stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,192200,2660822105,3540,3540,3540,3540,12146
20230831,192100,2660822105,3540,3540,3540,3540,0
20230831,192000,2660822105,3540,3540,3540,3540,0
20230831,191900,2660822105,3540,3540,3540,3540,0
20230831,191800,2660822105,3540,3540,3540,3540,0
20230831,191700,2660822105,3540,3540,3540,3540,0
20230831,191600,2660822105,3540,3540,3540,3540,0
20230831,191500,2660822105,3540,3540,3540,3540,0
20230831,191400,2660822105,3540,3540,3540,3540,0
20230831,191300,2660822105,3540,3540,3540,3540,0
20230831,191200,2660822105,3540,3540,3540,3540,0
20230831,191100,2660822105,3540,3540,3540,3540,0
20230831,191000,2660822105,3540,3540,3540,3540,0
20230831,190900,2660822105,3540,3540,3540,3540,0
20230831,190800,2660822105,3540,3540,3540,3540,0
20230831,190700,2660822105,3540,3540,3540,3540,0
20230831,190600,2660822105,3540,3540,3540,3540,0
20230831,190500,2660822105,3540,3540,3540,3540,0
20230831,190400,2660822105,3540,3540,3540,3540,0
20230831,190300,2660822105,3540,3540,3540,3540,0
20230831,190200,2660822105,3540,3540,3540,3540,0
20230831,190100,2660822105,3540,3540,3540,3540,0
20230831,190000,2660822105,3540,3540,3540,3540,0
20230831,185900,2660822105,3540,3540,3540,3540,0
20230831,185800,2660822105,3540,3540,3540,3540,0
20230831,185700,2660822105,3540,3540,3540,3540,0
20230831,185600,2660822105,3540,3540,3540,3540,0
20230831,185500,2660822105,3540,3540,3540,3540,0
20230831,185400,2660822105,3540,3540,3540,3540,0
20230831,185300,2660822105,3540,3540,3540,3540,0
20230831,185200,2660822105,3540,3540,3540,3540,12146
20230831,185100,2660822105,3540,3540,3540,3540,0
20230831,185000,2660822105,3540,3540,3540,3540,0
20230831,184900,2660822105,3540,3540,3540,3540,0
20230831,184800,2660822105,3540,3540,3540,3540,0
20230831,184700,2660822105,3540,3540,3540,3540,0
20230831,184600,2660822105,3540,3540,3540,3540,0
20230831,184500,2660822105,3540,3540,3540,3540,0
20230831,184400,2660822105,3540,3540,3540,3540,0
20230831,184300,2660822105,3540,3540,3540,3540,0
20230831,184200,2660822105,3540,3540,3540,3540,0
20230831,184100,2660822105,3540,3540,3540,3540,0
20230831,184000,2660822105,3540,3540,3540,3540,0
20230831,183900,2660822105,3540,3540,3540,3540,0
20230831,183800,2660822105,3540,3540,3540,3540,0
20230831,183700,2660822105,3540,3540,3540,3540,0
20230831,183600,2660822105,3540,3540,3540,3540,0
20230831,183500,2660822105,3540,3540,3540,3540,0
20230831,183400,2660822105,3540,3540,3540,3540,0
20230831,183300,2660822105,3540,3540,3540,3540,0
20230831,183200,2660822105,3540,3540,3540,3540,0
20230831,183100,2660822105,3540,3540,3540,3540,0
20230831,183000,2660822105,3540,3540,3540,3540,0
20230831,182900,2660822105,3540,3540,3540,3540,0
20230831,182800,2660822105,3540,3540,3540,3540,0
20230831,182700,2660822105,3540,3540,3540,3540,0
20230831,182600,2660822105,3540,3540,3540,3540,0
20230831,182500,2660822105,3540,3540,3540,3540,0
20230831,182400,2660822105,3540,3540,3540,3540,0
20230831,182300,2660822105,3540,3540,3540,3540,0
20230831,182200,2660822105,3540,3540,3540,3540,12146
20230831,182100,2660822105,3540,3540,3540,3540,0
20230831,182000,2660822105,3540,3540,3540,3540,0
20230831,181900,2660822105,3540,3540,3540,3540,0
20230831,181800,2660822105,3540,3540,3540,3540,0
20230831,181700,2660822105,3540,3540,3540,3540,0
20230831,181600,2660822105,3540,3540,3540,3540,0
20230831,181500,2660822105,3540,3540,3540,3540,0
20230831,181400,2660822105,3540,3540,3540,3540,0
20230831,181300,2660822105,3540,3540,3540,3540,0
20230831,181200,2660822105,3540,3540,3540,3540,0
20230831,181100,2660822105,3540,3540,3540,3540,0
20230831,181000,2660822105,3540,3540,3540,3540,0
20230831,180900,2660822105,3540,3540,3540,3540,0
20230831,180800,2660822105,3540,3540,3540,3540,0
20230831,180700,2660822105,3540,3540,3540,3540,0
20230831,180600,2660822105,3540,3540,3540,3540,0
20230831,180500,2660822105,3540,3540,3540,3540,0
20230831,180400,2660822105,3540,3540,3540,3540,0
20230831,180300,2660822105,3540,3540,3540,3540,0
20230831,180200,2660822105,3540,3540,3540,3540,0
20230831,180100,2660822105,3540,3540,3540,3540,0
20230831,180000,2660822105,3540,3540,3540,3540,0
20230831,175900,2660822105,3540,3540,3540,3540,0
20230831,175800,2660822105,3540,3540,3540,3540,0
20230831,175700,2660822105,3540,3540,3540,3540,0
20230831,175600,2660822105,3540,3540,3540,3540,0
20230831,175500,2660822105,3540,3540,3540,3540,0
20230831,175400,2660822105,3540,3540,3540,3540,0
20230831,175300,2660822105,3540,3540,3540,3540,0
20230831,175200,2660822105,3540,3540,3540,3540,12146
20230831,175100,2660822105,3540,3540,3540,3540,0
20230831,175000,2660822105,3540,3540,3540,3540,0
20230831,174900,2660822105,3540,3540,3540,3540,0
20230831,174800,2660822105,3540,3540,3540,3540,0
20230831,174700,2660822105,3540,3540,3540,3540,0
20230831,174600,2660822105,3540,3540,3540,3540,0
20230831,174500,2660822105,3540,3540,3540,3540,0
20230831,174400,2660822105,3540,3540,3540,3540,0
20230831,174300,2660822105,3540,3540,3540,3540,0
20230831,174200,2660822105,3540,3540,3540,3540,0
20230831,174100,2660822105,3540,3540,3540,3540,0
20230831,174000,2660822105,3540,3540,3540,3540,0
20230831,173900,2660822105,3540,3540,3540,3540,0
20230831,173800,2660822105,3540,3540,3540,3540,0
20230831,173700,2660822105,3540,3540,3540,3540,0
20230831,173600,2660822105,3540,3540,3540,3540,0
20230831,173500,2660822105,3540,3540,3540,3540,0
20230831,173400,2660822105,3540,3540,3540,3540,0
20230831,173300,2660822105,3540,3540,3540,3540,0
20230831,173200,2660822105,3540,3540,3540,3540,0
20230831,173100,2660822105,3540,3540,3540,3540,0
20230831,173000,2660822105,3540,3540,3540,3540,0
20230831,172900,2660822105,3540,3540,3540,3540,0
20230831,172800,2660822105,3540,3540,3540,3540,0
20230831,172700,2660822105,3540,3540,3540,3540,0
20230831,172600,2660822105,3540,3540,3540,3540,0
20230831,172500,2660822105,3540,3540,3540,3540,0
20230831,172400,2660822105,3540,3540,3540,3540,0
20230831,172300,2660822105,3540,3540,3540,3540,0
20230831,172200,2660822105,3540,3540,3540,3540,12146
20230831,172100,2660822105,3540,3540,3540,3540,0
20230831,172000,2660822105,3540,3540,3540,3540,0
20230831,171900,2660822105,3540,3540,3540,3540,0
20230831,171800,2660822105,3540,3540,3540,3540,0
20230831,171700,2660822105,3540,3540,3540,3540,0
20230831,171600,2660822105,3540,3540,3540,3540,0
20230831,171500,2660822105,3540,3540,3540,3540,0
20230831,171400,2660822105,3540,3540,3540,3540,0
20230831,171300,2660822105,3540,3540,3540,3540,0
20230831,171200,2660822105,3540,3540,3540,3540,0
20230831,171100,2660822105,3540,3540,3540,3540,0
20230831,171000,2660822105,3540,3540,3540,3540,0
20230831,170900,2660822105,3540,3540,3540,3540,0
20230831,170800,2660822105,3540,3540,3540,3540,0
20230831,170700,2660822105,3540,3540,3540,3540,0
20230831,170600,2660822105,3540,3540,3540,3540,0
20230831,170500,2660822105,3540,3540,3540,3540,0
20230831,170400,2660822105,3540,3540,3540,3540,0
20230831,170300,2660822105,3540,3540,3540,3540,0
20230831,170200,2660822105,3540,3540,3540,3540,0
20230831,170100,2660822105,3540,3540,3540,3540,0
20230831,170000,2660822105,3540,3540,3540,3540,0
20230831,165900,2660822105,3540,3540,3540,3540,0
20230831,165800,2660822105,3540,3540,3540,3540,0
20230831,165700,2660822105,3540,3540,3540,3540,0
20230831,165600,2660822105,3540,3540,3540,3540,0
20230831,165500,2660822105,3540,3540,3540,3540,0
20230831,165400,2660822105,3540,3540,3540,3540,0
20230831,165300,2660822105,3540,3540,3540,3540,0
20230831,165200,2660822105,3540,3540,3540,3540,12146
20230831,165100,2660822105,3540,3540,3540,3540,0
20230831,165000,2660822105,3540,3540,3540,3540,0
20230831,164900,2660822105,3540,3540,3540,3540,0
20230831,164800,2660822105,3540,3540,3540,3540,0
20230831,164700,2660822105,3540,3540,3540,3540,0
20230831,164600,2660822105,3540,3540,3540,3540,0
20230831,164500,2660822105,3540,3540,3540,3540,0
20230831,164400,2660822105,3540,3540,3540,3540,0
20230831,164300,2660822105,3540,3540,3540,3540,0
20230831,164200,2660822105,3540,3540,3540,3540,0
20230831,164100,2660822105,3540,3540,3540,3540,0
20230831,164000,2660822105,3540,3540,3540,3540,0
20230831,163900,2660822105,3540,3540,3540,3540,0
20230831,163800,2660822105,3540,3540,3540,3540,0
20230831,163700,2660822105,3540,3540,3540,3540,0
20230831,163600,2660822105,3540,3540,3540,3540,0
20230831,163500,2660822105,3540,3540,3540,3540,0
20230831,163400,2660822105,3540,3540,3540,3540,0
20230831,163300,2660822105,3540,3540,3540,3540,0
20230831,163200,2660822105,3540,3540,3540,3540,0
20230831,163100,2660822105,3540,3540,3540,3540,0
20230831,163000,2660822105,3540,3540,3540,3540,0
20230831,162900,2660822105,3540,3540,3540,3540,0
20230831,162800,2660822105,3540,3540,3540,3540,0
20230831,162700,2660822105,3540,3540,3540,3540,0
20230831,162600,2660822105,3540,3540,3540,3540,0
20230831,162500,2660822105,3540,3540,3540,3540,0
20230831,162400,2660822105,3540,3540,3540,3540,0
20230831,162300,2660822105,3540,3540,3540,3540,0
20230831,162200,2660822105,3540,3540,3540,3540,12146
20230831,162100,2660822105,3540,3540,3540,3540,0
20230831,162000,2660822105,3540,3540,3540,3540,0
20230831,161900,2660822105,3540,3540,3540,3540,0
20230831,161800,2660822105,3540,3540,3540,3540,0
20230831,161700,2660822105,3540,3540,3540,3540,0
20230831,161600,2660822105,3540,3540,3540,3540,0
20230831,161500,2660822105,3540,3540,3540,3540,0
20230831,161400,2660822105,3540,3540,3540,3540,0
20230831,161300,2660822105,3540,3540,3540,3540,0
20230831,161200,2660822105,3540,3540,3540,3540,0
20230831,161100,2660822105,3540,3540,3540,3540,0
20230831,161000,2660822105,3540,3540,3540,3540,0
20230831,160900,2660822105,3540,3540,3540,3540,0
20230831,160800,2660822105,3540,3540,3540,3540,0
20230831,160700,2660822105,3540,3540,3540,3540,0
20230831,160600,2660822105,3540,3540,3540,3540,0
20230831,160500,2660822105,3540,3540,3540,3540,0
20230831,160400,2660822105,3540,3540,3540,3540,0
20230831,160300,2660822105,3540,3540,3540,3540,0
20230831,160200,2660822105,3540,3540,3540,3540,0
20230831,160100,2660822105,3540,3540,3540,3540,0
20230831,160000,2660822105,3540,3540,3540,3540,0
20230831,155900,2660822105,3540,3540,3540,3540,0
20230831,155800,2660822105,3540,3540,3540,3540,0
20230831,155700,2660822105,3540,3540,3540,3540,0
20230831,155600,2660822105,3540,3540,3540,3540,0
20230831,155500,2660822105,3540,3540,3540,3540,0
20230831,155400,2660822105,3540,3540,3540,3540,0
20230831,155300,2660822105,3540,3540,3540,3540,0
20230831,155200,2660822105,3540,3540,3540,3540,12146
20230831,155100,2660822105,3540,3540,3540,3540,0
20230831,155000,2660822105,3540,3540,3540,3540,0
20230831,154900,2660822105,3540,3540,3540,3540,0
20230831,154800,2660822105,3540,3540,3540,3540,0
20230831,154700,2660822105,3540,3540,3540,3540,0
20230831,154600,2660822105,3540,3540,3540,3540,0
20230831,154500,2660822105,3540,3540,3540,3540,0
20230831,154400,2660822105,3540,3540,3540,3540,0
20230831,154300,2660822105,3540,3540,3540,3540,0
20230831,154200,2660822105,3540,3540,3540,3540,0
20230831,154100,2660822105,3540,3540,3540,3540,0
20230831,154000,2660822105,3540,3540,3540,3540,0
20230831,153900,2660822105,3540,3540,3540,3540,0
20230831,153800,2660822105,3540,3540,3540,3540,0
20230831,153700,2660822105,3540,3540,3540,3540,0
20230831,153600,2660822105,3540,3540,3540,3540,0
20230831,153500,2660822105,3540,3540,3540,3540,0
20230831,153400,2660822105,3540,3540,3540,3540,0
20230831,153300,2660822105,3540,3540,3540,3540,0
20230831,153200,2660822105,3540,3540,3540,3540,0
20230831,153100,2660822105,3540,3540,3540,3540,0
20230831,153000,2660822105,3540,3540,3540,3540,12146
20230831,152900,2617825265,3540,3540,3540,3540,0
20230831,152800,2617825265,3540,3540,3540,3540,0
20230831,152700,2617825265,3540,3540,3540,3540,0
20230831,152600,2617825265,3540,3540,3540,3540,0
20230831,152500,2617825265,3540,3540,3540,3540,0
20230831,152400,2617825265,3540,3540,3540,3540,0
20230831,152300,2617825265,3540,3540,3540,3540,0
20230831,152200,2617825265,3540,3540,3540,3540,0
20230831,152100,2617825265,3540,3540,3540,3540,0
20230831,152000,2617825265,3540,3540,3540,3540,0
20230831,151900,2617825265,3540,3540,3540,3530,1290
20230831,151800,2613269990,3540,3535,3540,3530,3753
20230831,151700,2600005725,3535,3540,3540,3535,1741
20230831,151600,2593843615,3535,3535,3540,3535,344
20230831,151500,2592626380,3540,3535,3540,3535,438
20230831,151400,2591078015,3535,3535,3540,3535,318
20230831,151300,2589953850,3535,3540,3540,3530,192
20230831,151200,2589274640,3540,3535,3540,3535,1002
20230831,151100,2585732560,3540,3530,3540,3530,26
20230831,151000,2585640770,3530,3530,3530,3530,712
20230831,150900,2583127410,3545,3545,3545,3530,696
20230831,150800,2580668220,3540,3525,3540,3525,6603
20230831,150700,2557344935,3530,3525,3530,3525,1219
20230831,150600,2553043535,3530,3525,3530,3525,10
20230831,150500,2553008280,3525,3525,3530,3525,1938
20230831,150400,2546176775,3530,3530,3535,3525,3993
20230831,150300,2532089395,3530,3535,3540,3530,1727
20230831,150200,2525992600,3540,3535,3540,3530,1697
20230831,150100,2520000200,3540,3540,3545,3530,8633
20230831,150000,2489459215,3545,3545,3550,3540,2579
20230831,145900,2480326380,3550,3540,3550,3540,130
20230831,145800,2479866155,3545,3545,3545,3545,1
20230831,145700,2479862610,3560,3555,3560,3540,1264
20230831,145600,2475372310,3555,3555,3555,3545,14
20230831,145500,2475322650,3555,3555,3555,3545,1459
20230831,145400,2470136375,3555,3555,3555,3555,21
20230831,145300,2470061720,3540,3555,3555,3540,41
20230831,145200,2469915980,3555,3550,3555,3540,431
20230831,145100,2468385330,3550,3545,3550,3545,9
20230831,145000,2468353420,3550,3555,3555,3540,1305
20230831,144900,2463729305,3555,3550,3555,3550,410
20230831,144800,2462273295,3550,3545,3550,3545,74
20230831,144700,2462010890,3545,3545,3545,3535,856
20230831,144600,2458980320,3545,3545,3545,3545,51
20230831,144500,2458799525,3545,3545,3545,3540,811
20230831,144400,2455924830,3550,3550,3550,3550,0
20230831,144300,2455924830,3550,3540,3550,3540,243
20230831,144200,2455064600,3535,3540,3550,3535,3424
20230831,144100,2442942430,3545,3540,3545,3540,2585
20230831,144000,2433791525,3550,3545,3550,3535,3621
20230831,143900,2420961710,3545,3540,3545,3530,7700
20230831,143800,2393709580,3540,3540,3545,3540,1063
20230831,143700,2389946245,3540,3545,3545,3535,54
20230831,143600,2389755335,3535,3545,3545,3535,883
20230831,143500,2386629600,3545,3545,3545,3535,1073
20230831,143400,2382836495,3535,3535,3550,3535,148
20230831,143300,2382312580,3550,3550,3550,3535,1391
20230831,143200,2377391890,3540,3545,3550,3540,1920
20230831,143100,2370590995,3545,3545,3545,3535,860
20230831,143000,2367545820,3535,3540,3540,3535,1058
20230831,142900,2363800925,3535,3550,3550,3535,12336
20230831,142800,2320064040,3555,3555,3555,3550,1278
20230831,142700,2315522470,3555,3555,3555,3555,66
20230831,142600,2315287840,3560,3560,3560,3560,10
20230831,142500,2315252240,3560,3560,3560,3560,1
20230831,142400,2315248680,3550,3560,3560,3550,129
20230831,142300,2314790135,3550,3560,3560,3550,5
20230831,142200,2314772375,3550,3555,3560,3550,624
20230831,142100,2312556350,3560,3560,3560,3555,41
20230831,142000,2312410475,3560,3555,3565,3550,1083
20230831,141900,2308560850,3565,3565,3565,3565,0
20230831,141800,2308560850,3565,3560,3565,3555,672
20230831,141700,2306169515,3565,3560,3565,3560,18
20230831,141600,2306105425,3565,3565,3565,3565,2
20230831,141500,2306098295,3565,3555,3565,3555,712
20230831,141400,2303567055,3565,3565,3565,3565,1
20230831,141300,2303563490,3555,3555,3560,3550,2146
20230831,141200,2295934400,3555,3555,3555,3555,4
20230831,141100,2295920180,3555,3555,3555,3555,1
20230831,141000,2295916625,3545,3550,3550,3545,51
20230831,140900,2295735640,3550,3555,3555,3545,3244
20230831,140800,2284217880,3560,3560,3560,3560,0
20230831,140700,2284217880,3560,3560,3560,3560,2
20230831,140600,2284210760,3560,3560,3560,3560,1
20230831,140500,2284207200,3540,3545,3545,3540,1275
20230831,140400,2279691010,3545,3550,3550,3545,1235
20230831,140300,2275312695,3560,3565,3565,3545,112
20230831,140200,2274913935,3565,3550,3565,3545,3
20230831,140100,2274903275,3555,3545,3565,3545,1113
20230831,140000,2270957580,3545,3560,3560,3545,1219
20230831,135900,2266628205,3560,3555,3560,3555,323
20230831,135800,2265479690,3555,3555,3555,3555,30
20230831,135700,2265373040,3560,3560,3560,3545,46
20230831,135600,2265209910,3560,3555,3560,3545,79
20230831,135500,2264929400,3570,3570,3570,3570,0
20230831,135400,2264929400,3570,3570,3570,3570,0
20230831,135300,2264929400,3570,3560,3570,3545,2309
20230831,135200,2256733080,3570,3570,3570,3550,715
20230831,135100,2254182530,3570,3570,3570,3570,0
20230831,135000,2254182530,3570,3570,3570,3550,515
20230831,134900,2252345980,3570,3570,3570,3570,28
20230831,134800,2252246020,3550,3555,3575,3550,1389
20230831,134700,2247314185,3555,3565,3565,3550,820
20230831,134600,2244399355,3580,3550,3580,3550,2211
20230831,134500,2236509990,3545,3555,3555,3540,8776
20230831,134400,2205435290,3570,3550,3575,3550,1127
20230831,134300,2201427800,3550,3575,3575,3550,5091
20230831,134200,2183329805,3575,3575,3575,3575,10
20230831,134100,2183294055,3575,3575,3575,3575,10
20230831,134000,2183258305,3575,3575,3575,3575,0
20230831,133900,2183258305,3575,3575,3575,3575,1
20230831,133800,2183254730,3575,3570,3575,3570,500
20230831,133700,2181469465,3570,3570,3570,3570,0
20230831,133600,2181469465,3570,3565,3570,3565,203
20230831,133500,2180745765,3550,3550,3550,3550,0
20230831,133400,2180745765,3550,3550,3550,3550,0
20230831,133300,2180745765,3550,3560,3560,3550,301
20230831,133200,2179674215,3565,3560,3565,3560,677
20230831,133100,2177261710,3565,3550,3565,3550,9547
20230831,133000,2143368615,3565,3565,3565,3565,0
20230831,132900,2143368615,3565,3565,3565,3565,213
20230831,132800,2142609270,3565,3565,3565,3565,127
20230831,132700,2142156515,3565,3565,3565,3565,1
20230831,132600,2142152950,3550,3565,3565,3550,629
20230831,132500,2139914340,3570,3570,3570,3570,10
20230831,132400,2139878640,3560,3570,3570,3560,801
20230831,132300,2137024070,3570,3560,3570,3560,204
20230831,132200,2136295830,3560,3560,3565,3560,1133
20230831,132100,2132261735,3565,3565,3565,3565,1
20230831,132000,2132258170,3560,3560,3560,3560,855
20230831,131900,2129214370,3540,3565,3565,3540,4040
20230831,131800,2114901630,3565,3565,3565,3565,303
20230831,131700,2113821435,3565,3550,3565,3550,839
20230831,131600,2110839745,3545,3550,3550,3545,1965
20230831,131500,2103873200,3555,3555,3555,3555,13
20230831,131400,2103826985,3565,3570,3570,3565,4
20230831,131300,2103812720,3555,3560,3565,3555,5665
20230831,131200,2083670950,3560,3570,3570,3560,471
20230831,131100,2081993140,3570,3565,3570,3565,240
20230831,131000,2081137535,3570,3565,3570,3565,314
20230831,130900,2080018120,3570,3570,3570,3570,1
20230831,130800,2080014550,3570,3570,3570,3570,148
20230831,130700,2079486190,3575,3550,3575,3550,536
20230831,130600,2077577080,3545,3565,3565,3545,2020
20230831,130500,2070415780,3565,3565,3565,3565,3
20230831,130400,2070405085,3550,3550,3550,3550,0
20230831,130300,2070405085,3550,3550,3550,3550,1
20230831,130200,2070401535,3550,3550,3550,3550,3072
20230831,130100,2059495935,3530,3550,3550,3530,8460
20230831,130000,2029552320,3565,3565,3565,3565,300
20230831,125900,2028482820,3565,3565,3565,3565,0
20230831,125800,2028482820,3565,3550,3565,3550,2501
20230831,125700,2019604255,3565,3565,3565,3565,483
20230831,125600,2017882360,3565,3565,3565,3565,18
20230831,125500,2017818190,3565,3565,3570,3565,777
20230831,125400,2015046800,3565,3565,3565,3550,3340
20230831,125300,2003183675,3565,3565,3565,3565,208
20230831,125200,2002442155,3565,3560,3565,3560,719
20230831,125100,1999879490,3555,3555,3555,3555,1
20230831,125000,1999875935,3560,3560,3560,3560,495
20230831,124900,1998113735,3560,3560,3560,3560,350
20230831,124800,1996867735,3560,3565,3565,3560,116
20230831,124700,1996454695,3565,3565,3565,3565,4
20230831,124600,1996440435,3560,3560,3560,3560,373
20230831,124500,1995112555,3550,3550,3550,3550,1500
20230831,124400,1989787555,3550,3550,3550,3550,189
20230831,124300,1989116605,3550,3550,3550,3550,114
20230831,124200,1988711905,3545,3545,3545,3545,3
20230831,124100,1988701270,3550,3550,3565,3550,713
20230831,124000,1986169430,3555,3550,3555,3550,295
20230831,123900,1985120955,3545,3550,3550,3545,819
20230831,123800,1982217135,3550,3550,3550,3550,600
20230831,123700,1980087135,3555,3555,3555,3555,100
20230831,123600,1979731635,3555,3555,3555,3555,0
20230831,123500,1979731635,3555,3555,3555,3555,459
20230831,123400,1978099890,3555,3555,3555,3555,100
20230831,123300,1977744390,3555,3555,3555,3555,50
20230831,123200,1977566640,3570,3570,3570,3570,0
20230831,123100,1977566640,3570,3560,3570,3560,841
20230831,123000,1974572580,3560,3560,3560,3560,0
20230831,122900,1974572580,3560,3565,3565,3560,267
20230831,122800,1973621910,3575,3575,3575,3575,0
20230831,122700,1973621910,3575,3570,3575,3570,279
20230831,122600,1972624935,3575,3560,3575,3560,1324
20230831,122500,1967909545,3560,3555,3560,3555,1152
20230831,122400,1963808430,3555,3560,3560,3555,682
20230831,122300,1961380930,3560,3570,3575,3560,252
20230831,122200,1960480310,3570,3565,3570,3555,505
20230831,122100,1958682130,3570,3570,3570,3570,53
20230831,122000,1958492920,3570,3570,3570,3570,1
20230831,121900,1958489350,3570,3570,3575,3570,200
20230831,121800,1957774650,3575,3570,3575,3570,50
20230831,121700,1957596060,3575,3580,3580,3555,819
20230831,121600,1954678795,3580,3575,3580,3575,74
20230831,121500,1954414090,3575,3580,3580,3575,12
20230831,121400,1954371140,3580,3575,3580,3575,400
20230831,121300,1952940390,3580,3580,3580,3575,724
20230831,121200,1950349600,3575,3565,3580,3565,1015
20230831,121100,1946728025,3550,3545,3565,3545,1965
20230831,121000,1939739440,3550,3550,3550,3550,867
20230831,120900,1936661590,3555,3560,3560,3555,1301
20230831,120800,1932036360,3560,3560,3560,3560,0
20230831,120700,1932036360,3560,3560,3560,3560,116
20230831,120600,1931623400,3555,3555,3555,3555,3
20230831,120500,1931612735,3555,3560,3560,3555,1609
20230831,120400,1925887100,3550,3560,3560,3550,33
20230831,120300,1925769890,3550,3550,3550,3550,515
20230831,120200,1923941640,3550,3550,3550,3550,1503
20230831,120100,1918605990,3560,3560,3560,3560,1
20230831,120000,1918602430,3560,3560,3560,3560,114
20230831,115900,1918196590,3560,3550,3560,3550,301
20230831,115800,1917128030,3555,3555,3555,3555,105
20230831,115700,1916754755,3550,3550,3550,3550,0
20230831,115600,1916754755,3550,3555,3555,3550,89
20230831,115500,1916438665,3555,3560,3560,3555,1300
20230831,115400,1911810750,3565,3560,3565,3560,494
20230831,115300,1910051155,3555,3555,3555,3555,0
20230831,115200,1910051155,3555,3555,3555,3555,241
20230831,115100,1909194400,3545,3545,3555,3545,345
20230831,115000,1907971365,3545,3550,3550,3545,1272
20230831,114900,1903455795,3555,3555,3555,3555,1
20230831,114800,1903452240,3555,3555,3555,3555,1
20230831,114700,1903448685,3555,3550,3555,3540,1845
20230831,114600,1896912950,3550,3550,3550,3550,246
20230831,114500,1896039650,3555,3560,3560,3555,364
20230831,114400,1894745615,3560,3555,3560,3545,3125
20230831,114300,1883647135,3560,3560,3560,3560,232
20230831,114200,1882821215,3560,3560,3560,3560,217
20230831,114100,1882048695,3560,3555,3560,3555,1072
20230831,114000,1878235025,3550,3540,3550,3540,107
20230831,113900,1877855185,3555,3540,3560,3530,24816
20230831,113800,1790108890,3545,3550,3550,3545,8879
20230831,113700,1758631570,3550,3550,3555,3545,3624
20230831,113600,1745778175,3550,3560,3560,3550,16687
20230831,113500,1686503235,3560,3560,3570,3560,568
20230831,113400,1684481085,3570,3570,3570,3570,0
20230831,113300,1684481085,3570,3560,3570,3560,637
20230831,113200,1682211995,3555,3565,3565,3555,5554
20230831,113100,1662445495,3565,3565,3565,3565,150
20230831,113000,1661910745,3575,3570,3575,3570,426
20230831,112900,1660388925,3575,3570,3575,3565,1067
20230831,112800,1656579335,3565,3565,3565,3565,1504
20230831,112700,1651217575,3565,3565,3570,3560,2529
20230831,112600,1642205000,3565,3565,3570,3565,281
20230831,112500,1641201960,3570,3570,3570,3565,4236
20230831,112400,1626097025,3575,3580,3580,3570,252
20230831,112300,1625196325,3570,3570,3585,3570,278
20230831,112200,1624203355,3585,3580,3585,3580,50
20230831,112100,1624024285,3570,3580,3580,3570,4
20230831,112000,1624009975,3580,3570,3585,3565,4644
20230831,111900,1607435965,3570,3580,3580,3570,3961
20230831,111800,1593295175,3585,3585,3585,3585,0
20230831,111700,1593295175,3585,3585,3585,3585,0
20230831,111600,1593295175,3585,3575,3585,3570,792
20230831,111500,1590461715,3575,3575,3575,3575,603
20230831,111400,1588305990,3585,3585,3585,3585,1
20230831,111300,1588302405,3575,3575,3585,3575,62
20230831,111200,1588080745,3575,3580,3580,3575,532
20230831,111100,1586177685,3570,3580,3585,3570,5822
20230831,111000,1565354750,3580,3585,3585,3580,5583
20230831,110900,1545363690,3585,3585,3585,3585,2796
20230831,110800,1535340030,3585,3590,3590,3585,2321
20230831,110700,1527007650,3595,3595,3595,3595,227
20230831,110600,1526191585,3590,3595,3595,3590,636
20230831,110500,1523905595,3585,3590,3590,3585,598
20230831,110400,1521759640,3590,3590,3590,3590,721
20230831,110300,1519171250,3595,3595,3600,3590,1915
20230831,110200,1512287030,3595,3595,3595,3595,47
20230831,110100,1512118065,3595,3595,3595,3595,1
20230831,110000,1512114470,3595,3600,3600,3595,976
20230831,105900,1508605640,3605,3605,3605,3605,0
20230831,105800,1508605640,3605,3590,3605,3590,104
20230831,105700,1508232250,3590,3590,3590,3590,0
20230831,105600,1508232250,3590,3605,3605,3590,24
20230831,105500,1508145925,3610,3590,3610,3585,737
20230831,105400,1505493755,3590,3590,3590,3590,0
20230831,105300,1505493755,3590,3590,3590,3590,246
20230831,105200,1504610615,3590,3590,3590,3590,45
20230831,105100,1504449065,3590,3590,3590,3590,141
20230831,105000,1503942875,3595,3595,3595,3595,1
20230831,104900,1503939280,3590,3590,3590,3590,90
20230831,104800,1503616180,3595,3585,3595,3585,401
20230831,104700,1502177445,3585,3585,3585,3580,77
20230831,104600,1501901675,3580,3575,3580,3575,352
20230831,104500,1500641735,3575,3580,3580,3575,767
20230831,104400,1497898875,3580,3580,3580,3580,44
20230831,104300,1497741355,3585,3585,3585,3585,100
20230831,104200,1497382855,3580,3580,3580,3580,416
20230831,104100,1495893575,3580,3580,3580,3575,7666
20230831,104000,1468485975,3580,3585,3585,3580,744
20230831,103900,1465819705,3585,3585,3585,3585,14
20230831,103800,1465769515,3585,3590,3590,3585,156
20230831,103700,1465210225,3590,3580,3590,3580,1825
20230831,103600,1458673925,3580,3580,3580,3580,65
20230831,103500,1458441225,3575,3585,3585,3575,566
20230831,103400,1456414415,3585,3585,3590,3585,319
20230831,103300,1455270345,3580,3580,3580,3575,2483
20230831,103200,1446382455,3575,3575,3575,3565,10170
20230831,103100,1410075105,3565,3570,3575,3565,4974
20230831,103000,1392337180,3570,3580,3580,3570,2030
20230831,102900,1385089780,3580,3580,3580,3580,1
20230831,102800,1385086200,3570,3575,3575,3570,2924
20230831,102700,1374647470,3580,3570,3580,3560,9562
20230831,102600,1340561560,3570,3580,3580,3570,10122
20230831,102500,1304395985,3585,3585,3590,3580,706
20230831,102400,1301867780,3590,3590,3590,3580,2127
20230831,102300,1294241410,3590,3590,3590,3585,174
20230831,102200,1293617250,3590,3595,3595,3585,47
20230831,102100,1293448550,3595,3595,3595,3595,1
20230831,102000,1293444955,3585,3585,3585,3585,501
20230831,101900,1291648870,3595,3595,3595,3585,105
20230831,101800,1291272410,3590,3590,3590,3590,213
20230831,101700,1290507740,3585,3585,3585,3580,899
20230831,101600,1287285145,3590,3580,3590,3575,2581
20230831,101500,1278043370,3585,3590,3590,3580,778
20230831,101400,1275255120,3590,3580,3590,3580,971
20230831,101300,1271776100,3575,3580,3580,3575,6041
20230831,101200,1250169540,3580,3580,3580,3570,3013
20230831,101100,1239398615,3575,3595,3595,3575,11721
20230831,101000,1197363495,3595,3585,3595,3585,861
20230831,100900,1194276640,3590,3590,3590,3585,914
20230831,100800,1190998070,3590,3590,3590,3570,3308
20230831,100700,1179172620,3575,3590,3595,3575,7183
20230831,100600,1153432335,3590,3590,3590,3580,4911
20230831,100500,1135827345,3585,3590,3600,3585,4893
20230831,100400,1118268320,3585,3605,3620,3580,38149
20230831,100300,981225040,3605,3610,3610,3605,9116
20230831,100200,948335440,3610,3615,3615,3605,636
20230831,100100,946039855,3620,3615,3620,3610,1442
20230831,100000,940828905,3610,3610,3620,3605,3722
20230831,095900,927396050,3605,3605,3610,3600,779
20230831,095800,924588055,3605,3615,3615,3600,3170
20230831,095700,913158975,3625,3615,3625,3605,4072
20230831,095600,898465800,3610,3620,3620,3610,2517
20230831,095500,889364605,3620,3625,3625,3620,3155
20230831,095400,877934900,3625,3635,3635,3625,1916
20230831,095300,870984030,3635,3635,3635,3635,246
20230831,095200,870089820,3635,3640,3640,3635,223
20230831,095100,869278350,3655,3630,3660,3625,2951
20230831,095000,858560145,3630,3635,3635,3630,1038
20230831,094900,854787120,3645,3645,3645,3645,2
20230831,094800,854779830,3635,3640,3640,3635,1384
20230831,094700,849747895,3640,3640,3640,3640,296
20230831,094600,848670455,3640,3640,3640,3640,253
20230831,094500,847749535,3640,3640,3640,3640,200
20230831,094400,847021535,3640,3645,3645,3640,2541
20230831,094300,837766645,3645,3650,3650,3645,320
20230831,094200,836600145,3650,3655,3660,3650,3059
20230831,094100,825432315,3655,3650,3655,3650,730
20230831,094000,822767805,3650,3650,3650,3650,110
20230831,093900,822366305,3650,3650,3650,3650,105
20230831,093800,821983055,3650,3655,3655,3645,4522
20230831,093700,805483240,3670,3645,3670,3645,3325
20230831,093600,793318940,3640,3635,3645,3635,1773
20230831,093500,786863885,3640,3635,3640,3635,2544
20230831,093400,777615950,3635,3640,3640,3630,1726
20230831,093300,771336500,3645,3650,3650,3640,2449
20230831,093200,762420420,3645,3650,3650,3645,51
20230831,093100,762234275,3650,3650,3650,3645,2098
20230831,093000,754576635,3650,3655,3655,3650,3805
20230831,092900,740671565,3655,3645,3655,3645,2262
20230831,092800,732419565,3645,3635,3645,3615,4468
20230831,092700,716184980,3635,3630,3640,3630,1902
20230831,092600,709266960,3630,3615,3630,3610,3677
20230831,092500,695986180,3610,3635,3635,3610,1600
20230831,092400,690210150,3610,3630,3635,3610,17102
20230831,092300,628451580,3635,3625,3635,3625,222
20230831,092200,627646820,3625,3620,3645,3620,1616
20230831,092100,621768885,3620,3635,3635,3620,847
20230831,092000,618701740,3635,3615,3635,3615,2370
20230831,091900,610118580,3620,3620,3620,3615,223
20230831,091800,609312375,3615,3625,3625,3615,702
20230831,091700,606771180,3625,3615,3625,3610,3804
20230831,091600,593030750,3625,3625,3625,3620,1166
20230831,091500,588807660,3620,3625,3625,3620,997
20230831,091400,585196465,3620,3630,3630,3620,1380
20230831,091300,580199165,3630,3610,3630,3605,3219
20230831,091200,568561085,3610,3600,3610,3590,4201
20230831,091100,553432020,3590,3600,3620,3585,11041
20230831,091000,513766565,3600,3620,3625,3600,9386
20230831,090900,479879705,3620,3615,3630,3600,21828
20230831,090800,401129535,3615,3620,3620,3610,6609
20230831,090700,377244125,3625,3640,3640,3620,4317
20230831,090600,361586395,3640,3640,3645,3640,993
20230831,090500,357971365,3640,3645,3645,3615,19358
20230831,090400,287768325,3635,3645,3650,3630,6763
20230831,090300,263185455,3630,3655,3655,3630,13313
20230831,090200,214817810,3685,3645,3685,3645,3686
20230831,090100,201342150,3650,3630,3655,3620,9150
20230831,090000,168091425,3630,3670,3675,3610,45768