stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,183300,44452267310,3480,3480,3480,3480,2326596
20230831,183200,44452267310,3480,3480,3480,3480,0
20230831,183100,44452267310,3480,3480,3480,3480,0
20230831,183000,44452267310,3480,3480,3480,3480,0
20230831,182900,44452267310,3480,3480,3480,3480,0
20230831,182800,44452267310,3480,3480,3480,3480,0
20230831,182700,44452267310,3480,3480,3480,3480,0
20230831,182600,44452267310,3480,3480,3480,3480,0
20230831,182500,44452267310,3480,3480,3480,3480,0
20230831,182400,44452267310,3480,3480,3480,3480,0
20230831,182300,44452267310,3480,3480,3480,3480,0
20230831,182200,44452267310,3480,3480,3480,3480,0
20230831,182100,44452267310,3480,3480,3480,3480,0
20230831,182000,44452267310,3480,3480,3480,3480,0
20230831,181900,44452267310,3480,3480,3480,3480,0
20230831,181800,44452267310,3480,3480,3480,3480,0
20230831,181700,44452267310,3480,3480,3480,3480,0
20230831,181600,44452267310,3480,3480,3480,3480,0
20230831,181500,44452267310,3480,3480,3480,3480,0
20230831,181400,44452267310,3480,3480,3480,3480,0
20230831,181300,44452267310,3480,3480,3480,3480,0
20230831,181200,44452267310,3480,3480,3480,3480,0
20230831,181100,44452267310,3480,3480,3480,3480,0
20230831,181000,44452267310,3480,3480,3480,3480,0
20230831,180900,44452267310,3480,3480,3480,3480,0
20230831,180800,44452267310,3480,3480,3480,3480,0
20230831,180700,44452267310,3480,3480,3480,3480,0
20230831,180600,44452267310,3480,3480,3480,3480,0
20230831,180500,44452267310,3480,3480,3480,3480,0
20230831,180400,44452267310,3480,3480,3480,3480,0
20230831,180300,44452267310,3480,3480,3480,3480,2326596
20230831,180200,44452267310,3480,3480,3480,3480,0
20230831,180100,44452267310,3480,3480,3480,3480,0
20230831,180000,44452267310,3480,3480,3480,3480,0
20230831,175900,44452267310,3480,3480,3480,3480,0
20230831,175800,44452267310,3480,3480,3480,3480,0
20230831,175700,44452267310,3480,3480,3480,3480,0
20230831,175600,44452267310,3480,3480,3480,3480,0
20230831,175500,44452267310,3480,3480,3480,3480,0
20230831,175400,44452267310,3480,3480,3480,3480,0
20230831,175300,44452267310,3480,3480,3480,3480,0
20230831,175200,44452267310,3480,3480,3480,3480,0
20230831,175100,44452267310,3480,3480,3480,3480,0
20230831,175000,44452267310,3480,3480,3480,3480,0
20230831,174900,44452267310,3480,3480,3480,3480,0
20230831,174800,44452267310,3480,3480,3480,3480,0
20230831,174700,44452267310,3480,3480,3480,3480,0
20230831,174600,44452267310,3480,3480,3480,3480,0
20230831,174500,44452267310,3480,3480,3480,3480,0
20230831,174400,44452267310,3480,3480,3480,3480,0
20230831,174300,44452267310,3480,3480,3480,3480,0
20230831,174200,44452267310,3480,3480,3480,3480,0
20230831,174100,44452267310,3480,3480,3480,3480,0
20230831,174000,44452267310,3480,3480,3480,3480,0
20230831,173900,44452267310,3480,3480,3480,3480,0
20230831,173800,44452267310,3480,3480,3480,3480,0
20230831,173700,44452267310,3480,3480,3480,3480,0
20230831,173600,44452267310,3480,3480,3480,3480,0
20230831,173500,44452267310,3480,3480,3480,3480,0
20230831,173400,44452267310,3480,3480,3480,3480,0
20230831,173300,44452267310,3480,3480,3480,3480,2326596
20230831,173200,44452267310,3480,3480,3480,3480,0
20230831,173100,44452267310,3480,3480,3480,3480,0
20230831,173000,44452267310,3480,3480,3480,3480,0
20230831,172900,44452267310,3480,3480,3480,3480,0
20230831,172800,44452267310,3480,3480,3480,3480,0
20230831,172700,44452267310,3480,3480,3480,3480,0
20230831,172600,44452267310,3480,3480,3480,3480,0
20230831,172500,44452267310,3480,3480,3480,3480,0
20230831,172400,44452267310,3480,3480,3480,3480,0
20230831,172300,44452267310,3480,3480,3480,3480,0
20230831,172200,44452267310,3480,3480,3480,3480,0
20230831,172100,44452267310,3480,3480,3480,3480,0
20230831,172000,44452267310,3480,3480,3480,3480,0
20230831,171900,44452267310,3480,3480,3480,3480,0
20230831,171800,44452267310,3480,3480,3480,3480,0
20230831,171700,44452267310,3480,3480,3480,3480,0
20230831,171600,44452267310,3480,3480,3480,3480,0
20230831,171500,44452267310,3480,3480,3480,3480,0
20230831,171400,44452267310,3480,3480,3480,3480,0
20230831,171300,44452267310,3480,3480,3480,3480,0
20230831,171200,44452267310,3480,3480,3480,3480,0
20230831,171100,44452267310,3480,3480,3480,3480,0
20230831,171000,44452267310,3480,3480,3480,3480,0
20230831,170900,44452267310,3480,3480,3480,3480,0
20230831,170800,44452267310,3480,3480,3480,3480,0
20230831,170700,44452267310,3480,3480,3480,3480,0
20230831,170600,44452267310,3480,3480,3480,3480,0
20230831,170500,44452267310,3480,3480,3480,3480,0
20230831,170400,44452267310,3480,3480,3480,3480,0
20230831,170300,44452267310,3480,3480,3480,3480,2326596
20230831,170200,44452267310,3480,3480,3480,3480,0
20230831,170100,44452267310,3480,3480,3480,3480,0
20230831,170000,44452267310,3480,3480,3480,3480,0
20230831,165900,44452267310,3480,3480,3480,3480,0
20230831,165800,44452267310,3480,3480,3480,3480,0
20230831,165700,44452267310,3480,3480,3480,3480,0
20230831,165600,44452267310,3480,3480,3480,3480,0
20230831,165500,44452267310,3480,3480,3480,3480,0
20230831,165400,44452267310,3480,3480,3480,3480,0
20230831,165300,44452267310,3480,3480,3480,3480,0
20230831,165200,44452267310,3480,3480,3480,3480,0
20230831,165100,44452267310,3480,3480,3480,3480,0
20230831,165000,44452267310,3480,3480,3480,3480,0
20230831,164900,44452267310,3480,3480,3480,3480,0
20230831,164800,44452267310,3480,3480,3480,3480,0
20230831,164700,44452267310,3480,3480,3480,3480,0
20230831,164600,44452267310,3480,3480,3480,3480,0
20230831,164500,44452267310,3480,3480,3480,3480,0
20230831,164400,44452267310,3480,3480,3480,3480,0
20230831,164300,44452267310,3480,3480,3480,3480,0
20230831,164200,44452267310,3480,3480,3480,3480,0
20230831,164100,44452267310,3480,3480,3480,3480,0
20230831,164000,44452267310,3480,3480,3480,3480,0
20230831,163900,44452267310,3480,3480,3480,3480,0
20230831,163800,44452267310,3480,3480,3480,3480,0
20230831,163700,44452267310,3480,3480,3480,3480,0
20230831,163600,44452267310,3480,3480,3480,3480,0
20230831,163500,44452267310,3480,3480,3480,3480,0
20230831,163400,44452267310,3480,3480,3480,3480,0
20230831,163300,44452267310,3480,3480,3480,3480,2326596
20230831,163200,44452267310,3480,3480,3480,3480,0
20230831,163100,44452267310,3480,3480,3480,3480,0
20230831,163000,44452267310,3480,3480,3480,3480,0
20230831,162900,44452267310,3480,3480,3480,3480,0
20230831,162800,44452267310,3480,3480,3480,3480,0
20230831,162700,44452267310,3480,3480,3480,3480,0
20230831,162600,44452267310,3480,3480,3480,3480,0
20230831,162500,44452267310,3480,3480,3480,3480,0
20230831,162400,44452267310,3480,3480,3480,3480,0
20230831,162300,44452267310,3480,3480,3480,3480,0
20230831,162200,44452267310,3480,3480,3480,3480,0
20230831,162100,44452267310,3480,3480,3480,3480,0
20230831,162000,44452267310,3480,3480,3480,3480,0
20230831,161900,44452267310,3480,3480,3480,3480,0
20230831,161800,44452267310,3480,3480,3480,3480,0
20230831,161700,44452267310,3480,3480,3480,3480,0
20230831,161600,44452267310,3480,3480,3480,3480,0
20230831,161500,44452267310,3480,3480,3480,3480,0
20230831,161400,44452267310,3480,3480,3480,3480,0
20230831,161300,44452267310,3480,3480,3480,3480,0
20230831,161200,44452267310,3480,3480,3480,3480,0
20230831,161100,44452267310,3480,3480,3480,3480,0
20230831,161000,44452267310,3480,3480,3480,3480,0
20230831,160900,44452267310,3480,3480,3480,3480,0
20230831,160800,44452267310,3480,3480,3480,3480,0
20230831,160700,44452267310,3480,3480,3480,3480,0
20230831,160600,44452267310,3480,3480,3480,3480,0
20230831,160500,44452267310,3480,3480,3480,3480,0
20230831,160400,44452267310,3480,3480,3480,3480,0
20230831,160300,44452267310,3480,3480,3480,3480,2326596
20230831,160200,44452267310,3480,3480,3480,3480,0
20230831,160100,44452267310,3480,3480,3480,3480,0
20230831,160000,44452267310,3480,3480,3480,3480,0
20230831,155900,44452267310,3480,3480,3480,3480,0
20230831,155800,44452267310,3480,3480,3480,3480,0
20230831,155700,44452267310,3480,3480,3480,3480,0
20230831,155600,44452267310,3480,3480,3480,3480,0
20230831,155500,44452267310,3480,3480,3480,3480,0
20230831,155400,44452267310,3480,3480,3480,3480,0
20230831,155300,44452267310,3480,3480,3480,3480,0
20230831,155200,44452267310,3480,3480,3480,3480,0
20230831,155100,44452267310,3480,3480,3480,3480,0
20230831,155000,44452267310,3480,3480,3480,3480,0
20230831,154900,44452267310,3480,3480,3480,3480,0
20230831,154800,44452267310,3480,3480,3480,3480,0
20230831,154700,44452267310,3480,3480,3480,3480,0
20230831,154600,44452267310,3480,3480,3480,3480,0
20230831,154500,44452267310,3480,3480,3480,3480,0
20230831,154400,44452267310,3480,3480,3480,3480,0
20230831,154300,44452267310,3480,3480,3480,3480,0
20230831,154200,44452267310,3480,3480,3480,3480,0
20230831,154100,44452267310,3480,3480,3480,3480,0
20230831,154000,44452267310,3480,3480,3480,3480,0
20230831,153900,44452267310,3480,3480,3480,3480,0
20230831,153800,44452267310,3480,3480,3480,3480,0
20230831,153700,44452267310,3480,3480,3480,3480,0
20230831,153600,44452267310,3480,3480,3480,3480,0
20230831,153500,44452267310,3480,3480,3480,3480,0
20230831,153400,44452267310,3480,3480,3480,3480,0
20230831,153300,44452267310,3480,3480,3480,3480,2326596
20230831,153200,44452267310,3480,3480,3480,3480,0
20230831,153100,44452267310,3480,3480,3480,3480,0
20230831,153000,44452267310,3480,3480,3480,3480,2326596
20230831,152900,36355713230,3445,3445,3445,3445,0
20230831,152800,36355713230,3445,3445,3445,3445,0
20230831,152700,36355713230,3445,3445,3445,3445,0
20230831,152600,36355713230,3445,3445,3445,3445,0
20230831,152500,36355713230,3445,3445,3445,3445,0
20230831,152400,36355713230,3445,3445,3445,3445,0
20230831,152300,36355713230,3445,3445,3445,3445,0
20230831,152200,36355713230,3445,3445,3445,3445,0
20230831,152100,36355713230,3445,3445,3445,3445,0
20230831,152000,36355713230,3445,3445,3445,3445,0
20230831,151900,36355713230,3445,3450,3475,3440,335932
20230831,151800,35193678675,3455,3435,3455,3430,217426
20230831,151700,34444728370,3435,3425,3435,3425,98470
20230831,151600,34107007365,3425,3425,3430,3420,49331
20230831,151500,33937998420,3425,3420,3430,3415,65873
20230831,151400,33712567120,3420,3415,3420,3410,56233
20230831,151300,33520372185,3420,3415,3420,3410,39418
20230831,151200,33385761540,3415,3400,3415,3395,97597
20230831,151100,33053267495,3400,3400,3405,3395,44118
20230831,151000,32903378430,3395,3400,3410,3395,63287
20230831,150900,32688190565,3405,3410,3410,3400,59010
20230831,150800,32487327145,3410,3405,3415,3405,45097
20230831,150700,32333559410,3410,3405,3415,3400,72986
20230831,150600,32084769140,3405,3405,3410,3400,26298
20230831,150500,31995294110,3405,3410,3410,3405,33513
20230831,150400,31881133455,3410,3405,3410,3400,24061
20230831,150300,31799207035,3405,3400,3410,3400,36481
20230831,150200,31675018290,3400,3405,3410,3395,114890
20230831,150100,31284269535,3410,3415,3420,3410,63776
20230831,150000,31066646950,3415,3405,3420,3405,88238
20230831,145900,30765551550,3405,3415,3425,3405,88294
20230831,145800,30464069340,3415,3430,3430,3410,134564
20230831,145700,30004212835,3435,3435,3445,3430,78654
20230831,145600,29734043415,3435,3430,3445,3430,135951
20230831,145500,29266359670,3430,3435,3440,3425,121648
20230831,145400,28848665775,3430,3450,3455,3430,234715
20230831,145300,28039534870,3450,3440,3450,3435,278619
20230831,145200,27080527500,3435,3430,3440,3415,223743
20230831,145100,26313351970,3430,3420,3435,3420,202163
20230831,145000,25620291240,3425,3405,3435,3400,461058
20230831,144900,24044193295,3405,3390,3405,3385,311612
20230831,144800,22986057800,3385,3390,3390,3385,22290
20230831,144700,22910550320,3385,3385,3390,3380,38602
20230831,144600,22779886130,3385,3385,3390,3385,38325
20230831,144500,22650139525,3390,3385,3390,3385,33850
20230831,144400,22535471555,3390,3390,3390,3385,15383
20230831,144300,22483361400,3390,3390,3390,3385,19412
20230831,144200,22417606680,3385,3385,3390,3385,56017
20230831,144100,22227941005,3385,3385,3385,3380,43174
20230831,144000,22081870265,3380,3385,3385,3380,19419
20230831,143900,22016158535,3385,3385,3385,3380,18980
20230831,143800,21951948900,3385,3385,3385,3380,9200
20230831,143700,21920826390,3380,3380,3385,3380,26537
20230831,143600,21831110155,3380,3385,3385,3375,39023
20230831,143500,21699213680,3385,3375,3385,3370,61434
20230831,143400,21491676970,3375,3370,3375,3370,6801
20230831,143300,21468733725,3370,3370,3375,3370,5527
20230831,143200,21450107655,3375,3375,3375,3370,7273
20230831,143100,21425589535,3370,3370,3375,3370,7616
20230831,143000,21399913270,3375,3375,3375,3370,3592
20230831,142900,21387807425,3375,3375,3380,3375,10820
20230831,142800,21351269960,3375,3380,3380,3375,5670
20230831,142700,21332130060,3380,3375,3380,3375,2264
20230831,142600,21324485565,3375,3375,3375,3370,7854
20230831,142500,21297980800,3375,3375,3375,3365,19168
20230831,142400,21233386130,3370,3375,3375,3370,15343
20230831,142300,21181629855,3375,3370,3375,3370,4578
20230831,142200,21166197045,3375,3375,3375,3370,2935
20230831,142100,21156301825,3375,3375,3375,3370,7619
20230831,142000,21130590395,3375,3370,3380,3365,14662
20230831,141900,21081191475,3380,3375,3380,3365,27763
20230831,141800,20987633440,3375,3380,3380,3370,15214
20230831,141700,20936323875,3380,3385,3385,3370,43059
20230831,141600,20790863030,3385,3385,3385,3380,25629
20230831,141500,20704201130,3385,3385,3385,3380,7030
20230831,141400,20680428775,3385,3385,3385,3380,10994
20230831,141300,20643255280,3385,3385,3385,3375,15342
20230831,141200,20591378745,3385,3385,3385,3380,80344
20230831,141100,20319700140,3380,3385,3385,3380,18890
20230831,141000,20255768150,3380,3380,3385,3375,85852
20230831,140900,19965621935,3380,3380,3380,3375,10249
20230831,140800,19930999095,3380,3375,3380,3375,4794
20230831,140700,19914799760,3375,3375,3380,3370,34908
20230831,140600,19796981830,3375,3370,3375,3370,5768
20230831,140500,19777539565,3375,3370,3375,3360,30758
20230831,140400,19673932090,3365,3365,3370,3365,1247
20230831,140300,19669734950,3365,3370,3370,3365,4476
20230831,140200,19654664550,3370,3365,3370,3365,16761
20230831,140100,19598262305,3370,3370,3370,3365,2337
20230831,140000,19590390185,3370,3365,3370,3365,7355
20230831,135900,19565640000,3365,3365,3370,3365,5950
20230831,135800,19545609385,3370,3365,3370,3365,9039
20230831,135700,19515165175,3365,3370,3375,3365,3894
20230831,135600,19502047035,3370,3370,3375,3365,11844
20230831,135500,19462135440,3365,3375,3375,3365,16534
20230831,135400,19406484795,3370,3370,3375,3370,24208
20230831,135300,19324903720,3370,3375,3375,3370,5953
20230831,135200,19304826985,3370,3375,3375,3370,4325
20230831,135100,19290236790,3375,3370,3375,3370,7635
20230831,135000,19264470440,3375,3375,3375,3370,5024
20230831,134900,19247516185,3375,3375,3380,3375,19357
20230831,134800,19182165000,3380,3375,3380,3375,12776
20230831,134700,19139043900,3375,3375,3380,3370,18147
20230831,134600,19077791375,3375,3375,3380,3375,16326
20230831,134500,19022685890,3380,3375,3380,3375,15510
20230831,134400,18970336025,3370,3365,3375,3365,80286
20230831,134300,18699690535,3365,3370,3370,3365,10315
20230831,134200,18664967420,3370,3365,3370,3365,1026
20230831,134100,18661512310,3365,3365,3365,3360,15903
20230831,134000,18607998815,3365,3360,3365,3360,4933
20230831,133900,18591423505,3360,3365,3365,3360,3512
20230831,133800,18579620890,3365,3360,3365,3360,7474
20230831,133700,18554506145,3360,3365,3365,3360,17031
20230831,133600,18497259835,3365,3370,3370,3365,9038
20230831,133500,18466843845,3370,3360,3370,3355,39302
20230831,133400,18334715025,3355,3355,3360,3355,3862
20230831,133300,18321749270,3355,3360,3360,3355,5791
20230831,133200,18302304045,3360,3360,3360,3355,9221
20230831,133100,18271332415,3355,3355,3360,3355,5379
20230831,133000,18253278840,3355,3360,3360,3355,3157
20230831,132900,18242680570,3360,3355,3360,3355,5274
20230831,132800,18224985790,3360,3355,3360,3355,3768
20230831,132700,18212338885,3355,3360,3360,3355,18163
20230831,132600,18151396190,3355,3355,3360,3350,25530
20230831,132500,18065794030,3360,3360,3360,3355,4371
20230831,132400,18051118900,3360,3355,3360,3355,19872
20230831,132300,17984433805,3355,3360,3360,3355,2630
20230831,132200,17975608660,3360,3360,3365,3355,41945
20230831,132100,17834815230,3360,3360,3360,3360,1854
20230831,132000,17828585790,3365,3365,3370,3365,13072
20230831,131900,17784598210,3365,3365,3370,3365,3945
20230831,131800,17771316310,3365,3365,3370,3365,11187
20230831,131700,17733623610,3365,3360,3365,3360,38485
20230831,131600,17604186640,3360,3355,3360,3355,11391
20230831,131500,17565914340,3360,3360,3360,3355,4427
20230831,131400,17551059670,3360,3360,3360,3355,4409
20230831,131300,17536251975,3355,3360,3360,3355,4808
20230831,131200,17520113850,3355,3355,3360,3355,13534
20230831,131100,17474705785,3355,3355,3360,3350,5549
20230831,131000,17456101075,3355,3355,3360,3355,26420
20230831,130900,17367459410,3355,3355,3360,3355,33963
20230831,130800,17253504465,3355,3355,3355,3355,3142
20230831,130700,17242963055,3360,3360,3360,3355,10872
20230831,130600,17206473570,3360,3360,3360,3355,7907
20230831,130500,17179932820,3355,3360,3360,3355,4988
20230831,130400,17163192325,3360,3360,3360,3355,1868
20230831,130300,17156920205,3360,3360,3360,3360,9857
20230831,130200,17123800685,3360,3360,3360,3360,8272
20230831,130100,17096006765,3360,3365,3365,3360,15099
20230831,130000,17045264965,3365,3365,3365,3360,11994
20230831,125900,17004959145,3365,3360,3365,3360,3429
20230831,125800,16993425485,3365,3360,3365,3360,3137
20230831,125700,16982885145,3360,3365,3365,3360,2159
20230831,125600,16975630350,3365,3360,3365,3360,2649
20230831,125500,16966729275,3360,3360,3360,3355,15785
20230831,125400,16913693240,3360,3360,3360,3355,5600
20230831,125300,16894886665,3360,3360,3360,3355,6243
20230831,125200,16873927090,3360,3355,3360,3355,7887
20230831,125100,16847427265,3360,3360,3360,3355,7643
20230831,125000,16821768770,3360,3355,3360,3355,6921
20230831,124900,16798535890,3355,3360,3360,3355,1134
20230831,124800,16794728520,3360,3355,3360,3355,871
20230831,124700,16791806050,3355,3360,3360,3355,2677
20230831,124600,16782823955,3360,3355,3360,3355,1276
20230831,124500,16778541925,3360,3355,3360,3355,1661
20230831,124400,16772969155,3355,3360,3360,3355,11179
20230831,124300,16735409325,3360,3360,3360,3355,3629
20230831,124200,16723216775,3360,3355,3360,3355,3817
20230831,124100,16710410060,3355,3360,3360,3355,21951
20230831,124000,16636758280,3360,3360,3360,3355,6794
20230831,123900,16613930995,3360,3355,3360,3355,5756
20230831,123800,16594605410,3355,3355,3360,3355,6769
20230831,123700,16571883515,3355,3355,3360,3355,1282
20230831,123600,16567577155,3360,3360,3360,3355,7199
20230831,123500,16543389520,3360,3360,3360,3360,5477
20230831,123400,16524986800,3360,3360,3365,3360,17751
20230831,123300,16465339940,3360,3355,3360,3355,11447
20230831,123200,16426918210,3360,3360,3360,3355,6384
20230831,123100,16405495955,3360,3360,3360,3355,4822
20230831,123000,16389301225,3355,3360,3360,3355,3722
20230831,122900,16376809870,3360,3365,3365,3360,22874
20230831,122800,16299951335,3360,3365,3365,3360,7754
20230831,122700,16273891140,3360,3360,3365,3360,6109
20230831,122600,16253343635,3360,3365,3365,3360,3417
20230831,122500,16241846755,3365,3365,3365,3360,9960
20230831,122400,16208351370,3360,3365,3365,3360,1741
20230831,122300,16202501435,3365,3365,3370,3360,14088
20230831,122200,16155108315,3365,3360,3365,3360,12466
20230831,122100,16113183830,3360,3365,3365,3360,2453
20230831,122000,16104937615,3365,3365,3365,3365,4086
20230831,121900,16091188225,3365,3365,3370,3365,5210
20230831,121800,16073656570,3365,3370,3370,3365,1870
20230831,121700,16067358765,3370,3360,3370,3360,11169
20230831,121600,16029778790,3360,3365,3365,3360,13152
20230831,121500,15985585970,3360,3365,3365,3360,3264
20230831,121400,15974617245,3360,3360,3365,3360,6391
20230831,121300,15953143480,3360,3365,3365,3360,3851
20230831,121200,15940189875,3365,3365,3365,3365,11906
20230831,121100,15900126185,3365,3370,3370,3365,9170
20230831,121000,15869243665,3370,3370,3370,3365,18056
20230831,120900,15808480170,3365,3370,3370,3365,2450
20230831,120800,15800227325,3370,3370,3370,3365,3495
20230831,120700,15788458515,3370,3370,3370,3365,3687
20230831,120600,15776050700,3370,3370,3370,3365,1140
20230831,120500,15772212410,3370,3365,3370,3360,5511
20230831,120400,15753668340,3365,3365,3365,3360,19903
20230831,120300,15686778090,3365,3365,3370,3365,4144
20230831,120200,15672833180,3365,3365,3370,3365,6312
20230831,120100,15651590095,3365,3370,3370,3365,16962
20230831,120000,15594504575,3370,3365,3370,3365,7440
20230831,115900,15569438130,3365,3365,3370,3365,4606
20230831,115800,15553938925,3365,3360,3365,3360,6289
20230831,115700,15532784790,3360,3365,3370,3360,7400
20230831,115600,15507895985,3365,3365,3365,3365,10659
20230831,115500,15472028450,3365,3370,3370,3365,2499
20230831,115400,15463619075,3365,3365,3370,3365,15096
20230831,115300,15412819805,3365,3365,3370,3365,42828
20230831,115200,15268702310,3365,3370,3375,3365,19305
20230831,115100,15203676585,3370,3375,3380,3365,33192
20230831,115000,15091820170,3375,3380,3380,3375,12125
20230831,114900,15050890290,3375,3370,3375,3370,20947
20230831,114800,14980284630,3370,3375,3380,3370,23931
20230831,114700,14899517395,3380,3380,3380,3375,11270
20230831,114600,14861435920,3375,3370,3380,3370,14701
20230831,114500,14811880065,3370,3385,3385,3370,16405
20230831,114400,14756456295,3380,3380,3385,3375,44922
20230831,114300,14604688840,3380,3380,3380,3375,17187
20230831,114200,14546607435,3380,3380,3380,3375,40253
20230831,114100,14410610005,3375,3385,3385,3375,23394
20230831,114000,14331551825,3380,3385,3390,3380,102782
20230831,113900,13983553600,3385,3380,3385,3375,80411
20230831,113800,13711740645,3375,3375,3380,3370,36903
20230831,113700,13587190715,3365,3370,3375,3365,33799
20230831,113600,13473324665,3370,3375,3375,3370,27270
20230831,113500,13381405040,3375,3350,3375,3345,75880
20230831,113400,13126477530,3345,3350,3350,3345,11347
20230831,113300,13088482200,3350,3355,3355,3350,30243
20230831,113200,12987157220,3350,3350,3355,3350,2612
20230831,113100,12978404985,3355,3360,3360,3350,8728
20230831,113000,12949122700,3355,3355,3360,3355,7433
20230831,112900,12924184945,3355,3355,3360,3355,7874
20230831,112800,12897767160,3355,3360,3360,3355,3463
20230831,112700,12886133850,3360,3355,3365,3355,21324
20230831,112600,12814503495,3355,3355,3360,3355,11134
20230831,112500,12777138915,3355,3360,3360,3355,1347
20230831,112400,12772618660,3355,3350,3360,3350,22001
20230831,112300,12698811665,3355,3345,3355,3345,13779
20230831,112200,12652644960,3345,3350,3350,3345,41521
20230831,112100,12513754250,3350,3350,3350,3345,5596
20230831,112000,12495024080,3345,3350,3350,3345,2001
20230831,111900,12488321730,3350,3350,3350,3345,9601
20230831,111800,12456183890,3345,3345,3350,3345,6308
20230831,111700,12435080880,3350,3345,3350,3345,10704
20230831,111600,12399272650,3345,3345,3350,3345,6867
20230831,111500,12376284300,3350,3355,3355,3350,41596
20230831,111400,12236914895,3355,3355,3355,3350,10153
20230831,111300,12202895700,3355,3355,3355,3350,10241
20230831,111200,12168557245,3350,3355,3355,3350,4678
20230831,111100,12152876370,3355,3360,3360,3350,26633
20230831,111000,12063552635,3360,3360,3360,3355,4765
20230831,110900,12047562865,3360,3355,3360,3355,2429
20230831,110800,12039403975,3360,3360,3360,3355,8084
20230831,110700,12012267220,3360,3360,3360,3355,3241
20230831,110600,12001380540,3360,3355,3360,3355,7251
20230831,110500,11977042865,3355,3360,3360,3355,4330
20230831,110400,11962515480,3360,3360,3365,3355,6264
20230831,110300,11941469270,3360,3360,3365,3360,9974
20230831,110200,11907952385,3360,3360,3365,3360,4859
20230831,110100,11891620975,3360,3355,3360,3355,17622
20230831,110000,11832432425,3355,3365,3365,3355,13272
20230831,105900,11787820890,3365,3360,3365,3360,4520
20230831,105800,11772618185,3360,3360,3365,3360,13193
20230831,105700,11728287200,3360,3365,3365,3360,11763
20230831,105600,11688756450,3365,3365,3365,3360,6355
20230831,105500,11667393705,3365,3360,3365,3360,5875
20230831,105400,11647627055,3365,3370,3370,3360,4388
20230831,105300,11632864940,3370,3360,3370,3355,16188
20230831,105200,11578409085,3360,3355,3360,3355,3415
20230831,105100,11566935710,3360,3360,3360,3350,16669
20230831,105000,11510992440,3360,3360,3360,3355,5229
20230831,104900,11493440195,3360,3360,3360,3355,7745
20230831,104800,11467428260,3360,3355,3360,3350,8683
20230831,104700,11438296335,3355,3355,3355,3350,5128
20230831,104600,11421095005,3355,3355,3360,3350,16642
20230831,104500,11365265080,3360,3360,3360,3355,6699
20230831,104400,11342766580,3360,3355,3360,3355,19643
20230831,104300,11276850775,3355,3360,3360,3355,4692
20230831,104200,11261092495,3355,3360,3360,3355,6884
20230831,104100,11237983500,3360,3365,3365,3355,17382
20230831,104000,11179617210,3365,3365,3365,3360,8023
20230831,103900,11152640085,3365,3360,3365,3360,15272
20230831,103800,11101312925,3360,3360,3365,3360,6050
20230831,103700,11080976340,3365,3370,3375,3360,17609
20230831,103600,11021688385,3375,3375,3380,3370,23741
20230831,103500,10941593815,3375,3365,3380,3360,28650
20230831,103400,10844968085,3365,3370,3370,3360,28432
20230831,103300,10749304725,3370,3370,3370,3365,10745
20230831,103200,10713115140,3370,3370,3370,3365,12629
20230831,103100,10670582335,3365,3370,3370,3360,17547
20230831,103000,10611524485,3370,3380,3385,3360,101733
20230831,102900,10268510380,3375,3375,3385,3370,183671
20230831,102800,9647820740,3370,3370,3375,3365,44009
20230831,102700,9499450590,3370,3365,3370,3360,27517
20230831,102600,9406825995,3360,3360,3365,3355,12462
20230831,102500,9364949215,3360,3360,3365,3360,2235
20230831,102400,9357439065,3360,3355,3360,3350,13363
20230831,102300,9312571740,3355,3355,3360,3350,13342
20230831,102200,9267810515,3355,3355,3355,3350,5682
20230831,102100,9248753905,3350,3345,3355,3345,17118
20230831,102000,9191410180,3345,3350,3350,3340,10651
20230831,101900,9155781885,3345,3350,3350,3345,5004
20230831,101800,9139021295,3350,3350,3355,3345,21119
20230831,101700,9068312585,3345,3345,3350,3345,20807
20230831,101600,8998713155,3345,3350,3350,3345,11459
20230831,101500,8960376695,3350,3345,3350,3335,44207
20230831,101400,8812663345,3340,3350,3350,3340,21478
20230831,101300,8740815420,3350,3350,3355,3350,13407
20230831,101200,8695901930,3350,3355,3355,3350,10283
20230831,101100,8661424475,3355,3340,3355,3340,26829
20230831,101000,8571628605,3345,3340,3345,3340,28081
20230831,100900,8477751825,3345,3350,3355,3340,49166
20230831,100800,8313158745,3355,3355,3360,3350,14345
20230831,100700,8265050130,3355,3355,3360,3355,17944
20230831,100600,8204828940,3360,3360,3360,3355,9271
20230831,100500,8173690405,3360,3360,3365,3360,9358
20230831,100400,8142243245,3365,3360,3365,3360,7785
20230831,100300,8116074155,3360,3365,3365,3360,3675
20230831,100200,8103720445,3365,3360,3365,3355,14509
20230831,100100,8054982400,3360,3355,3365,3350,9957
20230831,100000,8021537045,3355,3355,3360,3350,30768
20230831,095900,7918311150,3355,3355,3360,3350,16049
20230831,095800,7864464915,3355,3355,3355,3350,26491
20230831,095700,7775719165,3355,3360,3360,3355,17331
20230831,095600,7717569670,3360,3360,3360,3355,11496
20230831,095500,7678961395,3360,3360,3365,3360,30558
20230831,095400,7576279180,3360,3365,3365,3360,21425
20230831,095300,7504279465,3365,3365,3370,3360,15630
20230831,095200,7451690890,3370,3365,3370,3365,11063
20230831,095100,7414442815,3365,3365,3370,3365,8659
20230831,095000,7385301455,3370,3370,3375,3365,11794
20230831,094900,7345565350,3370,3370,3375,3365,18011
20230831,094800,7284865490,3370,3370,3375,3365,12164
20230831,094700,7243891890,3370,3370,3375,3365,10119
20230831,094600,7209790460,3370,3370,3375,3365,18499
20230831,094500,7147437205,3370,3380,3380,3370,48507
20230831,094400,6983728755,3380,3380,3385,3375,45920
20230831,094300,6828518105,3385,3385,3385,3380,8691
20230831,094200,6799105745,3385,3385,3390,3380,46849
20230831,094100,6640441805,3390,3395,3395,3380,65405
20230831,094000,6418743675,3395,3360,3395,3360,223908
20230831,093900,5661882410,3365,3365,3365,3360,44706
20230831,093800,5511661565,3365,3365,3370,3360,53210
20230831,093700,5332617815,3370,3370,3370,3365,11038
20230831,093600,5295428755,3370,3375,3375,3370,28050
20230831,093500,5200878525,3370,3370,3375,3370,21290
20230831,093400,5129127665,3370,3370,3370,3365,20114
20230831,093300,5061374055,3370,3375,3375,3365,44443
20230831,093200,4911606155,3375,3375,3375,3370,31321
20230831,093100,4805955720,3370,3365,3375,3365,28944
20230831,093000,4708419925,3365,3370,3375,3365,38012
20230831,092900,4580290785,3375,3380,3380,3370,24311
20230831,092800,4498239540,3380,3375,3380,3370,45919
20230831,092700,4343209810,3370,3380,3380,3370,54194
20230831,092600,4160398955,3380,3355,3380,3355,133573
20230831,092500,3710740525,3355,3360,3360,3355,25157
20230831,092400,3626330975,3355,3350,3360,3350,14942
20230831,092300,3576221885,3355,3355,3360,3350,14622
20230831,092200,3527166565,3355,3355,3355,3350,19516
20230831,092100,3461738295,3350,3360,3360,3350,30809
20230831,092000,3358393515,3360,3355,3360,3350,17329
20230831,091900,3300270130,3355,3360,3360,3350,45392
20230831,091800,3147845570,3365,3365,3370,3360,50249
20230831,091700,2978759100,3365,3360,3370,3360,35281
20230831,091600,2860040755,3365,3360,3365,3355,31790
20230831,091500,2753228435,3355,3360,3365,3355,51961
20230831,091400,2578558295,3360,3365,3365,3355,53171
20230831,091300,2399853200,3365,3345,3365,3340,113259
20230831,091200,2020074925,3340,3345,3345,3340,14382
20230831,091100,1972019535,3345,3345,3345,3340,25777
20230831,091000,1885877665,3340,3330,3350,3330,86573
20230831,090900,1596706555,3335,3330,3335,3330,48377
20230831,090800,1435580275,3335,3340,3340,3330,34779
20230831,090700,1319590790,3340,3340,3345,3335,23795
20230831,090600,1240103150,3340,3340,3345,3340,25399
20230831,090500,1155231100,3345,3340,3355,3340,61395
20230831,090400,949901995,3340,3345,3350,3335,67130
20230831,090300,725598410,3345,3350,3355,3340,39700
20230831,090200,592733965,3350,3340,3355,3335,60669
20230831,090100,389477190,3340,3320,3340,3315,27054
20230831,090000,299492480,3320,3315,3330,3315,89881