stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,191000,981011352,865,865,865,865,9608
20230831,190900,981011352,865,865,865,865,0
20230831,190800,981011352,865,865,865,865,0
20230831,190700,981011352,865,865,865,865,0
20230831,190600,981011352,865,865,865,865,0
20230831,190500,981011352,865,865,865,865,0
20230831,190400,981011352,865,865,865,865,0
20230831,190300,981011352,865,865,865,865,0
20230831,190200,981011352,865,865,865,865,0
20230831,190100,981011352,865,865,865,865,0
20230831,190000,981011352,865,865,865,865,0
20230831,185900,981011352,865,865,865,865,0
20230831,185800,981011352,865,865,865,865,0
20230831,185700,981011352,865,865,865,865,0
20230831,185600,981011352,865,865,865,865,0
20230831,185500,981011352,865,865,865,865,0
20230831,185400,981011352,865,865,865,865,0
20230831,185300,981011352,865,865,865,865,0
20230831,185200,981011352,865,865,865,865,0
20230831,185100,981011352,865,865,865,865,0
20230831,185000,981011352,865,865,865,865,0
20230831,184900,981011352,865,865,865,865,0
20230831,184800,981011352,865,865,865,865,0
20230831,184700,981011352,865,865,865,865,0
20230831,184600,981011352,865,865,865,865,0
20230831,184500,981011352,865,865,865,865,0
20230831,184400,981011352,865,865,865,865,0
20230831,184300,981011352,865,865,865,865,0
20230831,184200,981011352,865,865,865,865,0
20230831,184100,981011352,865,865,865,865,0
20230831,184000,981011352,865,865,865,865,9608
20230831,183900,981011352,865,865,865,865,0
20230831,183800,981011352,865,865,865,865,0
20230831,183700,981011352,865,865,865,865,0
20230831,183600,981011352,865,865,865,865,0
20230831,183500,981011352,865,865,865,865,0
20230831,183400,981011352,865,865,865,865,0
20230831,183300,981011352,865,865,865,865,0
20230831,183200,981011352,865,865,865,865,0
20230831,183100,981011352,865,865,865,865,0
20230831,183000,981011352,865,865,865,865,0
20230831,182900,981011352,865,865,865,865,0
20230831,182800,981011352,865,865,865,865,0
20230831,182700,981011352,865,865,865,865,0
20230831,182600,981011352,865,865,865,865,0
20230831,182500,981011352,865,865,865,865,0
20230831,182400,981011352,865,865,865,865,0
20230831,182300,981011352,865,865,865,865,0
20230831,182200,981011352,865,865,865,865,0
20230831,182100,981011352,865,865,865,865,0
20230831,182000,981011352,865,865,865,865,0
20230831,181900,981011352,865,865,865,865,0
20230831,181800,981011352,865,865,865,865,0
20230831,181700,981011352,865,865,865,865,0
20230831,181600,981011352,865,865,865,865,0
20230831,181500,981011352,865,865,865,865,0
20230831,181400,981011352,865,865,865,865,0
20230831,181300,981011352,865,865,865,865,0
20230831,181200,981011352,865,865,865,865,0
20230831,181100,981011352,865,865,865,865,0
20230831,181000,981011352,865,865,865,865,9608
20230831,180900,981011352,865,865,865,865,0
20230831,180800,981011352,865,865,865,865,0
20230831,180700,981011352,865,865,865,865,0
20230831,180600,981011352,865,865,865,865,0
20230831,180500,981011352,865,865,865,865,0
20230831,180400,981011352,865,865,865,865,0
20230831,180300,981011352,865,865,865,865,0
20230831,180200,981011352,865,865,865,865,0
20230831,180100,981011352,865,865,865,865,0
20230831,180000,981011352,865,865,865,865,0
20230831,175900,981011352,865,865,865,865,0
20230831,175800,981011352,865,865,865,865,0
20230831,175700,981011352,865,865,865,865,0
20230831,175600,981011352,865,865,865,865,0
20230831,175500,981011352,865,865,865,865,0
20230831,175400,981011352,865,865,865,865,0
20230831,175300,981011352,865,865,865,865,0
20230831,175200,981011352,865,865,865,865,0
20230831,175100,981011352,865,865,865,865,0
20230831,175000,981011352,865,865,865,865,0
20230831,174900,981011352,865,865,865,865,0
20230831,174800,981011352,865,865,865,865,0
20230831,174700,981011352,865,865,865,865,0
20230831,174600,981011352,865,865,865,865,0
20230831,174500,981011352,865,865,865,865,0
20230831,174400,981011352,865,865,865,865,0
20230831,174300,981011352,865,865,865,865,0
20230831,174200,981011352,865,865,865,865,0
20230831,174100,981011352,865,865,865,865,0
20230831,174000,981011352,865,865,865,865,9608
20230831,173900,981011352,865,865,865,865,0
20230831,173800,981011352,865,865,865,865,0
20230831,173700,981011352,865,865,865,865,0
20230831,173600,981011352,865,865,865,865,0
20230831,173500,981011352,865,865,865,865,0
20230831,173400,981011352,865,865,865,865,0
20230831,173300,981011352,865,865,865,865,0
20230831,173200,981011352,865,865,865,865,0
20230831,173100,981011352,865,865,865,865,0
20230831,173000,981011352,865,865,865,865,0
20230831,172900,981011352,865,865,865,865,0
20230831,172800,981011352,865,865,865,865,0
20230831,172700,981011352,865,865,865,865,0
20230831,172600,981011352,865,865,865,865,0
20230831,172500,981011352,865,865,865,865,0
20230831,172400,981011352,865,865,865,865,0
20230831,172300,981011352,865,865,865,865,0
20230831,172200,981011352,865,865,865,865,0
20230831,172100,981011352,865,865,865,865,0
20230831,172000,981011352,865,865,865,865,0
20230831,171900,981011352,865,865,865,865,0
20230831,171800,981011352,865,865,865,865,0
20230831,171700,981011352,865,865,865,865,0
20230831,171600,981011352,865,865,865,865,0
20230831,171500,981011352,865,865,865,865,0
20230831,171400,981011352,865,865,865,865,0
20230831,171300,981011352,865,865,865,865,0
20230831,171200,981011352,865,865,865,865,0
20230831,171100,981011352,865,865,865,865,0
20230831,171000,981011352,865,865,865,865,9608
20230831,170900,981011352,865,865,865,865,0
20230831,170800,981011352,865,865,865,865,0
20230831,170700,981011352,865,865,865,865,0
20230831,170600,981011352,865,865,865,865,0
20230831,170500,981011352,865,865,865,865,0
20230831,170400,981011352,865,865,865,865,0
20230831,170300,981011352,865,865,865,865,0
20230831,170200,981011352,865,865,865,865,0
20230831,170100,981011352,865,865,865,865,0
20230831,170000,981011352,865,865,865,865,0
20230831,165900,981011352,865,865,865,865,0
20230831,165800,981011352,865,865,865,865,0
20230831,165700,981011352,865,865,865,865,0
20230831,165600,981011352,865,865,865,865,0
20230831,165500,981011352,865,865,865,865,0
20230831,165400,981011352,865,865,865,865,0
20230831,165300,981011352,865,865,865,865,0
20230831,165200,981011352,865,865,865,865,0
20230831,165100,981011352,865,865,865,865,0
20230831,165000,981011352,865,865,865,865,0
20230831,164900,981011352,865,865,865,865,0
20230831,164800,981011352,865,865,865,865,0
20230831,164700,981011352,865,865,865,865,0
20230831,164600,981011352,865,865,865,865,0
20230831,164500,981011352,865,865,865,865,0
20230831,164400,981011352,865,865,865,865,0
20230831,164300,981011352,865,865,865,865,0
20230831,164200,981011352,865,865,865,865,0
20230831,164100,981011352,865,865,865,865,0
20230831,164000,981011352,865,865,865,865,9608
20230831,163900,981011352,865,865,865,865,0
20230831,163800,981011352,865,865,865,865,0
20230831,163700,981011352,865,865,865,865,0
20230831,163600,981011352,865,865,865,865,0
20230831,163500,981011352,865,865,865,865,0
20230831,163400,981011352,865,865,865,865,0
20230831,163300,981011352,865,865,865,865,0
20230831,163200,981011352,865,865,865,865,0
20230831,163100,981011352,865,865,865,865,0
20230831,163000,981011352,865,865,865,865,0
20230831,162900,981011352,865,865,865,865,0
20230831,162800,981011352,865,865,865,865,0
20230831,162700,981011352,865,865,865,865,0
20230831,162600,981011352,865,865,865,865,0
20230831,162500,981011352,865,865,865,865,0
20230831,162400,981011352,865,865,865,865,0
20230831,162300,981011352,865,865,865,865,0
20230831,162200,981011352,865,865,865,865,0
20230831,162100,981011352,865,865,865,865,0
20230831,162000,981011352,865,865,865,865,0
20230831,161900,981011352,865,865,865,865,0
20230831,161800,981011352,865,865,865,865,0
20230831,161700,981011352,865,865,865,865,0
20230831,161600,981011352,865,865,865,865,0
20230831,161500,981011352,865,865,865,865,0
20230831,161400,981011352,865,865,865,865,0
20230831,161300,981011352,865,865,865,865,0
20230831,161200,981011352,865,865,865,865,0
20230831,161100,981011352,865,865,865,865,0
20230831,161000,981011352,865,865,865,865,9608
20230831,160900,981011352,865,865,865,865,0
20230831,160800,981011352,865,865,865,865,0
20230831,160700,981011352,865,865,865,865,0
20230831,160600,981011352,865,865,865,865,0
20230831,160500,981011352,865,865,865,865,0
20230831,160400,981011352,865,865,865,865,0
20230831,160300,981011352,865,865,865,865,0
20230831,160200,981011352,865,865,865,865,0
20230831,160100,981011352,865,865,865,865,0
20230831,160000,981011352,865,865,865,865,0
20230831,155900,981011352,865,865,865,865,0
20230831,155800,981011352,865,865,865,865,0
20230831,155700,981011352,865,865,865,865,0
20230831,155600,981011352,865,865,865,865,0
20230831,155500,981011352,865,865,865,865,0
20230831,155400,981011352,865,865,865,865,0
20230831,155300,981011352,865,865,865,865,0
20230831,155200,981011352,865,865,865,865,0
20230831,155100,981011352,865,865,865,865,0
20230831,155000,981011352,865,865,865,865,0
20230831,154900,981011352,865,865,865,865,0
20230831,154800,981011352,865,865,865,865,0
20230831,154700,981011352,865,865,865,865,0
20230831,154600,981011352,865,865,865,865,0
20230831,154500,981011352,865,865,865,865,0
20230831,154400,981011352,865,865,865,865,0
20230831,154300,981011352,865,865,865,865,0
20230831,154200,981011352,865,865,865,865,0
20230831,154100,981011352,865,865,865,865,0
20230831,154000,981011352,865,865,865,865,9608
20230831,153900,981011352,865,865,865,865,0
20230831,153800,981011352,865,865,865,865,0
20230831,153700,981011352,865,865,865,865,0
20230831,153600,981011352,865,865,865,865,0
20230831,153500,981011352,865,865,865,865,0
20230831,153400,981011352,865,865,865,865,0
20230831,153300,981011352,865,865,865,865,0
20230831,153200,981011352,865,865,865,865,0
20230831,153100,981011352,865,865,865,865,0
20230831,153000,981011352,865,865,865,865,9608
20230831,152900,972700432,869,869,869,869,0
20230831,152800,972700432,869,869,869,869,0
20230831,152700,972700432,869,869,869,869,0
20230831,152600,972700432,869,869,869,869,0
20230831,152500,972700432,869,869,869,869,0
20230831,152400,972700432,869,869,869,869,0
20230831,152300,972700432,869,869,869,869,0
20230831,152200,972700432,869,869,869,869,0
20230831,152100,972700432,869,869,869,869,0
20230831,152000,972700432,869,869,869,869,0
20230831,151900,972700432,869,869,870,863,168
20230831,151800,972554505,868,870,870,863,60
20230831,151700,972502390,862,870,871,862,4131
20230831,151600,968908550,870,870,870,869,212
20230831,151500,968724310,870,861,870,861,129
20230831,151400,968612207,861,861,870,861,1439
20230831,151300,967360631,870,864,870,864,6150
20230831,151200,962034805,864,858,864,854,3230
20230831,151100,959256780,860,858,860,858,14251
20230831,151000,947021898,853,858,858,853,115
20230831,150900,946923238,858,858,858,858,25
20230831,150800,946901788,858,856,858,852,286
20230831,150700,946656687,857,857,857,851,310
20230831,150600,946392217,850,857,858,850,1366
20230831,150500,945228632,857,857,858,851,13
20230831,150400,945217504,851,857,858,850,620
20230831,150300,944686170,857,852,857,850,4318
20230831,150200,941013479,852,852,852,851,652
20230831,150100,940458066,852,851,852,851,801
20230831,150000,939775615,857,857,857,857,2
20230831,145900,939773901,857,855,857,851,1870
20230831,145800,938173950,851,851,851,851,0
20230831,145700,938173950,851,856,856,851,2073
20230831,145600,936401667,855,855,855,855,1
20230831,145500,936400812,855,855,855,855,0
20230831,145400,936400812,855,855,855,855,5
20230831,145300,936396537,856,856,856,856,0
20230831,145200,936396537,856,856,856,856,1
20230831,145100,936395681,856,856,856,856,14
20230831,145000,936383697,855,855,855,855,10
20230831,144900,936375147,855,855,855,855,575
20230831,144800,935883522,856,850,856,850,3
20230831,144700,935880960,856,856,856,850,34
20230831,144600,935851876,856,856,856,852,1009
20230831,144500,934988180,856,851,856,851,53
20230831,144400,934942817,856,850,856,850,396
20230831,144300,934604579,856,851,856,850,116
20230831,144200,934505778,850,856,856,850,6
20230831,144100,934500648,857,857,857,857,18
20230831,144000,934485222,857,857,857,857,95
20230831,143900,934403807,857,856,857,856,60
20230831,143800,934352389,854,859,860,849,9272
20230831,143700,926457138,860,864,864,859,168
20230831,143600,926312820,859,866,866,859,4
20230831,143500,926309369,860,866,866,859,1638
20230831,143400,924890883,866,859,866,859,1005
20230831,143300,924027403,866,866,866,859,3196
20230831,143200,921279992,861,865,868,861,1012
20230831,143100,920406703,865,861,865,861,432
20230831,143000,920034229,863,881,881,863,5198
20230831,142900,915530595,881,852,881,852,10143
20230831,142800,906663862,865,854,865,848,13598
20230831,142700,894951472,854,848,854,848,646
20230831,142600,894400491,853,850,853,846,7019
20230831,142500,888434577,851,857,858,850,1290
20230831,142400,887329967,857,850,860,850,6061
20230831,142300,882123426,855,850,855,850,506
20230831,142200,881693306,860,848,860,847,8103
20230831,142100,874732789,860,851,860,842,12002
20230831,142000,864462647,842,841,851,841,2067
20230831,141900,862707684,847,840,847,840,5076
20230831,141800,858416236,841,841,841,841,44
20230831,141700,858379232,841,841,841,841,0
20230831,141600,858379232,841,842,843,841,12
20230831,141500,858369128,842,842,842,842,1
20230831,141400,858368286,843,843,843,843,1
20230831,141300,858367443,842,843,844,842,47
20230831,141200,858327839,843,843,843,843,19
20230831,141100,858311822,843,842,843,841,11
20230831,141000,858302552,842,841,842,837,728
20230831,140900,857692822,841,841,841,841,0
20230831,140800,857692822,841,840,847,840,5
20230831,140700,857688613,847,837,847,834,33106
20230831,140600,829792737,833,833,833,833,5
20230831,140500,829788572,834,833,834,833,11552
20230831,140400,820154206,834,834,834,833,1176
20230831,140300,819173432,834,834,834,832,200
20230831,140200,819006648,834,834,834,832,14683
20230831,140100,806775751,834,834,834,833,3203
20230831,140000,804107060,834,834,834,833,146
20230831,135900,803985413,834,834,834,834,60
20230831,135800,803935373,833,836,836,833,3518
20230831,135700,801000213,837,837,837,837,2
20230831,135600,800998539,837,837,837,837,8
20230831,135500,800991843,837,836,837,835,518
20230831,135400,800558286,835,837,838,835,106
20230831,135300,800469569,837,837,837,837,442
20230831,135200,800099615,839,837,839,837,259
20230831,135100,799882630,837,835,837,834,299
20230831,135000,799633049,837,835,837,835,16
20230831,134900,799619669,835,835,835,835,5186
20230831,134800,795289359,835,835,835,835,28
20230831,134700,795265979,835,837,837,834,19268
20230831,134600,779175067,837,837,837,837,222
20230831,134500,778989253,837,837,837,837,512
20230831,134400,778560709,839,838,839,837,24713
20230831,134300,757863876,839,840,840,838,166
20230831,134200,757724594,839,842,842,839,805
20230831,134100,757046795,842,842,842,840,37
20230831,134000,757015649,838,839,842,838,1449
20230831,133900,755799916,839,839,839,838,570
20230831,133800,755321687,839,840,840,839,658
20230831,133700,754769585,839,840,840,839,1156
20230831,133600,753799639,840,840,842,839,2435
20230831,133500,751754720,842,842,842,842,195
20230831,133400,751590530,842,842,842,842,2010
20230831,133300,749898110,842,842,842,842,20
20230831,133200,749881270,842,842,842,842,3000
20230831,133100,747355270,839,839,839,839,4
20230831,133000,747351914,840,840,840,840,1030
20230831,132900,746486714,842,842,842,842,9
20230831,132800,746479136,842,839,842,838,6427
20230831,132700,741087327,839,839,839,839,0
20230831,132600,741087327,839,839,839,839,0
20230831,132500,741087327,839,839,839,838,690
20230831,132400,740508419,839,839,840,839,3754
20230831,132300,737358796,839,839,840,839,1155
20230831,132200,736389749,840,845,845,840,5726
20230831,132100,731565143,845,840,845,840,20
20230831,132000,731548299,839,839,839,839,475
20230831,131900,731149774,840,840,844,839,16358
20230831,131800,717421013,841,844,844,841,360
20230831,131700,717118235,844,844,844,844,20
20230831,131600,717101355,844,844,845,840,5005
20230831,131500,712897125,845,844,845,844,2
20230831,131400,712895436,845,843,845,840,109
20230831,131300,712803853,840,846,846,840,20100
20230831,131200,695917318,847,846,847,846,43
20230831,131100,695880915,846,847,847,846,15
20230831,131000,695868221,845,847,847,845,318
20230831,130900,695598917,847,846,847,846,350
20230831,130800,695302767,846,846,846,846,0
20230831,130700,695302767,846,846,846,845,1524
20230831,130600,694013485,847,847,847,845,153
20230831,130500,693884145,846,844,847,844,125
20230831,130400,693778638,846,846,846,846,0
20230831,130300,693778638,846,848,848,845,242
20230831,130200,693573666,848,846,848,846,12
20230831,130100,693563512,847,848,849,840,17010
20230831,130000,679251850,849,848,849,848,2
20230831,125900,679250153,848,848,848,846,101
20230831,125800,679164606,849,849,849,849,19
20230831,125700,679148475,847,849,849,847,65
20230831,125600,679093411,848,849,849,848,5016
20230831,125500,674834829,849,848,849,848,252
20230831,125400,674620983,849,849,849,849,0
20230831,125300,674620983,849,849,849,849,50
20230831,125200,674578533,849,849,849,849,10
20230831,125100,674570043,849,849,849,849,40
20230831,125000,674536083,849,848,849,848,30
20230831,124900,674510614,849,849,849,849,3
20230831,124800,674508067,850,846,850,846,27
20230831,124700,674485217,845,845,845,844,3851
20230831,124600,671231137,845,844,845,844,198
20230831,124500,671064024,844,844,844,843,52
20230831,124400,671020162,844,844,844,844,55
20230831,124300,670973742,844,844,844,843,16
20230831,124200,670960239,844,844,844,844,2
20230831,124100,670958551,843,843,843,843,16
20230831,124000,670945063,841,843,845,841,3007
20230831,123900,668416166,844,844,844,844,14
20230831,123800,668404350,842,845,845,840,487
20230831,123700,667993335,845,844,845,840,20001
20230831,123600,651172547,845,845,845,845,0
20230831,123500,651172547,845,845,845,845,1
20230831,123400,651171702,843,843,843,843,27
20230831,123300,651148941,843,843,843,843,35
20230831,123200,651119436,845,845,845,845,5
20230831,123100,651115211,844,844,844,844,0
20230831,123000,651115211,844,843,844,843,500
20230831,122900,650693212,844,844,844,844,100
20230831,122800,650608812,844,844,844,844,1013
20230831,122700,649753840,844,844,844,844,100
20230831,122600,649669440,844,842,844,842,125
20230831,122500,649564136,842,841,842,841,21
20230831,122400,649546462,841,842,842,841,732
20230831,122300,648930820,842,842,842,841,18
20230831,122200,648915666,842,844,844,842,362
20230831,122100,648610142,841,842,842,841,501
20230831,122000,648188301,841,841,841,841,0
20230831,121900,648188301,841,841,841,841,0
20230831,121800,648188301,841,840,841,840,1002
20230831,121700,647345621,840,844,844,840,30000
20230831,121600,622106797,844,844,844,844,0
20230831,121500,622106797,844,844,844,844,0
20230831,121400,622106797,844,844,844,844,0
20230831,121300,622106797,844,844,844,844,188
20230831,121200,621948125,845,845,845,845,7
20230831,121100,621942210,844,844,844,844,2
20230831,121000,621940522,845,846,846,845,6143
20230831,120900,616748677,847,847,847,847,50
20230831,120800,616706327,846,849,849,846,2000
20230831,120700,615013486,850,850,850,850,202
20230831,120600,614841786,850,850,850,850,1156
20230831,120500,613859186,850,850,850,850,2
20230831,120400,613857486,850,849,850,849,376
20230831,120300,613538261,849,849,849,849,1
20230831,120200,613537412,847,847,847,847,0
20230831,120100,613537412,847,847,847,847,0
20230831,120000,613537412,847,847,847,847,55
20230831,115900,613490827,848,848,848,848,0
20230831,115800,613490827,848,848,848,848,420
20230831,115700,613134667,848,848,848,848,0
20230831,115600,613134667,848,848,848,848,0
20230831,115500,613134667,848,848,848,848,100
20230831,115400,613049867,848,848,848,848,0
20230831,115300,613049867,848,848,848,848,0
20230831,115200,613049867,848,848,848,848,31
20230831,115100,613023579,848,848,848,848,1290
20230831,115000,611929659,848,848,848,848,55
20230831,114900,611883019,848,848,848,848,150
20230831,114800,611755819,848,848,848,848,3304
20230831,114700,608954027,848,848,848,848,0
20230831,114600,608954027,848,849,849,848,510
20230831,114500,608521067,847,849,849,846,3004
20230831,114400,605976679,846,850,850,846,3282
20230831,114300,603188979,850,850,850,850,4
20230831,114200,603185579,850,850,850,850,0
20230831,114100,603185579,850,850,851,850,78
20230831,114000,603119274,850,850,850,850,5649
20230831,113900,598317624,850,850,850,850,1
20230831,113800,598316774,845,845,845,845,1000
20230831,113700,597471774,845,850,850,845,39
20230831,113600,597438644,850,844,850,844,6003
20230831,113500,592337112,850,850,850,850,0
20230831,113400,592337112,850,849,850,849,34
20230831,113300,592308243,844,844,844,844,17
20230831,113200,592293895,844,846,846,844,7195
20230831,113100,586217697,846,845,846,845,425
20230831,113000,585858148,846,849,849,846,149
20230831,112900,585732085,848,849,849,848,119
20230831,112800,585631073,849,849,849,849,251
20230831,112700,585417974,849,849,849,849,12
20230831,112600,585407786,846,849,849,846,111
20230831,112500,585313550,846,847,847,846,3
20230831,112400,585311010,850,848,850,848,13
20230831,112300,585299984,846,847,847,846,110
20230831,112200,585206917,849,846,849,846,36
20230831,112100,585176378,849,844,849,844,23
20230831,112000,585156864,850,849,850,844,45
20230831,111900,585118659,844,850,850,844,11
20230831,111800,585109348,850,848,850,848,18
20230831,111700,585094082,847,847,847,847,300
20230831,111600,584839982,843,849,849,843,44000
20230831,111500,547657671,849,849,849,849,0
20230831,111400,547657671,849,850,850,849,233
20230831,111300,547459793,850,850,850,850,952
20230831,111200,546650593,850,850,850,850,0
20230831,111100,546650593,850,850,850,850,3000
20230831,111000,544100593,850,847,852,846,10984
20230831,110900,534763398,846,846,846,846,0
20230831,110800,534763398,846,846,848,846,6901
20230831,110700,528919552,845,848,848,845,3184
20230831,110600,526225520,845,845,845,845,763
20230831,110500,525580785,842,840,842,840,14303
20230831,110400,513546263,840,841,841,840,8379
20230831,110300,506506993,843,843,843,843,104
20230831,110200,506419321,843,845,845,840,582
20230831,110100,505929791,840,843,845,840,5336
20230831,110000,501433727,841,841,841,841,0
20230831,105900,501433727,841,841,841,841,700
20230831,105800,500845027,840,840,840,839,3743
20230831,105700,497700909,840,842,842,839,24260
20230831,105600,477328822,841,842,842,841,5000
20230831,105500,473121667,843,843,843,843,1352
20230831,105400,471981931,843,844,845,843,1207
20230831,105300,470963205,842,843,843,842,5000
20230831,105200,466752485,845,848,849,845,6971
20230831,105100,460852843,845,843,849,843,9750
20230831,105000,452614113,844,842,844,842,3859
20230831,104900,449358450,840,840,840,840,0
20230831,104800,449358450,840,844,844,840,17005
20230831,104700,435061814,844,844,844,844,151
20230831,104600,434934370,840,841,841,840,5586
20230831,104500,430241734,840,842,842,839,10162
20230831,104400,421705436,845,844,845,844,74
20230831,104300,421642916,845,845,845,845,222
20230831,104200,421455326,845,844,845,841,1438
20230831,104100,420244626,844,845,846,839,20231
20230831,104000,403225728,851,851,851,845,5
20230831,103900,403221484,844,847,847,844,6002
20230831,103800,398147194,847,854,854,840,63525
20230831,103700,344608967,855,855,855,855,1
20230831,103600,344608112,849,850,855,849,10310
20230831,103500,335838321,851,851,851,850,217
20230831,103400,335653656,849,849,849,849,0
20230831,103300,335653656,849,849,849,849,0
20230831,103200,335653656,849,849,849,849,7222
20230831,103100,329522178,849,851,851,849,5014
20230831,103000,325259836,851,855,855,851,5
20230831,102900,325255577,850,856,856,849,58607
20230831,102800,275330385,851,857,857,850,31087
20230831,102700,248860787,856,857,860,856,1003
20230831,102600,248001913,857,857,857,857,215
20230831,102500,247817658,857,862,862,857,1291
20230831,102400,246710850,862,860,863,860,561
20230831,102300,246227703,858,860,860,858,625
20230831,102200,245691441,860,863,863,858,11217
20230831,102100,236060442,860,863,863,860,8121
20230831,102000,229066579,865,863,865,862,3402
20230831,101900,226131052,868,868,868,868,0
20230831,101800,226131052,868,862,869,861,15
20230831,101700,226118050,869,862,869,862,1809
20230831,101600,224557507,859,862,862,859,6112
20230831,101500,219296812,862,862,862,862,86
20230831,101400,219222680,862,862,862,862,20
20230831,101300,219205440,862,860,862,860,599
20230831,101200,218689298,859,862,862,859,15947
20230831,101100,204971129,863,865,865,863,9666
20230831,101000,196618601,865,868,870,865,8340
20230831,100900,189392515,868,870,870,868,371
20230831,100800,189070024,871,872,872,871,40
20230831,100700,189035166,873,873,873,873,23
20230831,100600,189015087,871,871,871,871,0
20230831,100500,189015087,871,871,871,871,1896
20230831,100400,187363671,873,873,873,873,80
20230831,100300,187293831,873,873,873,873,160
20230831,100200,187154151,873,873,873,873,36
20230831,100100,187122723,873,873,873,873,589
20230831,100000,186608526,872,872,872,872,1163
20230831,095900,185594390,872,872,872,872,24
20230831,095800,185573462,872,872,872,871,164
20230831,095700,185430456,872,872,872,872,26
20230831,095600,185407784,873,873,873,873,500
20230831,095500,184971284,873,873,873,873,0
20230831,095400,184971284,873,872,873,872,22
20230831,095300,184952099,868,867,868,867,9615
20230831,095200,176608229,867,867,867,866,5204
20230831,095100,172101363,867,868,868,867,676
20230831,095000,171515269,867,868,868,867,1949
20230831,094900,169825484,867,868,868,867,488
20230831,094800,169402100,868,868,868,868,488
20230831,094700,168978516,867,868,868,867,671
20230831,094600,168396093,869,870,870,869,105
20230831,094500,168304847,870,870,870,870,212
20230831,094400,168120407,870,873,873,870,138
20230831,094300,167999951,873,873,873,870,206
20230831,094200,167820269,873,873,873,873,540
20230831,094100,167348849,873,873,873,873,532
20230831,094000,166884413,873,873,873,873,1
20230831,093900,166883540,873,873,873,873,15
20230831,093800,166870445,867,868,870,867,1887
20230831,093700,165231976,870,867,870,867,58
20230831,093600,165181522,873,867,873,867,1001
20230831,093500,164313649,867,867,867,867,1000
20230831,093400,163446649,867,869,869,867,1050
20230831,093300,162536266,873,873,873,873,0
20230831,093200,162536266,873,873,873,873,259
20230831,093100,162310159,873,868,873,866,8469
20230831,093000,154971005,868,873,873,867,5836
20230831,092900,149902585,873,873,873,873,25
20230831,092800,149880760,873,874,874,873,975
20230831,092700,149029092,875,875,875,872,13375
20230831,092600,137342245,875,872,875,872,1975
20230831,092500,135619640,871,866,871,866,922
20230831,092400,134820018,872,872,872,865,3400
20230831,092300,131876449,872,872,872,872,110
20230831,092200,131780529,872,872,872,865,106
20230831,092100,131688104,872,872,872,872,1
20230831,092000,131687232,865,871,872,865,23516
20230831,091900,111322455,872,870,872,866,8196
20230831,091800,104223085,875,869,875,869,2392
20230831,091700,102144373,870,870,870,870,1505
20230831,091600,100835023,870,874,874,870,10009
20230831,091500,92119482,876,875,877,875,208
20230831,091400,91937273,876,873,876,873,3084
20230831,091300,89236275,873,876,877,873,2334
20230831,091200,87194760,877,878,878,874,8270
20230831,091100,79958282,878,877,878,877,313
20230831,091000,79683626,877,878,878,877,230
20230831,090900,79481879,879,877,879,877,18
20230831,090800,79466069,879,876,880,873,1147
20230831,090700,78461564,880,883,884,875,8136
20230831,090600,71311217,882,886,887,881,65
20230831,090500,71253608,883,883,886,881,8554
20230831,090400,63691681,880,872,880,872,2674
20230831,090300,61350870,871,865,873,864,13810
20230831,090200,49389660,862,864,865,861,4885
20230831,090100,45167708,860,865,866,860,9534
20230831,090000,36944068,866,865,880,862,42708