stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,185000,29237128670,3465,3465,3465,3465,75544
20230831,184900,29237128670,3465,3465,3465,3465,0
20230831,184800,29237128670,3465,3465,3465,3465,0
20230831,184700,29237128670,3465,3465,3465,3465,0
20230831,184600,29237128670,3465,3465,3465,3465,0
20230831,184500,29237128670,3465,3465,3465,3465,0
20230831,184400,29237128670,3465,3465,3465,3465,0
20230831,184300,29237128670,3465,3465,3465,3465,0
20230831,184200,29237128670,3465,3465,3465,3465,0
20230831,184100,29237128670,3465,3465,3465,3465,0
20230831,184000,29237128670,3465,3465,3465,3465,0
20230831,183900,29237128670,3465,3465,3465,3465,0
20230831,183800,29237128670,3465,3465,3465,3465,0
20230831,183700,29237128670,3465,3465,3465,3465,0
20230831,183600,29237128670,3465,3465,3465,3465,0
20230831,183500,29237128670,3465,3465,3465,3465,0
20230831,183400,29237128670,3465,3465,3465,3465,0
20230831,183300,29237128670,3465,3465,3465,3465,0
20230831,183200,29237128670,3465,3465,3465,3465,0
20230831,183100,29237128670,3465,3465,3465,3465,0
20230831,183000,29237128670,3465,3465,3465,3465,0
20230831,182900,29237128670,3465,3465,3465,3465,0
20230831,182800,29237128670,3465,3465,3465,3465,0
20230831,182700,29237128670,3465,3465,3465,3465,0
20230831,182600,29237128670,3465,3465,3465,3465,0
20230831,182500,29237128670,3465,3465,3465,3465,0
20230831,182400,29237128670,3465,3465,3465,3465,0
20230831,182300,29237128670,3465,3465,3465,3465,0
20230831,182200,29237128670,3465,3465,3465,3465,0
20230831,182100,29237128670,3465,3465,3465,3465,0
20230831,182000,29237128670,3465,3465,3465,3465,75544
20230831,181900,29237128670,3465,3465,3465,3465,0
20230831,181800,29237128670,3465,3465,3465,3465,0
20230831,181700,29237128670,3465,3465,3465,3465,0
20230831,181600,29237128670,3465,3465,3465,3465,0
20230831,181500,29237128670,3465,3465,3465,3465,0
20230831,181400,29237128670,3465,3465,3465,3465,0
20230831,181300,29237128670,3465,3465,3465,3465,0
20230831,181200,29237128670,3465,3465,3465,3465,0
20230831,181100,29237128670,3465,3465,3465,3465,0
20230831,181000,29237128670,3465,3465,3465,3465,0
20230831,180900,29237128670,3465,3465,3465,3465,0
20230831,180800,29237128670,3465,3465,3465,3465,0
20230831,180700,29237128670,3465,3465,3465,3465,0
20230831,180600,29237128670,3465,3465,3465,3465,0
20230831,180500,29237128670,3465,3465,3465,3465,0
20230831,180400,29237128670,3465,3465,3465,3465,0
20230831,180300,29237128670,3465,3465,3465,3465,0
20230831,180200,29237128670,3465,3465,3465,3465,0
20230831,180100,29237128670,3465,3465,3465,3465,0
20230831,180000,29237128670,3465,3465,3465,3465,0
20230831,175900,29237128670,3465,3465,3465,3465,0
20230831,175800,29237128670,3465,3465,3465,3465,0
20230831,175700,29237128670,3465,3465,3465,3465,0
20230831,175600,29237128670,3465,3465,3465,3465,0
20230831,175500,29237128670,3465,3465,3465,3465,0
20230831,175400,29237128670,3465,3465,3465,3465,0
20230831,175300,29237128670,3465,3465,3465,3465,0
20230831,175200,29237128670,3465,3465,3465,3465,0
20230831,175100,29237128670,3465,3465,3465,3465,0
20230831,175000,29237128670,3465,3465,3465,3465,75544
20230831,174900,29237128670,3465,3465,3465,3465,0
20230831,174800,29237128670,3465,3465,3465,3465,0
20230831,174700,29237128670,3465,3465,3465,3465,0
20230831,174600,29237128670,3465,3465,3465,3465,0
20230831,174500,29237128670,3465,3465,3465,3465,0
20230831,174400,29237128670,3465,3465,3465,3465,0
20230831,174300,29237128670,3465,3465,3465,3465,0
20230831,174200,29237128670,3465,3465,3465,3465,0
20230831,174100,29237128670,3465,3465,3465,3465,0
20230831,174000,29237128670,3465,3465,3465,3465,0
20230831,173900,29237128670,3465,3465,3465,3465,0
20230831,173800,29237128670,3465,3465,3465,3465,0
20230831,173700,29237128670,3465,3465,3465,3465,0
20230831,173600,29237128670,3465,3465,3465,3465,0
20230831,173500,29237128670,3465,3465,3465,3465,0
20230831,173400,29237128670,3465,3465,3465,3465,0
20230831,173300,29237128670,3465,3465,3465,3465,0
20230831,173200,29237128670,3465,3465,3465,3465,0
20230831,173100,29237128670,3465,3465,3465,3465,0
20230831,173000,29237128670,3465,3465,3465,3465,0
20230831,172900,29237128670,3465,3465,3465,3465,0
20230831,172800,29237128670,3465,3465,3465,3465,0
20230831,172700,29237128670,3465,3465,3465,3465,0
20230831,172600,29237128670,3465,3465,3465,3465,0
20230831,172500,29237128670,3465,3465,3465,3465,0
20230831,172400,29237128670,3465,3465,3465,3465,0
20230831,172300,29237128670,3465,3465,3465,3465,0
20230831,172200,29237128670,3465,3465,3465,3465,0
20230831,172100,29237128670,3465,3465,3465,3465,0
20230831,172000,29237128670,3465,3465,3465,3465,75544
20230831,171900,29237128670,3465,3465,3465,3465,0
20230831,171800,29237128670,3465,3465,3465,3465,0
20230831,171700,29237128670,3465,3465,3465,3465,0
20230831,171600,29237128670,3465,3465,3465,3465,0
20230831,171500,29237128670,3465,3465,3465,3465,0
20230831,171400,29237128670,3465,3465,3465,3465,0
20230831,171300,29237128670,3465,3465,3465,3465,0
20230831,171200,29237128670,3465,3465,3465,3465,0
20230831,171100,29237128670,3465,3465,3465,3465,0
20230831,171000,29237128670,3465,3465,3465,3465,0
20230831,170900,29237128670,3465,3465,3465,3465,0
20230831,170800,29237128670,3465,3465,3465,3465,0
20230831,170700,29237128670,3465,3465,3465,3465,0
20230831,170600,29237128670,3465,3465,3465,3465,0
20230831,170500,29237128670,3465,3465,3465,3465,0
20230831,170400,29237128670,3465,3465,3465,3465,0
20230831,170300,29237128670,3465,3465,3465,3465,0
20230831,170200,29237128670,3465,3465,3465,3465,0
20230831,170100,29237128670,3465,3465,3465,3465,0
20230831,170000,29237128670,3465,3465,3465,3465,0
20230831,165900,29237128670,3465,3465,3465,3465,0
20230831,165800,29237128670,3465,3465,3465,3465,0
20230831,165700,29237128670,3465,3465,3465,3465,0
20230831,165600,29237128670,3465,3465,3465,3465,0
20230831,165500,29237128670,3465,3465,3465,3465,0
20230831,165400,29237128670,3465,3465,3465,3465,0
20230831,165300,29237128670,3465,3465,3465,3465,0
20230831,165200,29237128670,3465,3465,3465,3465,0
20230831,165100,29237128670,3465,3465,3465,3465,0
20230831,165000,29237128670,3465,3465,3465,3465,75544
20230831,164900,29237128670,3465,3465,3465,3465,0
20230831,164800,29237128670,3465,3465,3465,3465,0
20230831,164700,29237128670,3465,3465,3465,3465,0
20230831,164600,29237128670,3465,3465,3465,3465,0
20230831,164500,29237128670,3465,3465,3465,3465,0
20230831,164400,29237128670,3465,3465,3465,3465,0
20230831,164300,29237128670,3465,3465,3465,3465,0
20230831,164200,29237128670,3465,3465,3465,3465,0
20230831,164100,29237128670,3465,3465,3465,3465,0
20230831,164000,29237128670,3465,3465,3465,3465,0
20230831,163900,29237128670,3465,3465,3465,3465,0
20230831,163800,29237128670,3465,3465,3465,3465,0
20230831,163700,29237128670,3465,3465,3465,3465,0
20230831,163600,29237128670,3465,3465,3465,3465,0
20230831,163500,29237128670,3465,3465,3465,3465,0
20230831,163400,29237128670,3465,3465,3465,3465,0
20230831,163300,29237128670,3465,3465,3465,3465,0
20230831,163200,29237128670,3465,3465,3465,3465,0
20230831,163100,29237128670,3465,3465,3465,3465,0
20230831,163000,29237128670,3465,3465,3465,3465,0
20230831,162900,29237128670,3465,3465,3465,3465,0
20230831,162800,29237128670,3465,3465,3465,3465,0
20230831,162700,29237128670,3465,3465,3465,3465,0
20230831,162600,29237128670,3465,3465,3465,3465,0
20230831,162500,29237128670,3465,3465,3465,3465,0
20230831,162400,29237128670,3465,3465,3465,3465,0
20230831,162300,29237128670,3465,3465,3465,3465,0
20230831,162200,29237128670,3465,3465,3465,3465,0
20230831,162100,29237128670,3465,3465,3465,3465,0
20230831,162000,29237128670,3465,3465,3465,3465,75544
20230831,161900,29237128670,3465,3465,3465,3465,0
20230831,161800,29237128670,3465,3465,3465,3465,0
20230831,161700,29237128670,3465,3465,3465,3465,0
20230831,161600,29237128670,3465,3465,3465,3465,0
20230831,161500,29237128670,3465,3465,3465,3465,0
20230831,161400,29237128670,3465,3465,3465,3465,0
20230831,161300,29237128670,3465,3465,3465,3465,0
20230831,161200,29237128670,3465,3465,3465,3465,0
20230831,161100,29237128670,3465,3465,3465,3465,0
20230831,161000,29237128670,3465,3465,3465,3465,0
20230831,160900,29237128670,3465,3465,3465,3465,0
20230831,160800,29237128670,3465,3465,3465,3465,0
20230831,160700,29237128670,3465,3465,3465,3465,0
20230831,160600,29237128670,3465,3465,3465,3465,0
20230831,160500,29237128670,3465,3465,3465,3465,0
20230831,160400,29237128670,3465,3465,3465,3465,0
20230831,160300,29237128670,3465,3465,3465,3465,0
20230831,160200,29237128670,3465,3465,3465,3465,0
20230831,160100,29237128670,3465,3465,3465,3465,0
20230831,160000,29237128670,3465,3465,3465,3465,0
20230831,155900,29237128670,3465,3465,3465,3465,0
20230831,155800,29237128670,3465,3465,3465,3465,0
20230831,155700,29237128670,3465,3465,3465,3465,0
20230831,155600,29237128670,3465,3465,3465,3465,0
20230831,155500,29237128670,3465,3465,3465,3465,0
20230831,155400,29237128670,3465,3465,3465,3465,0
20230831,155300,29237128670,3465,3465,3465,3465,0
20230831,155200,29237128670,3465,3465,3465,3465,0
20230831,155100,29237128670,3465,3465,3465,3465,0
20230831,155000,29237128670,3465,3465,3465,3465,75544
20230831,154900,29237128670,3465,3465,3465,3465,0
20230831,154800,29237128670,3465,3465,3465,3465,0
20230831,154700,29237128670,3465,3465,3465,3465,0
20230831,154600,29237128670,3465,3465,3465,3465,0
20230831,154500,29237128670,3465,3465,3465,3465,0
20230831,154400,29237128670,3465,3465,3465,3465,0
20230831,154300,29237128670,3465,3465,3465,3465,0
20230831,154200,29237128670,3465,3465,3465,3465,0
20230831,154100,29237128670,3465,3465,3465,3465,0
20230831,154000,29237128670,3465,3465,3465,3465,0
20230831,153900,29237128670,3465,3465,3465,3465,0
20230831,153800,29237128670,3465,3465,3465,3465,0
20230831,153700,29237128670,3465,3465,3465,3465,0
20230831,153600,29237128670,3465,3465,3465,3465,0
20230831,153500,29237128670,3465,3465,3465,3465,0
20230831,153400,29237128670,3465,3465,3465,3465,0
20230831,153300,29237128670,3465,3465,3465,3465,0
20230831,153200,29237128670,3465,3465,3465,3465,0
20230831,153100,29237128670,3465,3465,3465,3465,0
20230831,153000,29237128670,3465,3465,3465,3465,75544
20230831,152900,28975368710,3465,3465,3465,3465,0
20230831,152800,28975368710,3465,3465,3465,3465,0
20230831,152700,28975368710,3465,3465,3465,3465,0
20230831,152600,28975368710,3465,3465,3465,3465,0
20230831,152500,28975368710,3465,3465,3465,3465,0
20230831,152400,28975368710,3465,3465,3465,3465,0
20230831,152300,28975368710,3465,3465,3465,3465,0
20230831,152200,28975368710,3465,3465,3465,3465,0
20230831,152100,28975368710,3465,3465,3465,3465,0
20230831,152000,28975368710,3465,3465,3465,3465,0
20230831,151900,28975368710,3465,3475,3475,3460,14997
20230831,151800,28923419295,3475,3470,3480,3465,4033
20230831,151700,28909412210,3480,3475,3490,3460,22470
20230831,151600,28831396650,3470,3490,3495,3470,18195
20230831,151500,28768003030,3490,3490,3495,3490,6680
20230831,151400,28744669515,3490,3495,3500,3490,17543
20230831,151300,28683349960,3495,3495,3500,3490,27575
20230831,151200,28586902870,3495,3490,3495,3485,18376
20230831,151100,28522756880,3490,3470,3495,3470,17335
20230831,151000,28462419720,3470,3475,3475,3470,7156
20230831,150900,28437587405,3470,3475,3480,3460,13153
20230831,150800,28391904105,3475,3455,3480,3455,13151
20230831,150700,28346269295,3465,3460,3465,3450,31080
20230831,150600,28238912935,3460,3450,3460,3450,4837
20230831,150500,28222193540,3450,3465,3470,3450,21536
20230831,150400,28147763035,3460,3470,3475,3460,17966
20230831,150300,28085476390,3475,3480,3485,3475,23271
20230831,150200,28004577470,3485,3485,3485,3480,8826
20230831,150100,27973825230,3485,3480,3485,3475,7046
20230831,150000,27949297960,3475,3475,3485,3470,7745
20230831,145900,27922380860,3485,3485,3490,3470,12062
20230831,145800,27880397695,3485,3485,3490,3470,20960
20230831,145700,27807380150,3485,3485,3485,3475,9466
20230831,145600,27774423830,3485,3485,3485,3480,7084
20230831,145500,27749748100,3485,3480,3485,3475,11428
20230831,145400,27709983635,3475,3470,3480,3470,14858
20230831,145300,27658378410,3470,3470,3475,3470,3665
20230831,145200,27645657885,3470,3475,3475,3470,6023
20230831,145100,27624738495,3475,3475,3485,3470,12747
20230831,145000,27580415000,3470,3460,3470,3460,8019
20230831,144900,27552635885,3465,3460,3465,3460,1621
20230831,144800,27547019770,3450,3450,3460,3450,14397
20230831,144700,27497331270,3450,3450,3460,3445,12199
20230831,144600,27455272825,3450,3460,3460,3450,19743
20230831,144500,27387085960,3460,3460,3465,3455,10776
20230831,144400,27349822450,3460,3460,3465,3460,3592
20230831,144300,27337393475,3460,3465,3465,3460,6838
20230831,144200,27313714685,3465,3465,3470,3460,7556
20230831,144100,27287548110,3465,3465,3475,3455,11042
20230831,144000,27249305810,3465,3460,3465,3455,4668
20230831,143900,27233161350,3460,3485,3485,3455,20292
20230831,143800,27162800105,3480,3475,3485,3475,8284
20230831,143700,27133998420,3475,3485,3485,3475,3147
20230831,143600,27123056840,3485,3475,3485,3475,4210
20230831,143500,27108397520,3475,3475,3480,3470,10183
20230831,143400,27073032810,3475,3485,3485,3475,8940
20230831,143300,27041927840,3485,3485,3485,3485,5297
20230831,143200,27023467795,3490,3490,3495,3485,7006
20230831,143100,26999018565,3495,3490,3495,3490,3952
20230831,143000,26985224605,3495,3490,3495,3485,4934
20230831,142900,26968003850,3490,3490,3495,3490,8951
20230831,142800,26936764570,3495,3500,3505,3495,8212
20230831,142700,26908044820,3500,3510,3510,3495,4005
20230831,142600,26894009305,3510,3505,3515,3480,24449
20230831,142500,26808460690,3515,3510,3515,3505,12577
20230831,142400,26764333445,3510,3515,3520,3505,32869
20230831,142300,26649008335,3515,3515,3515,3510,10002
20230831,142200,26613852055,3515,3505,3515,3500,13266
20230831,142100,26567320770,3510,3515,3515,3505,19263
20230831,142000,26499706085,3515,3510,3515,3510,9260
20230831,141900,26467178735,3510,3515,3520,3490,35371
20230831,141800,26342979030,3515,3480,3515,3480,55013
20230831,141700,26150760375,3480,3475,3480,3470,2727
20230831,141600,26141278960,3475,3470,3475,3470,7006
20230831,141500,26116957700,3470,3470,3475,3470,6228
20230831,141400,26095343295,3475,3470,3475,3470,5876
20230831,141300,26074948430,3470,3470,3470,3465,7352
20230831,141200,26049443885,3470,3470,3475,3470,9203
20230831,141100,26017495840,3475,3470,3475,3470,3353
20230831,141000,26005857315,3475,3475,3480,3470,2060
20230831,140900,25998700770,3480,3480,3485,3475,4923
20230831,140800,25981579860,3480,3480,3485,3475,3128
20230831,140700,25970698900,3485,3480,3485,3470,4772
20230831,140600,25954093775,3480,3480,3480,3470,6601
20230831,140500,25931173665,3480,3480,3485,3470,4446
20230831,140400,25915714740,3480,3480,3480,3475,1165
20230831,140300,25911661540,3480,3480,3480,3475,5792
20230831,140200,25891509375,3475,3480,3480,3470,4570
20230831,140100,25875640440,3475,3490,3490,3475,10415
20230831,140000,25839403330,3490,3480,3490,3480,7319
20230831,135900,25813894045,3480,3480,3480,3460,9781
20230831,135800,25779911915,3480,3470,3480,3460,18981
20230831,135700,25713993345,3475,3470,3475,3465,6860
20230831,135600,25690192400,3470,3465,3470,3460,6211
20230831,135500,25668677505,3460,3455,3465,3455,2826
20230831,135400,25658902035,3460,3455,3460,3450,3320
20230831,135300,25647433680,3455,3455,3455,3450,1515
20230831,135200,25642201195,3455,3450,3455,3450,6778
20230831,135100,25618811475,3450,3450,3455,3445,2756
20230831,135000,25609303500,3445,3445,3450,3445,4615
20230831,134900,25593398015,3445,3455,3455,3445,3213
20230831,134800,25582315525,3455,3455,3455,3440,13310
20230831,134700,25536489920,3455,3450,3455,3440,3988
20230831,134600,25522738875,3450,3440,3450,3440,3768
20230831,134500,25509768325,3440,3440,3445,3440,2544
20230831,134400,25501011020,3435,3435,3445,3435,3822
20230831,134300,25487871615,3435,3435,3440,3435,3134
20230831,134200,25477106320,3435,3440,3445,3435,7205
20230831,134100,25452332730,3440,3445,3445,3440,4817
20230831,134000,25435756840,3445,3440,3445,3440,3673
20230831,133900,25423118165,3440,3435,3440,3435,16121
20230831,133800,25367723645,3440,3440,3445,3435,4353
20230831,133700,25352749350,3445,3440,3445,3435,11079
20230831,133600,25314642685,3445,3455,3455,3445,14590
20230831,133500,25264318880,3460,3455,3460,3455,2422
20230831,133400,25255950780,3460,3460,3465,3450,1573
20230831,133300,25250513570,3465,3450,3465,3450,2810
20230831,133200,25240802025,3450,3460,3460,3450,18549
20230831,133100,25176710260,3460,3460,3465,3460,3615
20230831,133000,25164200080,3465,3460,3465,3460,3740
20230831,132900,25151255040,3465,3465,3465,3460,4723
20230831,132800,25134897065,3465,3465,3470,3460,11480
20230831,132700,25095162195,3465,3465,3470,3460,9723
20230831,132600,25061502865,3460,3465,3465,3460,9346
20230831,132500,25029146225,3460,3465,3470,3460,14776
20230831,132400,24977950025,3470,3475,3475,3470,16657
20230831,132300,24920127230,3470,3475,3480,3470,10667
20230831,132200,24883059220,3470,3470,3475,3465,6105
20230831,132100,24861870160,3470,3465,3470,3460,5695
20230831,132000,24842138685,3460,3460,3465,3455,6992
20230831,131900,24817954215,3460,3450,3460,3450,9134
20230831,131800,24786409115,3450,3450,3455,3440,16175
20230831,131700,24730597785,3450,3440,3450,3435,10200
20230831,131600,24695472360,3435,3440,3440,3435,1969
20230831,131500,24688707610,3440,3425,3440,3425,16436
20230831,131400,24632275210,3425,3425,3430,3425,5098
20230831,131300,24614813995,3425,3425,3430,3425,4197
20230831,131200,24600438120,3425,3425,3430,3420,25547
20230831,131100,24513013495,3415,3425,3425,3415,31060
20230831,131000,24406776660,3425,3430,3430,3420,8137
20230831,130900,24378912735,3425,3425,3430,3415,83402
20230831,130800,24093694380,3425,3430,3435,3425,34976
20230831,130700,23973856070,3430,3440,3445,3430,60656
20230831,130600,23765546040,3440,3445,3450,3440,39049
20230831,130500,23631131060,3445,3455,3460,3445,62015
20230831,130400,23417142270,3455,3460,3460,3455,8037
20230831,130300,23389360125,3460,3465,3465,3455,5609
20230831,130200,23369958380,3460,3460,3465,3455,18027
20230831,130100,23307619160,3460,3455,3460,3455,14194
20230831,130000,23258535010,3460,3455,3460,3455,7207
20230831,125900,23233612610,3460,3455,3460,3455,4312
20230831,125800,23218711905,3455,3460,3460,3450,40297
20230831,125700,23079500375,3455,3460,3465,3455,29223
20230831,125600,22978379775,3460,3465,3470,3460,28058
20230831,125500,22881201740,3470,3470,3470,3465,26092
20230831,125400,22790763085,3470,3475,3475,3470,28278
20230831,125300,22692633285,3475,3475,3480,3475,3634
20230831,125200,22680004090,3470,3475,3480,3470,10148
20230831,125100,22644747325,3475,3480,3480,3475,13043
20230831,125000,22599422895,3475,3475,3480,3475,2928
20230831,124900,22589247310,3475,3475,3475,3475,8707
20230831,124800,22558990485,3475,3475,3475,3470,3238
20230831,124700,22547744415,3475,3475,3475,3470,11024
20230831,124600,22509450375,3475,3480,3485,3475,5685
20230831,124500,22489691460,3480,3480,3480,3480,7421
20230831,124400,22463866380,3480,3480,3480,3475,7015
20230831,124300,22439457605,3480,3485,3485,3480,11694
20230831,124200,22398756340,3485,3485,3490,3485,3875
20230831,124100,22385236915,3485,3485,3490,3485,2684
20230831,124000,22375871635,3480,3480,3485,3480,3841
20230831,123900,22362492675,3480,3480,3480,3475,6434
20230831,123800,22340104930,3480,3485,3490,3480,14765
20230831,123700,22288693985,3485,3490,3490,3485,2194
20230831,123600,22281041430,3490,3485,3490,3480,3392
20230831,123500,22269227765,3485,3480,3485,3480,6548
20230831,123400,22246415010,3480,3480,3485,3475,8130
20230831,123300,22218144775,3480,3480,3480,3475,8415
20230831,123200,22188868435,3480,3480,3480,3475,3546
20230831,123100,22176533330,3480,3480,3480,3475,1259
20230831,123000,22172154820,3480,3480,3480,3475,6295
20230831,122900,22150256310,3480,3475,3480,3475,4561
20230831,122800,22134390470,3480,3475,3480,3475,1324
20230831,122700,22129789400,3475,3470,3480,3470,9070
20230831,122600,22098272180,3475,3475,3475,3470,9689
20230831,122500,22064633800,3470,3475,3475,3470,4447
20230831,122400,22049188345,3470,3475,3475,3470,11339
20230831,122300,22009815120,3475,3475,3480,3470,16222
20230831,122200,21953500565,3475,3475,3480,3475,11648
20230831,122100,21913021340,3480,3480,3485,3475,10210
20230831,122000,21877494410,3485,3485,3490,3480,4115
20230831,121900,21863165155,3480,3480,3490,3480,5186
20230831,121800,21845106050,3480,3485,3490,3480,8068
20230831,121700,21817017320,3485,3485,3490,3480,11728
20230831,121600,21776151480,3485,3500,3505,3485,23495
20230831,121500,21694057925,3505,3505,3505,3495,8394
20230831,121400,21664676795,3495,3500,3505,3495,8220
20230831,121300,21635912285,3505,3500,3505,3495,12480
20230831,121200,21592219910,3495,3495,3500,3490,9205
20230831,121100,21560035340,3490,3505,3505,3490,14654
20230831,121000,21508794535,3500,3510,3510,3490,18540
20230831,120900,21443980220,3500,3495,3510,3490,22941
20230831,120800,21363626890,3490,3470,3495,3470,4588
20230831,120700,21347639630,3485,3470,3485,3465,17141
20230831,120600,21288129795,3475,3470,3475,3470,4853
20230831,120500,21271286500,3475,3470,3475,3465,22616
20230831,120400,21192825800,3470,3470,3475,3470,7687
20230831,120300,21166147325,3470,3480,3480,3470,5041
20230831,120200,21148631670,3475,3470,3480,3470,9420
20230831,120100,21115939015,3475,3480,3485,3470,21915
20230831,120000,21039792760,3480,3480,3485,3475,9570
20230831,115900,21006493800,3480,3485,3485,3480,6510
20230831,115800,20983838610,3485,3485,3485,3480,6447
20230831,115700,20961375585,3485,3480,3490,3480,4522
20230831,115600,20945624495,3485,3475,3485,3475,20937
20230831,115500,20872786505,3480,3480,3485,3475,12401
20230831,115400,20829654730,3490,3485,3490,3480,9492
20230831,115300,20796609170,3485,3490,3490,3485,5940
20230831,115200,20775898110,3490,3490,3495,3490,6943
20230831,115100,20751666505,3490,3495,3495,3490,2627
20230831,115000,20742497275,3495,3500,3500,3495,13476
20230831,114900,20695390570,3500,3505,3505,3495,5278
20230831,114800,20676919010,3505,3500,3505,3495,13072
20230831,114700,20631158130,3500,3490,3500,3485,2912
20230831,114600,20620981720,3485,3480,3485,3480,4703
20230831,114500,20604600180,3480,3480,3480,3475,5602
20230831,114400,20585107795,3480,3480,3480,3475,9932
20230831,114300,20550546235,3480,3470,3480,3470,30857
20230831,114200,20443410145,3470,3480,3485,3470,37066
20230831,114100,20314648890,3480,3480,3485,3475,10305
20230831,114000,20278786295,3480,3485,3490,3475,14610
20230831,113900,20227936755,3485,3490,3490,3485,3567
20230831,113800,20215492100,3485,3490,3495,3480,16903
20230831,113700,20156573995,3490,3490,3495,3490,2627
20230831,113600,20147405760,3485,3495,3495,3485,6761
20230831,113500,20123816320,3495,3490,3495,3480,28956
20230831,113400,20022964160,3485,3490,3495,3480,13126
20230831,113300,19977203785,3495,3490,3495,3485,18671
20230831,113200,19912115505,3490,3490,3495,3485,6459
20230831,113100,19889569420,3490,3495,3495,3490,13013
20230831,113000,19844147280,3490,3490,3495,3490,6628
20230831,112900,19821013425,3490,3495,3500,3490,3335
20230831,112800,19809357900,3495,3495,3500,3495,6246
20230831,112700,19787513930,3500,3505,3505,3500,12279
20230831,112600,19744509150,3505,3505,3505,3500,4033
20230831,112500,19730384800,3505,3495,3510,3495,23875
20230831,112400,19646789130,3490,3485,3495,3485,21775
20230831,112300,19570803525,3485,3490,3495,3485,34612
20230831,112200,19450111705,3490,3505,3505,3490,81760
20230831,112100,19163990485,3505,3505,3505,3500,11918
20230831,112000,19122269340,3505,3505,3505,3500,7704
20230831,111900,19095278160,3505,3510,3510,3500,20557
20230831,111800,19023207980,3510,3510,3515,3505,2916
20230831,111700,19012974530,3510,3510,3515,3505,13696
20230831,111600,18964907280,3515,3510,3515,3505,11669
20230831,111500,18923991815,3510,3510,3515,3510,13974
20230831,111400,18874939500,3510,3510,3515,3510,3702
20230831,111300,18861932785,3510,3515,3515,3505,7678
20230831,111200,18834961000,3515,3520,3520,3510,30060
20230831,111100,18729391805,3515,3520,3525,3515,3000
20230831,111000,18718839600,3520,3525,3525,3520,13597
20230831,110900,18670964605,3525,3530,3530,3525,3459
20230831,110800,18658765015,3530,3525,3530,3525,5814
20230831,110700,18638266000,3525,3530,3530,3525,4025
20230831,110600,18624065610,3530,3525,3530,3520,5352
20230831,110500,18605211740,3530,3520,3530,3520,3366
20230831,110400,18593354235,3520,3515,3520,3515,5493
20230831,110300,18574029870,3515,3520,3520,3505,17241
20230831,110200,18513507865,3515,3510,3515,3510,11612
20230831,110100,18472726320,3510,3515,3515,3510,6295
20230831,110000,18450617060,3515,3505,3515,3505,17455
20230831,105900,18389342655,3510,3520,3520,3505,25619
20230831,105800,18299384050,3525,3520,3525,3515,45543
20230831,105700,18139207640,3520,3525,3530,3520,6552
20230831,105600,18116123590,3525,3535,3535,3525,8429
20230831,105500,18086367765,3535,3530,3535,3530,5561
20230831,105400,18066726710,3530,3525,3535,3525,3807
20230831,105300,18053287575,3525,3525,3535,3520,7126
20230831,105200,18028163160,3525,3535,3535,3525,24581
20230831,105100,17941387630,3535,3535,3535,3525,14978
20230831,105000,17888477925,3525,3520,3535,3520,8972
20230831,104900,17856836970,3520,3520,3530,3515,13412
20230831,104800,17809625015,3530,3535,3535,3515,46935
20230831,104700,17644231785,3535,3515,3535,3515,10807
20230831,104600,17606168150,3520,3515,3525,3510,38619
20230831,104500,17470394680,3510,3525,3530,3510,40243
20230831,104400,17328770890,3525,3540,3540,3525,65689
20230831,104300,17096739425,3540,3555,3555,3540,60140
20230831,104200,16883443375,3555,3555,3565,3555,21953
20230831,104100,16805379265,3560,3560,3570,3555,27058
20230831,104000,16709037475,3560,3570,3570,3550,35337
20230831,103900,16583371050,3555,3570,3575,3555,40848
20230831,103800,16437843625,3565,3575,3585,3560,80098
20230831,103700,16151439275,3585,3590,3595,3575,55017
20230831,103600,15954126760,3595,3585,3595,3580,27362
20230831,103500,15855905965,3585,3570,3585,3570,37482
20230831,103400,15721806180,3575,3570,3575,3570,27219
20230831,103300,15624526745,3575,3560,3575,3560,13095
20230831,103200,15577794755,3570,3565,3575,3560,24879
20230831,103100,15489050640,3570,3555,3570,3555,15995
20230831,103000,15432019335,3560,3560,3565,3550,23391
20230831,102900,15348826540,3565,3555,3565,3555,13656
20230831,102800,15300227465,3560,3560,3565,3555,7788
20230831,102700,15272502180,3555,3560,3565,3555,12390
20230831,102600,15228418220,3560,3555,3565,3555,22152
20230831,102500,15149576950,3560,3570,3575,3560,31747
20230831,102400,15036440835,3575,3565,3575,3565,10017
20230831,102300,15000707385,3570,3575,3575,3565,13543
20230831,102200,14952375600,3575,3580,3580,3570,13815
20230831,102100,14902990655,3580,3570,3585,3570,20471
20230831,102000,14829749675,3575,3560,3575,3560,18738
20230831,101900,14762856320,3560,3565,3565,3555,16034
20230831,101800,14705763380,3565,3560,3570,3560,8590
20230831,101700,14675164155,3565,3565,3570,3555,32577
20230831,101600,14559189290,3560,3580,3580,3560,74971
20230831,101500,14291614790,3580,3575,3580,3570,15551
20230831,101400,14236009965,3580,3585,3585,3570,28214
20230831,101300,14134979675,3585,3570,3585,3565,31256
20230831,101200,14023214065,3565,3565,3565,3560,28820
20230831,101100,13920561960,3565,3555,3565,3555,26387
20230831,101000,13826637865,3560,3565,3570,3555,60825
20230831,100900,13610036525,3565,3570,3575,3565,25928
20230831,100800,13517498900,3575,3585,3585,3565,44916
20230831,100700,13356893490,3580,3600,3600,3580,52227
20230831,100600,13169498075,3600,3605,3610,3595,18843
20230831,100500,13101661715,3605,3600,3610,3590,36069
20230831,100400,12971821800,3600,3620,3620,3600,83459
20230831,100300,12670841350,3615,3630,3630,3605,44374
20230831,100200,12510407195,3625,3655,3655,3620,89951
20230831,100100,12183025360,3655,3670,3670,3640,123163
20230831,100000,11732728185,3670,3640,3670,3640,156917
20230831,095900,11158763750,3640,3630,3640,3620,50836
20230831,095800,10973989705,3635,3590,3635,3585,82446
20230831,095700,10676270615,3590,3605,3610,3585,49967
20230831,095600,10496492540,3610,3610,3615,3605,39227
20230831,095500,10354993240,3615,3620,3620,3610,30758
20230831,095400,10243759210,3620,3625,3630,3615,39303
20230831,095300,10101399095,3625,3620,3630,3620,60467
20230831,095200,9882192240,3625,3635,3640,3610,104549
20230831,095100,9502775500,3635,3600,3635,3595,79025
20230831,095000,9216822055,3600,3585,3600,3580,27667
20230831,094900,9117375140,3585,3590,3590,3580,20680
20230831,094800,9043269615,3590,3585,3600,3575,53001
20230831,094700,8853439840,3585,3590,3605,3580,44308
20230831,094600,8694083740,3585,3615,3625,3585,118268
20230831,094500,8266836785,3615,3575,3615,3575,137468
20230831,094400,7772767410,3575,3550,3575,3540,69257
20230831,094300,7526473270,3550,3555,3555,3550,24526
20230831,094200,7439319755,3555,3560,3560,3555,18119
20230831,094100,7374899110,3560,3550,3560,3550,23048
20230831,094000,7293003300,3555,3565,3570,3550,38968
20230831,093900,7154178690,3570,3570,3570,3550,39104
20230831,093800,7014746365,3570,3550,3570,3550,57709
20230831,093700,6809166640,3550,3540,3550,3540,14797
20230831,093600,6756700470,3545,3545,3550,3540,11595
20230831,093500,6715616375,3545,3550,3550,3545,14678
20230831,093400,6663543935,3550,3545,3555,3545,13422
20230831,093300,6615909095,3545,3535,3550,3535,21594
20230831,093200,6539411720,3535,3550,3555,3535,14113
20230831,093100,6489387710,3540,3525,3550,3510,23229
20230831,093000,6407407380,3525,3525,3525,3510,13423
20230831,092900,6360177025,3525,3520,3530,3500,38932
20230831,092800,6223580675,3520,3535,3535,3515,40282
20230831,092700,6081573160,3535,3540,3545,3530,39719
20230831,092600,5941143855,3540,3555,3555,3540,31794
20230831,092500,5828433605,3555,3560,3560,3550,41396
20230831,092400,5681220170,3560,3555,3560,3550,22006
20230831,092300,5602948625,3555,3545,3560,3540,25391
20230831,092200,5512757700,3545,3545,3550,3540,33740
20230831,092100,5393149995,3550,3545,3550,3535,29814
20230831,092000,5287476430,3550,3570,3570,3540,65621
20230831,091900,5054164550,3565,3540,3575,3540,56884
20230831,091800,4851854005,3540,3530,3560,3530,48618
20230831,091700,4679688930,3530,3555,3555,3530,66390
20230831,091600,4444616395,3555,3565,3585,3540,120666
20230831,091500,4014681460,3565,3505,3570,3505,65004
20230831,091400,3784447275,3515,3485,3515,3465,24343
20230831,091300,3699474400,3485,3460,3500,3455,48316
20230831,091200,3531967885,3465,3495,3495,3455,44740
20230831,091100,3376650250,3490,3495,3505,3485,33242
20230831,091000,3260519745,3490,3440,3505,3435,51914
20230831,090900,3080886985,3440,3455,3455,3435,71236
20230831,090800,2835647625,3450,3455,3465,3445,57402
20230831,090700,2637448485,3460,3460,3465,3445,73332
20230831,090600,2384169150,3465,3475,3475,3460,46295
20230831,090500,2223577785,3475,3485,3500,3475,36961
20230831,090400,2094941890,3485,3500,3505,3470,80890
20230831,090300,1813174695,3500,3515,3530,3475,81294
20230831,090200,1528850380,3505,3475,3535,3460,93069
20230831,090100,1201950760,3475,3470,3475,3435,139751
20230831,090000,719853555,3470,3535,3535,3470,195981