stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,184400,1029201749400,66900,66900,66900,66900,6668271
20230831,184300,1029201749400,66900,66900,66900,66900,0
20230831,184200,1029201749400,66900,66900,66900,66900,0
20230831,184100,1029201749400,66900,66900,66900,66900,0
20230831,184000,1029201749400,66900,66900,66900,66900,0
20230831,183900,1029201749400,66900,66900,66900,66900,0
20230831,183800,1029201749400,66900,66900,66900,66900,0
20230831,183700,1029201749400,66900,66900,66900,66900,0
20230831,183600,1029201749400,66900,66900,66900,66900,0
20230831,183500,1029201749400,66900,66900,66900,66900,0
20230831,183400,1029201749400,66900,66900,66900,66900,0
20230831,183300,1029201749400,66900,66900,66900,66900,0
20230831,183200,1029201749400,66900,66900,66900,66900,0
20230831,183100,1029201749400,66900,66900,66900,66900,0
20230831,183000,1029201749400,66900,66900,66900,66900,0
20230831,182900,1029201749400,66900,66900,66900,66900,0
20230831,182800,1029201749400,66900,66900,66900,66900,0
20230831,182700,1029201749400,66900,66900,66900,66900,0
20230831,182600,1029201749400,66900,66900,66900,66900,0
20230831,182500,1029201749400,66900,66900,66900,66900,0
20230831,182400,1029201749400,66900,66900,66900,66900,0
20230831,182300,1029201749400,66900,66900,66900,66900,0
20230831,182200,1029201749400,66900,66900,66900,66900,0
20230831,182100,1029201749400,66900,66900,66900,66900,0
20230831,182000,1029201749400,66900,66900,66900,66900,0
20230831,181900,1029201749400,66900,66900,66900,66900,0
20230831,181800,1029201749400,66900,66900,66900,66900,0
20230831,181700,1029201749400,66900,66900,66900,66900,0
20230831,181600,1029201749400,66900,66900,66900,66900,0
20230831,181500,1029201749400,66900,66900,66900,66900,0
20230831,181400,1029201749400,66900,66900,66900,66900,6668271
20230831,181300,1029201749400,66900,66900,66900,66900,0
20230831,181200,1029201749400,66900,66900,66900,66900,0
20230831,181100,1029201749400,66900,66900,66900,66900,0
20230831,181000,1029201749400,66900,66900,66900,66900,0
20230831,180900,1029201749400,66900,66900,66900,66900,0
20230831,180800,1029201749400,66900,66900,66900,66900,0
20230831,180700,1029201749400,66900,66900,66900,66900,0
20230831,180600,1029201749400,66900,66900,66900,66900,0
20230831,180500,1029201749400,66900,66900,66900,66900,0
20230831,180400,1029201749400,66900,66900,66900,66900,0
20230831,180300,1029201749400,66900,66900,66900,66900,0
20230831,180200,1029201749400,66900,66900,66900,66900,0
20230831,180100,1029201749400,66900,66900,66900,66900,0
20230831,180000,1029201749400,66900,66900,66900,66900,0
20230831,175900,1029201749400,66900,66900,66900,66900,0
20230831,175800,1029201749400,66900,66900,66900,66900,0
20230831,175700,1029201749400,66900,66900,66900,66900,0
20230831,175600,1029201749400,66900,66900,66900,66900,0
20230831,175500,1029201749400,66900,66900,66900,66900,0
20230831,175400,1029201749400,66900,66900,66900,66900,0
20230831,175300,1029201749400,66900,66900,66900,66900,0
20230831,175200,1029201749400,66900,66900,66900,66900,0
20230831,175100,1029201749400,66900,66900,66900,66900,0
20230831,175000,1029201749400,66900,66900,66900,66900,0
20230831,174900,1029201749400,66900,66900,66900,66900,0
20230831,174800,1029201749400,66900,66900,66900,66900,0
20230831,174700,1029201749400,66900,66900,66900,66900,0
20230831,174600,1029201749400,66900,66900,66900,66900,0
20230831,174500,1029201749400,66900,66900,66900,66900,0
20230831,174400,1029201749400,66900,66900,66900,66900,6668271
20230831,174300,1029201749400,66900,66900,66900,66900,0
20230831,174200,1029201749400,66900,66900,66900,66900,0
20230831,174100,1029201749400,66900,66900,66900,66900,0
20230831,174000,1029201749400,66900,66900,66900,66900,0
20230831,173900,1029201749400,66900,66900,66900,66900,0
20230831,173800,1029201749400,66900,66900,66900,66900,0
20230831,173700,1029201749400,66900,66900,66900,66900,0
20230831,173600,1029201749400,66900,66900,66900,66900,0
20230831,173500,1029201749400,66900,66900,66900,66900,0
20230831,173400,1029201749400,66900,66900,66900,66900,0
20230831,173300,1029201749400,66900,66900,66900,66900,0
20230831,173200,1029201749400,66900,66900,66900,66900,0
20230831,173100,1029201749400,66900,66900,66900,66900,0
20230831,173000,1029201749400,66900,66900,66900,66900,0
20230831,172900,1029201749400,66900,66900,66900,66900,0
20230831,172800,1029201749400,66900,66900,66900,66900,0
20230831,172700,1029201749400,66900,66900,66900,66900,0
20230831,172600,1029201749400,66900,66900,66900,66900,0
20230831,172500,1029201749400,66900,66900,66900,66900,0
20230831,172400,1029201749400,66900,66900,66900,66900,0
20230831,172300,1029201749400,66900,66900,66900,66900,0
20230831,172200,1029201749400,66900,66900,66900,66900,0
20230831,172100,1029201749400,66900,66900,66900,66900,0
20230831,172000,1029201749400,66900,66900,66900,66900,0
20230831,171900,1029201749400,66900,66900,66900,66900,0
20230831,171800,1029201749400,66900,66900,66900,66900,0
20230831,171700,1029201749400,66900,66900,66900,66900,0
20230831,171600,1029201749400,66900,66900,66900,66900,0
20230831,171500,1029201749400,66900,66900,66900,66900,0
20230831,171400,1029201749400,66900,66900,66900,66900,6668271
20230831,171300,1029201749400,66900,66900,66900,66900,0
20230831,171200,1029201749400,66900,66900,66900,66900,0
20230831,171100,1029201749400,66900,66900,66900,66900,0
20230831,171000,1029201749400,66900,66900,66900,66900,0
20230831,170900,1029201749400,66900,66900,66900,66900,0
20230831,170800,1029201749400,66900,66900,66900,66900,0
20230831,170700,1029201749400,66900,66900,66900,66900,0
20230831,170600,1029201749400,66900,66900,66900,66900,0
20230831,170500,1029201749400,66900,66900,66900,66900,0
20230831,170400,1029201749400,66900,66900,66900,66900,0
20230831,170300,1029201749400,66900,66900,66900,66900,0
20230831,170200,1029201749400,66900,66900,66900,66900,0
20230831,170100,1029201749400,66900,66900,66900,66900,0
20230831,170000,1029201749400,66900,66900,66900,66900,0
20230831,165900,1029201749400,66900,66900,66900,66900,0
20230831,165800,1029201749400,66900,66900,66900,66900,0
20230831,165700,1029201749400,66900,66900,66900,66900,0
20230831,165600,1029201749400,66900,66900,66900,66900,0
20230831,165500,1029201749400,66900,66900,66900,66900,0
20230831,165400,1029201749400,66900,66900,66900,66900,0
20230831,165300,1029201749400,66900,66900,66900,66900,0
20230831,165200,1029201749400,66900,66900,66900,66900,0
20230831,165100,1029201749400,66900,66900,66900,66900,0
20230831,165000,1029201749400,66900,66900,66900,66900,0
20230831,164900,1029201749400,66900,66900,66900,66900,0
20230831,164800,1029201749400,66900,66900,66900,66900,0
20230831,164700,1029201749400,66900,66900,66900,66900,0
20230831,164600,1029201749400,66900,66900,66900,66900,0
20230831,164500,1029201749400,66900,66900,66900,66900,0
20230831,164400,1029201749400,66900,66900,66900,66900,6668271
20230831,164300,1029201749400,66900,66900,66900,66900,0
20230831,164200,1029201749400,66900,66900,66900,66900,0
20230831,164100,1029201749400,66900,66900,66900,66900,0
20230831,164000,1029201749400,66900,66900,66900,66900,0
20230831,163900,1029201749400,66900,66900,66900,66900,0
20230831,163800,1029201749400,66900,66900,66900,66900,0
20230831,163700,1029201749400,66900,66900,66900,66900,0
20230831,163600,1029201749400,66900,66900,66900,66900,0
20230831,163500,1029201749400,66900,66900,66900,66900,0
20230831,163400,1029201749400,66900,66900,66900,66900,0
20230831,163300,1029201749400,66900,66900,66900,66900,0
20230831,163200,1029201749400,66900,66900,66900,66900,0
20230831,163100,1029201749400,66900,66900,66900,66900,0
20230831,163000,1029201749400,66900,66900,66900,66900,0
20230831,162900,1029201749400,66900,66900,66900,66900,0
20230831,162800,1029201749400,66900,66900,66900,66900,0
20230831,162700,1029201749400,66900,66900,66900,66900,0
20230831,162600,1029201749400,66900,66900,66900,66900,0
20230831,162500,1029201749400,66900,66900,66900,66900,0
20230831,162400,1029201749400,66900,66900,66900,66900,0
20230831,162300,1029201749400,66900,66900,66900,66900,0
20230831,162200,1029201749400,66900,66900,66900,66900,0
20230831,162100,1029201749400,66900,66900,66900,66900,0
20230831,162000,1029201749400,66900,66900,66900,66900,0
20230831,161900,1029201749400,66900,66900,66900,66900,0
20230831,161800,1029201749400,66900,66900,66900,66900,0
20230831,161700,1029201749400,66900,66900,66900,66900,0
20230831,161600,1029201749400,66900,66900,66900,66900,0
20230831,161500,1029201749400,66900,66900,66900,66900,0
20230831,161400,1029201749400,66900,66900,66900,66900,6668271
20230831,161300,1029201749400,66900,66900,66900,66900,0
20230831,161200,1029201749400,66900,66900,66900,66900,0
20230831,161100,1029201749400,66900,66900,66900,66900,0
20230831,161000,1029201749400,66900,66900,66900,66900,0
20230831,160900,1029201749400,66900,66900,66900,66900,0
20230831,160800,1029201749400,66900,66900,66900,66900,0
20230831,160700,1029201749400,66900,66900,66900,66900,0
20230831,160600,1029201749400,66900,66900,66900,66900,0
20230831,160500,1029201749400,66900,66900,66900,66900,0
20230831,160400,1029201749400,66900,66900,66900,66900,0
20230831,160300,1029201749400,66900,66900,66900,66900,0
20230831,160200,1029201749400,66900,66900,66900,66900,0
20230831,160100,1029201749400,66900,66900,66900,66900,0
20230831,160000,1029201749400,66900,66900,66900,66900,0
20230831,155900,1029201749400,66900,66900,66900,66900,0
20230831,155800,1029201749400,66900,66900,66900,66900,0
20230831,155700,1029201749400,66900,66900,66900,66900,0
20230831,155600,1029201749400,66900,66900,66900,66900,0
20230831,155500,1029201749400,66900,66900,66900,66900,0
20230831,155400,1029201749400,66900,66900,66900,66900,0
20230831,155300,1029201749400,66900,66900,66900,66900,0
20230831,155200,1029201749400,66900,66900,66900,66900,0
20230831,155100,1029201749400,66900,66900,66900,66900,0
20230831,155000,1029201749400,66900,66900,66900,66900,0
20230831,154900,1029201749400,66900,66900,66900,66900,0
20230831,154800,1029201749400,66900,66900,66900,66900,0
20230831,154700,1029201749400,66900,66900,66900,66900,0
20230831,154600,1029201749400,66900,66900,66900,66900,0
20230831,154500,1029201749400,66900,66900,66900,66900,0
20230831,154400,1029201749400,66900,66900,66900,66900,6668271
20230831,154300,1029201749400,66900,66900,66900,66900,0
20230831,154200,1029201749400,66900,66900,66900,66900,0
20230831,154100,1029201749400,66900,66900,66900,66900,0
20230831,154000,1029201749400,66900,66900,66900,66900,0
20230831,153900,1029201749400,66900,66900,66900,66900,0
20230831,153800,1029201749400,66900,66900,66900,66900,0
20230831,153700,1029201749400,66900,66900,66900,66900,0
20230831,153600,1029201749400,66900,66900,66900,66900,0
20230831,153500,1029201749400,66900,66900,66900,66900,0
20230831,153400,1029201749400,66900,66900,66900,66900,0
20230831,153300,1029201749400,66900,66900,66900,66900,0
20230831,153200,1029201749400,66900,66900,66900,66900,0
20230831,153100,1029201749400,66900,66900,66900,66900,0
20230831,153000,1029201749400,66900,66900,66900,66900,6668271
20230831,152900,583094419500,66900,66900,66900,66900,0
20230831,152800,583094419500,66900,66900,66900,66900,0
20230831,152700,583094419500,66900,66900,66900,66900,0
20230831,152600,583094419500,66900,66900,66900,66900,0
20230831,152500,583094419500,66900,66900,66900,66900,0
20230831,152400,583094419500,66900,66900,66900,66900,0
20230831,152300,583094419500,66900,66900,66900,66900,0
20230831,152200,583094419500,66900,66900,66900,66900,0
20230831,152100,583094419500,66900,66900,66900,66900,0
20230831,152000,583094419500,66900,66900,66900,66900,0
20230831,151900,583094419500,66900,66900,66900,66800,41417
20230831,151800,580324780900,66800,66900,66900,66800,8589
20230831,151700,579750522000,66900,66700,66900,66700,111810
20230831,151600,572281600700,66700,66700,66800,66700,19093
20230831,151500,571006600100,66700,66800,66800,66700,17216
20230831,151400,569856805600,66800,66600,66800,66500,437567
20230831,151300,540706836000,66600,66600,66600,66500,29397
20230831,151200,538749666500,66600,66500,66600,66500,10764
20230831,151100,538033311000,66600,66600,66600,66500,16341
20230831,151000,536945740900,66500,66600,66600,66500,14935
20230831,150900,535952131700,66600,66600,66600,66500,16031
20230831,150800,534885132100,66600,66500,66600,66500,14646
20230831,150700,533910160300,66600,66500,66600,66500,11274
20230831,150600,533159910000,66600,66500,66600,66500,12541
20230831,150500,532325246800,66600,66600,66600,66500,6760
20230831,150400,531875421000,66500,66600,66700,66500,235529
20230831,150300,516188057600,66600,66700,66700,66600,16589
20230831,150200,515082694600,66600,66600,66700,66600,12120
20230831,150100,514274827600,66600,66700,66700,66600,12746
20230831,150000,513425446700,66700,66600,66700,66600,15770
20230831,145900,512374492600,66600,66600,66700,66600,17245
20230831,145800,511225448600,66700,66700,66700,66600,14152
20230831,145700,510282692400,66600,66600,66700,66600,11405
20230831,145600,509522781700,66600,66700,66700,66600,13888
20230831,145500,508597521200,66700,66600,66700,66600,15758
20230831,145400,507547570700,66700,66600,66700,66600,10631
20230831,145300,506839410000,66600,66600,66700,66600,15682
20230831,145200,505794556000,66600,66600,66700,66600,103595
20230831,145100,498886507200,66600,66600,66700,66600,11676
20230831,145000,498108554500,66600,66600,66700,66600,10148
20230831,144900,497432436500,66600,66600,66700,66600,10590
20230831,144800,496726778900,66600,66600,66700,66600,13397
20230831,144700,495833982700,66700,66600,66700,66600,11267
20230831,144600,495083437500,66700,66700,66700,66600,10663
20230831,144500,494373082400,66700,66600,66700,66600,12354
20230831,144400,493550011700,66600,66600,66700,66600,6936
20230831,144300,493087922100,66700,66700,66700,66600,10383
20230831,144200,492396303300,66700,66700,66700,66600,5201
20230831,144100,492049827400,66600,66800,66800,66600,104484
20230831,144000,485080574200,66800,66700,66800,66700,9638
20230831,143900,484437125800,66800,66800,66800,66700,12629
20230831,143800,483593807700,66800,66600,66800,66600,157856
20230831,143700,473064587400,66700,66600,66700,66600,12284
20230831,143600,472245624300,66600,66600,66700,66600,16123
20230831,143500,471170817900,66700,66600,66700,66600,19450
20230831,143400,469874542500,66600,66600,66700,66600,41695
20230831,143300,467096190400,66700,66600,66700,66600,22952
20230831,143200,465566513200,66600,66600,66700,66600,11630
20230831,143100,464791306500,66700,66600,66700,66600,15297
20230831,143000,463771817800,66700,66700,66700,66600,12120
20230831,142900,462963995400,66700,66600,66700,66600,18505
20230831,142800,461730378600,66600,66700,66700,66600,18102
20230831,142700,460524190200,66600,66600,66700,66600,14707
20230831,142600,459543475500,66700,66700,66700,66600,10373
20230831,142500,458851911600,66700,66600,66700,66600,8587
20230831,142400,458279612000,66600,66700,66700,66600,5841
20230831,142300,457890375300,66700,66700,66700,66600,8198
20230831,142200,457344022800,66600,66600,66700,66600,5629
20230831,142100,456969011400,66700,66600,66700,66600,2568
20230831,142000,456797899000,66700,66700,66700,66600,3920
20230831,141900,456536734000,66600,66700,66800,66600,81956
20230831,141800,451070474400,66700,66700,66800,66700,10551
20230831,141700,450366262700,66800,66700,66800,66700,21457
20230831,141600,448934593000,66700,66700,66800,66700,5614
20230831,141500,448559939900,66700,66700,66800,66700,5671
20230831,141400,448181512200,66700,66700,66800,66700,4564
20230831,141300,447876848800,66800,66800,66800,66700,4688
20230831,141200,447563908800,66800,66700,66800,66600,108569
20230831,141100,440322435900,66600,66600,66700,66600,4529
20230831,141000,440020579300,66700,66700,66700,66600,3955
20230831,140900,439756948300,66700,66600,66700,66600,2205
20230831,140800,439610016200,66700,66600,66700,66600,4175
20230831,140700,439331699700,66600,66700,66700,66600,2480
20230831,140600,439166451500,66600,66700,66700,66600,4372
20230831,140500,438875094300,66700,66600,66800,66600,70645
20230831,140400,434163106200,66600,66700,66700,66600,2616
20230831,140300,433988726600,66600,66700,66800,66600,163304
20230831,140200,423096891800,66800,66600,66800,66600,406238
20230831,140100,396000946500,66600,66700,66700,66600,5366
20230831,140000,395643250200,66700,66600,66700,66600,4178
20230831,135900,395364829400,66600,66700,66700,66600,5598
20230831,135800,394991771000,66600,66700,66700,66600,3812
20230831,135700,394737770400,66700,66700,66700,66600,17348
20230831,135600,393582197400,66700,66600,66700,66500,317956
20230831,135500,372406507700,66600,66600,66600,66500,7010
20230831,135400,371940207400,66600,66500,66600,66500,7427
20230831,135300,371446006000,66500,66500,66600,66500,6752
20230831,135200,370996743400,66500,66500,66600,66500,5271
20230831,135100,370646043900,66500,66500,66600,66500,10361
20230831,135000,369956908900,66600,66500,66600,66500,20704
20230831,134900,368578724300,66500,66500,66600,66500,11400
20230831,134800,367820395400,66500,66500,66600,66500,10328
20230831,134700,367133315700,66600,66600,66600,66500,8455
20230831,134600,366570755800,66500,66500,66600,66500,9939
20230831,134500,365909571600,66500,66500,66600,66500,9037
20230831,134400,365308269700,66500,66500,66600,66500,9911
20230831,134300,364648935200,66600,66500,66600,66500,11987
20230831,134200,363851302400,66600,66600,66600,66500,21831
20230831,134100,362398551000,66600,66600,66600,66500,11605
20230831,134000,361626530200,66600,66600,66600,66500,16058
20230831,133900,360558381800,66500,66600,66600,66500,11224
20230831,133800,359811762400,66600,66500,66600,66500,10991
20230831,133700,359080609600,66500,66500,66600,66500,11927
20230831,133600,358287065200,66500,66600,66600,66500,14980
20230831,133500,357289957500,66500,66600,66600,66500,56232
20230831,133400,353546707000,66500,66500,66600,66500,70884
20230831,133300,348826710100,66600,66500,66600,66500,6615
20230831,133200,348386697200,66500,66500,66600,66500,17635
20230831,133100,347213889100,66500,66500,66600,66500,9621
20230831,133000,346573820100,66500,66600,66600,66500,7278
20230831,132900,346089695600,66500,66500,66600,66500,5578
20230831,132800,345718594200,66500,66500,66600,66500,9555
20230831,132700,345083104500,66500,66600,66600,66500,14530
20230831,132600,344116736700,66500,66500,66600,66500,15031
20230831,132500,343116842700,66600,66500,66600,66500,7363
20230831,132400,342627101100,66500,66600,66600,66500,10639
20230831,132300,341919258700,66500,66600,66600,66500,5920
20230831,132200,341525445500,66500,66600,66600,66500,8708
20230831,132100,340946267200,66500,66500,66600,66500,13887
20230831,132000,340022712500,66600,66600,66600,66500,8577
20230831,131900,339452189400,66500,66500,66600,66500,9608
20230831,131800,338813169600,66600,66500,66600,66500,11904
20230831,131700,338021445200,66500,66500,66600,66500,7611
20230831,131600,337515232200,66500,66500,66600,66500,7890
20230831,131500,336990435600,66600,66500,66600,66500,17286
20230831,131400,335840807000,66500,66600,66600,66500,8902
20230831,131300,335248765300,66600,66600,66600,66500,4973
20230831,131200,334917787100,66500,66500,66600,66500,6256
20230831,131100,334501647700,66600,66600,66600,66500,12420
20230831,131000,333675602700,66500,66600,66600,66500,6957
20230831,130900,333212794100,66600,66600,66600,66500,11371
20230831,130800,332456333700,66500,66600,66600,66500,8986
20230831,130700,331858216100,66500,66500,66600,66500,7577
20230831,130600,331354063000,66600,66500,66600,66500,5994
20230831,130500,330955185400,66600,66500,66600,66500,6709
20230831,130400,330508707300,66600,66600,66600,66500,15974
20230831,130300,329446244200,66500,66600,66600,66500,7743
20230831,130200,328930952600,66500,66600,66600,66500,9681
20230831,130100,328286739800,66600,66600,66600,66500,11822
20230831,130000,327499611400,66600,66500,66600,66500,7676
20230831,125900,326988981200,66500,66600,66600,66500,13030
20230831,125800,326122030400,66500,66500,66600,66500,7658
20230831,125700,325612488200,66500,66500,66600,66500,5271
20230831,125600,325261694400,66500,66500,66600,66500,6006
20230831,125500,324861947700,66500,66600,66600,66500,9471
20230831,125400,324231847300,66600,66600,66600,66500,5918
20230831,125300,323837974100,66600,66600,66600,66500,5580
20230831,125200,323466593000,66500,66600,66600,66500,3473
20230831,125100,323235396500,66600,66600,66600,66500,3088
20230831,125000,323029914600,66500,66600,66600,66500,2045
20230831,124900,322893829900,66600,66500,66600,66500,5999
20230831,124800,322494686800,66600,66600,66600,66500,4123
20230831,124700,322220278900,66500,66500,66600,66500,4079
20230831,124600,321948884400,66500,66600,66600,66500,10071
20230831,124500,321278904100,66600,66600,66600,66500,4141
20230831,124400,321003366700,66600,66600,66600,66500,5291
20230831,124300,320651438500,66500,66600,66600,66500,3748
20230831,124200,320402045200,66500,66600,66600,66500,7285
20230831,124100,319917326800,66600,66600,66600,66500,2618
20230831,124000,319743134000,66600,66600,66600,66500,12650
20230831,123900,318901739400,66500,66500,66600,66500,4363
20230831,123800,318611241500,66600,66600,66600,66500,5597
20230831,123700,318238641000,66600,66600,66600,66500,2651
20230831,123600,318062199800,66600,66500,66600,66400,347471
20230831,123500,294955502300,66500,66500,66500,66400,4825
20230831,123400,294635020000,66400,66400,66500,66400,7671
20230831,123300,294125489700,66500,66500,66500,66400,5053
20230831,123200,293789893400,66400,66400,66500,66400,11829
20230831,123100,293004308700,66400,66500,66500,66400,3642
20230831,123000,292762330400,66400,66400,66500,66400,6469
20230831,122900,292332361000,66400,66500,66500,66400,4780
20230831,122800,292014743700,66500,66400,66500,66400,4924
20230831,122700,291687546400,66500,66500,66500,66400,4313
20230831,122600,291400994600,66500,66500,66500,66400,4208
20230831,122500,291121401800,66500,66500,66500,66400,3176
20230831,122400,290910433700,66500,66400,66500,66400,4945
20230831,122300,290581847800,66500,66400,66500,66400,4004
20230831,122200,290315877800,66400,66500,66500,66400,4719
20230831,122100,290002437600,66500,66500,66500,66400,3173
20230831,122000,289791678900,66400,66500,66500,66400,2593
20230831,121900,289619422700,66500,66400,66500,66400,4615
20230831,121800,289312845100,66500,66400,66500,66400,4294
20230831,121700,289027543800,66400,66400,66500,66400,3787
20230831,121600,288775962700,66400,66400,66500,66400,7628
20230831,121500,288269067000,66500,66500,66500,66400,3667
20230831,121400,288025518000,66500,66400,66500,66400,2864
20230831,121300,287835281500,66400,66400,66500,66400,6604
20230831,121200,287396319800,66400,66500,66500,66400,4922
20230831,121100,287069296900,66400,66500,66500,66400,5070
20230831,121000,286732548100,66500,66500,66500,66400,2841
20230831,120900,286543855100,66500,66500,66500,66400,4350
20230831,120800,286254928600,66400,66400,66500,66400,2439
20230831,120700,286092883100,66500,66500,66500,66400,6088
20230831,120600,285688476500,66500,66400,66500,66400,6591
20230831,120500,285250718000,66500,66500,66500,66400,3143
20230831,120400,285041913900,66500,66500,66500,66400,2844
20230831,120300,284852970000,66500,66500,66600,66400,184208
20230831,120200,272603231400,66600,66600,66600,66500,39132
20230831,120100,270000866200,66500,66500,66600,66500,16587
20230831,120000,268896722800,66600,66500,66600,66500,9160
20230831,115900,268287498800,66500,66500,66600,66500,11011
20230831,115800,267555154800,66600,66500,66600,66500,3924
20230831,115700,267294100500,66600,66500,66600,66500,9820
20230831,115600,266641014600,66600,66500,66600,66500,14249
20230831,115500,265693216400,66500,66500,66600,66500,11287
20230831,115400,264942480300,66600,66500,66600,66500,4243
20230831,115300,264660256200,66500,66500,66600,66500,4807
20230831,115200,264340517000,66600,66600,66600,66500,16642
20230831,115100,263233699600,66600,66500,66600,66500,3096
20230831,115000,263027689800,66600,66500,66600,66500,4467
20230831,114900,262730525300,66600,66600,66600,66500,7575
20230831,114800,262226640000,66600,66500,66600,66500,6981
20230831,114700,261762217800,66600,66500,66600,66500,7602
20230831,114600,261256325400,66600,66500,66600,66500,15948
20230831,114500,260195649900,66600,66600,66600,66500,6797
20230831,114400,259743533900,66500,66600,66600,66500,6985
20230831,114300,259278951000,66600,66600,66600,66500,4685
20230831,114200,258967322500,66600,66600,66600,66500,6641
20230831,114100,258525652700,66500,66500,66600,66500,3839
20230831,114000,258270258700,66500,66500,66600,66500,4796
20230831,113900,257951200900,66600,66500,66600,66500,7164
20230831,113800,257474710400,66500,66500,66600,66500,7592
20230831,113700,256969792600,66500,66500,66600,66500,9356
20230831,113600,256347407000,66600,66600,66600,66500,6049
20230831,113500,255945071800,66600,66600,66600,66500,8739
20230831,113400,255363815200,66500,66500,66600,66500,7650
20230831,113300,254854976200,66500,66600,66600,66500,10667
20230831,113200,254145479100,66600,66500,66600,66500,8285
20230831,113100,253594447100,66600,66500,66600,66500,5674
20230831,113000,253217035700,66600,66600,66600,66500,13031
20230831,112900,252349783100,66500,66600,66600,66500,7133
20230831,112800,251875336000,66600,66500,66600,66500,8704
20230831,112700,251296427900,66600,66500,66600,66500,15936
20230831,112600,250236572400,66600,66600,66600,66500,12735
20230831,112500,249389610300,66500,66500,66600,66500,49644
20230831,112400,246088066100,66500,66600,66600,66500,20598
20230831,112300,244717131300,66600,66500,66600,66500,15642
20230831,112200,243676731300,66600,66500,66600,66500,12414
20230831,112100,242850913700,66500,66600,66600,66500,11364
20230831,112000,242095056500,66600,66600,66600,66500,6579
20230831,111900,241657130700,66600,66600,66600,66500,5058
20230831,111800,241320641200,66500,66500,66600,66500,10320
20230831,111700,240633736400,66600,66600,66600,66500,4319
20230831,111600,240346390800,66600,66500,66600,66500,4759
20230831,111500,240029759800,66600,66600,66600,66500,5611
20230831,111400,239656331800,66600,66600,66600,66500,8224
20230831,111300,239109016900,66600,66500,66600,66500,8583
20230831,111200,238537809900,66600,66600,66600,66500,3408
20230831,111100,238311036000,66600,66600,66600,66500,7106
20230831,111000,237838394700,66600,66600,66600,66500,5196
20230831,110900,237492718700,66500,66600,66600,66500,5606
20230831,110800,237119591900,66500,66600,66600,66500,10355
20230831,110700,236430858100,66500,66600,66600,66500,10610
20230831,110600,235725122100,66600,66600,66600,66500,4607
20230831,110500,235418543400,66600,66600,66600,66500,19227
20230831,110400,234139564200,66600,66600,66700,66500,155222
20230831,110300,223802102800,66600,66600,66700,66600,8706
20230831,110200,223222195700,66600,66600,66700,66600,6078
20230831,110100,222817308000,66700,66700,66700,66600,11103
20230831,110000,222077730600,66600,66600,66700,66600,10193
20230831,105900,221398767800,66600,66700,66700,66600,9974
20230831,105800,220734398100,66600,66600,66700,66600,7650
20230831,105700,220224768600,66700,66700,66700,66600,5556
20230831,105600,219854642500,66700,66600,66700,66600,17490
20230831,105500,218689535200,66700,66600,66700,66600,5989
20230831,105400,218290376500,66600,66700,66700,66600,4086
20230831,105300,218018163600,66700,66600,66700,66600,356461
20230831,105200,194276389200,66600,66600,66700,66600,13887
20230831,105100,193351400200,66600,66700,66700,66600,19873
20230831,105000,192027784700,66600,66700,66700,66600,13804
20230831,104900,191108280600,66600,66600,66700,66600,8929
20230831,104800,190513486100,66600,66700,66700,66600,4256
20230831,104700,190229922900,66700,66700,66700,66600,6095
20230831,104600,189823869400,66700,66700,66700,66600,3713
20230831,104500,189576457100,66600,66800,66800,66600,153883
20230831,104400,179313292800,66700,66800,66800,66700,15469
20230831,104300,178281308400,66700,66700,66800,66700,20361
20230831,104200,176922987200,66700,66700,66800,66700,28904
20230831,104100,174994699900,66800,66700,66800,66700,12135
20230831,104000,174185074800,66700,66800,66800,66700,17374
20230831,103900,173025817500,66700,66800,66800,66700,13049
20230831,103800,172155229300,66700,66700,66800,66700,15311
20230831,103700,171133736400,66700,66700,66800,66700,8360
20230831,103600,170575776500,66700,66800,66800,66700,12938
20230831,103500,169711906400,66800,66800,66800,66700,5668
20230831,103400,169333721500,66800,66700,66800,66700,6415
20230831,103300,168905533100,66800,66700,66800,66700,9590
20230831,103200,168265587700,66800,66700,66800,66700,6058
20230831,103100,167861421300,66700,66800,66800,66700,3529
20230831,103000,167625939200,66800,66700,66800,66700,13994
20230831,102900,166692423500,66800,66800,66800,66700,16003
20230831,102800,165624816100,66800,66800,66800,66700,9386
20230831,102700,164998649500,66800,66700,66800,66700,3976
20230831,102600,164733391800,66700,66700,66800,66700,6143
20230831,102500,164323316900,66700,66900,66900,66700,120287
20230831,102400,156288114600,66800,66900,66900,66800,2520
20230831,102300,156119676500,66800,66900,66900,66800,4835
20230831,102200,155796461700,66900,66900,66900,66800,2803
20230831,102100,155609049200,66900,66900,66900,66800,5570
20230831,102000,155236586800,66900,66900,66900,66800,5737
20230831,101900,154853186100,66900,66800,67000,66800,294049
20230831,101800,135181593600,66800,66800,66900,66800,7212
20230831,101700,134699709300,66900,66800,66900,66800,6858
20230831,101600,134241478000,66900,66800,66900,66800,8085
20230831,101500,133701298200,66800,66800,66900,66800,4220
20230831,101400,133419311000,66800,67000,67000,66800,215237
20230831,101300,119019909000,66900,67000,67000,66900,10707
20230831,101200,118303512400,66900,67000,67000,66900,15090
20230831,101100,117293934500,66900,66900,67000,66900,10756
20230831,101000,116574259700,67000,67000,67000,66900,4588
20230831,100900,116267202500,66900,66900,67000,66900,4360
20230831,100800,115975446100,67000,67000,67000,66900,6468
20230831,100700,115542621100,67000,66900,67000,66900,6264
20230831,100600,115123467500,66900,66900,67000,66900,6079
20230831,100500,114716693300,66900,67000,67000,66900,6012
20230831,100400,114314366200,67000,66900,67000,66900,3344
20230831,100300,114090508100,67000,67000,67000,66900,5093
20230831,100200,113749649700,66900,67000,67000,66900,12337
20230831,100100,112923997600,66900,66900,67000,66900,9564
20230831,100000,112283636900,66900,66900,67000,66900,2192
20230831,095900,112136924400,66900,67000,67000,66900,7242
20230831,095800,111652400700,66900,67000,67000,66900,3949
20230831,095700,111388187200,66900,67000,67000,66900,5251
20230831,095600,111036812500,66900,66800,67000,66800,41895
20230831,095500,108234064400,66800,66900,66900,66800,3459
20230831,095400,108002923400,66900,67000,67000,66800,87591
20230831,095300,102143213800,66900,66900,67000,66900,18945
20230831,095200,100875626600,67000,66900,67000,66900,12315
20230831,095100,100050687000,67000,67000,67000,66900,2294
20230831,095000,99897164600,67000,66900,67000,66900,1724
20230831,094900,99781772700,67000,66900,67000,66900,3220
20230831,094800,99566312700,66900,66900,67000,66800,31625
20230831,094700,97450595100,66900,66800,67000,66800,99644
20230831,094600,90784457200,66800,66800,66900,66800,5618
20230831,094500,90408806900,66900,66900,66900,66800,6914
20230831,094400,89946544100,66900,66900,66900,66800,7902
20230831,094300,89418212600,66900,66800,66900,66800,4717
20230831,094200,89102981700,66800,66800,66900,66800,12140
20230831,094100,88291660100,66900,66900,66900,66800,7470
20230831,094000,87792423300,66900,66800,66900,66800,4608
20230831,093900,87484472200,66900,66900,66900,66800,105562
20230831,093800,80432500300,66800,66800,66900,66800,24704
20230831,093700,78782208200,66800,66900,66900,66800,27253
20230831,093600,76961635300,66800,66900,66900,66800,36971
20230831,093500,74491598300,66800,66800,66900,66800,31440
20230831,093400,72391101500,66800,66900,66900,66800,13144
20230831,093300,71512863000,66900,66900,66900,66800,8131
20230831,093200,70969580000,66900,66900,66900,66800,6120
20230831,093100,70560519100,66800,66900,66900,66800,6727
20230831,093000,70110778300,66900,66800,66900,66800,7925
20230831,092900,69580941400,66800,66800,66900,66800,6916
20230831,092800,69118720900,66800,66900,66900,66800,13741
20230831,092700,68200189800,66900,66900,67000,66800,104753
20230831,092600,61192987200,66900,67000,67100,66900,107145
20230831,092500,54015132200,67000,67000,67100,67000,15783
20230831,092400,52957557300,67000,67100,67200,67000,85073
20230831,092300,47249621200,67100,67200,67200,67100,7309
20230831,092200,46759048700,67100,67100,67200,67100,7492
20230831,092100,46256193500,67200,67100,67200,67100,25734
20230831,092000,44529132300,67100,67200,67200,67100,6728
20230831,091900,44077362700,67100,67200,67200,67100,5165
20230831,091800,43730658600,67200,67200,67200,67100,30809
20230831,091700,41663113900,67100,67100,67200,67100,15502
20230831,091600,40622482200,67200,67200,67200,67100,9988
20230831,091500,39952087700,67200,67200,67200,67100,5481
20230831,091400,39584054300,67200,67200,67200,67100,10279
20230831,091300,38894024000,67200,67200,67200,67100,10153
20230831,091200,38212192300,67100,67100,67200,67100,9093
20230831,091100,37601948100,67200,67100,67200,67100,57063
20230831,091000,33772499600,67200,67200,67200,67100,7324
20230831,090900,33280679500,67100,67100,67200,67100,9751
20230831,090800,32626004700,67200,67200,67200,67100,4327
20230831,090700,32335411300,67200,67200,67200,67100,5959
20230831,090600,31935198500,67200,67200,67200,67100,65714
20230831,090500,27519618000,67200,67100,67200,67100,8911
20230831,090400,26921090700,67100,67000,67200,67000,97502
20230831,090300,20378456000,67100,67100,67100,67000,15332
20230831,090200,19350401600,67000,67100,67100,67000,14480
20230831,090100,18378976500,67100,67100,67200,67000,33697
20230831,090000,16118589900,67000,67100,67200,67000,239983