stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,201400,702097855,1229,1229,1229,1229,27451
20230831,201300,702097855,1229,1229,1229,1229,0
20230831,201200,702097855,1229,1229,1229,1229,0
20230831,201100,702097855,1229,1229,1229,1229,0
20230831,201000,702097855,1229,1229,1229,1229,0
20230831,200900,702097855,1229,1229,1229,1229,0
20230831,200800,702097855,1229,1229,1229,1229,0
20230831,200700,702097855,1229,1229,1229,1229,0
20230831,200600,702097855,1229,1229,1229,1229,0
20230831,200500,702097855,1229,1229,1229,1229,0
20230831,200400,702097855,1229,1229,1229,1229,0
20230831,200300,702097855,1229,1229,1229,1229,0
20230831,200200,702097855,1229,1229,1229,1229,0
20230831,200100,702097855,1229,1229,1229,1229,0
20230831,200000,702097855,1229,1229,1229,1229,0
20230831,195900,702097855,1229,1229,1229,1229,0
20230831,195800,702097855,1229,1229,1229,1229,0
20230831,195700,702097855,1229,1229,1229,1229,0
20230831,195600,702097855,1229,1229,1229,1229,0
20230831,195500,702097855,1229,1229,1229,1229,0
20230831,195400,702097855,1229,1229,1229,1229,0
20230831,195300,702097855,1229,1229,1229,1229,0
20230831,195200,702097855,1229,1229,1229,1229,0
20230831,195100,702097855,1229,1229,1229,1229,0
20230831,195000,702097855,1229,1229,1229,1229,0
20230831,194900,702097855,1229,1229,1229,1229,0
20230831,194800,702097855,1229,1229,1229,1229,0
20230831,194700,702097855,1229,1229,1229,1229,0
20230831,194600,702097855,1229,1229,1229,1229,0
20230831,194500,702097855,1229,1229,1229,1229,0
20230831,194400,702097855,1229,1229,1229,1229,27451
20230831,194300,702097855,1229,1229,1229,1229,0
20230831,194200,702097855,1229,1229,1229,1229,0
20230831,194100,702097855,1229,1229,1229,1229,0
20230831,194000,702097855,1229,1229,1229,1229,0
20230831,193900,702097855,1229,1229,1229,1229,0
20230831,193800,702097855,1229,1229,1229,1229,0
20230831,193700,702097855,1229,1229,1229,1229,0
20230831,193600,702097855,1229,1229,1229,1229,0
20230831,193500,702097855,1229,1229,1229,1229,0
20230831,193400,702097855,1229,1229,1229,1229,0
20230831,193300,702097855,1229,1229,1229,1229,0
20230831,193200,702097855,1229,1229,1229,1229,0
20230831,193100,702097855,1229,1229,1229,1229,0
20230831,193000,702097855,1229,1229,1229,1229,0
20230831,192900,702097855,1229,1229,1229,1229,0
20230831,192800,702097855,1229,1229,1229,1229,0
20230831,192700,702097855,1229,1229,1229,1229,0
20230831,192600,702097855,1229,1229,1229,1229,0
20230831,192500,702097855,1229,1229,1229,1229,0
20230831,192400,702097855,1229,1229,1229,1229,0
20230831,192300,702097855,1229,1229,1229,1229,0
20230831,192200,702097855,1229,1229,1229,1229,0
20230831,192100,702097855,1229,1229,1229,1229,0
20230831,192000,702097855,1229,1229,1229,1229,0
20230831,191900,702097855,1229,1229,1229,1229,0
20230831,191800,702097855,1229,1229,1229,1229,0
20230831,191700,702097855,1229,1229,1229,1229,0
20230831,191600,702097855,1229,1229,1229,1229,0
20230831,191500,702097855,1229,1229,1229,1229,0
20230831,191400,702097855,1229,1229,1229,1229,27451
20230831,191300,702097855,1229,1229,1229,1229,0
20230831,191200,702097855,1229,1229,1229,1229,0
20230831,191100,702097855,1229,1229,1229,1229,0
20230831,191000,702097855,1229,1229,1229,1229,0
20230831,190900,702097855,1229,1229,1229,1229,0
20230831,190800,702097855,1229,1229,1229,1229,0
20230831,190700,702097855,1229,1229,1229,1229,0
20230831,190600,702097855,1229,1229,1229,1229,0
20230831,190500,702097855,1229,1229,1229,1229,0
20230831,190400,702097855,1229,1229,1229,1229,0
20230831,190300,702097855,1229,1229,1229,1229,0
20230831,190200,702097855,1229,1229,1229,1229,0
20230831,190100,702097855,1229,1229,1229,1229,0
20230831,190000,702097855,1229,1229,1229,1229,0
20230831,185900,702097855,1229,1229,1229,1229,0
20230831,185800,702097855,1229,1229,1229,1229,0
20230831,185700,702097855,1229,1229,1229,1229,0
20230831,185600,702097855,1229,1229,1229,1229,0
20230831,185500,702097855,1229,1229,1229,1229,0
20230831,185400,702097855,1229,1229,1229,1229,0
20230831,185300,702097855,1229,1229,1229,1229,0
20230831,185200,702097855,1229,1229,1229,1229,0
20230831,185100,702097855,1229,1229,1229,1229,0
20230831,185000,702097855,1229,1229,1229,1229,0
20230831,184900,702097855,1229,1229,1229,1229,0
20230831,184800,702097855,1229,1229,1229,1229,0
20230831,184700,702097855,1229,1229,1229,1229,0
20230831,184600,702097855,1229,1229,1229,1229,0
20230831,184500,702097855,1229,1229,1229,1229,0
20230831,184400,702097855,1229,1229,1229,1229,27451
20230831,184300,702097855,1229,1229,1229,1229,0
20230831,184200,702097855,1229,1229,1229,1229,0
20230831,184100,702097855,1229,1229,1229,1229,0
20230831,184000,702097855,1229,1229,1229,1229,0
20230831,183900,702097855,1229,1229,1229,1229,0
20230831,183800,702097855,1229,1229,1229,1229,0
20230831,183700,702097855,1229,1229,1229,1229,0
20230831,183600,702097855,1229,1229,1229,1229,0
20230831,183500,702097855,1229,1229,1229,1229,0
20230831,183400,702097855,1229,1229,1229,1229,0
20230831,183300,702097855,1229,1229,1229,1229,0
20230831,183200,702097855,1229,1229,1229,1229,0
20230831,183100,702097855,1229,1229,1229,1229,0
20230831,183000,702097855,1229,1229,1229,1229,0
20230831,182900,702097855,1229,1229,1229,1229,0
20230831,182800,702097855,1229,1229,1229,1229,0
20230831,182700,702097855,1229,1229,1229,1229,0
20230831,182600,702097855,1229,1229,1229,1229,0
20230831,182500,702097855,1229,1229,1229,1229,0
20230831,182400,702097855,1229,1229,1229,1229,0
20230831,182300,702097855,1229,1229,1229,1229,0
20230831,182200,702097855,1229,1229,1229,1229,0
20230831,182100,702097855,1229,1229,1229,1229,0
20230831,182000,702097855,1229,1229,1229,1229,0
20230831,181900,702097855,1229,1229,1229,1229,0
20230831,181800,702097855,1229,1229,1229,1229,0
20230831,181700,702097855,1229,1229,1229,1229,0
20230831,181600,702097855,1229,1229,1229,1229,0
20230831,181500,702097855,1229,1229,1229,1229,0
20230831,181400,702097855,1229,1229,1229,1229,27451
20230831,181300,702097855,1229,1229,1229,1229,0
20230831,181200,702097855,1229,1229,1229,1229,0
20230831,181100,702097855,1229,1229,1229,1229,0
20230831,181000,702097855,1229,1229,1229,1229,0
20230831,180900,702097855,1229,1229,1229,1229,0
20230831,180800,702097855,1229,1229,1229,1229,0
20230831,180700,702097855,1229,1229,1229,1229,0
20230831,180600,702097855,1229,1229,1229,1229,0
20230831,180500,702097855,1229,1229,1229,1229,0
20230831,180400,702097855,1229,1229,1229,1229,0
20230831,180300,702097855,1229,1229,1229,1229,0
20230831,180200,702097855,1229,1229,1229,1229,0
20230831,180100,702097855,1229,1229,1229,1229,0
20230831,180000,702097855,1229,1229,1229,1229,0
20230831,175900,702097855,1229,1229,1229,1229,0
20230831,175800,702097855,1229,1229,1229,1229,0
20230831,175700,702097855,1229,1229,1229,1229,0
20230831,175600,702097855,1229,1229,1229,1229,0
20230831,175500,702097855,1229,1229,1229,1229,0
20230831,175400,702097855,1229,1229,1229,1229,0
20230831,175300,702097855,1229,1229,1229,1229,0
20230831,175200,702097855,1229,1229,1229,1229,0
20230831,175100,702097855,1229,1229,1229,1229,0
20230831,175000,702097855,1229,1229,1229,1229,0
20230831,174900,702097855,1229,1229,1229,1229,0
20230831,174800,702097855,1229,1229,1229,1229,0
20230831,174700,702097855,1229,1229,1229,1229,0
20230831,174600,702097855,1229,1229,1229,1229,0
20230831,174500,702097855,1229,1229,1229,1229,0
20230831,174400,702097855,1229,1229,1229,1229,27451
20230831,174300,702097855,1229,1229,1229,1229,0
20230831,174200,702097855,1229,1229,1229,1229,0
20230831,174100,702097855,1229,1229,1229,1229,0
20230831,174000,702097855,1229,1229,1229,1229,0
20230831,173900,702097855,1229,1229,1229,1229,0
20230831,173800,702097855,1229,1229,1229,1229,0
20230831,173700,702097855,1229,1229,1229,1229,0
20230831,173600,702097855,1229,1229,1229,1229,0
20230831,173500,702097855,1229,1229,1229,1229,0
20230831,173400,702097855,1229,1229,1229,1229,0
20230831,173300,702097855,1229,1229,1229,1229,0
20230831,173200,702097855,1229,1229,1229,1229,0
20230831,173100,702097855,1229,1229,1229,1229,0
20230831,173000,702097855,1229,1229,1229,1229,0
20230831,172900,702097855,1229,1229,1229,1229,0
20230831,172800,702097855,1229,1229,1229,1229,0
20230831,172700,702097855,1229,1229,1229,1229,0
20230831,172600,702097855,1229,1229,1229,1229,0
20230831,172500,702097855,1229,1229,1229,1229,0
20230831,172400,702097855,1229,1229,1229,1229,0
20230831,172300,702097855,1229,1229,1229,1229,0
20230831,172200,702097855,1229,1229,1229,1229,0
20230831,172100,702097855,1229,1229,1229,1229,0
20230831,172000,702097855,1229,1229,1229,1229,0
20230831,171900,702097855,1229,1229,1229,1229,0
20230831,171800,702097855,1229,1229,1229,1229,0
20230831,171700,702097855,1229,1229,1229,1229,0
20230831,171600,702097855,1229,1229,1229,1229,0
20230831,171500,702097855,1229,1229,1229,1229,0
20230831,171400,702097855,1229,1229,1229,1229,27451
20230831,171300,702097855,1229,1229,1229,1229,0
20230831,171200,702097855,1229,1229,1229,1229,0
20230831,171100,702097855,1229,1229,1229,1229,0
20230831,171000,702097855,1229,1229,1229,1229,0
20230831,170900,702097855,1229,1229,1229,1229,0
20230831,170800,702097855,1229,1229,1229,1229,0
20230831,170700,702097855,1229,1229,1229,1229,0
20230831,170600,702097855,1229,1229,1229,1229,0
20230831,170500,702097855,1229,1229,1229,1229,0
20230831,170400,702097855,1229,1229,1229,1229,0
20230831,170300,702097855,1229,1229,1229,1229,0
20230831,170200,702097855,1229,1229,1229,1229,0
20230831,170100,702097855,1229,1229,1229,1229,0
20230831,170000,702097855,1229,1229,1229,1229,0
20230831,165900,702097855,1229,1229,1229,1229,0
20230831,165800,702097855,1229,1229,1229,1229,0
20230831,165700,702097855,1229,1229,1229,1229,0
20230831,165600,702097855,1229,1229,1229,1229,0
20230831,165500,702097855,1229,1229,1229,1229,0
20230831,165400,702097855,1229,1229,1229,1229,0
20230831,165300,702097855,1229,1229,1229,1229,0
20230831,165200,702097855,1229,1229,1229,1229,0
20230831,165100,702097855,1229,1229,1229,1229,0
20230831,165000,702097855,1229,1229,1229,1229,0
20230831,164900,702097855,1229,1229,1229,1229,0
20230831,164800,702097855,1229,1229,1229,1229,0
20230831,164700,702097855,1229,1229,1229,1229,0
20230831,164600,702097855,1229,1229,1229,1229,0
20230831,164500,702097855,1229,1229,1229,1229,0
20230831,164400,702097855,1229,1229,1229,1229,27451
20230831,164300,702097855,1229,1229,1229,1229,0
20230831,164200,702097855,1229,1229,1229,1229,0
20230831,164100,702097855,1229,1229,1229,1229,0
20230831,164000,702097855,1229,1229,1229,1229,0
20230831,163900,702097855,1229,1229,1229,1229,0
20230831,163800,702097855,1229,1229,1229,1229,0
20230831,163700,702097855,1229,1229,1229,1229,0
20230831,163600,702097855,1229,1229,1229,1229,0
20230831,163500,702097855,1229,1229,1229,1229,0
20230831,163400,702097855,1229,1229,1229,1229,0
20230831,163300,702097855,1229,1229,1229,1229,0
20230831,163200,702097855,1229,1229,1229,1229,0
20230831,163100,702097855,1229,1229,1229,1229,0
20230831,163000,702097855,1229,1229,1229,1229,0
20230831,162900,702097855,1229,1229,1229,1229,0
20230831,162800,702097855,1229,1229,1229,1229,0
20230831,162700,702097855,1229,1229,1229,1229,0
20230831,162600,702097855,1229,1229,1229,1229,0
20230831,162500,702097855,1229,1229,1229,1229,0
20230831,162400,702097855,1229,1229,1229,1229,0
20230831,162300,702097855,1229,1229,1229,1229,0
20230831,162200,702097855,1229,1229,1229,1229,0
20230831,162100,702097855,1229,1229,1229,1229,0
20230831,162000,702097855,1229,1229,1229,1229,0
20230831,161900,702097855,1229,1229,1229,1229,0
20230831,161800,702097855,1229,1229,1229,1229,0
20230831,161700,702097855,1229,1229,1229,1229,0
20230831,161600,702097855,1229,1229,1229,1229,0
20230831,161500,702097855,1229,1229,1229,1229,0
20230831,161400,702097855,1229,1229,1229,1229,27451
20230831,161300,702097855,1229,1229,1229,1229,0
20230831,161200,702097855,1229,1229,1229,1229,0
20230831,161100,702097855,1229,1229,1229,1229,0
20230831,161000,702097855,1229,1229,1229,1229,0
20230831,160900,702097855,1229,1229,1229,1229,0
20230831,160800,702097855,1229,1229,1229,1229,0
20230831,160700,702097855,1229,1229,1229,1229,0
20230831,160600,702097855,1229,1229,1229,1229,0
20230831,160500,702097855,1229,1229,1229,1229,0
20230831,160400,702097855,1229,1229,1229,1229,0
20230831,160300,702097855,1229,1229,1229,1229,0
20230831,160200,702097855,1229,1229,1229,1229,0
20230831,160100,702097855,1229,1229,1229,1229,0
20230831,160000,702097855,1229,1229,1229,1229,0
20230831,155900,702097855,1229,1229,1229,1229,0
20230831,155800,702097855,1229,1229,1229,1229,0
20230831,155700,702097855,1229,1229,1229,1229,0
20230831,155600,702097855,1229,1229,1229,1229,0
20230831,155500,702097855,1229,1229,1229,1229,0
20230831,155400,702097855,1229,1229,1229,1229,0
20230831,155300,702097855,1229,1229,1229,1229,0
20230831,155200,702097855,1229,1229,1229,1229,0
20230831,155100,702097855,1229,1229,1229,1229,0
20230831,155000,702097855,1229,1229,1229,1229,0
20230831,154900,702097855,1229,1229,1229,1229,0
20230831,154800,702097855,1229,1229,1229,1229,0
20230831,154700,702097855,1229,1229,1229,1229,0
20230831,154600,702097855,1229,1229,1229,1229,0
20230831,154500,702097855,1229,1229,1229,1229,0
20230831,154400,702097855,1229,1229,1229,1229,27451
20230831,154300,702097855,1229,1229,1229,1229,0
20230831,154200,702097855,1229,1229,1229,1229,0
20230831,154100,702097855,1229,1229,1229,1229,0
20230831,154000,702097855,1229,1229,1229,1229,0
20230831,153900,702097855,1229,1229,1229,1229,0
20230831,153800,702097855,1229,1229,1229,1229,0
20230831,153700,702097855,1229,1229,1229,1229,0
20230831,153600,702097855,1229,1229,1229,1229,0
20230831,153500,702097855,1229,1229,1229,1229,0
20230831,153400,702097855,1229,1229,1229,1229,0
20230831,153300,702097855,1229,1229,1229,1229,0
20230831,153200,702097855,1229,1229,1229,1229,0
20230831,153100,702097855,1229,1229,1229,1229,0
20230831,153000,702097855,1229,1229,1229,1229,27451
20230831,152900,668360576,1221,1221,1221,1221,0
20230831,152800,668360576,1221,1221,1221,1221,0
20230831,152700,668360576,1221,1221,1221,1221,0
20230831,152600,668360576,1221,1221,1221,1221,0
20230831,152500,668360576,1221,1221,1221,1221,0
20230831,152400,668360576,1221,1221,1221,1221,0
20230831,152300,668360576,1221,1221,1221,1221,0
20230831,152200,668360576,1221,1221,1221,1221,0
20230831,152100,668360576,1221,1221,1221,1221,0
20230831,152000,668360576,1221,1221,1221,1221,0
20230831,151900,668360576,1221,1222,1223,1221,170
20230831,151800,668152750,1223,1218,1223,1215,6124
20230831,151700,660701507,1218,1219,1223,1218,3024
20230831,151600,657016175,1223,1219,1223,1219,43
20230831,151500,656963666,1217,1217,1217,1217,0
20230831,151400,656963666,1217,1217,1217,1217,0
20230831,151300,656963666,1217,1218,1226,1216,2647
20230831,151200,653743239,1219,1221,1221,1219,3014
20230831,151100,650066846,1220,1220,1220,1219,1716
20230831,151000,647973556,1220,1225,1226,1219,41823
20230831,150900,596896146,1224,1224,1224,1224,10
20230831,150800,596883906,1228,1228,1228,1228,0
20230831,150700,596883906,1228,1228,1228,1228,0
20230831,150600,596883906,1228,1228,1228,1228,0
20230831,150500,596883906,1228,1224,1228,1224,1539
20230831,150400,594999974,1224,1224,1224,1224,1325
20230831,150300,593378174,1224,1225,1225,1224,3686
20230831,150200,588866470,1226,1226,1226,1226,10
20230831,150100,588854210,1226,1223,1226,1223,100
20230831,150000,588731760,1228,1228,1228,1228,20
20230831,145900,588707200,1229,1223,1229,1222,339
20230831,145800,588292087,1230,1230,1230,1230,0
20230831,145700,588292087,1230,1229,1230,1222,5573
20230831,145600,581458040,1229,1226,1229,1226,1436
20230831,145500,579695352,1227,1229,1229,1225,1218
20230831,145400,578201258,1229,1226,1229,1225,20512
20230831,145300,553073320,1229,1229,1229,1229,214
20230831,145200,552810314,1229,1229,1229,1229,0
20230831,145100,552810314,1229,1229,1229,1229,10
20230831,145000,552798024,1226,1226,1226,1226,20
20230831,144900,552773504,1226,1227,1229,1226,1687
20230831,144800,550705156,1227,1227,1227,1227,43
20230831,144700,550652395,1226,1228,1228,1226,400
20230831,144600,550161949,1227,1227,1227,1227,20
20230831,144500,550137409,1226,1227,1227,1226,12186
20230831,144400,535187150,1227,1228,1228,1227,4447
20230831,144300,529730612,1230,1230,1230,1230,0
20230831,144200,529730612,1230,1230,1230,1230,0
20230831,144100,529730612,1230,1230,1230,1230,4
20230831,144000,529725692,1230,1229,1230,1229,669
20230831,143900,528903484,1229,1228,1229,1228,550
20230831,143800,528228001,1227,1227,1227,1227,5000
20230831,143700,522093001,1227,1227,1227,1227,500
20230831,143600,521479501,1227,1227,1227,1227,88
20230831,143500,521371525,1226,1225,1226,1225,3838
20230831,143400,516669315,1226,1225,1226,1225,2131
20230831,143300,514058839,1226,1225,1226,1225,4001
20230831,143200,509157613,1226,1226,1226,1226,2
20230831,143100,509155161,1227,1225,1227,1225,509
20230831,143000,508531574,1226,1226,1226,1226,3002
20230831,142900,504851122,1225,1227,1227,1225,31
20230831,142800,504813145,1225,1226,1226,1225,1244
20230831,142700,503289120,1226,1227,1227,1226,1742
20230831,142600,501152436,1227,1227,1227,1227,5000
20230831,142500,495017436,1227,1227,1227,1227,2050
20230831,142400,492502086,1227,1227,1227,1226,1519
20230831,142300,490639539,1227,1227,1227,1227,199
20230831,142200,490395366,1227,1227,1227,1227,1
20230831,142100,490394139,1226,1226,1226,1226,0
20230831,142000,490394139,1226,1226,1226,1226,10
20230831,141900,490381879,1227,1226,1227,1226,131
20230831,141800,490221272,1226,1226,1226,1226,500
20230831,141700,489608272,1226,1228,1228,1226,30
20230831,141600,489571452,1228,1228,1228,1228,110
20230831,141500,489436372,1225,1226,1226,1225,1990
20230831,141400,486998361,1226,1227,1228,1226,1259
20230831,141300,485454639,1228,1228,1228,1228,0
20230831,141200,485454639,1228,1227,1228,1226,301
20230831,141100,485085394,1227,1227,1227,1227,100
20230831,141000,484962694,1227,1227,1227,1227,0
20230831,140900,484962694,1227,1227,1227,1227,0
20230831,140800,484962694,1227,1227,1227,1227,0
20230831,140700,484962694,1227,1227,1227,1227,0
20230831,140600,484962694,1227,1227,1227,1227,433
20230831,140500,484431403,1228,1228,1228,1228,8
20230831,140400,484421579,1228,1228,1228,1228,0
20230831,140300,484421579,1228,1228,1228,1228,0
20230831,140200,484421579,1228,1228,1228,1228,10
20230831,140100,484409299,1227,1227,1227,1227,30
20230831,140000,484372489,1227,1227,1228,1227,967
20230831,135900,483185979,1228,1228,1228,1228,50
20230831,135800,483124579,1228,1228,1228,1228,0
20230831,135700,483124579,1228,1228,1228,1228,350
20230831,135600,482694779,1228,1227,1228,1227,110
20230831,135500,482559779,1227,1227,1227,1227,207
20230831,135400,482305790,1227,1227,1227,1227,2126
20230831,135300,479697188,1228,1228,1228,1228,5
20230831,135200,479691048,1228,1228,1228,1228,1079
20230831,135100,478366036,1228,1227,1228,1227,3631
20230831,135000,473907668,1227,1227,1227,1227,0
20230831,134900,473907668,1227,1227,1227,1227,25
20230831,134800,473876993,1227,1227,1227,1227,0
20230831,134700,473876993,1227,1227,1227,1227,1860
20230831,134600,471594773,1227,1227,1227,1227,0
20230831,134500,471594773,1227,1227,1227,1227,336
20230831,134400,471182501,1225,1225,1225,1225,0
20230831,134300,471182501,1225,1225,1225,1225,0
20230831,134200,471182501,1225,1225,1225,1225,0
20230831,134100,471182501,1225,1225,1225,1225,0
20230831,134000,471182501,1225,1225,1225,1225,1231
20230831,133900,469674526,1227,1225,1227,1224,3226
20230831,133800,465719779,1224,1225,1225,1224,1001
20230831,133700,464493924,1226,1226,1226,1226,6
20230831,133600,464486568,1226,1226,1226,1226,15
20230831,133500,464468178,1226,1226,1226,1226,0
20230831,133400,464468178,1226,1226,1226,1226,15
20230831,133300,464449788,1227,1226,1227,1225,3800
20230831,133200,459791788,1226,1226,1226,1226,2000
20230831,133100,457339788,1226,1226,1226,1226,616
20230831,133000,456584572,1226,1226,1226,1226,1
20230831,132900,456583346,1226,1226,1226,1226,1
20230831,132800,456582120,1226,1226,1226,1226,0
20230831,132700,456582120,1226,1227,1227,1226,2093
20230831,132600,454014348,1227,1227,1227,1227,199
20230831,132500,453770175,1227,1228,1228,1227,651
20230831,132400,452971378,1228,1228,1228,1228,100
20230831,132300,452848578,1228,1228,1228,1228,115
20230831,132200,452707358,1228,1228,1228,1228,200
20230831,132100,452461758,1227,1228,1228,1227,2000
20230831,132000,450006958,1228,1228,1228,1228,600
20230831,131900,449270158,1227,1227,1228,1227,1407
20230831,131800,447543755,1228,1228,1228,1228,2209
20230831,131700,444831103,1228,1227,1228,1227,11
20230831,131600,444817605,1227,1227,1227,1227,1297
20230831,131500,443226186,1227,1227,1227,1227,2000
20230831,131400,440772186,1228,1229,1229,1228,110
20230831,131300,440637006,1228,1228,1228,1227,3287
20230831,131200,436603756,1227,1227,1227,1227,550
20230831,131100,435928906,1227,1229,1229,1227,703
20230831,131000,435066321,1229,1229,1229,1229,40
20230831,130900,435017161,1227,1227,1227,1227,5
20230831,130800,435011026,1227,1227,1227,1227,0
20230831,130700,435011026,1227,1229,1229,1227,74
20230831,130600,434920213,1229,1229,1229,1229,90
20230831,130500,434809603,1229,1229,1229,1229,10
20230831,130400,434797313,1228,1228,1228,1228,0
20230831,130300,434797313,1228,1228,1228,1228,0
20230831,130200,434797313,1228,1228,1228,1228,0
20230831,130100,434797313,1228,1228,1228,1228,45
20230831,130000,434742053,1228,1228,1228,1228,0
20230831,125900,434742053,1228,1228,1228,1228,22
20230831,125800,434715037,1228,1227,1228,1227,18
20230831,125700,434692943,1228,1228,1228,1228,314
20230831,125600,434307351,1227,1227,1227,1227,0
20230831,125500,434307351,1227,1227,1227,1227,1
20230831,125400,434306124,1228,1227,1228,1227,1425
20230831,125300,432556264,1227,1227,1227,1227,10
20230831,125200,432543994,1230,1230,1230,1230,0
20230831,125100,432543994,1230,1230,1230,1230,50
20230831,125000,432482494,1230,1229,1230,1229,10
20230831,124900,432470198,1230,1228,1230,1228,20
20230831,124800,432445618,1227,1228,1228,1227,5854
20230831,124700,425260351,1230,1230,1230,1230,0
20230831,124600,425260351,1230,1230,1230,1230,5
20230831,124500,425254201,1230,1230,1230,1230,60
20230831,124400,425180401,1227,1227,1227,1227,0
20230831,124300,425180401,1227,1227,1227,1227,0
20230831,124200,425180401,1227,1228,1228,1227,1500
20230831,124100,423339801,1227,1227,1227,1227,0
20230831,124000,423339801,1227,1228,1228,1227,100
20230831,123900,423217049,1228,1230,1230,1228,3901
20230831,123800,418425621,1230,1230,1230,1230,50
20230831,123700,418364121,1230,1230,1230,1230,0
20230831,123600,418364121,1230,1230,1230,1230,1228
20230831,123500,416853681,1230,1228,1230,1228,1553
20230831,123400,414946567,1228,1228,1228,1228,0
20230831,123300,414946567,1228,1229,1230,1228,12608
20230831,123200,399463555,1229,1229,1229,1229,1512
20230831,123100,397605307,1229,1229,1229,1229,12
20230831,123000,397590559,1230,1230,1230,1230,7
20230831,122900,397581949,1230,1230,1230,1230,35
20230831,122800,397538899,1230,1230,1230,1230,100
20230831,122700,397415899,1232,1232,1232,1232,1
20230831,122600,397414667,1230,1230,1230,1230,300
20230831,122500,397045667,1232,1232,1232,1232,0
20230831,122400,397045667,1232,1232,1232,1232,10
20230831,122300,397033347,1230,1232,1232,1230,3
20230831,122200,397029653,1233,1233,1233,1233,1
20230831,122100,397028420,1232,1232,1232,1232,0
20230831,122000,397028420,1232,1232,1232,1232,1000
20230831,121900,395796420,1228,1228,1228,1228,50
20230831,121800,395735020,1228,1228,1228,1228,0
20230831,121700,395735020,1228,1232,1232,1228,1828
20230831,121600,393482984,1232,1232,1232,1232,3387
20230831,121500,389310200,1234,1228,1234,1228,10201
20230831,121400,376780585,1228,1228,1228,1228,0
20230831,121300,376780585,1228,1227,1232,1227,638
20230831,121200,375995864,1227,1227,1227,1227,3
20230831,121100,375992183,1227,1232,1232,1227,105
20230831,121000,375863322,1232,1232,1232,1232,0
20230831,120900,375863322,1232,1232,1232,1232,15
20230831,120800,375844842,1227,1232,1232,1227,65
20230831,120700,375765082,1232,1232,1232,1232,100
20230831,120600,375641882,1232,1228,1232,1227,520
20230831,120500,375003562,1232,1232,1232,1228,70
20230831,120400,374917362,1227,1227,1227,1227,200
20230831,120300,374671962,1232,1232,1232,1232,2000
20230831,120200,372207962,1232,1231,1232,1231,1210
20230831,120100,370718447,1231,1230,1231,1226,5724
20230831,120000,363675623,1230,1230,1230,1230,172
20230831,115900,363464063,1230,1230,1230,1230,1010
20230831,115800,362221763,1230,1227,1230,1227,1810
20230831,115700,360000863,1225,1226,1226,1225,1260
20230831,115600,358456648,1227,1227,1227,1227,5
20230831,115500,358450513,1227,1227,1227,1227,10
20230831,115400,358438243,1227,1227,1227,1227,0
20230831,115300,358438243,1227,1227,1227,1227,56
20230831,115200,358369531,1227,1227,1227,1227,21
20230831,115100,358343764,1227,1227,1227,1227,50
20230831,115000,358282414,1225,1225,1225,1225,118
20230831,114900,358137864,1225,1225,1225,1225,0
20230831,114800,358137864,1225,1225,1225,1225,35
20230831,114700,358094989,1225,1225,1225,1225,0
20230831,114600,358094989,1225,1225,1225,1225,115
20230831,114500,357954114,1227,1225,1227,1225,1820
20230831,114400,355724129,1223,1224,1225,1223,1350
20230831,114300,354072999,1225,1225,1225,1225,9
20230831,114200,354061974,1225,1225,1225,1225,501
20230831,114100,353448249,1222,1222,1222,1222,167
20230831,114000,353244175,1226,1226,1226,1226,10
20230831,113900,353231915,1226,1225,1226,1225,10
20230831,113800,353219660,1222,1222,1222,1222,1269
20230831,113700,351668942,1226,1226,1226,1226,0
20230831,113600,351668942,1226,1226,1226,1226,1191
20230831,113500,350208776,1226,1222,1226,1222,761
20230831,113400,349277790,1226,1226,1226,1226,0
20230831,113300,349277790,1226,1226,1226,1226,6
20230831,113200,349270434,1226,1226,1226,1226,0
20230831,113100,349270434,1226,1226,1226,1226,614
20230831,113000,348517670,1226,1226,1226,1226,5
20230831,112900,348511540,1226,1221,1226,1221,197
20230831,112800,348270518,1220,1221,1221,1220,799
20230831,112700,347295658,1220,1222,1222,1220,6722
20230831,112600,339094591,1220,1220,1220,1220,0
20230831,112500,339094591,1220,1221,1222,1220,24416
20230831,112400,309303262,1221,1221,1221,1221,3962
20230831,112300,304465660,1221,1224,1226,1221,6226
20230831,112200,296857440,1224,1225,1225,1223,3050
20230831,112100,293124919,1224,1225,1225,1224,2877
20230831,112000,289601501,1225,1227,1227,1225,3777
20230831,111900,284970912,1227,1227,1227,1227,18
20230831,111800,284948826,1227,1227,1227,1227,199
20230831,111700,284704653,1227,1228,1228,1227,1224
20230831,111600,283202706,1228,1228,1228,1228,300
20230831,111500,282834306,1227,1227,1227,1227,25
20230831,111400,282803631,1227,1227,1231,1227,2422
20230831,111300,279828835,1227,1227,1227,1226,1491
20230831,111200,277999642,1227,1229,1229,1227,105
20230831,111100,277870804,1230,1230,1230,1227,166
20230831,111000,277667113,1227,1227,1227,1227,231
20230831,110900,277383676,1227,1227,1227,1227,1704
20230831,110800,275292868,1227,1228,1228,1227,1267
20230831,110700,273738059,1231,1229,1231,1228,3611
20230831,110600,269303705,1231,1231,1231,1231,0
20230831,110500,269303705,1231,1231,1231,1231,8
20230831,110400,269293857,1232,1228,1232,1228,110
20230831,110300,269158377,1232,1228,1232,1228,280
20230831,110200,268814329,1228,1228,1228,1228,1100
20230831,110100,267463529,1228,1228,1228,1226,6996
20230831,110000,258879520,1228,1232,1232,1228,14594
20230831,105900,240935065,1232,1232,1232,1232,530
20230831,105800,240282105,1232,1232,1232,1232,1506
20230831,105700,238426713,1232,1232,1232,1232,1494
20230831,105600,236586105,1232,1231,1232,1231,522
20230831,105500,235943023,1231,1231,1231,1231,0
20230831,105400,235943023,1231,1231,1231,1231,523
20230831,105300,235299210,1231,1231,1231,1231,0
20230831,105200,235299210,1231,1232,1232,1231,950
20230831,105100,234129424,1233,1232,1233,1232,2
20230831,105000,234126959,1233,1233,1233,1233,39
20230831,104900,234078872,1234,1235,1235,1234,23
20230831,104800,234050489,1236,1236,1236,1236,1
20230831,104700,234049253,1235,1235,1235,1235,17
20230831,104600,234028258,1235,1239,1239,1235,5
20230831,104500,234022073,1240,1235,1240,1230,2001
20230831,104400,231559692,1240,1240,1240,1240,0
20230831,104300,231559692,1240,1235,1240,1235,2052
20230831,104200,229018914,1232,1232,1232,1232,65
20230831,104100,228938834,1231,1232,1232,1231,1183
20230831,104000,227482458,1231,1232,1232,1231,209
20230831,103900,227225170,1232,1232,1232,1232,823
20230831,103800,226211234,1231,1231,1231,1231,380
20230831,103700,225743454,1231,1235,1235,1230,1600
20230831,103600,223774827,1235,1235,1235,1235,0
20230831,103500,223774827,1235,1235,1235,1235,220
20230831,103400,223503127,1235,1235,1236,1233,827
20230831,103300,222481843,1236,1233,1236,1233,39
20230831,103200,222433744,1233,1236,1236,1233,1041
20230831,103100,221147124,1236,1236,1236,1236,51
20230831,103000,221084088,1236,1236,1236,1236,1
20230831,102900,221082852,1230,1230,1231,1230,993
20230831,102800,219861450,1230,1236,1236,1230,20387
20230831,102700,194772922,1236,1236,1236,1236,10
20230831,102600,194760562,1234,1234,1234,1234,0
20230831,102500,194760562,1234,1234,1234,1234,0
20230831,102400,194760562,1234,1234,1234,1234,2429
20230831,102300,191763176,1234,1235,1235,1234,1765
20230831,102200,189585165,1235,1236,1236,1235,118
20230831,102100,189439434,1236,1236,1236,1236,0
20230831,102000,189439434,1236,1241,1241,1236,1077
20230831,101900,188108257,1233,1236,1236,1233,300
20230831,101800,187738147,1241,1241,1241,1241,0
20230831,101700,187738147,1241,1242,1242,1236,3651
20230831,101600,183225206,1242,1242,1242,1242,1
20230831,101500,183223964,1234,1236,1236,1234,100
20230831,101400,183100511,1234,1235,1236,1234,1742
20230831,101300,180950760,1235,1235,1235,1235,1169
20230831,101200,179507045,1235,1239,1239,1235,950
20230831,101100,178333124,1243,1243,1243,1243,0
20230831,101000,178333124,1243,1243,1243,1243,0
20230831,100900,178333124,1243,1243,1243,1243,0
20230831,100800,178333124,1243,1241,1243,1234,5996
20230831,100700,170911483,1241,1241,1241,1241,0
20230831,100600,170911483,1241,1241,1241,1241,109
20230831,100500,170776214,1238,1238,1238,1238,0
20230831,100400,170776214,1238,1238,1238,1238,500
20230831,100300,170157214,1238,1238,1238,1238,1368
20230831,100200,168463630,1238,1240,1240,1238,2101
20230831,100100,165860375,1241,1241,1241,1241,17
20230831,100000,165839278,1241,1241,1241,1241,0
20230831,095900,165839278,1241,1241,1241,1241,995
20230831,095800,164604483,1241,1242,1242,1241,269
20230831,095700,164270491,1242,1242,1242,1242,761
20230831,095600,163325329,1243,1243,1243,1243,0
20230831,095500,163325329,1243,1243,1243,1243,0
20230831,095400,163325329,1243,1242,1243,1242,2122
20230831,095300,160689804,1242,1242,1242,1242,0
20230831,095200,160689804,1242,1242,1242,1242,0
20230831,095100,160689804,1242,1242,1242,1242,0
20230831,095000,160689804,1242,1242,1242,1242,0
20230831,094900,160689804,1242,1242,1242,1242,0
20230831,094800,160689804,1242,1241,1242,1241,150
20230831,094700,160503505,1242,1243,1243,1240,223
20230831,094600,160226539,1243,1243,1243,1243,1
20230831,094500,160225296,1233,1233,1233,1233,0
20230831,094400,160225296,1233,1244,1244,1232,2491
20230831,094300,157150606,1244,1235,1244,1234,20079
20230831,094200,132372365,1234,1240,1240,1234,273
20230831,094100,132034878,1240,1240,1240,1240,50
20230831,094000,131972878,1245,1245,1245,1245,1
20230831,093900,131971633,1245,1245,1245,1245,1
20230831,093800,131970388,1246,1246,1246,1246,83
20230831,093700,131866970,1234,1243,1243,1234,9585
20230831,093600,120019941,1242,1243,1244,1242,333
20230831,093500,119606067,1243,1240,1243,1240,5889
20230831,093400,112286401,1240,1240,1240,1240,204
20230831,093300,112033441,1237,1240,1240,1237,1529
20230831,093200,110141936,1240,1240,1240,1240,16
20230831,093100,110122096,1234,1234,1236,1234,4746
20230831,093000,104265380,1234,1231,1234,1231,536
20230831,092900,103604211,1234,1234,1234,1234,10
20230831,092800,103591871,1235,1234,1235,1228,10627
20230831,092700,90515076,1235,1234,1235,1234,1050
20230831,092600,89218327,1235,1235,1235,1234,1009
20230831,092500,87972312,1235,1235,1236,1235,3601
20230831,092400,83522277,1235,1236,1236,1235,2238
20230831,092300,80757155,1236,1236,1236,1236,0
20230831,092200,80757155,1236,1236,1236,1236,43
20230831,092100,80704007,1236,1240,1240,1236,205
20230831,092000,80449815,1241,1241,1241,1241,9
20230831,091900,80438646,1235,1235,1235,1235,1190
20230831,091800,78968996,1235,1241,1241,1235,225
20230831,091700,78691103,1242,1242,1242,1241,403
20230831,091600,78190603,1242,1235,1243,1234,403
20230831,091500,77693272,1234,1238,1243,1234,4933
20230831,091400,71599236,1237,1239,1239,1237,2274
20230831,091300,68785726,1239,1235,1239,1233,1671
20230831,091200,66721794,1235,1239,1239,1235,3114
20230831,091100,62869582,1239,1243,1243,1237,4471
20230831,091000,57325683,1252,1244,1252,1241,13227
20230831,090900,40897345,1252,1251,1252,1251,3782
20230831,090800,36165963,1251,1240,1251,1238,6755
20230831,090700,27762797,1240,1240,1245,1239,4600
20230831,090600,22058653,1240,1238,1240,1238,1456
20230831,090500,20255921,1238,1245,1245,1238,3488
20230831,090400,15923784,1245,1239,1245,1238,1389
20230831,090300,14202942,1239,1240,1240,1238,2551
20230831,090200,11041328,1240,1244,1244,1238,2316
20230831,090100,8168135,1245,1245,1245,1245,0
20230831,090000,8168135,1245,1251,1251,1245,6531