stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,190800,317532364310,18220,18220,18220,18220,1984170
20230831,190700,317532364310,18220,18220,18220,18220,0
20230831,190600,317532364310,18220,18220,18220,18220,0
20230831,190500,317532364310,18220,18220,18220,18220,0
20230831,190400,317532364310,18220,18220,18220,18220,0
20230831,190300,317532364310,18220,18220,18220,18220,0
20230831,190200,317532364310,18220,18220,18220,18220,0
20230831,190100,317532364310,18220,18220,18220,18220,0
20230831,190000,317532364310,18220,18220,18220,18220,0
20230831,185900,317532364310,18220,18220,18220,18220,0
20230831,185800,317532364310,18220,18220,18220,18220,0
20230831,185700,317532364310,18220,18220,18220,18220,0
20230831,185600,317532364310,18220,18220,18220,18220,0
20230831,185500,317532364310,18220,18220,18220,18220,0
20230831,185400,317532364310,18220,18220,18220,18220,0
20230831,185300,317532364310,18220,18220,18220,18220,0
20230831,185200,317532364310,18220,18220,18220,18220,0
20230831,185100,317532364310,18220,18220,18220,18220,0
20230831,185000,317532364310,18220,18220,18220,18220,0
20230831,184900,317532364310,18220,18220,18220,18220,0
20230831,184800,317532364310,18220,18220,18220,18220,0
20230831,184700,317532364310,18220,18220,18220,18220,0
20230831,184600,317532364310,18220,18220,18220,18220,0
20230831,184500,317532364310,18220,18220,18220,18220,0
20230831,184400,317532364310,18220,18220,18220,18220,0
20230831,184300,317532364310,18220,18220,18220,18220,0
20230831,184200,317532364310,18220,18220,18220,18220,0
20230831,184100,317532364310,18220,18220,18220,18220,0
20230831,184000,317532364310,18220,18220,18220,18220,0
20230831,183900,317532364310,18220,18220,18220,18220,0
20230831,183800,317532364310,18220,18220,18220,18220,1984170
20230831,183700,317532364310,18220,18220,18220,18220,0
20230831,183600,317532364310,18220,18220,18220,18220,0
20230831,183500,317532364310,18220,18220,18220,18220,0
20230831,183400,317532364310,18220,18220,18220,18220,0
20230831,183300,317532364310,18220,18220,18220,18220,0
20230831,183200,317532364310,18220,18220,18220,18220,0
20230831,183100,317532364310,18220,18220,18220,18220,0
20230831,183000,317532364310,18220,18220,18220,18220,0
20230831,182900,317532364310,18220,18220,18220,18220,0
20230831,182800,317532364310,18220,18220,18220,18220,0
20230831,182700,317532364310,18220,18220,18220,18220,0
20230831,182600,317532364310,18220,18220,18220,18220,0
20230831,182500,317532364310,18220,18220,18220,18220,0
20230831,182400,317532364310,18220,18220,18220,18220,0
20230831,182300,317532364310,18220,18220,18220,18220,0
20230831,182200,317532364310,18220,18220,18220,18220,0
20230831,182100,317532364310,18220,18220,18220,18220,0
20230831,182000,317532364310,18220,18220,18220,18220,0
20230831,181900,317532364310,18220,18220,18220,18220,0
20230831,181800,317532364310,18220,18220,18220,18220,0
20230831,181700,317532364310,18220,18220,18220,18220,0
20230831,181600,317532364310,18220,18220,18220,18220,0
20230831,181500,317532364310,18220,18220,18220,18220,0
20230831,181400,317532364310,18220,18220,18220,18220,0
20230831,181300,317532364310,18220,18220,18220,18220,0
20230831,181200,317532364310,18220,18220,18220,18220,0
20230831,181100,317532364310,18220,18220,18220,18220,0
20230831,181000,317532364310,18220,18220,18220,18220,0
20230831,180900,317532364310,18220,18220,18220,18220,0
20230831,180800,317532364310,18220,18220,18220,18220,1984170
20230831,180700,317532364310,18220,18220,18220,18220,0
20230831,180600,317532364310,18220,18220,18220,18220,0
20230831,180500,317532364310,18220,18220,18220,18220,0
20230831,180400,317532364310,18220,18220,18220,18220,0
20230831,180300,317532364310,18220,18220,18220,18220,0
20230831,180200,317532364310,18220,18220,18220,18220,0
20230831,180100,317532364310,18220,18220,18220,18220,0
20230831,180000,317532364310,18220,18220,18220,18220,0
20230831,175900,317532364310,18220,18220,18220,18220,0
20230831,175800,317532364310,18220,18220,18220,18220,0
20230831,175700,317532364310,18220,18220,18220,18220,0
20230831,175600,317532364310,18220,18220,18220,18220,0
20230831,175500,317532364310,18220,18220,18220,18220,0
20230831,175400,317532364310,18220,18220,18220,18220,0
20230831,175300,317532364310,18220,18220,18220,18220,0
20230831,175200,317532364310,18220,18220,18220,18220,0
20230831,175100,317532364310,18220,18220,18220,18220,0
20230831,175000,317532364310,18220,18220,18220,18220,0
20230831,174900,317532364310,18220,18220,18220,18220,0
20230831,174800,317532364310,18220,18220,18220,18220,0
20230831,174700,317532364310,18220,18220,18220,18220,0
20230831,174600,317532364310,18220,18220,18220,18220,0
20230831,174500,317532364310,18220,18220,18220,18220,0
20230831,174400,317532364310,18220,18220,18220,18220,0
20230831,174300,317532364310,18220,18220,18220,18220,0
20230831,174200,317532364310,18220,18220,18220,18220,0
20230831,174100,317532364310,18220,18220,18220,18220,0
20230831,174000,317532364310,18220,18220,18220,18220,0
20230831,173900,317532364310,18220,18220,18220,18220,0
20230831,173800,317532364310,18220,18220,18220,18220,1984170
20230831,173700,317532364310,18220,18220,18220,18220,0
20230831,173600,317532364310,18220,18220,18220,18220,0
20230831,173500,317532364310,18220,18220,18220,18220,0
20230831,173400,317532364310,18220,18220,18220,18220,0
20230831,173300,317532364310,18220,18220,18220,18220,0
20230831,173200,317532364310,18220,18220,18220,18220,0
20230831,173100,317532364310,18220,18220,18220,18220,0
20230831,173000,317532364310,18220,18220,18220,18220,0
20230831,172900,317532364310,18220,18220,18220,18220,0
20230831,172800,317532364310,18220,18220,18220,18220,0
20230831,172700,317532364310,18220,18220,18220,18220,0
20230831,172600,317532364310,18220,18220,18220,18220,0
20230831,172500,317532364310,18220,18220,18220,18220,0
20230831,172400,317532364310,18220,18220,18220,18220,0
20230831,172300,317532364310,18220,18220,18220,18220,0
20230831,172200,317532364310,18220,18220,18220,18220,0
20230831,172100,317532364310,18220,18220,18220,18220,0
20230831,172000,317532364310,18220,18220,18220,18220,0
20230831,171900,317532364310,18220,18220,18220,18220,0
20230831,171800,317532364310,18220,18220,18220,18220,0
20230831,171700,317532364310,18220,18220,18220,18220,0
20230831,171600,317532364310,18220,18220,18220,18220,0
20230831,171500,317532364310,18220,18220,18220,18220,0
20230831,171400,317532364310,18220,18220,18220,18220,0
20230831,171300,317532364310,18220,18220,18220,18220,0
20230831,171200,317532364310,18220,18220,18220,18220,0
20230831,171100,317532364310,18220,18220,18220,18220,0
20230831,171000,317532364310,18220,18220,18220,18220,0
20230831,170900,317532364310,18220,18220,18220,18220,0
20230831,170800,317532364310,18220,18220,18220,18220,1984170
20230831,170700,317532364310,18220,18220,18220,18220,0
20230831,170600,317532364310,18220,18220,18220,18220,0
20230831,170500,317532364310,18220,18220,18220,18220,0
20230831,170400,317532364310,18220,18220,18220,18220,0
20230831,170300,317532364310,18220,18220,18220,18220,0
20230831,170200,317532364310,18220,18220,18220,18220,0
20230831,170100,317532364310,18220,18220,18220,18220,0
20230831,170000,317532364310,18220,18220,18220,18220,0
20230831,165900,317532364310,18220,18220,18220,18220,0
20230831,165800,317532364310,18220,18220,18220,18220,0
20230831,165700,317532364310,18220,18220,18220,18220,0
20230831,165600,317532364310,18220,18220,18220,18220,0
20230831,165500,317532364310,18220,18220,18220,18220,0
20230831,165400,317532364310,18220,18220,18220,18220,0
20230831,165300,317532364310,18220,18220,18220,18220,0
20230831,165200,317532364310,18220,18220,18220,18220,0
20230831,165100,317532364310,18220,18220,18220,18220,0
20230831,165000,317532364310,18220,18220,18220,18220,0
20230831,164900,317532364310,18220,18220,18220,18220,0
20230831,164800,317532364310,18220,18220,18220,18220,0
20230831,164700,317532364310,18220,18220,18220,18220,0
20230831,164600,317532364310,18220,18220,18220,18220,0
20230831,164500,317532364310,18220,18220,18220,18220,0
20230831,164400,317532364310,18220,18220,18220,18220,0
20230831,164300,317532364310,18220,18220,18220,18220,0
20230831,164200,317532364310,18220,18220,18220,18220,0
20230831,164100,317532364310,18220,18220,18220,18220,0
20230831,164000,317532364310,18220,18220,18220,18220,0
20230831,163900,317532364310,18220,18220,18220,18220,0
20230831,163800,317532364310,18220,18220,18220,18220,1984170
20230831,163700,317532364310,18220,18220,18220,18220,0
20230831,163600,317532364310,18220,18220,18220,18220,0
20230831,163500,317532364310,18220,18220,18220,18220,0
20230831,163400,317532364310,18220,18220,18220,18220,0
20230831,163300,317532364310,18220,18220,18220,18220,0
20230831,163200,317532364310,18220,18220,18220,18220,0
20230831,163100,317532364310,18220,18220,18220,18220,0
20230831,163000,317532364310,18220,18220,18220,18220,0
20230831,162900,317532364310,18220,18220,18220,18220,0
20230831,162800,317532364310,18220,18220,18220,18220,0
20230831,162700,317532364310,18220,18220,18220,18220,0
20230831,162600,317532364310,18220,18220,18220,18220,0
20230831,162500,317532364310,18220,18220,18220,18220,0
20230831,162400,317532364310,18220,18220,18220,18220,0
20230831,162300,317532364310,18220,18220,18220,18220,0
20230831,162200,317532364310,18220,18220,18220,18220,0
20230831,162100,317532364310,18220,18220,18220,18220,0
20230831,162000,317532364310,18220,18220,18220,18220,0
20230831,161900,317532364310,18220,18220,18220,18220,0
20230831,161800,317532364310,18220,18220,18220,18220,0
20230831,161700,317532364310,18220,18220,18220,18220,0
20230831,161600,317532364310,18220,18220,18220,18220,0
20230831,161500,317532364310,18220,18220,18220,18220,0
20230831,161400,317532364310,18220,18220,18220,18220,0
20230831,161300,317532364310,18220,18220,18220,18220,0
20230831,161200,317532364310,18220,18220,18220,18220,0
20230831,161100,317532364310,18220,18220,18220,18220,0
20230831,161000,317532364310,18220,18220,18220,18220,0
20230831,160900,317532364310,18220,18220,18220,18220,0
20230831,160800,317532364310,18220,18220,18220,18220,1984170
20230831,160700,317532364310,18220,18220,18220,18220,0
20230831,160600,317532364310,18220,18220,18220,18220,0
20230831,160500,317532364310,18220,18220,18220,18220,0
20230831,160400,317532364310,18220,18220,18220,18220,0
20230831,160300,317532364310,18220,18220,18220,18220,0
20230831,160200,317532364310,18220,18220,18220,18220,0
20230831,160100,317532364310,18220,18220,18220,18220,0
20230831,160000,317532364310,18220,18220,18220,18220,0
20230831,155900,317532364310,18220,18220,18220,18220,0
20230831,155800,317532364310,18220,18220,18220,18220,0
20230831,155700,317532364310,18220,18220,18220,18220,0
20230831,155600,317532364310,18220,18220,18220,18220,0
20230831,155500,317532364310,18220,18220,18220,18220,0
20230831,155400,317532364310,18220,18220,18220,18220,0
20230831,155300,317532364310,18220,18220,18220,18220,0
20230831,155200,317532364310,18220,18220,18220,18220,0
20230831,155100,317532364310,18220,18220,18220,18220,0
20230831,155000,317532364310,18220,18220,18220,18220,0
20230831,154900,317532364310,18220,18220,18220,18220,0
20230831,154800,317532364310,18220,18220,18220,18220,0
20230831,154700,317532364310,18220,18220,18220,18220,0
20230831,154600,317532364310,18220,18220,18220,18220,0
20230831,154500,317532364310,18220,18220,18220,18220,0
20230831,154400,317532364310,18220,18220,18220,18220,0
20230831,154300,317532364310,18220,18220,18220,18220,0
20230831,154200,317532364310,18220,18220,18220,18220,0
20230831,154100,317532364310,18220,18220,18220,18220,0
20230831,154000,317532364310,18220,18220,18220,18220,0
20230831,153900,317532364310,18220,18220,18220,18220,0
20230831,153800,317532364310,18220,18220,18220,18220,1984170
20230831,153700,317532364310,18220,18220,18220,18220,0
20230831,153600,317532364310,18220,18220,18220,18220,0
20230831,153500,317532364310,18220,18220,18220,18220,0
20230831,153400,317532364310,18220,18220,18220,18220,0
20230831,153300,317532364310,18220,18220,18220,18220,0
20230831,153200,317532364310,18220,18220,18220,18220,0
20230831,153100,317532364310,18220,18220,18220,18220,0
20230831,153000,317532364310,18220,18220,18220,18220,1984170
20230831,152900,281380786910,18280,18280,18280,18280,0
20230831,152800,281380786910,18280,18280,18280,18280,0
20230831,152700,281380786910,18280,18280,18280,18280,0
20230831,152600,281380786910,18280,18280,18280,18280,0
20230831,152500,281380786910,18280,18280,18280,18280,0
20230831,152400,281380786910,18280,18280,18280,18280,0
20230831,152300,281380786910,18280,18280,18280,18280,0
20230831,152200,281380786910,18280,18280,18280,18280,0
20230831,152100,281380786910,18280,18280,18280,18280,0
20230831,152000,281380786910,18280,18280,18280,18280,0
20230831,151900,281380786910,18280,18290,18290,18270,29787
20230831,151800,280836197680,18280,18300,18300,18280,17817
20230831,151700,280510290300,18300,18290,18300,18280,44508
20230831,151600,279696325640,18290,18280,18290,18270,24587
20230831,151500,279246933160,18280,18300,18300,18280,25212
20230831,151400,278785827970,18290,18300,18310,18290,8166
20230831,151300,278636437860,18300,18310,18320,18300,51332
20230831,151200,277696654180,18310,18320,18320,18310,38806
20230831,151100,276986055560,18320,18310,18320,18310,27308
20230831,151000,276486013440,18310,18310,18320,18300,93645
20230831,150900,274771485490,18310,18300,18310,18300,18442
20230831,150800,274433914630,18300,18300,18310,18290,42762
20230831,150700,273651397190,18300,18300,18300,18290,8645
20230831,150600,273493209950,18300,18300,18300,18290,13401
20230831,150500,273248020710,18290,18290,18300,18280,15906
20230831,150400,272957057720,18280,18280,18300,18250,30090
20230831,150300,272407186650,18280,18290,18290,18270,20301
20230831,150200,272036071180,18280,18270,18290,18250,18427
20230831,150100,271699407950,18270,18280,18290,18260,23377
20230831,150000,271272198480,18280,18270,18300,18260,18581
20230831,145900,270932439870,18280,18330,18330,18260,136598
20230831,145800,268430417310,18330,18330,18330,18320,10842
20230831,145700,268231704410,18330,18320,18330,18310,62147
20230831,145600,267093131860,18320,18290,18330,18290,65788
20230831,145500,265888753840,18290,18290,18300,18290,13941
20230831,145400,265633677510,18300,18260,18300,18260,74693
20230831,145300,264268306220,18260,18240,18260,18240,28127
20230831,145200,263754980030,18250,18250,18250,18240,11224
20230831,145100,263550172710,18250,18240,18250,18230,19083
20230831,145000,263202094050,18240,18220,18240,18220,25709
20230831,144900,262733414160,18230,18220,18230,18210,13598
20230831,144800,262485667120,18220,18220,18220,18210,10718
20230831,144700,262290408790,18210,18210,18220,18210,14155
20230831,144600,262032540610,18200,18200,18220,18200,13245
20230831,144500,261791390920,18200,18200,18200,18190,13686
20230831,144400,261542381300,18200,18200,18200,18190,10608
20230831,144300,261349346380,18200,18200,18210,18190,19242
20230831,144200,260999162410,18200,18200,18210,18190,5057
20230831,144100,260907137410,18200,18220,18220,18190,31838
20230831,144000,260327421680,18210,18220,18220,18210,4346
20230831,143900,260248264250,18220,18230,18230,18210,50614
20230831,143800,259326213670,18220,18230,18230,18220,6191
20230831,143700,259213369200,18230,18220,18230,18210,7923
20230831,143600,259069011160,18220,18220,18220,18210,11315
20230831,143500,258862868820,18220,18210,18220,18210,17083
20230831,143400,258551622730,18220,18200,18220,18190,9049
20230831,143300,258386836020,18200,18190,18210,18190,12920
20230831,143200,258151706240,18190,18180,18200,18170,8877
20230831,143100,257990318210,18180,18190,18200,18180,11405
20230831,143000,257782912390,18190,18200,18200,18190,6852
20230831,142900,257658263580,18200,18210,18220,18200,33745
20230831,142800,257043819340,18210,18220,18230,18200,12076
20230831,142700,256823864310,18220,18200,18220,18200,4047
20230831,142600,256750152310,18210,18190,18230,18190,28170
20230831,142500,256237259920,18190,18210,18210,18190,5220
20230831,142400,256142257990,18200,18190,18210,18160,25667
20230831,142300,255675442440,18190,18200,18210,18180,30803
20230831,142200,255114882660,18190,18200,18210,18160,20926
20230831,142100,254734317280,18200,18220,18230,18200,19576
20230831,142000,254377860010,18220,18220,18230,18220,6822
20230831,141900,254253555080,18220,18240,18250,18220,25608
20230831,141800,253786483230,18250,18240,18250,18230,9888
20230831,141700,253606097960,18240,18270,18270,18230,49577
20230831,141600,252700875490,18270,18270,18270,18260,11170
20230831,141500,252496845940,18270,18250,18270,18250,13356
20230831,141400,252252964380,18260,18250,18260,18240,21932
20230831,141300,251852708090,18240,18230,18250,18230,11735
20230831,141200,251638661580,18240,18240,18240,18230,13279
20230831,141100,251396466930,18240,18220,18240,18220,6729
20230831,141000,251273797290,18220,18220,18240,18220,12569
20230831,140900,251044667500,18220,18220,18230,18210,11358
20230831,140800,250837732370,18210,18200,18210,18200,6795
20230831,140700,250714003200,18210,18210,18210,18190,13071
20230831,140600,250476081390,18210,18210,18210,18200,4292
20230831,140500,250397943110,18200,18210,18210,18190,22261
20230831,140400,249992837040,18210,18210,18220,18200,3837
20230831,140300,249922954560,18210,18210,18220,18200,9155
20230831,140200,249756266180,18210,18210,18210,18200,4981
20230831,140100,249665582580,18210,18230,18230,18200,13163
20230831,140000,249425779710,18220,18210,18220,18200,13694
20230831,135900,249176346780,18200,18200,18210,18200,7640
20230831,135800,249037270600,18200,18210,18210,18180,4980
20230831,135700,248946663960,18210,18210,18220,18200,15984
20230831,135600,248655592760,18220,18190,18220,18180,10214
20230831,135500,248469678540,18190,18180,18190,18180,7308
20230831,135400,248336787940,18170,18190,18190,18170,12431
20230831,135300,248110794850,18180,18190,18200,18180,8795
20230831,135200,247950811020,18190,18200,18200,18190,5713
20230831,135100,247846841410,18200,18220,18220,18200,29848
20230831,135000,247303374530,18220,18210,18220,18200,13436
20230831,134900,247058712000,18210,18200,18210,18200,17416
20230831,134800,246741664540,18200,18180,18200,18170,5501
20230831,134700,246641607890,18180,18170,18180,18170,3386
20230831,134600,246580071770,18180,18200,18200,18170,26355
20230831,134500,246100808640,18200,18200,18200,18190,17050
20230831,134400,245790511600,18200,18190,18200,18180,9323
20230831,134300,245620932510,18180,18180,18190,18170,22180
20230831,134200,245217564890,18170,18160,18180,18160,16504
20230831,134100,244917776200,18170,18170,18170,18160,3577
20230831,134000,244852788750,18170,18150,18170,18140,8098
20230831,133900,244705823350,18150,18120,18150,18120,3724
20230831,133800,244638291950,18130,18140,18140,18120,6423
20230831,133700,244521831740,18150,18170,18170,18140,10989
20230831,133600,244322237980,18160,18160,18170,18150,9657
20230831,133500,244146833620,18170,18160,18170,18150,10421
20230831,133400,243957550330,18150,18130,18160,18120,18630
20230831,133300,243619572160,18130,18130,18130,18120,9672
20230831,133200,243444279640,18120,18110,18130,18110,3257
20230831,133100,243385264220,18110,18120,18120,18100,10943
20230831,133000,243187059370,18120,18110,18130,18110,12671
20230831,132900,242957455930,18120,18100,18120,18090,12368
20230831,132800,242733423790,18100,18090,18100,18080,11724
20230831,132700,242521334730,18090,18070,18100,18070,9909
20230831,132600,242342131690,18080,18070,18080,18070,5755
20230831,132500,242238112270,18070,18050,18080,18050,8459
20230831,132400,242085315820,18050,18050,18060,18040,7813
20230831,132300,241944267250,18050,18060,18060,18030,36870
20230831,132200,241278953940,18060,18070,18070,18050,23461
20230831,132100,240855364970,18060,18080,18080,18050,19677
20230831,132000,240499954840,18080,18080,18090,18070,7742
20230831,131900,240359980470,18080,18090,18100,18060,25706
20230831,131800,239895271000,18100,18080,18100,18070,7954
20230831,131700,239751434230,18090,18090,18100,18090,3400
20230831,131600,239689915950,18100,18110,18110,18080,9712
20230831,131500,239514253950,18110,18090,18120,18090,19014
20230831,131400,239169993860,18090,18080,18100,18070,13192
20230831,131300,238931469480,18070,18090,18090,18070,12947
20230831,131200,238697370340,18080,18060,18090,18050,36074
20230831,131100,238045447820,18070,18080,18080,18060,30337
20230831,131000,237497371210,18070,18100,18100,18070,22763
20230831,130900,237085695740,18090,18090,18100,18080,19957
20230831,130800,236724738750,18080,18100,18110,18080,22951
20230831,130700,236309474270,18100,18100,18120,18100,10624
20230831,130600,236117129800,18100,18110,18120,18090,71784
20230831,130500,234817911000,18100,18120,18120,18100,19069
20230831,130400,234472589560,18110,18120,18130,18110,10244
20230831,130300,234286970310,18130,18140,18150,18120,33961
20230831,130200,233671273590,18140,18150,18160,18140,7346
20230831,130100,233537958950,18160,18160,18170,18150,6184
20230831,130000,233425695470,18170,18160,18170,18150,9710
20230831,125900,233249386670,18160,18170,18180,18160,9574
20230831,125800,233075438650,18190,18190,18190,18180,10391
20230831,125700,232886473480,18190,18200,18210,18180,26227
20230831,125600,232409229820,18200,18180,18200,18170,11458
20230831,125500,232200888640,18180,18170,18180,18160,11826
20230831,125400,231985967540,18160,18140,18170,18140,12548
20230831,125300,231758174530,18150,18120,18150,18120,34547
20230831,125200,231131788530,18120,18120,18120,18110,26886
20230831,125100,230644621340,18120,18130,18130,18120,17255
20230831,125000,230331956590,18120,18120,18130,18110,18406
20230831,124900,229998472780,18110,18120,18130,18110,23532
20230831,124800,229572134400,18120,18140,18150,18120,18173
20230831,124700,229242612220,18140,18150,18160,18140,13599
20230831,124600,228995868820,18150,18140,18150,18140,8393
20230831,124500,228843588810,18140,18130,18150,18130,8971
20230831,124400,228680843200,18140,18130,18140,18120,24324
20230831,124300,228239880550,18120,18130,18130,18110,28819
20230831,124200,227717633310,18130,18140,18150,18120,31877
20230831,124100,227139673690,18140,18160,18170,18140,15349
20230831,124000,226861088060,18160,18160,18170,18160,6791
20230831,123900,226737755760,18160,18160,18170,18150,8882
20230831,123800,226576479760,18160,18170,18170,18150,16700
20230831,123700,226273282510,18170,18180,18180,18160,9092
20230831,123600,226108152320,18170,18190,18190,18160,19001
20230831,123500,225762802850,18190,18200,18200,18180,10691
20230831,123400,225568319000,18190,18200,18210,18190,13287
20230831,123300,225326534870,18200,18180,18210,18180,10422
20230831,123200,225136899310,18190,18190,18190,18180,3155
20230831,123100,225079522970,18190,18190,18200,18190,4267
20230831,123000,225001889300,18200,18180,18200,18180,11781
20230831,122900,224787605400,18190,18180,18190,18170,5769
20230831,122800,224682726530,18180,18170,18180,18160,6467
20230831,122700,224565213330,18170,18170,18170,18160,3015
20230831,122600,224510451530,18170,18180,18190,18170,7974
20230831,122500,224365538300,18180,18180,18190,18170,4690
20230831,122400,224280268990,18190,18210,18210,18180,30693
20230831,122300,223721962830,18210,18200,18210,18180,5294
20230831,122200,223625635710,18190,18180,18210,18180,13489
20230831,122100,223380214860,18180,18190,18190,18160,25021
20230831,122000,222925352390,18190,18180,18200,18170,9587
20230831,121900,222751000230,18190,18170,18190,18170,11649
20230831,121800,222539273460,18180,18170,18180,18160,12926
20230831,121700,222304416390,18170,18190,18190,18160,17515
20230831,121600,221986077620,18190,18190,18190,18180,3973
20230831,121500,221913831990,18190,18200,18200,18180,8048
20230831,121400,221767445370,18190,18180,18200,18170,19969
20230831,121300,221404286240,18180,18160,18190,18160,10727
20230831,121200,221209334340,18160,18160,18170,18150,21299
20230831,121100,220822614490,18160,18160,18160,18150,20160
20230831,121000,220456616580,18160,18150,18170,18150,11815
20230831,120900,220242078150,18160,18160,18170,18150,24280
20230831,120800,219801162900,18160,18180,18180,18160,22920
20230831,120700,219384745770,18180,18200,18200,18180,17982
20230831,120600,219057780650,18190,18190,18200,18180,21688
20230831,120500,218663374010,18190,18200,18200,18180,8774
20230831,120400,218503781130,18190,18200,18200,18180,20984
20230831,120300,218122080840,18190,18220,18220,18180,44515
20230831,120200,217311879190,18210,18230,18230,18210,12272
20230831,120100,217088293170,18220,18230,18230,18220,4783
20230831,120000,217001139710,18230,18230,18240,18220,5902
20230831,115900,216893555610,18220,18260,18260,18220,13403
20230831,115800,216649126780,18250,18250,18260,18250,1480
20230831,115700,216622111790,18260,18240,18260,18230,8796
20230831,115600,216461635440,18250,18250,18260,18240,4061
20230831,115500,216387530160,18250,18250,18260,18230,9226
20230831,115400,216219182830,18260,18250,18260,18250,9219
20230831,115300,216050894780,18260,18250,18260,18250,6292
20230831,115200,215936033740,18250,18260,18260,18240,9751
20230831,115100,215758071460,18250,18280,18290,18250,28150
20230831,115000,215243835100,18290,18290,18300,18270,17069
20230831,114900,214931727780,18300,18280,18300,18270,10185
20230831,114800,214745463520,18280,18280,18280,18260,8517
20230831,114700,214589826540,18270,18290,18290,18270,9849
20230831,114600,214409815990,18290,18270,18290,18260,12918
20230831,114500,214173647230,18260,18290,18290,18250,12012
20230831,114400,213954180830,18290,18280,18290,18270,11866
20230831,114300,213737247070,18280,18260,18280,18260,10582
20230831,114200,213543922440,18260,18230,18260,18230,8308
20230831,114100,213392356320,18230,18260,18270,18230,15670
20230831,114000,213106419840,18260,18230,18260,18220,13813
20230831,113900,212854458030,18230,18190,18250,18190,34523
20230831,113800,212225463430,18180,18210,18210,18170,44957
20230831,113700,211407740940,18210,18200,18220,18200,15763
20230831,113600,211120711500,18200,18210,18220,18200,21487
20230831,113500,210729548390,18210,18230,18230,18200,37698
20230831,113400,210043019640,18230,18240,18250,18210,13838
20230831,113300,209790775300,18230,18220,18250,18210,73032
20230831,113200,208460193380,18220,18250,18260,18220,35675
20230831,113100,207809721790,18250,18270,18270,18240,61182
20230831,113000,206693142510,18270,18290,18300,18260,42139
20230831,112900,205923033760,18290,18290,18310,18280,17598
20230831,112800,205601106270,18300,18300,18310,18290,11254
20230831,112700,205395207530,18300,18310,18310,18290,11244
20230831,112600,205189430950,18300,18310,18330,18300,10862
20230831,112500,204990593370,18300,18320,18330,18290,15813
20230831,112400,204701072370,18310,18320,18330,18300,9071
20230831,112300,204534928650,18310,18310,18320,18310,10301
20230831,112200,204346276620,18310,18300,18310,18290,36087
20230831,112100,203685806560,18290,18290,18300,18290,9749
20230831,112000,203507484760,18290,18290,18300,18290,9908
20230831,111900,203326244940,18290,18310,18310,18280,29078
20230831,111800,202794308340,18300,18300,18310,18300,12214
20230831,111700,202570776520,18310,18290,18310,18280,34160
20230831,111600,201945819750,18280,18300,18310,18280,48916
20230831,111500,201051060280,18310,18320,18330,18300,34940
20230831,111400,200411185760,18320,18330,18340,18320,28502
20230831,111300,199888886760,18330,18320,18340,18320,14910
20230831,111200,199615623540,18330,18320,18340,18310,17345
20230831,111100,199297819580,18310,18310,18320,18300,22883
20230831,111000,198878829100,18310,18340,18340,18300,37234
20230831,110900,198197003240,18340,18350,18350,18310,38231
20230831,110800,197496288720,18350,18390,18390,18340,24710
20230831,110700,197042594550,18380,18390,18400,18380,13996
20230831,110600,196785240430,18390,18390,18400,18370,20089
20230831,110500,196415857930,18390,18410,18410,18390,22198
20230831,110400,196007385220,18410,18420,18420,18400,13315
20230831,110300,195762266590,18410,18430,18430,18410,15873
20230831,110200,195469956550,18430,18420,18430,18410,14995
20230831,110100,195193772840,18420,18410,18420,18400,12372
20230831,110000,194965982630,18410,18400,18420,18400,10325
20230831,105900,194775899590,18410,18400,18410,18390,16027
20230831,105800,194481039140,18400,18410,18420,18380,40962
20230831,105700,193727456470,18410,18400,18420,18390,74504
20230831,105600,192356299200,18390,18380,18400,18380,25257
20230831,105500,191891838530,18380,18360,18390,18350,14406
20230831,105400,191627087450,18350,18380,18390,18340,42205
20230831,105300,190851837640,18380,18380,18390,18370,20784
20230831,105200,190469804360,18370,18320,18380,18310,64040
20230831,105100,189295417080,18330,18330,18340,18310,18644
20230831,105000,188953688100,18330,18330,18340,18320,14544
20230831,104900,188687121140,18330,18310,18350,18300,21212
20230831,104800,188298376060,18310,18340,18340,18310,33961
20230831,104700,187676118630,18350,18360,18360,18340,10592
20230831,104600,187481794090,18360,18360,18380,18340,14857
20230831,104500,187209066940,18360,18370,18380,18350,10278
20230831,104400,187020306200,18370,18380,18380,18350,30550
20230831,104300,186459028990,18370,18300,18380,18300,37892
20230831,104200,185764355060,18300,18310,18320,18300,44803
20230831,104100,184944012590,18320,18340,18340,18310,43653
20230831,104000,184144063090,18340,18330,18350,18330,29287
20230831,103900,183606953180,18330,18350,18360,18330,24428
20230831,103800,183158859400,18350,18360,18370,18340,22582
20230831,103700,182744361110,18370,18390,18400,18350,40532
20230831,103600,181999721510,18400,18370,18400,18360,38421
20230831,103500,181293393650,18360,18330,18370,18320,30688
20230831,103400,180730476890,18320,18340,18340,18320,45322
20230831,103300,179899576180,18340,18320,18350,18300,50120
20230831,103200,178981175010,18320,18360,18370,18310,92091
20230831,103100,177292457880,18360,18390,18400,18360,24655
20230831,103000,176839353900,18400,18380,18400,18360,49741
20230831,102900,175925162950,18370,18400,18410,18370,64476
20230831,102800,174739740380,18390,18410,18420,18390,34078
20230831,102700,174112568460,18420,18440,18440,18410,18230
20230831,102600,173776707560,18430,18420,18450,18400,39314
20230831,102500,173052569510,18430,18430,18450,18390,113313
20230831,102400,170966573900,18430,18460,18460,18430,33235
20230831,102300,170353570520,18460,18480,18480,18420,70467
20230831,102200,169053661690,18480,18520,18520,18480,52606
20230831,102100,168080548120,18520,18540,18540,18520,68364
20230831,102000,166813402700,18540,18520,18540,18510,43279
20230831,101900,166011666020,18530,18500,18530,18500,69196
20230831,101800,164730418450,18500,18500,18510,18490,39484
20230831,101700,163999995360,18500,18500,18510,18490,53132
20230831,101600,163017073190,18500,18500,18510,18490,61900
20230831,101500,161871756260,18500,18440,18500,18440,60056
20230831,101400,160762267080,18440,18470,18500,18430,62942
20230831,101300,159600084940,18470,18440,18480,18430,50714
20230831,101200,158664399170,18440,18500,18510,18420,109378
20230831,101100,156644857270,18500,18480,18530,18460,97208
20230831,101000,154847203520,18470,18520,18520,18450,74779
20230831,100900,153465041610,18510,18520,18530,18490,129901
20230831,100800,151060811360,18520,18540,18540,18510,84261
20230831,100700,149499903360,18530,18570,18580,18510,120219
20230831,100600,147270510050,18570,18590,18600,18570,89364
20230831,100500,145609895660,18600,18620,18620,18580,125037
20230831,100400,143284112480,18620,18630,18640,18610,70810
20230831,100300,141965241380,18630,18630,18650,18600,146076
20230831,100200,139245996720,18640,18670,18680,18630,56556
20230831,100100,138191008940,18670,18670,18690,18660,61150
20230831,100000,137049222440,18660,18710,18710,18650,104377
20230831,095900,135099743300,18700,18700,18710,18680,75059
20230831,095800,133696458550,18690,18660,18720,18660,87616
20230831,095700,132058671000,18660,18740,18750,18650,173245
20230831,095600,128819894680,18740,18730,18740,18710,125724
20230831,095500,126465839630,18730,18690,18760,18690,223087
20230831,095400,122286323940,18690,18670,18690,18620,135622
20230831,095300,119754397390,18660,18690,18730,18660,258155
20230831,095200,114927148270,18690,18660,18700,18650,213642
20230831,095100,110935447580,18660,18590,18670,18540,239829
20230831,095000,106472432450,18590,18480,18620,18470,755626
20230831,094900,92473164730,18470,18450,18480,18440,100711
20230831,094800,90614078740,18450,18400,18450,18400,57443
20230831,094700,89555140040,18410,18440,18450,18400,29491
20230831,094600,89011781390,18430,18430,18440,18410,45994
20230831,094500,88164216430,18420,18400,18440,18380,58212
20230831,094400,87092723650,18400,18450,18450,18380,78922
20230831,094300,85639161650,18440,18390,18450,18380,97937
20230831,094200,83835511740,18390,18420,18440,18390,65225
20230831,094100,82634957950,18420,18460,18470,18420,91702
20230831,094000,80943428370,18450,18490,18490,18430,92665
20230831,093900,79233410870,18490,18480,18490,18460,131506
20230831,093800,76803467220,18480,18430,18480,18390,151785
20230831,093700,74005302580,18420,18450,18480,18420,167877
20230831,093600,70906587390,18450,18450,18460,18430,142157
20230831,093500,68284269590,18450,18380,18450,18370,188166
20230831,093400,64818544560,18370,18290,18400,18290,287796
20230831,093300,59538252260,18300,18290,18300,18260,131739
20230831,093200,57129191220,18290,18290,18300,18280,66728
20230831,093100,55908638960,18290,18270,18300,18270,102321
20230831,093000,54037108840,18280,18260,18280,18250,44420
20230831,092900,53225623790,18230,18280,18280,18200,116894
20230831,092800,51092621210,18280,18290,18290,18270,66269
20230831,092700,49881110010,18280,18260,18290,18240,107004
20230831,092600,47926658100,18250,18240,18260,18230,102249
20230831,092500,46060843700,18240,18200,18280,18190,283291
20230831,092400,40894081340,18200,18160,18200,18150,232903
20230831,092300,36657847210,18150,18140,18180,18130,67107
20230831,092200,35439017170,18150,18140,18150,18120,41887
20230831,092100,34679412040,18140,18140,18160,18110,47055
20230831,092000,33825760710,18140,18110,18170,18110,68883
20230831,091900,32575891300,18110,18090,18120,18090,42349
20230831,091800,31809304690,18100,18110,18130,18080,75846
20230831,091700,30436428900,18110,18170,18180,18110,80938
20230831,091600,28968298820,18170,18160,18190,18150,149012
20230831,091500,26260308940,18150,18150,18170,18130,106454
20230831,091400,24328107260,18150,18100,18150,18090,146333
20230831,091300,21675041060,18100,17970,18100,17960,223369
20230831,091200,17646821870,17970,17920,17970,17920,36712
20230831,091100,16987757580,17930,17900,17930,17880,58107
20230831,091000,15947556300,17890,17870,17910,17860,45625
20230831,090900,15131483240,17870,17890,17900,17870,30885
20230831,090800,14579083290,17890,17900,17910,17890,36845
20230831,090700,13919590920,17910,17900,17920,17890,35217
20230831,090600,13288929060,17900,17900,17920,17890,29340
20230831,090500,12763682980,17890,17900,17910,17870,42383
20230831,090400,12005487090,17910,17860,17930,17830,90271
20230831,090300,10391607960,17860,17880,17910,17860,62430
20230831,090200,9274803500,17900,17980,17980,17880,119966
20230831,090100,7124725680,17980,17970,18020,17960,140570
20230831,090000,4596033390,17960,17990,18000,17870,255728