stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,203900,10748945190,3020,3020,3020,3020,77203
20230831,203800,10748945190,3020,3020,3020,3020,0
20230831,203700,10748945190,3020,3020,3020,3020,0
20230831,203600,10748945190,3020,3020,3020,3020,0
20230831,203500,10748945190,3020,3020,3020,3020,0
20230831,203400,10748945190,3020,3020,3020,3020,0
20230831,203300,10748945190,3020,3020,3020,3020,0
20230831,203200,10748945190,3020,3020,3020,3020,0
20230831,203100,10748945190,3020,3020,3020,3020,0
20230831,203000,10748945190,3020,3020,3020,3020,0
20230831,202900,10748945190,3020,3020,3020,3020,0
20230831,202800,10748945190,3020,3020,3020,3020,0
20230831,202700,10748945190,3020,3020,3020,3020,0
20230831,202600,10748945190,3020,3020,3020,3020,0
20230831,202500,10748945190,3020,3020,3020,3020,0
20230831,202400,10748945190,3020,3020,3020,3020,0
20230831,202300,10748945190,3020,3020,3020,3020,0
20230831,202200,10748945190,3020,3020,3020,3020,0
20230831,202100,10748945190,3020,3020,3020,3020,0
20230831,202000,10748945190,3020,3020,3020,3020,0
20230831,201900,10748945190,3020,3020,3020,3020,0
20230831,201800,10748945190,3020,3020,3020,3020,0
20230831,201700,10748945190,3020,3020,3020,3020,0
20230831,201600,10748945190,3020,3020,3020,3020,0
20230831,201500,10748945190,3020,3020,3020,3020,0
20230831,201400,10748945190,3020,3020,3020,3020,0
20230831,201300,10748945190,3020,3020,3020,3020,0
20230831,201200,10748945190,3020,3020,3020,3020,0
20230831,201100,10748945190,3020,3020,3020,3020,0
20230831,201000,10748945190,3020,3020,3020,3020,0
20230831,200900,10748945190,3020,3020,3020,3020,77203
20230831,200800,10748945190,3020,3020,3020,3020,0
20230831,200700,10748945190,3020,3020,3020,3020,0
20230831,200600,10748945190,3020,3020,3020,3020,0
20230831,200500,10748945190,3020,3020,3020,3020,0
20230831,200400,10748945190,3020,3020,3020,3020,0
20230831,200300,10748945190,3020,3020,3020,3020,0
20230831,200200,10748945190,3020,3020,3020,3020,0
20230831,200100,10748945190,3020,3020,3020,3020,0
20230831,200000,10748945190,3020,3020,3020,3020,0
20230831,195900,10748945190,3020,3020,3020,3020,0
20230831,195800,10748945190,3020,3020,3020,3020,0
20230831,195700,10748945190,3020,3020,3020,3020,0
20230831,195600,10748945190,3020,3020,3020,3020,0
20230831,195500,10748945190,3020,3020,3020,3020,0
20230831,195400,10748945190,3020,3020,3020,3020,0
20230831,195300,10748945190,3020,3020,3020,3020,0
20230831,195200,10748945190,3020,3020,3020,3020,0
20230831,195100,10748945190,3020,3020,3020,3020,0
20230831,195000,10748945190,3020,3020,3020,3020,0
20230831,194900,10748945190,3020,3020,3020,3020,0
20230831,194800,10748945190,3020,3020,3020,3020,0
20230831,194700,10748945190,3020,3020,3020,3020,0
20230831,194600,10748945190,3020,3020,3020,3020,0
20230831,194500,10748945190,3020,3020,3020,3020,0
20230831,194400,10748945190,3020,3020,3020,3020,0
20230831,194300,10748945190,3020,3020,3020,3020,0
20230831,194200,10748945190,3020,3020,3020,3020,0
20230831,194100,10748945190,3020,3020,3020,3020,0
20230831,194000,10748945190,3020,3020,3020,3020,0
20230831,193900,10748945190,3020,3020,3020,3020,77203
20230831,193800,10748945190,3020,3020,3020,3020,0
20230831,193700,10748945190,3020,3020,3020,3020,0
20230831,193600,10748945190,3020,3020,3020,3020,0
20230831,193500,10748945190,3020,3020,3020,3020,0
20230831,193400,10748945190,3020,3020,3020,3020,0
20230831,193300,10748945190,3020,3020,3020,3020,0
20230831,193200,10748945190,3020,3020,3020,3020,0
20230831,193100,10748945190,3020,3020,3020,3020,0
20230831,193000,10748945190,3020,3020,3020,3020,0
20230831,192900,10748945190,3020,3020,3020,3020,0
20230831,192800,10748945190,3020,3020,3020,3020,0
20230831,192700,10748945190,3020,3020,3020,3020,0
20230831,192600,10748945190,3020,3020,3020,3020,0
20230831,192500,10748945190,3020,3020,3020,3020,0
20230831,192400,10748945190,3020,3020,3020,3020,0
20230831,192300,10748945190,3020,3020,3020,3020,0
20230831,192200,10748945190,3020,3020,3020,3020,0
20230831,192100,10748945190,3020,3020,3020,3020,0
20230831,192000,10748945190,3020,3020,3020,3020,0
20230831,191900,10748945190,3020,3020,3020,3020,0
20230831,191800,10748945190,3020,3020,3020,3020,0
20230831,191700,10748945190,3020,3020,3020,3020,0
20230831,191600,10748945190,3020,3020,3020,3020,0
20230831,191500,10748945190,3020,3020,3020,3020,0
20230831,191400,10748945190,3020,3020,3020,3020,0
20230831,191300,10748945190,3020,3020,3020,3020,0
20230831,191200,10748945190,3020,3020,3020,3020,0
20230831,191100,10748945190,3020,3020,3020,3020,0
20230831,191000,10748945190,3020,3020,3020,3020,0
20230831,190900,10748945190,3020,3020,3020,3020,77203
20230831,190800,10748945190,3020,3020,3020,3020,0
20230831,190700,10748945190,3020,3020,3020,3020,0
20230831,190600,10748945190,3020,3020,3020,3020,0
20230831,190500,10748945190,3020,3020,3020,3020,0
20230831,190400,10748945190,3020,3020,3020,3020,0
20230831,190300,10748945190,3020,3020,3020,3020,0
20230831,190200,10748945190,3020,3020,3020,3020,0
20230831,190100,10748945190,3020,3020,3020,3020,0
20230831,190000,10748945190,3020,3020,3020,3020,0
20230831,185900,10748945190,3020,3020,3020,3020,0
20230831,185800,10748945190,3020,3020,3020,3020,0
20230831,185700,10748945190,3020,3020,3020,3020,0
20230831,185600,10748945190,3020,3020,3020,3020,0
20230831,185500,10748945190,3020,3020,3020,3020,0
20230831,185400,10748945190,3020,3020,3020,3020,0
20230831,185300,10748945190,3020,3020,3020,3020,0
20230831,185200,10748945190,3020,3020,3020,3020,0
20230831,185100,10748945190,3020,3020,3020,3020,0
20230831,185000,10748945190,3020,3020,3020,3020,0
20230831,184900,10748945190,3020,3020,3020,3020,0
20230831,184800,10748945190,3020,3020,3020,3020,0
20230831,184700,10748945190,3020,3020,3020,3020,0
20230831,184600,10748945190,3020,3020,3020,3020,0
20230831,184500,10748945190,3020,3020,3020,3020,0
20230831,184400,10748945190,3020,3020,3020,3020,0
20230831,184300,10748945190,3020,3020,3020,3020,0
20230831,184200,10748945190,3020,3020,3020,3020,0
20230831,184100,10748945190,3020,3020,3020,3020,0
20230831,184000,10748945190,3020,3020,3020,3020,0
20230831,183900,10748945190,3020,3020,3020,3020,77203
20230831,183800,10748945190,3020,3020,3020,3020,0
20230831,183700,10748945190,3020,3020,3020,3020,0
20230831,183600,10748945190,3020,3020,3020,3020,0
20230831,183500,10748945190,3020,3020,3020,3020,0
20230831,183400,10748945190,3020,3020,3020,3020,0
20230831,183300,10748945190,3020,3020,3020,3020,0
20230831,183200,10748945190,3020,3020,3020,3020,0
20230831,183100,10748945190,3020,3020,3020,3020,0
20230831,183000,10748945190,3020,3020,3020,3020,0
20230831,182900,10748945190,3020,3020,3020,3020,0
20230831,182800,10748945190,3020,3020,3020,3020,0
20230831,182700,10748945190,3020,3020,3020,3020,0
20230831,182600,10748945190,3020,3020,3020,3020,0
20230831,182500,10748945190,3020,3020,3020,3020,0
20230831,182400,10748945190,3020,3020,3020,3020,0
20230831,182300,10748945190,3020,3020,3020,3020,0
20230831,182200,10748945190,3020,3020,3020,3020,0
20230831,182100,10748945190,3020,3020,3020,3020,0
20230831,182000,10748945190,3020,3020,3020,3020,0
20230831,181900,10748945190,3020,3020,3020,3020,0
20230831,181800,10748945190,3020,3020,3020,3020,0
20230831,181700,10748945190,3020,3020,3020,3020,0
20230831,181600,10748945190,3020,3020,3020,3020,0
20230831,181500,10748945190,3020,3020,3020,3020,0
20230831,181400,10748945190,3020,3020,3020,3020,0
20230831,181300,10748945190,3020,3020,3020,3020,0
20230831,181200,10748945190,3020,3020,3020,3020,0
20230831,181100,10748945190,3020,3020,3020,3020,0
20230831,181000,10748945190,3020,3020,3020,3020,0
20230831,180900,10748945190,3020,3020,3020,3020,77203
20230831,180800,10748945190,3020,3020,3020,3020,0
20230831,180700,10748945190,3020,3020,3020,3020,0
20230831,180600,10748945190,3020,3020,3020,3020,0
20230831,180500,10748945190,3020,3020,3020,3020,0
20230831,180400,10748945190,3020,3020,3020,3020,0
20230831,180300,10748945190,3020,3020,3020,3020,0
20230831,180200,10748945190,3020,3020,3020,3020,0
20230831,180100,10748945190,3020,3020,3020,3020,0
20230831,180000,10748945190,3020,3020,3020,3020,0
20230831,175900,10748945190,3020,3020,3020,3020,0
20230831,175800,10748945190,3020,3020,3020,3020,0
20230831,175700,10748945190,3020,3020,3020,3020,0
20230831,175600,10748945190,3020,3020,3020,3020,0
20230831,175500,10748945190,3020,3020,3020,3020,0
20230831,175400,10748945190,3020,3020,3020,3020,0
20230831,175300,10748945190,3020,3020,3020,3020,0
20230831,175200,10748945190,3020,3020,3020,3020,0
20230831,175100,10748945190,3020,3020,3020,3020,0
20230831,175000,10748945190,3020,3020,3020,3020,0
20230831,174900,10748945190,3020,3020,3020,3020,0
20230831,174800,10748945190,3020,3020,3020,3020,0
20230831,174700,10748945190,3020,3020,3020,3020,0
20230831,174600,10748945190,3020,3020,3020,3020,0
20230831,174500,10748945190,3020,3020,3020,3020,0
20230831,174400,10748945190,3020,3020,3020,3020,0
20230831,174300,10748945190,3020,3020,3020,3020,0
20230831,174200,10748945190,3020,3020,3020,3020,0
20230831,174100,10748945190,3020,3020,3020,3020,0
20230831,174000,10748945190,3020,3020,3020,3020,0
20230831,173900,10748945190,3020,3020,3020,3020,77203
20230831,173800,10748945190,3020,3020,3020,3020,0
20230831,173700,10748945190,3020,3020,3020,3020,0
20230831,173600,10748945190,3020,3020,3020,3020,0
20230831,173500,10748945190,3020,3020,3020,3020,0
20230831,173400,10748945190,3020,3020,3020,3020,0
20230831,173300,10748945190,3020,3020,3020,3020,0
20230831,173200,10748945190,3020,3020,3020,3020,0
20230831,173100,10748945190,3020,3020,3020,3020,0
20230831,173000,10748945190,3020,3020,3020,3020,0
20230831,172900,10748945190,3020,3020,3020,3020,0
20230831,172800,10748945190,3020,3020,3020,3020,0
20230831,172700,10748945190,3020,3020,3020,3020,0
20230831,172600,10748945190,3020,3020,3020,3020,0
20230831,172500,10748945190,3020,3020,3020,3020,0
20230831,172400,10748945190,3020,3020,3020,3020,0
20230831,172300,10748945190,3020,3020,3020,3020,0
20230831,172200,10748945190,3020,3020,3020,3020,0
20230831,172100,10748945190,3020,3020,3020,3020,0
20230831,172000,10748945190,3020,3020,3020,3020,0
20230831,171900,10748945190,3020,3020,3020,3020,0
20230831,171800,10748945190,3020,3020,3020,3020,0
20230831,171700,10748945190,3020,3020,3020,3020,0
20230831,171600,10748945190,3020,3020,3020,3020,0
20230831,171500,10748945190,3020,3020,3020,3020,0
20230831,171400,10748945190,3020,3020,3020,3020,0
20230831,171300,10748945190,3020,3020,3020,3020,0
20230831,171200,10748945190,3020,3020,3020,3020,0
20230831,171100,10748945190,3020,3020,3020,3020,0
20230831,171000,10748945190,3020,3020,3020,3020,0
20230831,170900,10748945190,3020,3020,3020,3020,77203
20230831,170800,10748945190,3020,3020,3020,3020,0
20230831,170700,10748945190,3020,3020,3020,3020,0
20230831,170600,10748945190,3020,3020,3020,3020,0
20230831,170500,10748945190,3020,3020,3020,3020,0
20230831,170400,10748945190,3020,3020,3020,3020,0
20230831,170300,10748945190,3020,3020,3020,3020,0
20230831,170200,10748945190,3020,3020,3020,3020,0
20230831,170100,10748945190,3020,3020,3020,3020,0
20230831,170000,10748945190,3020,3020,3020,3020,0
20230831,165900,10748945190,3020,3020,3020,3020,0
20230831,165800,10748945190,3020,3020,3020,3020,0
20230831,165700,10748945190,3020,3020,3020,3020,0
20230831,165600,10748945190,3020,3020,3020,3020,0
20230831,165500,10748945190,3020,3020,3020,3020,0
20230831,165400,10748945190,3020,3020,3020,3020,0
20230831,165300,10748945190,3020,3020,3020,3020,0
20230831,165200,10748945190,3020,3020,3020,3020,0
20230831,165100,10748945190,3020,3020,3020,3020,0
20230831,165000,10748945190,3020,3020,3020,3020,0
20230831,164900,10748945190,3020,3020,3020,3020,0
20230831,164800,10748945190,3020,3020,3020,3020,0
20230831,164700,10748945190,3020,3020,3020,3020,0
20230831,164600,10748945190,3020,3020,3020,3020,0
20230831,164500,10748945190,3020,3020,3020,3020,0
20230831,164400,10748945190,3020,3020,3020,3020,0
20230831,164300,10748945190,3020,3020,3020,3020,0
20230831,164200,10748945190,3020,3020,3020,3020,0
20230831,164100,10748945190,3020,3020,3020,3020,0
20230831,164000,10748945190,3020,3020,3020,3020,0
20230831,163900,10748945190,3020,3020,3020,3020,77203
20230831,163800,10748945190,3020,3020,3020,3020,0
20230831,163700,10748945190,3020,3020,3020,3020,0
20230831,163600,10748945190,3020,3020,3020,3020,0
20230831,163500,10748945190,3020,3020,3020,3020,0
20230831,163400,10748945190,3020,3020,3020,3020,0
20230831,163300,10748945190,3020,3020,3020,3020,0
20230831,163200,10748945190,3020,3020,3020,3020,0
20230831,163100,10748945190,3020,3020,3020,3020,0
20230831,163000,10748945190,3020,3020,3020,3020,0
20230831,162900,10748945190,3020,3020,3020,3020,0
20230831,162800,10748945190,3020,3020,3020,3020,0
20230831,162700,10748945190,3020,3020,3020,3020,0
20230831,162600,10748945190,3020,3020,3020,3020,0
20230831,162500,10748945190,3020,3020,3020,3020,0
20230831,162400,10748945190,3020,3020,3020,3020,0
20230831,162300,10748945190,3020,3020,3020,3020,0
20230831,162200,10748945190,3020,3020,3020,3020,0
20230831,162100,10748945190,3020,3020,3020,3020,0
20230831,162000,10748945190,3020,3020,3020,3020,0
20230831,161900,10748945190,3020,3020,3020,3020,0
20230831,161800,10748945190,3020,3020,3020,3020,0
20230831,161700,10748945190,3020,3020,3020,3020,0
20230831,161600,10748945190,3020,3020,3020,3020,0
20230831,161500,10748945190,3020,3020,3020,3020,0
20230831,161400,10748945190,3020,3020,3020,3020,0
20230831,161300,10748945190,3020,3020,3020,3020,0
20230831,161200,10748945190,3020,3020,3020,3020,0
20230831,161100,10748945190,3020,3020,3020,3020,0
20230831,161000,10748945190,3020,3020,3020,3020,0
20230831,160900,10748945190,3020,3020,3020,3020,77203
20230831,160800,10748945190,3020,3020,3020,3020,0
20230831,160700,10748945190,3020,3020,3020,3020,0
20230831,160600,10748945190,3020,3020,3020,3020,0
20230831,160500,10748945190,3020,3020,3020,3020,0
20230831,160400,10748945190,3020,3020,3020,3020,0
20230831,160300,10748945190,3020,3020,3020,3020,0
20230831,160200,10748945190,3020,3020,3020,3020,0
20230831,160100,10748945190,3020,3020,3020,3020,0
20230831,160000,10748945190,3020,3020,3020,3020,0
20230831,155900,10748945190,3020,3020,3020,3020,0
20230831,155800,10748945190,3020,3020,3020,3020,0
20230831,155700,10748945190,3020,3020,3020,3020,0
20230831,155600,10748945190,3020,3020,3020,3020,0
20230831,155500,10748945190,3020,3020,3020,3020,0
20230831,155400,10748945190,3020,3020,3020,3020,0
20230831,155300,10748945190,3020,3020,3020,3020,0
20230831,155200,10748945190,3020,3020,3020,3020,0
20230831,155100,10748945190,3020,3020,3020,3020,0
20230831,155000,10748945190,3020,3020,3020,3020,0
20230831,154900,10748945190,3020,3020,3020,3020,0
20230831,154800,10748945190,3020,3020,3020,3020,0
20230831,154700,10748945190,3020,3020,3020,3020,0
20230831,154600,10748945190,3020,3020,3020,3020,0
20230831,154500,10748945190,3020,3020,3020,3020,0
20230831,154400,10748945190,3020,3020,3020,3020,0
20230831,154300,10748945190,3020,3020,3020,3020,0
20230831,154200,10748945190,3020,3020,3020,3020,0
20230831,154100,10748945190,3020,3020,3020,3020,0
20230831,154000,10748945190,3020,3020,3020,3020,0
20230831,153900,10748945190,3020,3020,3020,3020,77203
20230831,153800,10748945190,3020,3020,3020,3020,0
20230831,153700,10748945190,3020,3020,3020,3020,0
20230831,153600,10748945190,3020,3020,3020,3020,0
20230831,153500,10748945190,3020,3020,3020,3020,0
20230831,153400,10748945190,3020,3020,3020,3020,0
20230831,153300,10748945190,3020,3020,3020,3020,0
20230831,153200,10748945190,3020,3020,3020,3020,0
20230831,153100,10748945190,3020,3020,3020,3020,0
20230831,153000,10748945190,3020,3020,3020,3020,77203
20230831,152900,10515792130,3035,3035,3035,3035,0
20230831,152800,10515792130,3035,3035,3035,3035,0
20230831,152700,10515792130,3035,3035,3035,3035,0
20230831,152600,10515792130,3035,3035,3035,3035,0
20230831,152500,10515792130,3035,3035,3035,3035,0
20230831,152400,10515792130,3035,3035,3035,3035,0
20230831,152300,10515792130,3035,3035,3035,3035,0
20230831,152200,10515792130,3035,3035,3035,3035,0
20230831,152100,10515792130,3035,3035,3035,3035,0
20230831,152000,10515792130,3035,3035,3035,3035,0
20230831,151900,10515792130,3035,3040,3040,3030,16150
20230831,151800,10466811490,3040,3035,3040,3030,1697
20230831,151700,10461665785,3035,3035,3035,3030,3650
20230831,151600,10450591660,3030,3035,3035,3030,1382
20230831,151500,10446402250,3035,3025,3035,3025,4597
20230831,151400,10432463310,3030,3030,3035,3025,4999
20230831,151300,10417324705,3035,3035,3040,3030,1571
20230831,151200,10412554660,3035,3030,3035,3030,279
20230831,151100,10411709205,3030,3030,3030,3025,1639
20230831,151000,10406744580,3025,3025,3030,3025,1102
20230831,150900,10403408030,3025,3035,3035,3025,3206
20230831,150800,10393703080,3035,3035,3035,3035,146
20230831,150700,10393259970,3030,3025,3030,3025,1495
20230831,150600,10388731425,3040,3025,3040,3025,1877
20230831,150500,10383035750,3040,3035,3040,3025,5785
20230831,150400,10365509925,3035,3030,3040,3030,3592
20230831,150300,10354615120,3030,3030,3035,3030,710
20230831,150200,10352463430,3030,3030,3040,3030,2074
20230831,150100,10346167350,3030,3035,3040,3030,5701
20230831,150000,10328878475,3035,3035,3035,3030,4147
20230831,145900,10316293050,3035,3035,3040,3035,1411
20230831,145800,10312010650,3040,3040,3040,3035,2232
20230831,145700,10305227825,3035,3030,3040,3030,6859
20230831,145600,10284413055,3035,3035,3040,3035,2181
20230831,145500,10277793220,3035,3040,3040,3030,6419
20230831,145400,10258300520,3040,3040,3045,3040,369
20230831,145300,10257178510,3040,3040,3040,3040,505
20230831,145200,10255643310,3040,3040,3045,3040,401
20230831,145100,10254424265,3040,3045,3045,3040,4320
20230831,145000,10241290995,3040,3045,3050,3040,2595
20230831,144900,10233389890,3050,3050,3050,3045,94
20230831,144800,10233103195,3050,3045,3050,3045,46
20230831,144700,10232962945,3050,3045,3050,3045,265
20230831,144600,10232155990,3045,3040,3045,3040,2061
20230831,144500,10225887970,3040,3045,3045,3040,823
20230831,144400,10223383435,3045,3050,3055,3045,839
20230831,144300,10220828605,3050,3045,3050,3045,2240
20230831,144200,10213997105,3045,3040,3045,3040,786
20230831,144100,10211604935,3040,3045,3045,3040,992
20230831,144000,10208586800,3045,3045,3045,3045,402
20230831,143900,10207362710,3040,3055,3055,3035,10950
20230831,143800,10174001155,3055,3055,3055,3050,626
20230831,143700,10172089255,3055,3055,3055,3050,1781
20230831,143600,10166648560,3055,3060,3060,3055,2001
20230831,143500,10160535030,3060,3055,3065,3055,811
20230831,143400,10158053805,3055,3050,3055,3050,723
20230831,143300,10155848390,3050,3055,3055,3045,11229
20230831,143200,10121591865,3055,3060,3060,3055,4040
20230831,143100,10109247030,3060,3060,3060,3060,356
20230831,143000,10108157670,3060,3065,3065,3060,4122
20230831,142900,10095539235,3060,3070,3070,3060,1560
20230831,142800,10090759495,3070,3065,3070,3060,723
20230831,142700,10088542305,3065,3070,3070,3065,154
20230831,142600,10088069970,3070,3075,3075,3065,342
20230831,142500,10087019790,3070,3070,3070,3060,1768
20230831,142400,10081594580,3065,3065,3065,3060,1980
20230831,142300,10075530635,3065,3070,3070,3065,1586
20230831,142200,10070665200,3065,3060,3070,3060,8774
20230831,142100,10043780955,3060,3065,3065,3060,3894
20230831,142000,10031860315,3070,3065,3070,3065,131
20230831,141900,10031458550,3065,3065,3065,3065,454
20230831,141800,10030067040,3070,3065,3070,3065,258
20230831,141700,10029275865,3065,3070,3070,3065,557
20230831,141600,10027568610,3070,3075,3075,3070,886
20230831,141500,10024848585,3075,3075,3075,3070,875
20230831,141400,10022159195,3075,3075,3075,3075,559
20230831,141300,10020440270,3075,3075,3080,3075,1368
20230831,141200,10016232020,3075,3080,3080,3075,979
20230831,141100,10013217670,3080,3080,3080,3080,1597
20230831,141000,10008298910,3085,3085,3085,3085,1599
20230831,140900,10003365995,3080,3080,3080,3080,221
20230831,140800,10002685315,3080,3075,3085,3075,3398
20230831,140700,9992223965,3080,3080,3085,3080,2545
20230831,140600,9984383790,3080,3080,3080,3075,1016
20230831,140500,9981255270,3090,3070,3090,3070,10204
20230831,140400,9949824540,3070,3060,3075,3060,2486
20230831,140300,9942199410,3065,3065,3065,3060,3552
20230831,140200,9931321665,3070,3070,3075,3070,2927
20230831,140100,9922334220,3080,3075,3080,3075,1111
20230831,140000,9918914390,3075,3075,3080,3070,1527
20230831,135900,9914221875,3075,3070,3080,3070,1397
20230831,135800,9909928590,3070,3065,3070,3065,2233
20230831,135700,9903082630,3065,3060,3070,3060,6517
20230831,135600,9883108120,3060,3060,3060,3060,1898
20230831,135500,9877300240,3060,3060,3060,3055,571
20230831,135400,9875553515,3060,3055,3060,3050,4118
20230831,135300,9862972555,3050,3060,3060,3050,5582
20230831,135200,9845897485,3065,3060,3065,3060,1789
20230831,135100,9840423070,3060,3060,3060,3055,4639
20230831,135000,9826228730,3060,3055,3060,3055,42
20230831,134900,9826100285,3055,3055,3055,3055,821
20230831,134800,9823592130,3055,3060,3060,3055,1656
20230831,134700,9818533020,3060,3055,3060,3050,2782
20230831,134600,9810027385,3050,3055,3055,3045,3394
20230831,134500,9799670185,3050,3045,3050,3045,1597
20230831,134400,9794801795,3050,3055,3055,3050,344
20230831,134300,9793752500,3055,3035,3055,3035,49620
20230831,134200,9642886580,3040,3035,3040,3035,1566
20230831,134100,9638130265,3035,3035,3040,3030,7439
20230831,134000,9615543875,3040,3040,3040,3040,8349
20230831,133900,9590162915,3040,3050,3050,3035,10002
20230831,133800,9559763495,3045,3045,3050,3045,259
20230831,133700,9558973795,3045,3050,3050,3045,528
20230831,133600,9557366020,3050,3045,3050,3040,1708
20230831,133500,9552160735,3045,3040,3045,3035,2363
20230831,133400,9544976825,3040,3030,3040,3025,6806
20230831,133300,9524325455,3030,3030,3035,3030,842
20230831,133200,9521771900,3035,3025,3035,3020,1029
20230831,133100,9518653790,3030,3030,3030,3020,3079
20230831,133000,9509338380,3030,3020,3030,3015,1628
20230831,132900,9504418320,3020,3025,3030,3020,5161
20230831,132800,9488820175,3025,3030,3035,3025,6037
20230831,132700,9470546385,3030,3030,3035,3030,2083
20230831,132600,9464234390,3035,3035,3035,3030,514
20230831,132500,9462675650,3035,3035,3035,3030,1467
20230831,132400,9458224555,3030,3040,3040,3030,3470
20230831,132300,9447703040,3040,3040,3040,3040,3
20230831,132200,9447693920,3030,3035,3040,3030,4100
20230831,132100,9435251540,3035,3045,3045,3030,4695
20230831,132000,9421000915,3045,3045,3045,3045,1136
20230831,131900,9417541795,3045,3045,3045,3040,2324
20230831,131800,9410466130,3045,3055,3055,3045,1504
20230831,131700,9405878510,3055,3055,3055,3055,325
20230831,131600,9404885635,3055,3055,3060,3055,1634
20230831,131500,9399890050,3060,3050,3060,3050,238
20230831,131400,9399162160,3060,3045,3060,3045,1085
20230831,131300,9395854090,3040,3040,3040,3035,2578
20230831,131200,9388019375,3040,3040,3040,3035,1951
20230831,131100,9382088340,3040,3045,3045,3040,1340
20230831,131000,9378009690,3040,3030,3040,3025,23358
20230831,130900,9307226915,3030,3040,3040,3030,5475
20230831,130800,9290620845,3040,3045,3045,3035,1576
20230831,130700,9285832630,3045,3040,3045,3035,2118
20230831,130600,9279391525,3040,3045,3050,3040,15397
20230831,130500,9232553910,3045,3055,3055,3045,4908
20230831,130400,9217586475,3055,3050,3055,3050,850
20230831,130300,9214990030,3055,3060,3060,3055,3650
20230831,130200,9203824840,3060,3065,3070,3060,5463
20230831,130100,9187096770,3065,3065,3065,3060,634
20230831,130000,9185156605,3065,3045,3065,3045,7033
20230831,125900,9163679990,3050,3050,3050,3045,2856
20230831,125800,9154970220,3050,3050,3050,3045,1993
20230831,125700,9148894580,3050,3050,3060,3045,7008
20230831,125600,9127522130,3050,3050,3055,3050,1551
20230831,125500,9122791575,3050,3060,3060,3050,4979
20230831,125400,9107598010,3060,3060,3060,3060,480
20230831,125300,9106129210,3060,3065,3070,3055,7320
20230831,125200,9083746435,3065,3075,3075,3060,2918
20230831,125100,9074796460,3070,3080,3080,3060,8524
20230831,125000,9048635515,3080,3080,3090,3075,4553
20230831,124900,9034611205,3090,3085,3100,3080,4974
20230831,124800,9019261815,3085,3085,3095,3080,14971
20230831,124700,8973024865,3085,3110,3135,3085,18730
20230831,124600,8914728515,3110,3095,3145,3095,34116
20230831,124500,8808101765,3100,3055,3100,3050,13569
20230831,124400,8766272090,3055,3055,3055,3055,1854
20230831,124300,8760608120,3055,3065,3065,3055,4707
20230831,124200,8746207015,3065,3065,3065,3065,943
20230831,124100,8743316720,3060,3065,3065,3060,590
20230831,124000,8741508510,3065,3065,3070,3065,409
20230831,123900,8740253095,3065,3065,3065,3065,70
20230831,123800,8740038545,3065,3070,3070,3065,944
20230831,123700,8737143100,3065,3050,3065,3050,5617
20230831,123600,8719994100,3050,3050,3055,3045,8652
20230831,123500,8693614260,3050,3055,3060,3050,3172
20230831,123400,8683934605,3060,3055,3060,3055,1444
20230831,123300,8679515975,3060,3065,3065,3055,5911
20230831,123200,8661442495,3065,3065,3065,3060,474
20230831,123100,8659990200,3065,3060,3065,3055,952
20230831,123000,8657077680,3060,3055,3060,3055,986
20230831,122900,8654064155,3060,3065,3065,3060,9957
20230831,122800,8623594650,3065,3065,3070,3065,551
20230831,122700,8621905285,3070,3070,3075,3070,152
20230831,122600,8621438590,3075,3080,3080,3075,352
20230831,122500,8620356180,3080,3075,3080,3075,138
20230831,122400,8619931325,3080,3060,3080,3060,11543
20230831,122300,8584564060,3060,3065,3065,3060,669
20230831,122200,8582514195,3065,3070,3070,3055,6972
20230831,122100,8561157295,3070,3075,3075,3070,1501
20230831,122000,8556549085,3075,3075,3075,3070,3938
20230831,121900,8544440255,3075,3080,3080,3075,1482
20230831,121800,8539875700,3085,3085,3085,3080,449
20230831,121700,8538490600,3085,3085,3085,3080,202
20230831,121600,8537867835,3080,3085,3085,3080,143
20230831,121500,8537427320,3085,3080,3085,3080,762
20230831,121400,8535077345,3085,3080,3085,3080,616
20230831,121300,8533177880,3085,3085,3085,3080,2490
20230831,121200,8525508605,3080,3080,3080,3080,1472
20230831,121100,8520974845,3080,3075,3080,3075,1075
20230831,121000,8517669195,3080,3080,3085,3080,1293
20230831,120900,8513686510,3080,3080,3080,3075,1539
20230831,120800,8508946500,3085,3090,3090,3080,1394
20230831,120700,8504645525,3090,3090,3090,3085,2468
20230831,120600,8497030555,3090,3100,3100,3085,2162
20230831,120500,8490349720,3100,3100,3105,3095,555
20230831,120400,8488630545,3105,3095,3105,3095,2222
20230831,120300,8481746600,3100,3105,3105,3100,4979
20230831,120200,8466295310,3105,3100,3105,3100,283
20230831,120100,8465416945,3100,3095,3100,3095,724
20230831,120000,8463175565,3095,3090,3100,3090,1277
20230831,115900,8459225865,3095,3090,3095,3090,671
20230831,115800,8457152445,3090,3085,3090,3085,516
20230831,115700,8455560510,3080,3075,3085,3075,2916
20230831,115600,8446587275,3075,3070,3080,3065,453
20230831,115500,8445196620,3070,3075,3075,3065,3878
20230831,115400,8433286095,3080,3085,3095,3080,7600
20230831,115300,8409830620,3085,3060,3085,3060,4198
20230831,115200,8396952470,3060,3060,3065,3060,582
20230831,115100,8395171050,3060,3055,3060,3055,1431
20230831,115000,8390792845,3055,3055,3060,3050,4373
20230831,114900,8377426330,3060,3060,3065,3055,1407
20230831,114800,8373125210,3060,3060,3060,3055,2988
20230831,114700,8363982035,3060,3070,3070,3060,2309
20230831,114600,8356896515,3075,3070,3075,3070,51
20230831,114500,8356739940,3070,3080,3080,3065,2883
20230831,114400,8347880650,3080,3080,3080,3080,1561
20230831,114300,8343072770,3090,3090,3090,3090,59
20230831,114200,8342890460,3090,3090,3090,3090,221
20230831,114100,8342207570,3090,3080,3090,3080,2072
20230831,114000,8335825280,3080,3085,3085,3080,287
20230831,113900,8334941020,3090,3085,3090,3080,1086
20230831,113800,8331589170,3085,3080,3085,3075,1904
20230831,113700,8325725440,3080,3090,3090,3080,4585
20230831,113600,8311575885,3090,3080,3090,3075,5413
20230831,113500,8294886855,3080,3080,3085,3080,1471
20230831,113400,8290356165,3085,3085,3085,3080,20
20230831,113300,8290294470,3085,3080,3085,3075,4976
20230831,113200,8274977840,3080,3080,3080,3075,473
20230831,113100,8273521500,3080,3070,3080,3060,5869
20230831,113000,8255495085,3050,3070,3075,3050,8048
20230831,112900,8230845535,3070,3070,3075,3060,8679
20230831,112800,8204219415,3070,3080,3085,3070,1389
20230831,112700,8199948480,3085,3085,3085,3085,422
20230831,112600,8198646610,3080,3080,3090,3080,1412
20230831,112500,8194292450,3080,3085,3085,3080,650
20230831,112400,8192289345,3085,3085,3085,3080,2437
20230831,112300,8184777240,3090,3100,3100,3045,21244
20230831,112200,8119543155,3085,3090,3100,3085,7530
20230831,112100,8096278635,3090,3090,3090,3085,1419
20230831,112000,8091900515,3090,3085,3090,3080,1830
20230831,111900,8086253925,3085,3085,3085,3085,2132
20230831,111800,8079676705,3085,3085,3090,3080,4675
20230831,111700,8065244970,3085,3085,3090,3075,12528
20230831,111600,8026632280,3085,3090,3090,3085,5318
20230831,111500,8010226115,3090,3090,3095,3090,2065
20230831,111400,8003843420,3095,3095,3100,3085,4132
20230831,111300,7991073660,3095,3095,3095,3085,7340
20230831,111200,7968393380,3095,3115,3115,3095,28728
20230831,111100,7879282540,3115,3115,3120,3110,5254
20230831,111000,7862907830,3120,3115,3120,3115,3727
20230831,110900,7851298160,3120,3120,3120,3120,212
20230831,110800,7850636720,3115,3120,3125,3115,2554
20230831,110700,7842678140,3125,3120,3125,3120,3123
20230831,110600,7832934205,3120,3125,3125,3120,1587
20230831,110500,7827975775,3125,3120,3125,3120,745
20230831,110400,7825651350,3125,3125,3125,3125,1459
20230831,110300,7821091975,3130,3115,3130,3110,4933
20230831,110200,7805686580,3115,3115,3115,3110,1782
20230831,110100,7800136675,3115,3110,3115,3110,2975
20230831,110000,7790883500,3110,3120,3120,3110,4407
20230831,105900,7777171020,3120,3125,3125,3120,2866
20230831,105800,7768223330,3125,3125,3125,3125,180
20230831,105700,7767660830,3125,3115,3125,3115,4247
20230831,105600,7754409610,3115,3105,3120,3105,5390
20230831,105500,7737628610,3105,3115,3120,3105,9180
20230831,105400,7709065760,3115,3115,3120,3115,629
20230831,105300,7707104370,3120,3120,3125,3115,805
20230831,105200,7704593525,3120,3125,3130,3115,10817
20230831,105100,7670841280,3125,3125,3125,3120,2467
20230831,105000,7663135460,3125,3125,3130,3120,2889
20230831,104900,7654107175,3130,3130,3135,3130,6727
20230831,104800,7633044165,3135,3135,3140,3135,1474
20230831,104700,7628422980,3135,3130,3135,3120,1384
20230831,104600,7624087995,3120,3120,3125,3120,9011
20230831,104500,7595973335,3120,3125,3130,3120,6253
20230831,104400,7576446420,3125,3125,3130,3120,3193
20230831,104300,7566467955,3125,3135,3135,3125,2729
20230831,104200,7557929360,3140,3125,3140,3125,10535
20230831,104100,7524974775,3125,3140,3140,3120,7786
20230831,104000,7500634655,3130,3150,3150,3130,8987
20230831,103900,7472434950,3150,3155,3155,3150,482
20230831,103800,7470916600,3150,3150,3155,3145,1521
20230831,103700,7466126385,3150,3150,3150,3145,1364
20230831,103600,7461829805,3150,3145,3150,3140,10878
20230831,103500,7427611865,3140,3145,3145,3130,3672
20230831,103400,7416078365,3145,3155,3155,3145,906
20230831,103300,7413223085,3155,3160,3165,3155,9754
20230831,103200,7382377525,3160,3165,3165,3160,11399
20230831,103100,7346309610,3165,3160,3170,3155,16760
20230831,103000,7293273310,3155,3140,3160,3135,25970
20230831,102900,7211618390,3135,3135,3145,3135,7338
20230831,102800,7188587715,3135,3135,3150,3130,12717
20230831,102700,7148732145,3135,3140,3145,3135,4060
20230831,102600,7135985370,3145,3155,3155,3145,9676
20230831,102500,7105511365,3155,3155,3155,3150,3696
20230831,102400,7093862275,3155,3155,3155,3150,7947
20230831,102300,7068820345,3155,3155,3160,3150,1443
20230831,102200,7064267680,3155,3155,3155,3150,3786
20230831,102100,7052326335,3160,3150,3160,3150,3333
20230831,102000,7041817010,3150,3170,3170,3150,7172
20230831,101900,7019135255,3170,3170,3180,3165,45138
20230831,101800,6876045905,3180,3195,3195,3170,10897
20230831,101700,6841388065,3195,3180,3195,3180,6171
20230831,101600,6821717285,3185,3190,3190,3180,8221
20230831,101500,6795552305,3180,3175,3195,3170,14051
20230831,101400,6750860315,3170,3175,3180,3165,6749
20230831,101300,6729462760,3180,3190,3190,3175,5625
20230831,101200,6711564885,3190,3160,3190,3150,13650
20230831,101100,6668288515,3160,3180,3180,3160,8832
20230831,101000,6640304845,3180,3175,3185,3170,15391
20230831,100900,6591412835,3175,3145,3175,3145,15200
20230831,100800,6543404570,3145,3145,3150,3140,10372
20230831,100700,6510798465,3140,3155,3160,3135,13777
20230831,100600,6467465415,3155,3110,3155,3105,20964
20230831,100500,6401949060,3110,3105,3110,3100,22895
20230831,100400,6330829535,3100,3115,3125,3100,28619
20230831,100300,6241895125,3115,3135,3145,3115,10359
20230831,100200,6209479400,3140,3150,3160,3135,28440
20230831,100100,6119919595,3150,3175,3175,3140,37843
20230831,100000,6000366625,3170,3145,3180,3145,42190
20230831,095900,5867003465,3155,3205,3205,3110,91441
20230831,095800,5578143580,3210,3195,3230,3185,170054
20230831,095700,5032950600,3205,3160,3215,3145,86137
20230831,095600,4758576590,3160,3135,3165,3130,22198
20230831,095500,4688643995,3130,3130,3145,3125,8603
20230831,095400,4661694290,3130,3120,3130,3115,8427
20230831,095300,4635389880,3115,3125,3125,3110,15754
20230831,095200,4586267420,3125,3120,3125,3110,9741
20230831,095100,4555928660,3125,3145,3150,3120,13553
20230831,095000,4513587045,3150,3165,3165,3115,47131
20230831,094900,4365235230,3160,3095,3170,3095,37824
20230831,094800,4246877845,3080,3100,3100,3080,14432
20230831,094700,4202343635,3100,3080,3110,3080,17742
20230831,094600,4147415140,3080,3080,3080,3070,9044
20230831,094500,4119580510,3080,3065,3080,3060,4055
20230831,094400,4107127780,3060,3070,3070,3060,2551
20230831,094300,4099320090,3070,3055,3070,3055,6370
20230831,094200,4079816575,3055,3070,3070,3050,6964
20230831,094100,4058517910,3070,3075,3080,3070,23971
20230831,094000,3984784750,3075,3065,3080,3065,9336
20230831,093900,3956116225,3065,3065,3070,3045,37727
20230831,093800,3840608455,3060,3050,3075,3050,16655
20230831,093700,3789563730,3050,3035,3050,3035,8583
20230831,093600,3763473145,3040,3045,3050,3030,18832
20230831,093500,3706225230,3040,3035,3040,3025,7535
20230831,093400,3683362305,3035,3010,3035,2995,13816
20230831,093300,3641740415,3010,3015,3015,3010,5976
20230831,093200,3623746700,3010,2995,3015,2995,17287
20230831,093100,3571757600,3000,2980,3000,2980,16543
20230831,093000,3522291050,2975,2985,3000,2975,22248
20230831,092900,3455912980,2990,2980,2995,2980,10030
20230831,092800,3425946185,2980,2980,3000,2975,15018
20230831,092700,3381075450,2970,2960,2980,2955,22121
20230831,092600,3315506395,2965,2970,2975,2950,58853
20230831,092500,3141150045,2975,2995,3005,2970,32470
20230831,092400,3044417310,3005,3025,3025,3000,42023
20230831,092300,2918060455,3025,3035,3035,3020,25499
20230831,092200,2841016315,3035,3040,3040,3020,39189
20230831,092100,2722508685,3040,3035,3040,3035,4066
20230831,092000,2710159130,3030,3050,3050,3030,13257
20230831,091900,2669943160,3050,3035,3050,3030,12584
20230831,091800,2631634415,3025,3030,3035,3020,43624
20230831,091700,2499708525,3030,3040,3040,3025,22078
20230831,091600,2432792860,3035,3035,3045,3035,12497
20230831,091500,2394830390,3035,3045,3045,3030,27355
20230831,091400,2311770435,3040,3040,3055,3035,16591
20230831,091300,2261247370,3040,3045,3050,3035,40309
20230831,091200,2138748055,3045,3045,3050,3035,16492
20230831,091100,2088615855,3045,3045,3055,3035,52232
20230831,091000,1929573530,3050,3070,3070,3050,56682
20230831,090900,1756547920,3070,3085,3095,3060,26551
20230831,090800,1674978650,3085,3065,3090,3060,31450
20230831,090700,1578203865,3060,3070,3075,3050,50191
20230831,090600,1424467715,3070,3100,3125,3070,35244
20230831,090500,1315288670,3090,3055,3100,3055,39480
20230831,090400,1193408410,3055,3090,3095,3055,48606
20230831,090300,1044188775,3085,3090,3125,3075,44163
20230831,090200,907443575,3090,3130,3140,3080,51554
20230831,090100,747110525,3130,3085,3210,3060,106387
20230831,090000,414019895,3075,3100,3105,3075,133667