stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,183300,25160030450,3025,3025,3025,3025,150405
20230816,183200,25160030450,3025,3025,3025,3025,0
20230816,183100,25160030450,3025,3025,3025,3025,0
20230816,183000,25160030450,3025,3025,3025,3025,0
20230816,182900,25160030450,3025,3025,3025,3025,0
20230816,182800,25160030450,3025,3025,3025,3025,0
20230816,182700,25160030450,3025,3025,3025,3025,0
20230816,182600,25160030450,3025,3025,3025,3025,0
20230816,182500,25160030450,3025,3025,3025,3025,0
20230816,182400,25160030450,3025,3025,3025,3025,0
20230816,182300,25160030450,3025,3025,3025,3025,0
20230816,182200,25160030450,3025,3025,3025,3025,0
20230816,182100,25160030450,3025,3025,3025,3025,0
20230816,182000,25160030450,3025,3025,3025,3025,0
20230816,181900,25160030450,3025,3025,3025,3025,0
20230816,181800,25160030450,3025,3025,3025,3025,0
20230816,181700,25160030450,3025,3025,3025,3025,0
20230816,181600,25160030450,3025,3025,3025,3025,0
20230816,181500,25160030450,3025,3025,3025,3025,0
20230816,181400,25160030450,3025,3025,3025,3025,0
20230816,181300,25160030450,3025,3025,3025,3025,0
20230816,181200,25160030450,3025,3025,3025,3025,0
20230816,181100,25160030450,3025,3025,3025,3025,0
20230816,181000,25160030450,3025,3025,3025,3025,0
20230816,180900,25160030450,3025,3025,3025,3025,0
20230816,180800,25160030450,3025,3025,3025,3025,0
20230816,180700,25160030450,3025,3025,3025,3025,0
20230816,180600,25160030450,3025,3025,3025,3025,0
20230816,180500,25160030450,3025,3025,3025,3025,0
20230816,180400,25160030450,3025,3025,3025,3025,0
20230816,180300,25160030450,3025,3025,3025,3025,150405
20230816,180200,25160030450,3025,3025,3025,3025,0
20230816,180100,25160030450,3025,3025,3025,3025,0
20230816,180000,25160030450,3025,3025,3025,3025,0
20230816,175900,25160030450,3025,3025,3025,3025,0
20230816,175800,25160030450,3025,3025,3025,3025,0
20230816,175700,25160030450,3025,3025,3025,3025,0
20230816,175600,25160030450,3025,3025,3025,3025,0
20230816,175500,25160030450,3025,3025,3025,3025,0
20230816,175400,25160030450,3025,3025,3025,3025,0
20230816,175300,25160030450,3025,3025,3025,3025,0
20230816,175200,25160030450,3025,3025,3025,3025,0
20230816,175100,25160030450,3025,3025,3025,3025,0
20230816,175000,25160030450,3025,3025,3025,3025,0
20230816,174900,25160030450,3025,3025,3025,3025,0
20230816,174800,25160030450,3025,3025,3025,3025,0
20230816,174700,25160030450,3025,3025,3025,3025,0
20230816,174600,25160030450,3025,3025,3025,3025,0
20230816,174500,25160030450,3025,3025,3025,3025,0
20230816,174400,25160030450,3025,3025,3025,3025,0
20230816,174300,25160030450,3025,3025,3025,3025,0
20230816,174200,25160030450,3025,3025,3025,3025,0
20230816,174100,25160030450,3025,3025,3025,3025,0
20230816,174000,25160030450,3025,3025,3025,3025,0
20230816,173900,25160030450,3025,3025,3025,3025,0
20230816,173800,25160030450,3025,3025,3025,3025,0
20230816,173700,25160030450,3025,3025,3025,3025,0
20230816,173600,25160030450,3025,3025,3025,3025,0
20230816,173500,25160030450,3025,3025,3025,3025,0
20230816,173400,25160030450,3025,3025,3025,3025,0
20230816,173300,25160030450,3025,3025,3025,3025,150405
20230816,173200,25160030450,3025,3025,3025,3025,0
20230816,173100,25160030450,3025,3025,3025,3025,0
20230816,173000,25160030450,3025,3025,3025,3025,0
20230816,172900,25160030450,3025,3025,3025,3025,0
20230816,172800,25160030450,3025,3025,3025,3025,0
20230816,172700,25160030450,3025,3025,3025,3025,0
20230816,172600,25160030450,3025,3025,3025,3025,0
20230816,172500,25160030450,3025,3025,3025,3025,0
20230816,172400,25160030450,3025,3025,3025,3025,0
20230816,172300,25160030450,3025,3025,3025,3025,0
20230816,172200,25160030450,3025,3025,3025,3025,0
20230816,172100,25160030450,3025,3025,3025,3025,0
20230816,172000,25160030450,3025,3025,3025,3025,0
20230816,171900,25160030450,3025,3025,3025,3025,0
20230816,171800,25160030450,3025,3025,3025,3025,0
20230816,171700,25160030450,3025,3025,3025,3025,0
20230816,171600,25160030450,3025,3025,3025,3025,0
20230816,171500,25160030450,3025,3025,3025,3025,0
20230816,171400,25160030450,3025,3025,3025,3025,0
20230816,171300,25160030450,3025,3025,3025,3025,0
20230816,171200,25160030450,3025,3025,3025,3025,0
20230816,171100,25160030450,3025,3025,3025,3025,0
20230816,171000,25160030450,3025,3025,3025,3025,0
20230816,170900,25160030450,3025,3025,3025,3025,0
20230816,170800,25160030450,3025,3025,3025,3025,0
20230816,170700,25160030450,3025,3025,3025,3025,0
20230816,170600,25160030450,3025,3025,3025,3025,0
20230816,170500,25160030450,3025,3025,3025,3025,0
20230816,170400,25160030450,3025,3025,3025,3025,0
20230816,170300,25160030450,3025,3025,3025,3025,150405
20230816,170200,25160030450,3025,3025,3025,3025,0
20230816,170100,25160030450,3025,3025,3025,3025,0
20230816,170000,25160030450,3025,3025,3025,3025,0
20230816,165900,25160030450,3025,3025,3025,3025,0
20230816,165800,25160030450,3025,3025,3025,3025,0
20230816,165700,25160030450,3025,3025,3025,3025,0
20230816,165600,25160030450,3025,3025,3025,3025,0
20230816,165500,25160030450,3025,3025,3025,3025,0
20230816,165400,25160030450,3025,3025,3025,3025,0
20230816,165300,25160030450,3025,3025,3025,3025,0
20230816,165200,25160030450,3025,3025,3025,3025,0
20230816,165100,25160030450,3025,3025,3025,3025,0
20230816,165000,25160030450,3025,3025,3025,3025,0
20230816,164900,25160030450,3025,3025,3025,3025,0
20230816,164800,25160030450,3025,3025,3025,3025,0
20230816,164700,25160030450,3025,3025,3025,3025,0
20230816,164600,25160030450,3025,3025,3025,3025,0
20230816,164500,25160030450,3025,3025,3025,3025,0
20230816,164400,25160030450,3025,3025,3025,3025,0
20230816,164300,25160030450,3025,3025,3025,3025,0
20230816,164200,25160030450,3025,3025,3025,3025,0
20230816,164100,25160030450,3025,3025,3025,3025,0
20230816,164000,25160030450,3025,3025,3025,3025,0
20230816,163900,25160030450,3025,3025,3025,3025,0
20230816,163800,25160030450,3025,3025,3025,3025,0
20230816,163700,25160030450,3025,3025,3025,3025,0
20230816,163600,25160030450,3025,3025,3025,3025,0
20230816,163500,25160030450,3025,3025,3025,3025,0
20230816,163400,25160030450,3025,3025,3025,3025,0
20230816,163300,25160030450,3025,3025,3025,3025,150405
20230816,163200,25160030450,3025,3025,3025,3025,0
20230816,163100,25160030450,3025,3025,3025,3025,0
20230816,163000,25160030450,3025,3025,3025,3025,0
20230816,162900,25160030450,3025,3025,3025,3025,0
20230816,162800,25160030450,3025,3025,3025,3025,0
20230816,162700,25160030450,3025,3025,3025,3025,0
20230816,162600,25160030450,3025,3025,3025,3025,0
20230816,162500,25160030450,3025,3025,3025,3025,0
20230816,162400,25160030450,3025,3025,3025,3025,0
20230816,162300,25160030450,3025,3025,3025,3025,0
20230816,162200,25160030450,3025,3025,3025,3025,0
20230816,162100,25160030450,3025,3025,3025,3025,0
20230816,162000,25160030450,3025,3025,3025,3025,0
20230816,161900,25160030450,3025,3025,3025,3025,0
20230816,161800,25160030450,3025,3025,3025,3025,0
20230816,161700,25160030450,3025,3025,3025,3025,0
20230816,161600,25160030450,3025,3025,3025,3025,0
20230816,161500,25160030450,3025,3025,3025,3025,0
20230816,161400,25160030450,3025,3025,3025,3025,0
20230816,161300,25160030450,3025,3025,3025,3025,0
20230816,161200,25160030450,3025,3025,3025,3025,0
20230816,161100,25160030450,3025,3025,3025,3025,0
20230816,161000,25160030450,3025,3025,3025,3025,0
20230816,160900,25160030450,3025,3025,3025,3025,0
20230816,160800,25160030450,3025,3025,3025,3025,0
20230816,160700,25160030450,3025,3025,3025,3025,0
20230816,160600,25160030450,3025,3025,3025,3025,0
20230816,160500,25160030450,3025,3025,3025,3025,0
20230816,160400,25160030450,3025,3025,3025,3025,0
20230816,160300,25160030450,3025,3025,3025,3025,150405
20230816,160200,25160030450,3025,3025,3025,3025,0
20230816,160100,25160030450,3025,3025,3025,3025,0
20230816,160000,25160030450,3025,3025,3025,3025,0
20230816,155900,25160030450,3025,3025,3025,3025,0
20230816,155800,25160030450,3025,3025,3025,3025,0
20230816,155700,25160030450,3025,3025,3025,3025,0
20230816,155600,25160030450,3025,3025,3025,3025,0
20230816,155500,25160030450,3025,3025,3025,3025,0
20230816,155400,25160030450,3025,3025,3025,3025,0
20230816,155300,25160030450,3025,3025,3025,3025,0
20230816,155200,25160030450,3025,3025,3025,3025,0
20230816,155100,25160030450,3025,3025,3025,3025,0
20230816,155000,25160030450,3025,3025,3025,3025,0
20230816,154900,25160030450,3025,3025,3025,3025,0
20230816,154800,25160030450,3025,3025,3025,3025,0
20230816,154700,25160030450,3025,3025,3025,3025,0
20230816,154600,25160030450,3025,3025,3025,3025,0
20230816,154500,25160030450,3025,3025,3025,3025,0
20230816,154400,25160030450,3025,3025,3025,3025,0
20230816,154300,25160030450,3025,3025,3025,3025,0
20230816,154200,25160030450,3025,3025,3025,3025,0
20230816,154100,25160030450,3025,3025,3025,3025,0
20230816,154000,25160030450,3025,3025,3025,3025,0
20230816,153900,25160030450,3025,3025,3025,3025,0
20230816,153800,25160030450,3025,3025,3025,3025,0
20230816,153700,25160030450,3025,3025,3025,3025,0
20230816,153600,25160030450,3025,3025,3025,3025,0
20230816,153500,25160030450,3025,3025,3025,3025,0
20230816,153400,25160030450,3025,3025,3025,3025,0
20230816,153300,25160030450,3025,3025,3025,3025,150405
20230816,153200,25160030450,3025,3025,3025,3025,0
20230816,153100,25160030450,3025,3025,3025,3025,0
20230816,153000,25160030450,3025,3025,3025,3025,150405
20230816,152900,24705055325,3025,3025,3025,3025,0
20230816,152800,24705055325,3025,3025,3025,3025,0
20230816,152700,24705055325,3025,3025,3025,3025,0
20230816,152600,24705055325,3025,3025,3025,3025,0
20230816,152500,24705055325,3025,3025,3025,3025,0
20230816,152400,24705055325,3025,3025,3025,3025,0
20230816,152300,24705055325,3025,3025,3025,3025,0
20230816,152200,24705055325,3025,3025,3025,3025,0
20230816,152100,24705055325,3025,3025,3025,3025,0
20230816,152000,24705055325,3025,3025,3025,3025,0
20230816,151900,24705055325,3025,3025,3030,3020,46131
20230816,151800,24565553765,3025,3020,3025,3020,6654
20230816,151700,24545448080,3025,3025,3025,3020,42594
20230816,151600,24416788305,3020,3025,3025,3020,49287
20230816,151500,24267923950,3025,3030,3030,3025,42507
20230816,151400,24139336115,3030,3025,3030,3025,24651
20230816,151300,24064758720,3030,3025,3030,3025,7999
20230816,151200,24040558160,3030,3025,3030,3020,19758
20230816,151100,23980810205,3025,3025,3030,3020,13705
20230816,151000,23939351585,3025,3025,3030,3025,28647
20230816,150900,23852678710,3025,3025,3030,3025,17758
20230816,150800,23798960540,3025,3030,3030,3025,14485
20230816,150700,23755137525,3030,3030,3030,3025,33494
20230816,150600,23653807050,3030,3030,3030,3025,9285
20230816,150500,23625689770,3030,3025,3030,3025,13211
20230816,150400,23585709535,3030,3030,3030,3025,27782
20230816,150300,23501594575,3030,3030,3030,3025,6835
20230816,150200,23480892300,3030,3040,3045,3025,28022
20230816,150100,23395889915,3040,3035,3040,3030,19881
20230816,150000,23335510490,3035,3030,3035,3030,19806
20230816,145900,23275468345,3035,3030,3035,3030,7885
20230816,145800,23251576515,3030,3030,3035,3025,32376
20230816,145700,23153476365,3030,3030,3030,3025,2698
20230816,145600,23145301925,3025,3025,3030,3025,12864
20230816,145500,23106369075,3025,3025,3030,3025,13558
20230816,145400,23065327585,3030,3030,3035,3025,13881
20230816,145300,23023276590,3030,3020,3030,3020,14128
20230816,145200,22980527195,3020,3020,3025,3020,29030
20230816,145100,22892775125,3025,3025,3025,3020,50418
20230816,145000,22740498835,3025,3030,3030,3025,17061
20230816,144900,22688882805,3025,3030,3035,3025,20209
20230816,144800,22627727395,3030,3035,3040,3030,35313
20230816,144700,22520666825,3040,3040,3040,3035,2138
20230816,144600,22514177735,3035,3040,3040,3030,17953
20230816,144500,22459695050,3040,3040,3040,3035,3563
20230816,144400,22448866205,3040,3035,3040,3035,17991
20230816,144300,22394236495,3040,3055,3055,3035,65203
20230816,144200,22195583730,3055,3050,3055,3050,15086
20230816,144100,22149566215,3050,3055,3055,3050,3411
20230816,144000,22139161125,3055,3060,3060,3050,9530
20230816,143900,22110045945,3055,3060,3060,3055,5729
20230816,143800,22092530965,3060,3060,3060,3055,2329
20230816,143700,22085408245,3055,3055,3060,3050,13779
20230816,143600,22043315850,3055,3060,3060,3055,22515
20230816,143500,21974528710,3060,3060,3060,3055,2536
20230816,143400,21966772820,3060,3055,3060,3055,1868
20230816,143300,21961065955,3060,3060,3060,3060,5162
20230816,143200,21945270235,3055,3055,3055,3050,5829
20230816,143100,21927464370,3055,3055,3060,3050,5926
20230816,143000,21909355790,3055,3055,3055,3050,27050
20230816,142900,21826720540,3055,3060,3060,3055,5333
20230816,142800,21810424320,3055,3060,3065,3055,5007
20230816,142700,21795104755,3065,3060,3065,3060,6664
20230816,142600,21774711855,3060,3060,3060,3055,4217
20230816,142500,21761809365,3060,3060,3065,3060,13881
20230816,142400,21719332005,3060,3065,3065,3060,33147
20230816,142300,21617888675,3060,3060,3065,3060,4952
20230816,142200,21602713335,3065,3060,3065,3060,7605
20230816,142100,21579406185,3065,3060,3065,3055,22201
20230816,142000,21511434550,3060,3060,3065,3055,13412
20230816,141900,21470401265,3060,3060,3060,3055,6194
20230816,141800,21451452185,3060,3060,3060,3055,1975
20230816,141700,21445413525,3055,3055,3055,3050,10184
20230816,141600,21414306610,3055,3055,3055,3050,2677
20230816,141500,21406129025,3055,3050,3055,3050,3579
20230816,141400,21395201690,3055,3050,3055,3050,4321
20230816,141300,21382020335,3055,3050,3055,3050,14102
20230816,141200,21339007825,3050,3055,3055,3050,447
20230816,141100,21337642825,3050,3050,3050,3050,9908
20230816,141000,21307423425,3050,3050,3050,3045,1202
20230816,140900,21303761335,3045,3050,3050,3045,4112
20230816,140800,21291233225,3050,3050,3055,3045,8091
20230816,140700,21266557275,3050,3050,3055,3050,2135
20230816,140600,21260043175,3055,3050,3055,3050,5075
20230816,140500,21244556760,3055,3050,3055,3050,7269
20230816,140400,21222382310,3050,3055,3055,3050,8597
20230816,140300,21196156070,3055,3045,3055,3045,21090
20230816,140200,21131852050,3045,3045,3045,3045,4299
20230816,140100,21118761595,3045,3050,3050,3045,6014
20230816,140000,21100447265,3050,3045,3050,3045,2125
20230816,135900,21093972310,3050,3050,3050,3045,1093
20230816,135800,21090642275,3050,3045,3050,3040,3783
20230816,135700,21079122345,3045,3040,3050,3035,20504
20230816,135600,21016763870,3040,3040,3040,3035,6534
20230816,135500,20996925165,3040,3045,3045,3040,2865
20230816,135400,20988214120,3045,3040,3045,3035,7039
20230816,135300,20966805870,3040,3045,3045,3040,10342
20230816,135200,20935363135,3040,3040,3045,3040,5309
20230816,135100,20919222590,3040,3035,3040,3035,11425
20230816,135000,20884517995,3035,3045,3045,3035,13454
20230816,134900,20843667385,3045,3045,3045,3040,12384
20230816,134800,20806017920,3045,3045,3050,3045,8707
20230816,134700,20779492450,3045,3045,3050,3045,6747
20230816,134600,20758947635,3050,3045,3050,3040,2717
20230816,134500,20750671285,3045,3045,3050,3040,4183
20230816,134400,20737942820,3045,3045,3050,3045,3453
20230816,134300,20727428410,3045,3050,3050,3040,13823
20230816,134200,20685315125,3050,3045,3050,3045,8279
20230816,134100,20660093095,3045,3045,3045,3040,4776
20230816,134000,20645558725,3045,3045,3050,3045,3149
20230816,133900,20635968315,3045,3045,3050,3040,4321
20230816,133800,20622807370,3045,3050,3050,3040,3402
20230816,133700,20612443390,3045,3045,3050,3045,5787
20230816,133600,20594810905,3045,3040,3050,3040,16674
20230816,133500,20544017690,3040,3045,3045,3040,14858
20230816,133400,20498841480,3045,3040,3045,3040,4840
20230816,133300,20484104845,3045,3045,3045,3040,6226
20230816,133200,20465177305,3045,3045,3045,3040,3536
20230816,133100,20454412235,3045,3040,3045,3040,7890
20230816,133000,20430418200,3040,3040,3045,3040,5399
20230816,132900,20414004990,3040,3040,3040,3040,14564
20230816,132800,20369730430,3040,3040,3040,3035,8769
20230816,132700,20343103955,3035,3035,3040,3035,7462
20230816,132600,20320429000,3040,3035,3040,3035,3911
20230816,132500,20308551030,3040,3035,3040,3035,14979
20230816,132400,20263043675,3035,3040,3040,3035,9660
20230816,132300,20233687335,3035,3040,3045,3035,5219
20230816,132200,20217828040,3040,3045,3050,3040,30844
20230816,132100,20124033475,3045,3050,3050,3045,26999
20230816,132000,20041820180,3050,3050,3055,3045,13804
20230816,131900,19999718725,3055,3050,3055,3045,12841
20230816,131800,19960564935,3055,3045,3055,3045,7777
20230816,131700,19936856855,3050,3050,3050,3045,20133
20230816,131600,19875528460,3050,3050,3055,3045,29658
20230816,131500,19785071075,3050,3060,3060,3050,18178
20230816,131400,19729557435,3065,3060,3065,3055,14284
20230816,131300,19685843580,3055,3060,3060,3055,5295
20230816,131200,19669641795,3060,3060,3060,3055,7320
20230816,131100,19647254240,3055,3055,3060,3055,7512
20230816,131000,19624304370,3060,3060,3060,3055,9098
20230816,130900,19596504090,3065,3070,3075,3060,29629
20230816,130800,19505668265,3075,3070,3080,3070,62584
20230816,130700,19313376615,3070,3065,3070,3060,22379
20230816,130600,19244771260,3065,3050,3065,3050,2200
20230816,130500,19238036215,3060,3050,3060,3045,39582
20230816,130400,19117029245,3050,3050,3055,3050,3453
20230816,130300,19106497510,3050,3055,3055,3050,3479
20230816,130200,19095886445,3050,3050,3055,3050,3487
20230816,130100,19085250825,3050,3050,3050,3045,7677
20230816,130000,19061840840,3050,3050,3055,3045,4085
20230816,125900,19049380025,3050,3045,3050,3045,5875
20230816,125800,19031465645,3050,3050,3050,3045,3740
20230816,125700,19020061570,3045,3055,3055,3045,8175
20230816,125600,18995119385,3050,3050,3055,3045,23627
20230816,125500,18923040120,3050,3055,3055,3050,6478
20230816,125400,18903277395,3055,3050,3055,3050,7534
20230816,125300,18880284565,3055,3050,3055,3050,12244
20230816,125200,18842884435,3050,3050,3055,3050,11346
20230816,125100,18808270280,3055,3055,3055,3050,8052
20230816,125000,18783707340,3055,3050,3055,3050,4359
20230816,124900,18770392810,3055,3055,3055,3050,6659
20230816,124800,18750051355,3050,3055,3055,3050,10659
20230816,124700,18717492805,3055,3050,3055,3050,7352
20230816,124600,18695054080,3055,3055,3055,3050,8665
20230816,124500,18668616615,3055,3055,3055,3050,3247
20230816,124400,18658699785,3050,3060,3060,3050,12259
20230816,124300,18621249265,3060,3060,3060,3055,3298
20230816,124200,18611159385,3060,3065,3065,3055,51178
20230816,124100,18454400530,3065,3065,3065,3060,5368
20230816,124000,18437954035,3065,3060,3065,3055,38568
20230816,123900,18319896770,3060,3055,3060,3050,9527
20230816,123800,18290791735,3055,3050,3055,3050,16069
20230816,123700,18241709715,3050,3050,3055,3050,7729
20230816,123600,18218126435,3050,3055,3055,3050,4265
20230816,123500,18205108540,3055,3050,3055,3050,4235
20230816,123400,18192178110,3050,3050,3055,3050,13506
20230816,123300,18150978645,3050,3050,3055,3050,10055
20230816,123200,18120283015,3050,3045,3050,3045,25505
20230816,123100,18042519370,3050,3050,3050,3045,16990
20230816,123000,17990753450,3045,3045,3050,3045,12348
20230816,122900,17953134265,3045,3040,3050,3040,22365
20230816,122800,17885030415,3040,3040,3045,3035,12171
20230816,122700,17848040315,3040,3040,3040,3040,3019
20230816,122600,17838862555,3040,3035,3040,3030,25731
20230816,122500,17760665790,3035,3040,3040,3035,4296
20230816,122400,17747622295,3040,3040,3040,3030,10282
20230816,122300,17716407270,3035,3035,3040,3035,1018
20230816,122200,17713315775,3035,3030,3040,3030,13567
20230816,122100,17672136680,3030,3040,3040,3030,11740
20230816,122000,17636488380,3040,3030,3040,3030,9989
20230816,121900,17606178855,3030,3030,3035,3030,7810
20230816,121800,17582498885,3025,3030,3035,3025,17117
20230816,121700,17530639915,3030,3030,3035,3030,4868
20230816,121600,17515888860,3030,3030,3035,3030,12736
20230816,121500,17477298650,3030,3035,3035,3030,20720
20230816,121400,17414489310,3035,3030,3035,3030,5093
20230816,121300,17399042130,3030,3030,3035,3025,10082
20230816,121200,17368517200,3025,3030,3035,3025,27215
20230816,121100,17286099630,3035,3030,3035,3025,10127
20230816,121000,17255415985,3030,3030,3035,3030,8830
20230816,120900,17228656835,3030,3030,3035,3030,11424
20230816,120800,17194039815,3035,3030,3035,3030,2498
20230816,120700,17186467030,3030,3030,3035,3030,4766
20230816,120600,17172018905,3030,3035,3040,3030,21664
20230816,120500,17106348205,3040,3035,3040,3035,6686
20230816,120400,17086053735,3035,3035,3040,3030,94732
20230816,120300,16798543600,3030,3030,3035,3025,25275
20230816,120200,16721958935,3030,3030,3035,3030,15039
20230816,120100,16676354785,3030,3015,3035,3015,147958
20230816,120000,16229395830,3020,3015,3020,3015,21448
20230816,115900,16164713935,3015,3015,3020,3015,7261
20230816,115800,16142814055,3020,3015,3020,3010,25190
20230816,115700,16066879690,3020,3015,3020,3015,5538
20230816,115600,16050182110,3020,3020,3020,3015,37331
20230816,115500,15937622900,3020,3020,3020,3015,46596
20230816,115400,15797126510,3015,3020,3025,3015,41723
20230816,115300,15671157400,3025,3020,3025,3020,38117
20230816,115200,15556022220,3020,3020,3025,3020,29776
20230816,115100,15466098685,3025,3030,3030,3020,59884
20230816,115000,15285181715,3030,3025,3030,3025,52570
20230816,114900,15126145125,3025,3030,3035,3025,52533
20230816,114800,14966989170,3030,3035,3035,3030,21684
20230816,114700,14901286180,3030,3030,3035,3030,7536
20230816,114600,14878438475,3030,3040,3040,3030,9611
20230816,114500,14849297295,3035,3040,3040,3030,9152
20230816,114400,14821524800,3040,3035,3040,3035,23427
20230816,114300,14750411650,3035,3040,3040,3035,8001
20230816,114200,14726105210,3035,3040,3040,3035,17868
20230816,114100,14671853765,3040,3040,3045,3035,18181
20230816,114000,14616555150,3040,3045,3045,3040,29041
20230816,113900,14528260820,3040,3045,3045,3040,5927
20230816,113800,14510217630,3045,3045,3045,3040,1741
20230816,113700,14504917685,3045,3040,3045,3040,4461
20230816,113600,14491345625,3040,3040,3040,3035,9688
20230816,113500,14461896605,3040,3035,3040,3035,6978
20230816,113400,14440703035,3035,3040,3040,3035,5828
20230816,113300,14423005975,3040,3040,3040,3035,3473
20230816,113200,14412451715,3035,3040,3040,3035,4508
20230816,113100,14398756595,3040,3040,3040,3035,8809
20230816,113000,14371998545,3040,3035,3040,3035,11276
20230816,112900,14337762635,3040,3035,3040,3035,6601
20230816,112800,14317722840,3035,3040,3040,3035,5397
20230816,112700,14301321970,3040,3040,3045,3035,18213
20230816,112600,14245953150,3040,3045,3045,3040,5033
20230816,112500,14230647280,3045,3045,3050,3040,10571
20230816,112400,14198460660,3045,3050,3050,3045,4628
20230816,112300,14184359100,3050,3050,3050,3045,6973
20230816,112200,14163109230,3050,3050,3055,3045,5410
20230816,112100,14146610500,3050,3050,3055,3045,6238
20230816,112000,14127583115,3050,3055,3055,3050,4249
20230816,111900,14114615215,3050,3040,3055,3040,34158
20230816,111800,14010551295,3045,3040,3045,3040,10860
20230816,111700,13977532805,3040,3040,3045,3040,15433
20230816,111600,13930615600,3045,3040,3045,3040,4231
20230816,111500,13917750355,3040,3040,3045,3035,11318
20230816,111400,13883357120,3035,3040,3040,3035,7183
20230816,111300,13861534395,3040,3040,3040,3035,11706
20230816,111200,13825976695,3035,3035,3040,3035,6136
20230816,111100,13807347135,3040,3040,3040,3030,67787
20230816,111000,13601715650,3040,3035,3040,3030,7392
20230816,110900,13579281490,3035,3035,3040,3030,8917
20230816,110800,13552221760,3035,3035,3040,3030,12986
20230816,110700,13512813925,3030,3035,3035,3030,14711
20230816,110600,13468181995,3035,3040,3040,3030,15615
20230816,110500,13420786285,3040,3035,3040,3030,27209
20230816,110400,13338272710,3040,3045,3045,3035,74225
20230816,110300,13112820760,3045,3045,3050,3040,14877
20230816,110200,13067522970,3050,3045,3050,3045,9353
20230816,110100,13039042510,3045,3045,3045,3040,15233
20230816,110000,12992677690,3045,3045,3045,3040,3864
20230816,105900,12980924240,3045,3045,3045,3040,23064
20230816,105800,12910700715,3045,3045,3050,3040,9813
20230816,105700,12880822770,3045,3050,3050,3040,31597
20230816,105600,12784642465,3045,3050,3050,3045,15989
20230816,105500,12735945430,3045,3050,3050,3045,7053
20230816,105400,12714462120,3050,3045,3050,3045,5955
20230816,105300,12696305870,3045,3045,3050,3045,10300
20230816,105200,12664928530,3045,3055,3055,3045,33628
20230816,105100,12562515370,3055,3050,3055,3050,12608
20230816,105000,12524059560,3050,3050,3055,3050,12235
20230816,104900,12486740785,3050,3050,3055,3050,8190
20230816,104800,12461759150,3050,3055,3055,3050,4256
20230816,104700,12448775035,3055,3055,3055,3050,10310
20230816,104600,12417312160,3055,3055,3055,3050,11317
20230816,104500,12382773535,3055,3055,3055,3050,2942
20230816,104400,12373796745,3055,3065,3065,3045,57402
20230816,104300,12198491800,3065,3060,3065,3060,10634
20230816,104200,12165938635,3060,3065,3065,3060,10041
20230816,104100,12135173035,3070,3060,3070,3060,9752
20230816,104000,12105303675,3060,3065,3065,3060,13676
20230816,103900,12063428265,3065,3065,3065,3060,14536
20230816,103800,12018878390,3065,3065,3065,3060,10032
20230816,103700,11988178050,3060,3060,3065,3060,9355
20230816,103600,11959542420,3060,3065,3065,3060,4765
20230816,103500,11944957265,3060,3065,3070,3060,9517
20230816,103400,11915795905,3065,3060,3070,3060,15606
20230816,103300,11867954110,3065,3055,3065,3050,27121
20230816,103200,11785058400,3055,3055,3055,3050,4527
20230816,103100,11771242975,3055,3050,3055,3050,13975
20230816,103000,11728609215,3050,3045,3050,3040,41856
20230816,102900,11601211680,3045,3045,3050,3040,13346
20230816,102800,11560574040,3045,3045,3050,3045,23215
20230816,102700,11489871685,3045,3045,3050,3045,19485
20230816,102600,11430530245,3045,3045,3050,3040,22284
20230816,102500,11362707630,3040,3045,3050,3040,9824
20230816,102400,11332817140,3045,3045,3050,3040,24654
20230816,102300,11257745645,3045,3050,3050,3045,32760
20230816,102200,11157883125,3055,3055,3055,3050,7128
20230816,102100,11136136980,3055,3055,3055,3050,8335
20230816,102000,11110699905,3055,3055,3060,3050,11891
20230816,101900,11074377080,3055,3050,3055,3050,6142
20230816,101800,11055621510,3055,3055,3060,3050,19228
20230816,101700,10996883575,3055,3055,3060,3055,2602
20230816,101600,10988932860,3055,3055,3055,3050,13484
20230816,101500,10947739915,3050,3055,3060,3050,11136
20230816,101400,10913720170,3055,3070,3075,3055,40977
20230816,101300,10788315755,3075,3065,3075,3065,21350
20230816,101200,10722773050,3070,3065,3070,3065,4562
20230816,101100,10708789940,3065,3070,3070,3065,14419
20230816,101000,10664571590,3070,3070,3070,3065,9965
20230816,100900,10634000135,3070,3075,3075,3070,15093
20230816,100800,10587650675,3075,3075,3080,3070,55635
20230816,100700,10416461050,3075,3085,3085,3075,10090
20230816,100600,10385419460,3085,3085,3090,3075,34027
20230816,100500,10280544505,3080,3080,3085,3075,38524
20230816,100400,10161810990,3080,3085,3090,3075,40117
20230816,100300,10038084010,3085,3065,3085,3065,36856
20230816,100200,9924764520,3065,3060,3065,3060,18543
20230816,100100,9867961570,3060,3055,3065,3050,26840
20230816,100000,9785908395,3050,3040,3055,3040,40372
20230816,095900,9662797935,3045,3045,3045,3040,12572
20230816,095800,9624576265,3045,3045,3050,3040,14574
20230816,095700,9580217560,3050,3040,3050,3030,56724
20230816,095600,9407838170,3040,3045,3045,3035,22770
20230816,095500,9338643950,3045,3045,3050,3040,22700
20230816,095400,9269533130,3045,3030,3045,3030,25342
20230816,095300,9192547300,3030,3045,3045,3025,188134
20230816,095200,8621904330,3045,3050,3050,3040,35577
20230816,095100,8513562450,3050,3060,3060,3045,52574
20230816,095000,8353105635,3060,3065,3065,3055,10428
20230816,094900,8321195700,3065,3060,3070,3060,12261
20230816,094800,8283614440,3065,3060,3065,3055,13558
20230816,094700,8242097795,3060,3065,3065,3060,18744
20230816,094600,8184726885,3060,3075,3075,3060,18132
20230816,094500,8129112350,3075,3045,3075,3040,87998
20230816,094400,7860310315,3045,3045,3050,3040,69287
20230816,094300,7649459445,3045,3045,3050,3040,43013
20230816,094200,7518489745,3045,3050,3055,3045,71207
20230816,094100,7301555025,3050,3050,3055,3050,43579
20230816,094000,7168625010,3055,3050,3055,3050,65050
20230816,093900,6970169825,3050,3060,3060,3050,25296
20230816,093800,6892958580,3060,3070,3070,3050,115728
20230816,093700,6538922290,3065,3075,3075,3065,38091
20230816,093600,6421980760,3075,3075,3080,3070,18233
20230816,093500,6365915840,3080,3080,3085,3075,10278
20230816,093400,6334249995,3085,3085,3090,3080,24131
20230816,093300,6259814025,3085,3090,3095,3080,45946
20230816,093200,6117978390,3090,3095,3095,3085,11751
20230816,093100,6081658790,3090,3080,3095,3075,18836
20230816,093000,6023509430,3080,3075,3080,3070,46937
20230816,092900,5879126205,3070,3070,3075,3065,40646
20230816,092800,5754349510,3070,3085,3085,3070,36073
20230816,092700,5643391610,3080,3075,3085,3075,25132
20230816,092600,5566003585,3080,3080,3080,3075,9104
20230816,092500,5537986120,3080,3080,3085,3075,54597
20230816,092400,5370002140,3080,3075,3080,3070,24642
20230816,092300,5294223655,3075,3075,3080,3070,29175
20230816,092200,5204491890,3075,3085,3085,3075,21897
20230816,092100,5137065010,3085,3085,3090,3080,18441
20230816,092000,5080158795,3090,3090,3090,3070,82856
20230816,091900,4824985035,3090,3105,3120,3085,144866
20230816,091800,4375942565,3110,3095,3110,3095,51808
20230816,091700,4215341415,3100,3095,3100,3095,19681
20230816,091600,4154419985,3100,3090,3100,3090,52818
20230816,091500,3990929755,3090,3095,3100,3090,31394
20230816,091400,3893837755,3100,3100,3100,3090,36065
20230816,091300,3782236315,3095,3105,3105,3090,37674
20230816,091200,3665526050,3110,3095,3110,3095,52516
20230816,091100,3502710555,3095,3090,3100,3090,26317
20230816,091000,3421252090,3090,3090,3095,3080,62568
20230816,090900,3227941240,3090,3095,3095,3080,24383
20230816,090800,3152716840,3095,3095,3105,3085,34788
20230816,090700,3044968925,3100,3075,3100,3065,90158
20230816,090600,2766952865,3075,3100,3110,3065,94621
20230816,090500,2474457620,3100,3070,3100,3060,89319
20230816,090400,2199027275,3070,3090,3095,3060,63545
20230816,090300,2003533135,3090,3095,3100,3080,55007
20230816,090200,1833573270,3090,3065,3095,3040,119169
20230816,090100,1468291985,3065,3065,3080,3050,95216
20230816,090000,1176073240,3065,3040,3080,3040,385537