stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,201400,6036717840,8430,8430,8430,8430,11050
20230831,201300,6036717840,8430,8430,8430,8430,0
20230831,201200,6036717840,8430,8430,8430,8430,0
20230831,201100,6036717840,8430,8430,8430,8430,0
20230831,201000,6036717840,8430,8430,8430,8430,0
20230831,200900,6036717840,8430,8430,8430,8430,0
20230831,200800,6036717840,8430,8430,8430,8430,0
20230831,200700,6036717840,8430,8430,8430,8430,0
20230831,200600,6036717840,8430,8430,8430,8430,0
20230831,200500,6036717840,8430,8430,8430,8430,0
20230831,200400,6036717840,8430,8430,8430,8430,0
20230831,200300,6036717840,8430,8430,8430,8430,0
20230831,200200,6036717840,8430,8430,8430,8430,0
20230831,200100,6036717840,8430,8430,8430,8430,0
20230831,200000,6036717840,8430,8430,8430,8430,0
20230831,195900,6036717840,8430,8430,8430,8430,0
20230831,195800,6036717840,8430,8430,8430,8430,0
20230831,195700,6036717840,8430,8430,8430,8430,0
20230831,195600,6036717840,8430,8430,8430,8430,0
20230831,195500,6036717840,8430,8430,8430,8430,0
20230831,195400,6036717840,8430,8430,8430,8430,0
20230831,195300,6036717840,8430,8430,8430,8430,0
20230831,195200,6036717840,8430,8430,8430,8430,0
20230831,195100,6036717840,8430,8430,8430,8430,0
20230831,195000,6036717840,8430,8430,8430,8430,0
20230831,194900,6036717840,8430,8430,8430,8430,0
20230831,194800,6036717840,8430,8430,8430,8430,0
20230831,194700,6036717840,8430,8430,8430,8430,0
20230831,194600,6036717840,8430,8430,8430,8430,0
20230831,194500,6036717840,8430,8430,8430,8430,0
20230831,194400,6036717840,8430,8430,8430,8430,11050
20230831,194300,6036717840,8430,8430,8430,8430,0
20230831,194200,6036717840,8430,8430,8430,8430,0
20230831,194100,6036717840,8430,8430,8430,8430,0
20230831,194000,6036717840,8430,8430,8430,8430,0
20230831,193900,6036717840,8430,8430,8430,8430,0
20230831,193800,6036717840,8430,8430,8430,8430,0
20230831,193700,6036717840,8430,8430,8430,8430,0
20230831,193600,6036717840,8430,8430,8430,8430,0
20230831,193500,6036717840,8430,8430,8430,8430,0
20230831,193400,6036717840,8430,8430,8430,8430,0
20230831,193300,6036717840,8430,8430,8430,8430,0
20230831,193200,6036717840,8430,8430,8430,8430,0
20230831,193100,6036717840,8430,8430,8430,8430,0
20230831,193000,6036717840,8430,8430,8430,8430,0
20230831,192900,6036717840,8430,8430,8430,8430,0
20230831,192800,6036717840,8430,8430,8430,8430,0
20230831,192700,6036717840,8430,8430,8430,8430,0
20230831,192600,6036717840,8430,8430,8430,8430,0
20230831,192500,6036717840,8430,8430,8430,8430,0
20230831,192400,6036717840,8430,8430,8430,8430,0
20230831,192300,6036717840,8430,8430,8430,8430,0
20230831,192200,6036717840,8430,8430,8430,8430,0
20230831,192100,6036717840,8430,8430,8430,8430,0
20230831,192000,6036717840,8430,8430,8430,8430,0
20230831,191900,6036717840,8430,8430,8430,8430,0
20230831,191800,6036717840,8430,8430,8430,8430,0
20230831,191700,6036717840,8430,8430,8430,8430,0
20230831,191600,6036717840,8430,8430,8430,8430,0
20230831,191500,6036717840,8430,8430,8430,8430,0
20230831,191400,6036717840,8430,8430,8430,8430,11050
20230831,191300,6036717840,8430,8430,8430,8430,0
20230831,191200,6036717840,8430,8430,8430,8430,0
20230831,191100,6036717840,8430,8430,8430,8430,0
20230831,191000,6036717840,8430,8430,8430,8430,0
20230831,190900,6036717840,8430,8430,8430,8430,0
20230831,190800,6036717840,8430,8430,8430,8430,0
20230831,190700,6036717840,8430,8430,8430,8430,0
20230831,190600,6036717840,8430,8430,8430,8430,0
20230831,190500,6036717840,8430,8430,8430,8430,0
20230831,190400,6036717840,8430,8430,8430,8430,0
20230831,190300,6036717840,8430,8430,8430,8430,0
20230831,190200,6036717840,8430,8430,8430,8430,0
20230831,190100,6036717840,8430,8430,8430,8430,0
20230831,190000,6036717840,8430,8430,8430,8430,0
20230831,185900,6036717840,8430,8430,8430,8430,0
20230831,185800,6036717840,8430,8430,8430,8430,0
20230831,185700,6036717840,8430,8430,8430,8430,0
20230831,185600,6036717840,8430,8430,8430,8430,0
20230831,185500,6036717840,8430,8430,8430,8430,0
20230831,185400,6036717840,8430,8430,8430,8430,0
20230831,185300,6036717840,8430,8430,8430,8430,0
20230831,185200,6036717840,8430,8430,8430,8430,0
20230831,185100,6036717840,8430,8430,8430,8430,0
20230831,185000,6036717840,8430,8430,8430,8430,0
20230831,184900,6036717840,8430,8430,8430,8430,0
20230831,184800,6036717840,8430,8430,8430,8430,0
20230831,184700,6036717840,8430,8430,8430,8430,0
20230831,184600,6036717840,8430,8430,8430,8430,0
20230831,184500,6036717840,8430,8430,8430,8430,0
20230831,184400,6036717840,8430,8430,8430,8430,11050
20230831,184300,6036717840,8430,8430,8430,8430,0
20230831,184200,6036717840,8430,8430,8430,8430,0
20230831,184100,6036717840,8430,8430,8430,8430,0
20230831,184000,6036717840,8430,8430,8430,8430,0
20230831,183900,6036717840,8430,8430,8430,8430,0
20230831,183800,6036717840,8430,8430,8430,8430,0
20230831,183700,6036717840,8430,8430,8430,8430,0
20230831,183600,6036717840,8430,8430,8430,8430,0
20230831,183500,6036717840,8430,8430,8430,8430,0
20230831,183400,6036717840,8430,8430,8430,8430,0
20230831,183300,6036717840,8430,8430,8430,8430,0
20230831,183200,6036717840,8430,8430,8430,8430,0
20230831,183100,6036717840,8430,8430,8430,8430,0
20230831,183000,6036717840,8430,8430,8430,8430,0
20230831,182900,6036717840,8430,8430,8430,8430,0
20230831,182800,6036717840,8430,8430,8430,8430,0
20230831,182700,6036717840,8430,8430,8430,8430,0
20230831,182600,6036717840,8430,8430,8430,8430,0
20230831,182500,6036717840,8430,8430,8430,8430,0
20230831,182400,6036717840,8430,8430,8430,8430,0
20230831,182300,6036717840,8430,8430,8430,8430,0
20230831,182200,6036717840,8430,8430,8430,8430,0
20230831,182100,6036717840,8430,8430,8430,8430,0
20230831,182000,6036717840,8430,8430,8430,8430,0
20230831,181900,6036717840,8430,8430,8430,8430,0
20230831,181800,6036717840,8430,8430,8430,8430,0
20230831,181700,6036717840,8430,8430,8430,8430,0
20230831,181600,6036717840,8430,8430,8430,8430,0
20230831,181500,6036717840,8430,8430,8430,8430,0
20230831,181400,6036717840,8430,8430,8430,8430,11050
20230831,181300,6036717840,8430,8430,8430,8430,0
20230831,181200,6036717840,8430,8430,8430,8430,0
20230831,181100,6036717840,8430,8430,8430,8430,0
20230831,181000,6036717840,8430,8430,8430,8430,0
20230831,180900,6036717840,8430,8430,8430,8430,0
20230831,180800,6036717840,8430,8430,8430,8430,0
20230831,180700,6036717840,8430,8430,8430,8430,0
20230831,180600,6036717840,8430,8430,8430,8430,0
20230831,180500,6036717840,8430,8430,8430,8430,0
20230831,180400,6036717840,8430,8430,8430,8430,0
20230831,180300,6036717840,8430,8430,8430,8430,0
20230831,180200,6036717840,8430,8430,8430,8430,0
20230831,180100,6036717840,8430,8430,8430,8430,0
20230831,180000,6036717840,8430,8430,8430,8430,0
20230831,175900,6036717840,8430,8430,8430,8430,0
20230831,175800,6036717840,8430,8430,8430,8430,0
20230831,175700,6036717840,8430,8430,8430,8430,0
20230831,175600,6036717840,8430,8430,8430,8430,0
20230831,175500,6036717840,8430,8430,8430,8430,0
20230831,175400,6036717840,8430,8430,8430,8430,0
20230831,175300,6036717840,8430,8430,8430,8430,0
20230831,175200,6036717840,8430,8430,8430,8430,0
20230831,175100,6036717840,8430,8430,8430,8430,0
20230831,175000,6036717840,8430,8430,8430,8430,0
20230831,174900,6036717840,8430,8430,8430,8430,0
20230831,174800,6036717840,8430,8430,8430,8430,0
20230831,174700,6036717840,8430,8430,8430,8430,0
20230831,174600,6036717840,8430,8430,8430,8430,0
20230831,174500,6036717840,8430,8430,8430,8430,0
20230831,174400,6036717840,8430,8430,8430,8430,11050
20230831,174300,6036717840,8430,8430,8430,8430,0
20230831,174200,6036717840,8430,8430,8430,8430,0
20230831,174100,6036717840,8430,8430,8430,8430,0
20230831,174000,6036717840,8430,8430,8430,8430,0
20230831,173900,6036717840,8430,8430,8430,8430,0
20230831,173800,6036717840,8430,8430,8430,8430,0
20230831,173700,6036717840,8430,8430,8430,8430,0
20230831,173600,6036717840,8430,8430,8430,8430,0
20230831,173500,6036717840,8430,8430,8430,8430,0
20230831,173400,6036717840,8430,8430,8430,8430,0
20230831,173300,6036717840,8430,8430,8430,8430,0
20230831,173200,6036717840,8430,8430,8430,8430,0
20230831,173100,6036717840,8430,8430,8430,8430,0
20230831,173000,6036717840,8430,8430,8430,8430,0
20230831,172900,6036717840,8430,8430,8430,8430,0
20230831,172800,6036717840,8430,8430,8430,8430,0
20230831,172700,6036717840,8430,8430,8430,8430,0
20230831,172600,6036717840,8430,8430,8430,8430,0
20230831,172500,6036717840,8430,8430,8430,8430,0
20230831,172400,6036717840,8430,8430,8430,8430,0
20230831,172300,6036717840,8430,8430,8430,8430,0
20230831,172200,6036717840,8430,8430,8430,8430,0
20230831,172100,6036717840,8430,8430,8430,8430,0
20230831,172000,6036717840,8430,8430,8430,8430,0
20230831,171900,6036717840,8430,8430,8430,8430,0
20230831,171800,6036717840,8430,8430,8430,8430,0
20230831,171700,6036717840,8430,8430,8430,8430,0
20230831,171600,6036717840,8430,8430,8430,8430,0
20230831,171500,6036717840,8430,8430,8430,8430,0
20230831,171400,6036717840,8430,8430,8430,8430,11050
20230831,171300,6036717840,8430,8430,8430,8430,0
20230831,171200,6036717840,8430,8430,8430,8430,0
20230831,171100,6036717840,8430,8430,8430,8430,0
20230831,171000,6036717840,8430,8430,8430,8430,0
20230831,170900,6036717840,8430,8430,8430,8430,0
20230831,170800,6036717840,8430,8430,8430,8430,0
20230831,170700,6036717840,8430,8430,8430,8430,0
20230831,170600,6036717840,8430,8430,8430,8430,0
20230831,170500,6036717840,8430,8430,8430,8430,0
20230831,170400,6036717840,8430,8430,8430,8430,0
20230831,170300,6036717840,8430,8430,8430,8430,0
20230831,170200,6036717840,8430,8430,8430,8430,0
20230831,170100,6036717840,8430,8430,8430,8430,0
20230831,170000,6036717840,8430,8430,8430,8430,0
20230831,165900,6036717840,8430,8430,8430,8430,0
20230831,165800,6036717840,8430,8430,8430,8430,0
20230831,165700,6036717840,8430,8430,8430,8430,0
20230831,165600,6036717840,8430,8430,8430,8430,0
20230831,165500,6036717840,8430,8430,8430,8430,0
20230831,165400,6036717840,8430,8430,8430,8430,0
20230831,165300,6036717840,8430,8430,8430,8430,0
20230831,165200,6036717840,8430,8430,8430,8430,0
20230831,165100,6036717840,8430,8430,8430,8430,0
20230831,165000,6036717840,8430,8430,8430,8430,0
20230831,164900,6036717840,8430,8430,8430,8430,0
20230831,164800,6036717840,8430,8430,8430,8430,0
20230831,164700,6036717840,8430,8430,8430,8430,0
20230831,164600,6036717840,8430,8430,8430,8430,0
20230831,164500,6036717840,8430,8430,8430,8430,0
20230831,164400,6036717840,8430,8430,8430,8430,11050
20230831,164300,6036717840,8430,8430,8430,8430,0
20230831,164200,6036717840,8430,8430,8430,8430,0
20230831,164100,6036717840,8430,8430,8430,8430,0
20230831,164000,6036717840,8430,8430,8430,8430,0
20230831,163900,6036717840,8430,8430,8430,8430,0
20230831,163800,6036717840,8430,8430,8430,8430,0
20230831,163700,6036717840,8430,8430,8430,8430,0
20230831,163600,6036717840,8430,8430,8430,8430,0
20230831,163500,6036717840,8430,8430,8430,8430,0
20230831,163400,6036717840,8430,8430,8430,8430,0
20230831,163300,6036717840,8430,8430,8430,8430,0
20230831,163200,6036717840,8430,8430,8430,8430,0
20230831,163100,6036717840,8430,8430,8430,8430,0
20230831,163000,6036717840,8430,8430,8430,8430,0
20230831,162900,6036717840,8430,8430,8430,8430,0
20230831,162800,6036717840,8430,8430,8430,8430,0
20230831,162700,6036717840,8430,8430,8430,8430,0
20230831,162600,6036717840,8430,8430,8430,8430,0
20230831,162500,6036717840,8430,8430,8430,8430,0
20230831,162400,6036717840,8430,8430,8430,8430,0
20230831,162300,6036717840,8430,8430,8430,8430,0
20230831,162200,6036717840,8430,8430,8430,8430,0
20230831,162100,6036717840,8430,8430,8430,8430,0
20230831,162000,6036717840,8430,8430,8430,8430,0
20230831,161900,6036717840,8430,8430,8430,8430,0
20230831,161800,6036717840,8430,8430,8430,8430,0
20230831,161700,6036717840,8430,8430,8430,8430,0
20230831,161600,6036717840,8430,8430,8430,8430,0
20230831,161500,6036717840,8430,8430,8430,8430,0
20230831,161400,6036717840,8430,8430,8430,8430,11050
20230831,161300,6036717840,8430,8430,8430,8430,0
20230831,161200,6036717840,8430,8430,8430,8430,0
20230831,161100,6036717840,8430,8430,8430,8430,0
20230831,161000,6036717840,8430,8430,8430,8430,0
20230831,160900,6036717840,8430,8430,8430,8430,0
20230831,160800,6036717840,8430,8430,8430,8430,0
20230831,160700,6036717840,8430,8430,8430,8430,0
20230831,160600,6036717840,8430,8430,8430,8430,0
20230831,160500,6036717840,8430,8430,8430,8430,0
20230831,160400,6036717840,8430,8430,8430,8430,0
20230831,160300,6036717840,8430,8430,8430,8430,0
20230831,160200,6036717840,8430,8430,8430,8430,0
20230831,160100,6036717840,8430,8430,8430,8430,0
20230831,160000,6036717840,8430,8430,8430,8430,0
20230831,155900,6036717840,8430,8430,8430,8430,0
20230831,155800,6036717840,8430,8430,8430,8430,0
20230831,155700,6036717840,8430,8430,8430,8430,0
20230831,155600,6036717840,8430,8430,8430,8430,0
20230831,155500,6036717840,8430,8430,8430,8430,0
20230831,155400,6036717840,8430,8430,8430,8430,0
20230831,155300,6036717840,8430,8430,8430,8430,0
20230831,155200,6036717840,8430,8430,8430,8430,0
20230831,155100,6036717840,8430,8430,8430,8430,0
20230831,155000,6036717840,8430,8430,8430,8430,0
20230831,154900,6036717840,8430,8430,8430,8430,0
20230831,154800,6036717840,8430,8430,8430,8430,0
20230831,154700,6036717840,8430,8430,8430,8430,0
20230831,154600,6036717840,8430,8430,8430,8430,0
20230831,154500,6036717840,8430,8430,8430,8430,0
20230831,154400,6036717840,8430,8430,8430,8430,11050
20230831,154300,6036717840,8430,8430,8430,8430,0
20230831,154200,6036717840,8430,8430,8430,8430,0
20230831,154100,6036717840,8430,8430,8430,8430,0
20230831,154000,6036717840,8430,8430,8430,8430,0
20230831,153900,6036717840,8430,8430,8430,8430,0
20230831,153800,6036717840,8430,8430,8430,8430,0
20230831,153700,6036717840,8430,8430,8430,8430,0
20230831,153600,6036717840,8430,8430,8430,8430,0
20230831,153500,6036717840,8430,8430,8430,8430,0
20230831,153400,6036717840,8430,8430,8430,8430,0
20230831,153300,6036717840,8430,8430,8430,8430,0
20230831,153200,6036717840,8430,8430,8430,8430,0
20230831,153100,6036717840,8430,8430,8430,8430,0
20230831,153000,6036717840,8430,8430,8430,8430,11050
20230831,152900,5943566340,8370,8370,8370,8370,0
20230831,152800,5943566340,8370,8370,8370,8370,0
20230831,152700,5943566340,8370,8370,8370,8370,0
20230831,152600,5943566340,8370,8370,8370,8370,0
20230831,152500,5943566340,8370,8370,8370,8370,0
20230831,152400,5943566340,8370,8370,8370,8370,0
20230831,152300,5943566340,8370,8370,8370,8370,0
20230831,152200,5943566340,8370,8370,8370,8370,0
20230831,152100,5943566340,8370,8370,8370,8370,0
20230831,152000,5943566340,8370,8370,8370,8370,0
20230831,151900,5943566340,8370,8400,8410,8370,6446
20230831,151800,5889457130,8400,8380,8400,8380,1017
20230831,151700,5880923930,8380,8380,8400,8380,133
20230831,151600,5879808130,8390,8390,8400,8370,1609
20230831,151500,5866320370,8380,8390,8390,8380,703
20230831,151400,5860424620,8390,8390,8400,8380,1789
20230831,151300,5845415060,8390,8390,8410,8390,1632
20230831,151200,5831718760,8400,8400,8410,8390,1219
20230831,151100,5821479160,8400,8380,8400,8380,3579
20230831,151000,5791452400,8370,8380,8390,8370,2149
20230831,150900,5773455870,8380,8390,8410,8370,2938
20230831,150800,5748813860,8400,8390,8400,8380,1187
20230831,150700,5738854890,8400,8380,8400,8380,508
20230831,150600,5734597690,8380,8360,8400,8360,2759
20230831,150500,5711444320,8360,8370,8390,8360,3453
20230831,150400,5682530900,8370,8370,8380,8370,307
20230831,150300,5679961270,8380,8390,8390,8380,2578
20230831,150200,5658346370,8380,8390,8390,8380,1161
20230831,150100,5648608420,8390,8410,8410,8390,3739
20230831,150000,5617193160,8410,8420,8430,8400,1765
20230831,145900,5602354140,8420,8420,8440,8410,3945
20230831,145800,5569147500,8430,8420,8440,8420,1201
20230831,145700,5559025390,8420,8430,8440,8410,4354
20230831,145600,5522348280,8440,8460,8460,8440,1143
20230831,145500,5512691600,8450,8450,8470,8440,5860
20230831,145400,5463172250,8470,8480,8490,8450,5495
20230831,145300,5416589860,8480,8480,8480,8470,2745
20230831,145200,5393316500,8480,8480,8490,8460,4127
20230831,145100,5358353870,8480,8450,8500,8430,7626
20230831,145000,5293742000,8430,8450,8460,8430,2029
20230831,144900,5276601060,8460,8460,8470,8450,1419
20230831,144800,5264603940,8470,8480,8500,8460,19151
20230831,144700,5102158650,8480,8450,8500,8450,25799
20230831,144600,4883559020,8450,8430,8450,8430,11174
20230831,144500,4789213070,8440,8430,8440,8430,792
20230831,144400,4782535700,8440,8400,8440,8400,3377
20230831,144300,4754082150,8390,8430,8430,8390,3995
20230831,144200,4720458550,8430,8420,8440,8400,2492
20230831,144100,4699465060,8400,8430,8430,8400,1829
20230831,144000,4684073370,8420,8420,8440,8420,7240
20230831,143900,4623033540,8420,8370,8430,8370,16545
20230831,143800,4484078940,8360,8340,8360,8340,1708
20230831,143700,4469806740,8350,8350,8350,8320,1298
20230831,143600,4458998010,8350,8350,8360,8350,370
20230831,143500,4455908130,8350,8350,8350,8350,153
20230831,143400,4454630580,8330,8350,8360,8330,2538
20230831,143300,4433451970,8350,8360,8360,8350,205
20230831,143200,4431739300,8350,8360,8360,8350,122
20230831,143100,4430720400,8360,8350,8360,8350,4
20230831,143000,4430686970,8340,8340,8360,8340,520
20230831,142900,4426350150,8340,8340,8340,8340,6
20230831,142800,4426300110,8340,8360,8360,8340,3791
20230831,142700,4394608170,8350,8360,8360,8350,125
20230831,142600,4393564270,8340,8350,8360,8330,3202
20230831,142500,4366883860,8350,8360,8360,8350,175
20230831,142400,4365420870,8360,8360,8360,8350,168
20230831,142300,4364016480,8350,8360,8370,8320,7634
20230831,142200,4300338300,8360,8350,8360,8350,1035
20230831,142100,4291686370,8360,8360,8360,8360,589
20230831,142000,4286762330,8360,8370,8370,8360,1721
20230831,141900,4272374580,8370,8370,8370,8360,522
20230831,141800,4268007850,8360,8370,8370,8360,2073
20230831,141700,4250657460,8360,8370,8370,8360,591
20230831,141600,4245716380,8370,8360,8370,8360,1280
20230831,141500,4235003100,8370,8360,8370,8360,2920
20230831,141400,4210566840,8360,8350,8360,8350,1960
20230831,141300,4194181250,8350,8360,8360,8350,1952
20230831,141200,4177866160,8350,8350,8350,8340,156
20230831,141100,4176563860,8350,8330,8370,8320,13685
20230831,141000,4062299280,8330,8320,8340,8320,1312
20230831,140900,4051371880,8320,8320,8330,8320,2008
20230831,140800,4034665220,8320,8330,8330,8320,595
20230831,140700,4029708890,8330,8330,8340,8330,497
20230831,140600,4025568610,8330,8330,8340,8330,2756
20230831,140500,4002610530,8340,8330,8340,8330,927
20230831,140400,3994887840,8330,8330,8340,8330,309
20230831,140300,3992313850,8340,8330,8340,8320,317
20230831,140200,3989673260,8330,8330,8340,8330,863
20230831,140100,3982483080,8340,8320,8340,8310,905
20230831,140000,3974951540,8310,8310,8310,8310,132
20230831,135900,3973854620,8310,8310,8310,8310,0
20230831,135800,3973854620,8310,8320,8320,8300,486
20230831,135700,3969812540,8310,8310,8310,8300,2266
20230831,135600,3950982440,8310,8310,8320,8310,2600
20230831,135500,3929375440,8320,8320,8320,8320,6
20230831,135400,3929325520,8320,8310,8320,8300,301
20230831,135300,3926823530,8310,8310,8320,8310,457
20230831,135200,3923025840,8320,8310,8320,8310,760
20230831,135100,3916710230,8310,8310,8310,8310,271
20230831,135000,3914458220,8310,8310,8310,8310,222
20230831,134900,3912613400,8310,8310,8310,8310,150
20230831,134800,3911366900,8310,8300,8310,8300,343
20230831,134700,3908517800,8310,8310,8310,8310,171
20230831,134600,3907096790,8310,8310,8310,8310,678
20230831,134500,3901462610,8320,8320,8320,8310,8
20230831,134400,3901396100,8320,8310,8320,8310,335
20230831,134300,3898611250,8320,8320,8320,8320,153
20230831,134200,3897338290,8310,8310,8310,8310,300
20230831,134100,3894845290,8310,8320,8320,8310,69
20230831,134000,3894271870,8320,8320,8320,8320,1
20230831,133900,3894263550,8310,8320,8320,8310,3
20230831,133800,3894238610,8320,8320,8320,8320,0
20230831,133700,3894238610,8320,8300,8320,8300,1247
20230831,133600,3883874410,8300,8300,8310,8300,651
20230831,133500,3878470110,8300,8310,8310,8300,2463
20230831,133400,3858023160,8300,8310,8310,8300,326
20230831,133300,3855315070,8310,8310,8310,8310,50
20230831,133200,3854899570,8300,8310,8320,8300,2101
20230831,133100,3837447780,8320,8320,8320,8320,190
20230831,133000,3835866980,8320,8320,8320,8320,20
20230831,132900,3835700580,8310,8320,8330,8310,5717
20230831,132800,3788187280,8320,8340,8340,8320,164
20230831,132700,3786821330,8340,8330,8340,8330,908
20230831,132600,3779249610,8330,8330,8340,8330,98
20230831,132500,3778433180,8330,8320,8330,8320,1106
20230831,132400,3769229260,8320,8330,8330,8320,131
20230831,132300,3768139310,8330,8330,8330,8330,429
20230831,132200,3764565740,8340,8350,8350,8340,658
20230831,132100,3759073130,8350,8340,8350,8340,750
20230831,132000,3752815540,8320,8330,8350,8320,349
20230831,131900,3749906300,8310,8320,8320,8310,109
20230831,131800,3749000500,8340,8340,8340,8340,9
20230831,131700,3748925440,8310,8300,8310,8300,181
20230831,131600,3747422130,8300,8310,8310,8300,283
20230831,131500,3745071850,8300,8300,8300,8300,4
20230831,131400,3745038650,8300,8310,8310,8300,1093
20230831,131300,3735966730,8300,8320,8320,8300,2683
20230831,131200,3713664300,8310,8320,8320,8310,750
20230831,131100,3707424320,8320,8330,8340,8320,207
20230831,131000,3705700140,8340,8340,8340,8330,158
20230831,130900,3704383060,8350,8350,8350,8340,1512
20230831,130800,3691772830,8350,8350,8350,8350,51
20230831,130700,3691346980,8350,8350,8360,8350,613
20230831,130600,3686227930,8360,8360,8360,8360,635
20230831,130500,3680919330,8360,8370,8370,8360,2043
20230831,130400,3663839250,8370,8360,8370,8350,9016
20230831,130300,3588473560,8370,8350,8370,8350,2699
20230831,130200,3565920240,8340,8350,8360,8340,683
20230831,130100,3560218350,8350,8350,8350,8350,787
20230831,130000,3553646900,8350,8340,8350,8340,1210
20230831,125900,3543544800,8340,8340,8340,8340,404
20230831,125800,3540175440,8330,8320,8330,8320,431
20230831,125700,3536585230,8320,8310,8320,8310,102
20230831,125600,3535736610,8310,8310,8310,8310,906
20230831,125500,3528207750,8300,8320,8330,8300,260
20230831,125400,3526047100,8320,8310,8320,8310,377
20230831,125300,3522913760,8300,8310,8320,8300,2754
20230831,125200,3500023570,8320,8310,8320,8310,39
20230831,125100,3499699440,8310,8320,8320,8310,120
20230831,125000,3498702140,8320,8310,8320,8310,92
20230831,124900,3497937310,8300,8300,8300,8300,93
20230831,124800,3497165410,8330,8330,8330,8330,154
20230831,124700,3495882590,8330,8310,8330,8310,166
20230831,124600,3494501070,8310,8300,8310,8300,3833
20230831,124500,3462667060,8290,8300,8300,8290,2799
20230831,124400,3439453120,8300,8290,8300,8290,29
20230831,124300,3439212470,8300,8300,8300,8300,111
20230831,124200,3438291170,8300,8300,8300,8290,244
20230831,124100,3436266020,8300,8290,8300,8290,848
20230831,124000,3429227670,8290,8290,8290,8290,1000
20230831,123900,3420937670,8300,8300,8300,8300,83
20230831,123800,3420248770,8300,8300,8300,8290,861
20230831,123700,3413105470,8300,8300,8300,8300,210
20230831,123600,3411362470,8300,8300,8300,8300,1
20230831,123500,3411354170,8280,8290,8290,8280,2650
20230831,123400,3389409050,8300,8290,8300,8290,536
20230831,123300,3384962150,8290,8300,8300,8290,324
20230831,123200,3382274050,8310,8290,8310,8280,1263
20230831,123100,3371798450,8290,8290,8290,8290,253
20230831,123000,3369701080,8290,8290,8290,8280,1023
20230831,122900,3361229630,8280,8290,8290,8280,1000
20230831,122800,3352945330,8290,8300,8300,8290,76
20230831,122700,3352315030,8300,8300,8300,8300,35
20230831,122600,3352024530,8290,8290,8290,8290,200
20230831,122500,3350366530,8290,8290,8290,8280,1270
20230831,122400,3339845400,8300,8290,8310,8290,3131
20230831,122300,3313837880,8290,8300,8300,8290,4946
20230831,122200,3272830390,8300,8300,8300,8300,421
20230831,122100,3269336090,8300,8300,8300,8300,102
20230831,122000,3268489490,8300,8290,8300,8290,1505
20230831,121900,3255999990,8290,8300,8300,8290,50
20230831,121800,3255585390,8290,8290,8300,8290,1103
20230831,121700,3246430690,8300,8300,8300,8290,1211
20230831,121600,3236381390,8300,8300,8300,8300,20
20230831,121500,3236215390,8300,8300,8300,8300,163
20230831,121400,3234862490,8300,8300,8300,8300,178
20230831,121300,3233385090,8300,8300,8300,8300,750
20230831,121200,3227160090,8300,8300,8300,8300,650
20230831,121100,3221765090,8300,8300,8300,8300,2174
20230831,121000,3203720890,8300,8300,8300,8300,189
20230831,120900,3202152190,8300,8300,8300,8300,153
20230831,120800,3200882290,8300,8310,8310,8300,172
20230831,120700,3199454680,8300,8300,8300,8300,610
20230831,120600,3194391680,8300,8300,8310,8300,244
20230831,120500,3192366470,8300,8300,8310,8300,1747
20230831,120400,3177865090,8300,8300,8300,8300,68
20230831,120300,3177300690,8300,8300,8300,8300,10
20230831,120200,3177217690,8300,8300,8300,8300,605
20230831,120100,3172196190,8310,8310,8310,8310,478
20230831,120000,3168224010,8310,8310,8320,8310,1607
20230831,115900,3154862240,8310,8320,8320,8310,255
20230831,115800,3152742680,8320,8320,8320,8320,350
20230831,115700,3149830680,8320,8320,8320,8320,560
20230831,115600,3145171480,8310,8320,8320,8310,159
20230831,115500,3143850090,8310,8310,8310,8310,10
20230831,115400,3143766990,8310,8340,8340,8310,2794
20230831,115300,3120526360,8340,8350,8350,8340,88
20230831,115200,3119792180,8350,8340,8350,8340,1556
20230831,115100,3106799590,8330,8330,8330,8330,333
20230831,115000,3104025700,8330,8320,8330,8320,57
20230831,114900,3103551350,8310,8320,8330,8310,1595
20230831,114800,3090278800,8320,8320,8320,8320,341
20230831,114700,3087441680,8320,8320,8320,8320,486
20230831,114600,3083398160,8330,8330,8330,8320,303
20230831,114500,3080874260,8330,8330,8330,8330,0
20230831,114400,3080874260,8330,8310,8330,8310,537
20230831,114300,3076403890,8310,8310,8310,8310,707
20230831,114200,3070528720,8300,8310,8310,8300,120
20230831,114100,3069531720,8310,8300,8310,8300,462
20230831,114000,3065695740,8300,8300,8300,8290,5487
20230831,113900,3020159780,8310,8310,8310,8310,1296
20230831,113800,3009390020,8320,8320,8320,8310,1320
20230831,113700,2998414260,8320,8330,8330,8320,864
20230831,113600,2991225760,8330,8330,8330,8330,4
20230831,113500,2991192440,8330,8320,8330,8320,169
20230831,113400,2989786280,8320,8320,8330,8320,307
20230831,113300,2987232030,8320,8320,8330,8310,701
20230831,113200,2981402300,8320,8320,8330,8310,2514
20230831,113100,2960491640,8320,8350,8350,8320,8238
20230831,113000,2891910050,8350,8340,8350,8330,1938
20230831,112900,2875746330,8350,8340,8350,8340,2
20230831,112800,2875729640,8340,8340,8350,8340,394
20230831,112700,2872442760,8350,8350,8350,8340,120
20230831,112600,2871440810,8350,8350,8350,8340,1261
20230831,112500,2860923610,8350,8350,8350,8340,1681
20230831,112400,2846901260,8350,8350,8350,8350,451
20230831,112300,2843135410,8350,8360,8360,8350,3650
20230831,112200,2812657120,8350,8350,8350,8350,0
20230831,112100,2812657120,8350,8350,8350,8350,400
20230831,112000,2809317120,8360,8360,8370,8350,1242
20230831,111900,2798941880,8350,8350,8350,8350,899
20230831,111800,2791435230,8350,8370,8370,8350,2658
20230831,111700,2769233140,8370,8360,8370,8360,790
20230831,111600,2762620960,8360,8360,8370,8360,846
20230831,111500,2755547500,8360,8390,8390,8360,4453
20230831,111400,2718271670,8400,8390,8400,8390,1036
20230831,111300,2709579620,8400,8420,8420,8400,1221
20230831,111200,2699318220,8420,8430,8430,8420,509
20230831,111100,2695031030,8430,8430,8440,8420,242
20230831,111000,2692991810,8430,8430,8440,8430,2783
20230831,110900,2669525460,8440,8400,8440,8390,4450
20230831,110800,2632082990,8400,8400,8400,8390,4156
20230831,110700,2597188170,8430,8430,8430,8400,3171
20230831,110600,2570524700,8430,8430,8430,8430,2612
20230831,110500,2548505540,8430,8430,8430,8410,342
20230831,110400,2545624210,8440,8440,8440,8430,747
20230831,110300,2539319550,8440,8450,8450,8440,1308
20230831,110200,2528268810,8450,8420,8450,8420,3715
20230831,110100,2496910560,8420,8410,8430,8410,636
20230831,110000,2491552830,8400,8430,8430,8400,3348
20230831,105900,2463390960,8430,8420,8430,8420,1323
20230831,105800,2452241450,8420,8440,8440,8420,1292
20230831,105700,2441353010,8440,8460,8460,8440,2351
20230831,105600,2421489790,8460,8400,8460,8400,19201
20230831,105500,2259624600,8400,8400,8400,8400,667
20230831,105400,2254021800,8400,8400,8400,8400,1553
20230831,105300,2240976600,8410,8400,8420,8400,3202
20230831,105200,2214059740,8390,8370,8400,8370,3368
20230831,105100,2185823140,8370,8380,8380,8370,187
20230831,105000,2184257130,8380,8350,8380,8350,1422
20230831,104900,2172364450,8350,8340,8370,8340,3583
20230831,104800,2142436230,8350,8350,8350,8340,1180
20230831,104700,2132593430,8360,8340,8360,8330,1295
20230831,104600,2121793070,8340,8340,8340,8330,261
20230831,104500,2119616530,8340,8350,8350,8340,3902
20230831,104400,2087072700,8350,8350,8360,8340,1205
20230831,104300,2077010400,8350,8350,8350,8340,2584
20230831,104200,2055434690,8350,8360,8370,8350,2160
20230831,104100,2037374800,8360,8370,8370,8360,332
20230831,104000,2034596360,8370,8380,8380,8360,1652
20230831,103900,2020773590,8370,8370,8370,8370,361
20230831,103800,2017752020,8380,8380,8380,8370,1782
20230831,103700,2002820560,8380,8380,8390,8380,951
20230831,103600,1994846380,8380,8390,8390,8380,691
20230831,103500,1989053210,8390,8380,8390,8380,1776
20230831,103400,1974152610,8380,8380,8380,8380,356
20230831,103300,1971169330,8380,8380,8390,8370,573
20230831,103200,1966371500,8370,8390,8390,8370,169
20230831,103100,1964955570,8390,8390,8390,8360,4905
20230831,103000,1923885360,8390,8400,8400,8390,3477
20230831,102900,1894697540,8400,8410,8410,8400,2227
20230831,102800,1875987680,8400,8400,8410,8400,905
20230831,102700,1868383420,8410,8420,8420,8410,1522
20230831,102600,1855580040,8420,8400,8420,8400,4913
20230831,102500,1814234500,8400,8410,8420,8400,6475
20230831,102400,1759825520,8410,8410,8410,8400,1133
20230831,102300,1750305760,8410,8400,8410,8400,354
20230831,102200,1747329930,8390,8410,8410,8390,3808
20230831,102100,1715338270,8410,8420,8430,8410,5399
20230831,102000,1669910450,8430,8410,8430,8410,5793
20230831,101900,1621123090,8400,8400,8410,8400,3653
20230831,101800,1590421900,8400,8360,8400,8360,8082
20230831,101700,1522657220,8360,8380,8380,8350,1647
20230831,101600,1508897050,8360,8380,8380,8350,22
20230831,101500,1508712940,8350,8350,8360,8350,660
20230831,101400,1503196280,8350,8370,8370,8350,192
20230831,101300,1501590640,8390,8390,8390,8360,3160
20230831,101200,1475116970,8400,8410,8420,8380,4259
20230831,101100,1439339950,8410,8400,8430,8400,11158
20230831,101000,1345435150,8390,8320,8410,8320,19517
20230831,100900,1182133020,8310,8300,8320,8300,3834
20230831,100800,1150282530,8310,8310,8310,8310,10
20230831,100700,1150199430,8290,8300,8310,8280,1663
20230831,100600,1136414650,8300,8300,8310,8300,873
20230831,100500,1129168740,8320,8280,8320,8280,3403
20230831,100400,1100919720,8280,8300,8300,8280,2022
20230831,100300,1084166750,8300,8310,8310,8290,1089
20230831,100200,1075132960,8310,8300,8310,8300,894
20230831,100100,1067712750,8300,8320,8320,8300,687
20230831,100000,1062003860,8310,8320,8320,8310,761
20230831,095900,1055679000,8320,8330,8330,8320,1657
20230831,095800,1041891220,8330,8320,8330,8320,243
20230831,095700,1039868550,8320,8310,8320,8310,149
20230831,095600,1038629670,8310,8320,8330,8310,649
20230831,095500,1033230140,8320,8320,8340,8320,755
20230831,095400,1026948070,8320,8320,8330,8310,349
20230831,095300,1024046050,8310,8310,8330,8310,3335
20230831,095200,996314050,8320,8310,8320,8310,1534
20230831,095100,983555870,8310,8320,8320,8300,355
20230831,095000,980607380,8320,8320,8320,8300,1616
20230831,094900,967177330,8320,8310,8320,8310,192
20230831,094800,965580090,8310,8320,8320,8310,456
20230831,094700,961790500,8320,8310,8320,8310,700
20230831,094600,955971150,8320,8330,8330,8320,290
20230831,094500,953558290,8340,8360,8360,8340,4834
20230831,094400,913188910,8350,8370,8380,8350,7366
20230831,094300,851568680,8370,8320,8380,8320,7839
20230831,094200,786063690,8330,8320,8330,8300,615
20230831,094100,780947500,8330,8330,8340,8330,645
20230831,094000,775574480,8330,8300,8350,8300,4487
20230831,093900,738273320,8290,8270,8290,8270,987
20230831,093800,730095550,8270,8280,8280,8270,969
20230831,093700,722077330,8280,8280,8290,8280,283
20230831,093600,719732420,8280,8280,8280,8280,254
20230831,093500,717629300,8280,8300,8300,8280,394
20230831,093400,714364560,8300,8320,8320,8300,1907
20230831,093300,698518580,8320,8310,8320,8310,1063
20230831,093200,689680080,8310,8310,8320,8310,377
20230831,093100,686545340,8320,8320,8320,8270,692
20230831,093000,680795140,8320,8310,8320,8260,1904
20230831,092900,665010480,8310,8270,8310,8270,1462
20230831,092800,652876530,8270,8280,8290,8270,224
20230831,092700,651021550,8280,8280,8300,8280,215
20230831,092600,649240590,8290,8310,8310,8290,2810
20230831,092500,625919160,8310,8320,8330,8310,2090
20230831,092400,608543320,8320,8330,8340,8320,990
20230831,092300,600297080,8330,8350,8350,8330,1929
20230831,092200,584206220,8340,8350,8360,8340,3168
20230831,092100,557758830,8350,8350,8350,8340,364
20230831,092000,554720940,8350,8350,8350,8340,474
20230831,091900,550766070,8350,8360,8370,8350,2493
20230831,091800,529932050,8370,8330,8370,8330,5637
20230831,091700,482879550,8330,8280,8330,8280,1091
20230831,091600,473810400,8280,8280,8300,8210,1758
20230831,091500,459332390,8260,8210,8260,8210,2020
20230831,091400,442695180,8200,8210,8220,8200,2467
20230831,091300,422434580,8220,8210,8220,8210,1446
20230831,091200,410561430,8220,8240,8240,8220,1145
20230831,091100,401149280,8220,8230,8230,8220,1433
20230831,091000,389363760,8230,8240,8240,8220,1102
20230831,090900,380299940,8230,8250,8250,8220,4176
20230831,090800,345924280,8240,8230,8250,8230,2030
20230831,090700,329197760,8230,8200,8230,8200,1043
20230831,090600,320631150,8200,8200,8210,8190,8598
20230831,090500,250116500,8210,8230,8230,8200,2881
20230831,090400,226472490,8230,8250,8250,8200,2250
20230831,090300,207955220,8250,8250,8250,8230,3916
20230831,090200,175700840,8250,8270,8280,8250,8331
20230831,090100,106907310,8280,8320,8350,8280,7536
20230831,090000,44265970,8330,8380,8380,8330,5295