380,15400,15320,34053
20230830,090700,12505225720,15420,15360,15460,15330,36838
20230830,090600,11938060260,15360,15230,15360,15230,52492
20230830,090500,11135249060,15280,15720,15780,15230,90744
20230830,090400,9731526330,15700,15350,15800,15260,104253
20230830,090300,8110502030,15470,15650,16000,15270,186617
20230830,090200,5169765890,15740,15180,15740,15160,338468
20230830,090100,0,12400,12400,12400,12400,0
20230830,090000,0,12400,12400,12400,12400,0