stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,204500,12567088350,5540,5540,5540,5540,62994
20230831,204400,12567088350,5540,5540,5540,5540,0
20230831,204300,12567088350,5540,5540,5540,5540,0
20230831,204200,12567088350,5540,5540,5540,5540,0
20230831,204100,12567088350,5540,5540,5540,5540,0
20230831,204000,12567088350,5540,5540,5540,5540,0
20230831,203900,12567088350,5540,5540,5540,5540,0
20230831,203800,12567088350,5540,5540,5540,5540,0
20230831,203700,12567088350,5540,5540,5540,5540,0
20230831,203600,12567088350,5540,5540,5540,5540,0
20230831,203500,12567088350,5540,5540,5540,5540,0
20230831,203400,12567088350,5540,5540,5540,5540,0
20230831,203300,12567088350,5540,5540,5540,5540,0
20230831,203200,12567088350,5540,5540,5540,5540,0
20230831,203100,12567088350,5540,5540,5540,5540,0
20230831,203000,12567088350,5540,5540,5540,5540,0
20230831,202900,12567088350,5540,5540,5540,5540,0
20230831,202800,12567088350,5540,5540,5540,5540,0
20230831,202700,12567088350,5540,5540,5540,5540,0
20230831,202600,12567088350,5540,5540,5540,5540,0
20230831,202500,12567088350,5540,5540,5540,5540,0
20230831,202400,12567088350,5540,5540,5540,5540,0
20230831,202300,12567088350,5540,5540,5540,5540,0
20230831,202200,12567088350,5540,5540,5540,5540,0
20230831,202100,12567088350,5540,5540,5540,5540,0
20230831,202000,12567088350,5540,5540,5540,5540,0
20230831,201900,12567088350,5540,5540,5540,5540,0
20230831,201800,12567088350,5540,5540,5540,5540,0
20230831,201700,12567088350,5540,5540,5540,5540,0
20230831,201600,12567088350,5540,5540,5540,5540,0
20230831,201500,12567088350,5540,5540,5540,5540,62994
20230831,201400,12567088350,5540,5540,5540,5540,0
20230831,201300,12567088350,5540,5540,5540,5540,0
20230831,201200,12567088350,5540,5540,5540,5540,0
20230831,201100,12567088350,5540,5540,5540,5540,0
20230831,201000,12567088350,5540,5540,5540,5540,0
20230831,200900,12567088350,5540,5540,5540,5540,0
20230831,200800,12567088350,5540,5540,5540,5540,0
20230831,200700,12567088350,5540,5540,5540,5540,0
20230831,200600,12567088350,5540,5540,5540,5540,0
20230831,200500,12567088350,5540,5540,5540,5540,0
20230831,200400,12567088350,5540,5540,5540,5540,0
20230831,200300,12567088350,5540,5540,5540,5540,0
20230831,200200,12567088350,5540,5540,5540,5540,0
20230831,200100,12567088350,5540,5540,5540,5540,0
20230831,200000,12567088350,5540,5540,5540,5540,0
20230831,195900,12567088350,5540,5540,5540,5540,0
20230831,195800,12567088350,5540,5540,5540,5540,0
20230831,195700,12567088350,5540,5540,5540,5540,0
20230831,195600,12567088350,5540,5540,5540,5540,0
20230831,195500,12567088350,5540,5540,5540,5540,0
20230831,195400,12567088350,5540,5540,5540,5540,0
20230831,195300,12567088350,5540,5540,5540,5540,0
20230831,195200,12567088350,5540,5540,5540,5540,0
20230831,195100,12567088350,5540,5540,5540,5540,0
20230831,195000,12567088350,5540,5540,5540,5540,0
20230831,194900,12567088350,5540,5540,5540,5540,0
20230831,194800,12567088350,5540,5540,5540,5540,0
20230831,194700,12567088350,5540,5540,5540,5540,0
20230831,194600,12567088350,5540,5540,5540,5540,0
20230831,194500,12567088350,5540,5540,5540,5540,62994
20230831,194400,12567088350,5540,5540,5540,5540,0
20230831,194300,12567088350,5540,5540,5540,5540,0
20230831,194200,12567088350,5540,5540,5540,5540,0
20230831,194100,12567088350,5540,5540,5540,5540,0
20230831,194000,12567088350,5540,5540,5540,5540,0
20230831,193900,12567088350,5540,5540,5540,5540,0
20230831,193800,12567088350,5540,5540,5540,5540,0
20230831,193700,12567088350,5540,5540,5540,5540,0
20230831,193600,12567088350,5540,5540,5540,5540,0
20230831,193500,12567088350,5540,5540,5540,5540,0
20230831,193400,12567088350,5540,5540,5540,5540,0
20230831,193300,12567088350,5540,5540,5540,5540,0
20230831,193200,12567088350,5540,5540,5540,5540,0
20230831,193100,12567088350,5540,5540,5540,5540,0
20230831,193000,12567088350,5540,5540,5540,5540,0
20230831,192900,12567088350,5540,5540,5540,5540,0
20230831,192800,12567088350,5540,5540,5540,5540,0
20230831,192700,12567088350,5540,5540,5540,5540,0
20230831,192600,12567088350,5540,5540,5540,5540,0
20230831,192500,12567088350,5540,5540,5540,5540,0
20230831,192400,12567088350,5540,5540,5540,5540,0
20230831,192300,12567088350,5540,5540,5540,5540,0
20230831,192200,12567088350,5540,5540,5540,5540,0
20230831,192100,12567088350,5540,5540,5540,5540,0
20230831,192000,12567088350,5540,5540,5540,5540,0
20230831,191900,12567088350,5540,5540,5540,5540,0
20230831,191800,12567088350,5540,5540,5540,5540,0
20230831,191700,12567088350,5540,5540,5540,5540,0
20230831,191600,12567088350,5540,5540,5540,5540,0
20230831,191500,12567088350,5540,5540,5540,5540,62994
20230831,191400,12567088350,5540,5540,5540,5540,0
20230831,191300,12567088350,5540,5540,5540,5540,0
20230831,191200,12567088350,5540,5540,5540,5540,0
20230831,191100,12567088350,5540,5540,5540,5540,0
20230831,191000,12567088350,5540,5540,5540,5540,0
20230831,190900,12567088350,5540,5540,5540,5540,0
20230831,190800,12567088350,5540,5540,5540,5540,0
20230831,190700,12567088350,5540,5540,5540,5540,0
20230831,190600,12567088350,5540,5540,5540,5540,0
20230831,190500,12567088350,5540,5540,5540,5540,0
20230831,190400,12567088350,5540,5540,5540,5540,0
20230831,190300,12567088350,5540,5540,5540,5540,0
20230831,190200,12567088350,5540,5540,5540,5540,0
20230831,190100,12567088350,5540,5540,5540,5540,0
20230831,190000,12567088350,5540,5540,5540,5540,0
20230831,185900,12567088350,5540,5540,5540,5540,0
20230831,185800,12567088350,5540,5540,5540,5540,0
20230831,185700,12567088350,5540,5540,5540,5540,0
20230831,185600,12567088350,5540,5540,5540,5540,0
20230831,185500,12567088350,5540,5540,5540,5540,0
20230831,185400,12567088350,5540,5540,5540,5540,0
20230831,185300,12567088350,5540,5540,5540,5540,0
20230831,185200,12567088350,5540,5540,5540,5540,0
20230831,185100,12567088350,5540,5540,5540,5540,0
20230831,185000,12567088350,5540,5540,5540,5540,0
20230831,184900,12567088350,5540,5540,5540,5540,0
20230831,184800,12567088350,5540,5540,5540,5540,0
20230831,184700,12567088350,5540,5540,5540,5540,0
20230831,184600,12567088350,5540,5540,5540,5540,0
20230831,184500,12567088350,5540,5540,5540,5540,62994
20230831,184400,12567088350,5540,5540,5540,5540,0
20230831,184300,12567088350,5540,5540,5540,5540,0
20230831,184200,12567088350,5540,5540,5540,5540,0
20230831,184100,12567088350,5540,5540,5540,5540,0
20230831,184000,12567088350,5540,5540,5540,5540,0
20230831,183900,12567088350,5540,5540,5540,5540,0
20230831,183800,12567088350,5540,5540,5540,5540,0
20230831,183700,12567088350,5540,5540,5540,5540,0
20230831,183600,12567088350,5540,5540,5540,5540,0
20230831,183500,12567088350,5540,5540,5540,5540,0
20230831,183400,12567088350,5540,5540,5540,5540,0
20230831,183300,12567088350,5540,5540,5540,5540,0
20230831,183200,12567088350,5540,5540,5540,5540,0
20230831,183100,12567088350,5540,5540,5540,5540,0
20230831,183000,12567088350,5540,5540,5540,5540,0
20230831,182900,12567088350,5540,5540,5540,5540,0
20230831,182800,12567088350,5540,5540,5540,5540,0
20230831,182700,12567088350,5540,5540,5540,5540,0
20230831,182600,12567088350,5540,5540,5540,5540,0
20230831,182500,12567088350,5540,5540,5540,5540,0
20230831,182400,12567088350,5540,5540,5540,5540,0
20230831,182300,12567088350,5540,5540,5540,5540,0
20230831,182200,12567088350,5540,5540,5540,5540,0
20230831,182100,12567088350,5540,5540,5540,5540,0
20230831,182000,12567088350,5540,5540,5540,5540,0
20230831,181900,12567088350,5540,5540,5540,5540,0
20230831,181800,12567088350,5540,5540,5540,5540,0
20230831,181700,12567088350,5540,5540,5540,5540,0
20230831,181600,12567088350,5540,5540,5540,5540,0
20230831,181500,12567088350,5540,5540,5540,5540,62994
20230831,181400,12567088350,5540,5540,5540,5540,0
20230831,181300,12567088350,5540,5540,5540,5540,0
20230831,181200,12567088350,5540,5540,5540,5540,0
20230831,181100,12567088350,5540,5540,5540,5540,0
20230831,181000,12567088350,5540,5540,5540,5540,0
20230831,180900,12567088350,5540,5540,5540,5540,0
20230831,180800,12567088350,5540,5540,5540,5540,0
20230831,180700,12567088350,5540,5540,5540,5540,0
20230831,180600,12567088350,5540,5540,5540,5540,0
20230831,180500,12567088350,5540,5540,5540,5540,0
20230831,180400,12567088350,5540,5540,5540,5540,0
20230831,180300,12567088350,5540,5540,5540,5540,0
20230831,180200,12567088350,5540,5540,5540,5540,0
20230831,180100,12567088350,5540,5540,5540,5540,0
20230831,180000,12567088350,5540,5540,5540,5540,0
20230831,175900,12567088350,5540,5540,5540,5540,0
20230831,175800,12567088350,5540,5540,5540,5540,0
20230831,175700,12567088350,5540,5540,5540,5540,0
20230831,175600,12567088350,5540,5540,5540,5540,0
20230831,175500,12567088350,5540,5540,5540,5540,0
20230831,175400,12567088350,5540,5540,5540,5540,0
20230831,175300,12567088350,5540,5540,5540,5540,0
20230831,175200,12567088350,5540,5540,5540,5540,0
20230831,175100,12567088350,5540,5540,5540,5540,0
20230831,175000,12567088350,5540,5540,5540,5540,0
20230831,174900,12567088350,5540,5540,5540,5540,0
20230831,174800,12567088350,5540,5540,5540,5540,0
20230831,174700,12567088350,5540,5540,5540,5540,0
20230831,174600,12567088350,5540,5540,5540,5540,0
20230831,174500,12567088350,5540,5540,5540,5540,62994
20230831,174400,12567088350,5540,5540,5540,5540,0
20230831,174300,12567088350,5540,5540,5540,5540,0
20230831,174200,12567088350,5540,5540,5540,5540,0
20230831,174100,12567088350,5540,5540,5540,5540,0
20230831,174000,12567088350,5540,5540,5540,5540,0
20230831,173900,12567088350,5540,5540,5540,5540,0
20230831,173800,12567088350,5540,5540,5540,5540,0
20230831,173700,12567088350,5540,5540,5540,5540,0
20230831,173600,12567088350,5540,5540,5540,5540,0
20230831,173500,12567088350,5540,5540,5540,5540,0
20230831,173400,12567088350,5540,5540,5540,5540,0
20230831,173300,12567088350,5540,5540,5540,5540,0
20230831,173200,12567088350,5540,5540,5540,5540,0
20230831,173100,12567088350,5540,5540,5540,5540,0
20230831,173000,12567088350,5540,5540,5540,5540,0
20230831,172900,12567088350,5540,5540,5540,5540,0
20230831,172800,12567088350,5540,5540,5540,5540,0
20230831,172700,12567088350,5540,5540,5540,5540,0
20230831,172600,12567088350,5540,5540,5540,5540,0
20230831,172500,12567088350,5540,5540,5540,5540,0
20230831,172400,12567088350,5540,5540,5540,5540,0
20230831,172300,12567088350,5540,5540,5540,5540,0
20230831,172200,12567088350,5540,5540,5540,5540,0
20230831,172100,12567088350,5540,5540,5540,5540,0
20230831,172000,12567088350,5540,5540,5540,5540,0
20230831,171900,12567088350,5540,5540,5540,5540,0
20230831,171800,12567088350,5540,5540,5540,5540,0
20230831,171700,12567088350,5540,5540,5540,5540,0
20230831,171600,12567088350,5540,5540,5540,5540,0
20230831,171500,12567088350,5540,5540,5540,5540,62994
20230831,171400,12567088350,5540,5540,5540,5540,0
20230831,171300,12567088350,5540,5540,5540,5540,0
20230831,171200,12567088350,5540,5540,5540,5540,0
20230831,171100,12567088350,5540,5540,5540,5540,0
20230831,171000,12567088350,5540,5540,5540,5540,0
20230831,170900,12567088350,5540,5540,5540,5540,0
20230831,170800,12567088350,5540,5540,5540,5540,0
20230831,170700,12567088350,5540,5540,5540,5540,0
20230831,170600,12567088350,5540,5540,5540,5540,0
20230831,170500,12567088350,5540,5540,5540,5540,0
20230831,170400,12567088350,5540,5540,5540,5540,0
20230831,170300,12567088350,5540,5540,5540,5540,0
20230831,170200,12567088350,5540,5540,5540,5540,0
20230831,170100,12567088350,5540,5540,5540,5540,0
20230831,170000,12567088350,5540,5540,5540,5540,0
20230831,165900,12567088350,5540,5540,5540,5540,0
20230831,165800,12567088350,5540,5540,5540,5540,0
20230831,165700,12567088350,5540,5540,5540,5540,0
20230831,165600,12567088350,5540,5540,5540,5540,0
20230831,165500,12567088350,5540,5540,5540,5540,0
20230831,165400,12567088350,5540,5540,5540,5540,0
20230831,165300,12567088350,5540,5540,5540,5540,0
20230831,165200,12567088350,5540,5540,5540,5540,0
20230831,165100,12567088350,5540,5540,5540,5540,0
20230831,165000,12567088350,5540,5540,5540,5540,0
20230831,164900,12567088350,5540,5540,5540,5540,0
20230831,164800,12567088350,5540,5540,5540,5540,0
20230831,164700,12567088350,5540,5540,5540,5540,0
20230831,164600,12567088350,5540,5540,5540,5540,0
20230831,164500,12567088350,5540,5540,5540,5540,62994
20230831,164400,12567088350,5540,5540,5540,5540,0
20230831,164300,12567088350,5540,5540,5540,5540,0
20230831,164200,12567088350,5540,5540,5540,5540,0
20230831,164100,12567088350,5540,5540,5540,5540,0
20230831,164000,12567088350,5540,5540,5540,5540,0
20230831,163900,12567088350,5540,5540,5540,5540,0
20230831,163800,12567088350,5540,5540,5540,5540,0
20230831,163700,12567088350,5540,5540,5540,5540,0
20230831,163600,12567088350,5540,5540,5540,5540,0
20230831,163500,12567088350,5540,5540,5540,5540,0
20230831,163400,12567088350,5540,5540,5540,5540,0
20230831,163300,12567088350,5540,5540,5540,5540,0
20230831,163200,12567088350,5540,5540,5540,5540,0
20230831,163100,12567088350,5540,5540,5540,5540,0
20230831,163000,12567088350,5540,5540,5540,5540,0
20230831,162900,12567088350,5540,5540,5540,5540,0
20230831,162800,12567088350,5540,5540,5540,5540,0
20230831,162700,12567088350,5540,5540,5540,5540,0
20230831,162600,12567088350,5540,5540,5540,5540,0
20230831,162500,12567088350,5540,5540,5540,5540,0
20230831,162400,12567088350,5540,5540,5540,5540,0
20230831,162300,12567088350,5540,5540,5540,5540,0
20230831,162200,12567088350,5540,5540,5540,5540,0
20230831,162100,12567088350,5540,5540,5540,5540,0
20230831,162000,12567088350,5540,5540,5540,5540,0
20230831,161900,12567088350,5540,5540,5540,5540,0
20230831,161800,12567088350,5540,5540,5540,5540,0
20230831,161700,12567088350,5540,5540,5540,5540,0
20230831,161600,12567088350,5540,5540,5540,5540,0
20230831,161500,12567088350,5540,5540,5540,5540,62994
20230831,161400,12567088350,5540,5540,5540,5540,0
20230831,161300,12567088350,5540,5540,5540,5540,0
20230831,161200,12567088350,5540,5540,5540,5540,0
20230831,161100,12567088350,5540,5540,5540,5540,0
20230831,161000,12567088350,5540,5540,5540,5540,0
20230831,160900,12567088350,5540,5540,5540,5540,0
20230831,160800,12567088350,5540,5540,5540,5540,0
20230831,160700,12567088350,5540,5540,5540,5540,0
20230831,160600,12567088350,5540,5540,5540,5540,0
20230831,160500,12567088350,5540,5540,5540,5540,0
20230831,160400,12567088350,5540,5540,5540,5540,0
20230831,160300,12567088350,5540,5540,5540,5540,0
20230831,160200,12567088350,5540,5540,5540,5540,0
20230831,160100,12567088350,5540,5540,5540,5540,0
20230831,160000,12567088350,5540,5540,5540,5540,0
20230831,155900,12567088350,5540,5540,5540,5540,0
20230831,155800,12567088350,5540,5540,5540,5540,0
20230831,155700,12567088350,5540,5540,5540,5540,0
20230831,155600,12567088350,5540,5540,5540,5540,0
20230831,155500,12567088350,5540,5540,5540,5540,0
20230831,155400,12567088350,5540,5540,5540,5540,0
20230831,155300,12567088350,5540,5540,5540,5540,0
20230831,155200,12567088350,5540,5540,5540,5540,0
20230831,155100,12567088350,5540,5540,5540,5540,0
20230831,155000,12567088350,5540,5540,5540,5540,0
20230831,154900,12567088350,5540,5540,5540,5540,0
20230831,154800,12567088350,5540,5540,5540,5540,0
20230831,154700,12567088350,5540,5540,5540,5540,0
20230831,154600,12567088350,5540,5540,5540,5540,0
20230831,154500,12567088350,5540,5540,5540,5540,62994
20230831,154400,12567088350,5540,5540,5540,5540,0
20230831,154300,12567088350,5540,5540,5540,5540,0
20230831,154200,12567088350,5540,5540,5540,5540,0
20230831,154100,12567088350,5540,5540,5540,5540,0
20230831,154000,12567088350,5540,5540,5540,5540,0
20230831,153900,12567088350,5540,5540,5540,5540,0
20230831,153800,12567088350,5540,5540,5540,5540,0
20230831,153700,12567088350,5540,5540,5540,5540,0
20230831,153600,12567088350,5540,5540,5540,5540,0
20230831,153500,12567088350,5540,5540,5540,5540,0
20230831,153400,12567088350,5540,5540,5540,5540,0
20230831,153300,12567088350,5540,5540,5540,5540,0
20230831,153200,12567088350,5540,5540,5540,5540,0
20230831,153100,12567088350,5540,5540,5540,5540,0
20230831,153000,12567088350,5540,5540,5540,5540,62994
20230831,152900,12218101590,5540,5540,5540,5540,0
20230831,152800,12218101590,5540,5540,5540,5540,0
20230831,152700,12218101590,5540,5540,5540,5540,0
20230831,152600,12218101590,5540,5540,5540,5540,0
20230831,152500,12218101590,5540,5540,5540,5540,0
20230831,152400,12218101590,5540,5540,5540,5540,0
20230831,152300,12218101590,5540,5540,5540,5540,0
20230831,152200,12218101590,5540,5540,5540,5540,0
20230831,152100,12218101590,5540,5540,5540,5540,0
20230831,152000,12218101590,5540,5540,5540,5540,0
20230831,151900,12218101590,5540,5540,5550,5520,20146
20230831,151800,12106498380,5530,5540,5560,5530,13272
20230831,151700,12032866450,5540,5540,5550,5540,3959
20230831,151600,12010921340,5550,5530,5550,5520,15174
20230831,151500,11926915290,5540,5540,5540,5520,10337
20230831,151400,11869740060,5540,5520,5540,5520,10360
20230831,151300,11812487600,5500,5520,5520,5490,12685
20230831,151200,11742606540,5520,5500,5520,5490,9196
20230831,151100,11691975430,5510,5510,5520,5490,14252
20230831,151000,11613515380,5510,5430,5510,5430,26197
20230831,150900,11470340690,5420,5420,5430,5410,6560
20230831,150800,11434820080,5410,5430,5430,5410,4613
20230831,150700,11409818440,5420,5420,5430,5420,6195
20230831,150600,11376217130,5420,5430,5430,5420,3085
20230831,150500,11359477740,5430,5420,5450,5420,16375
20230831,150400,11270529260,5430,5430,5440,5410,11153
20230831,150300,11210097920,5420,5440,5440,5420,14928
20230831,150200,11129094310,5430,5450,5450,5430,975
20230831,150100,11123790990,5440,5430,5450,5430,3639
20230831,150000,11103995470,5440,5450,5450,5420,13916
20230831,145900,11028499180,5430,5450,5450,5430,16643
20230831,145800,10937997040,5430,5440,5450,5430,8628
20230831,145700,10891110540,5440,5440,5450,5430,4143
20230831,145600,10868580520,5450,5450,5450,5440,2461
20230831,145500,10855183320,5440,5450,5460,5440,13891
20230831,145400,10779582680,5450,5460,5460,5450,4270
20230831,145300,10756301000,5460,5460,5470,5450,1865
20230831,145200,10746116130,5460,5470,5470,5460,2641
20230831,145100,10731688800,5470,5460,5470,5460,1925
20230831,145000,10721159170,5450,5460,5470,5450,3912
20230831,144900,10699800170,5460,5480,5480,5460,2883
20230831,144800,10684032800,5480,5460,5480,5460,3293
20230831,144700,10666043720,5460,5480,5480,5460,1243
20230831,144600,10659251630,5480,5480,5480,5460,2199
20230831,144500,10647222800,5480,5490,5500,5480,1569
20230831,144400,10638609370,5490,5470,5490,5460,7908
20230831,144300,10595303790,5470,5440,5470,5430,8640
20230831,144200,10548201380,5430,5480,5480,5430,53499
20230831,144100,10256274330,5480,5490,5490,5480,48919
20230831,144000,9988093140,5490,5490,5500,5490,1875
20230831,143900,9977796500,5500,5500,5500,5500,5694
20230831,143800,9946479500,5500,5510,5520,5500,677
20230831,143700,9942752010,5510,5520,5520,5510,206
20230831,143600,9941616010,5510,5520,5520,5510,1264
20230831,143500,9934644820,5520,5520,5520,5520,650
20230831,143400,9931056820,5520,5530,5530,5520,1460
20230831,143300,9922989000,5530,5520,5530,5520,655
20230831,143200,9919370330,5530,5520,5530,5510,2716
20230831,143100,9904379640,5500,5510,5510,5500,2230
20230831,143000,9892103760,5510,5510,5510,5510,1182
20230831,142900,9885590940,5510,5510,5510,5500,1699
20230831,142800,9876229800,5510,5520,5520,5510,2119
20230831,142700,9864535950,5510,5500,5510,5500,613
20230831,142600,9861160010,5500,5500,5500,5500,142
20230831,142500,9860379010,5500,5500,5510,5500,1705
20230831,142400,9850998130,5510,5500,5510,5500,459
20230831,142300,9848473440,5500,5510,5510,5500,7090
20230831,142200,9809472200,5520,5530,5530,5500,237
20230831,142100,9808164770,5530,5510,5530,5510,1851
20230831,142000,9797961240,5510,5510,5510,5510,408
20230831,141900,9795713160,5510,5500,5510,5500,1305
20230831,141800,9788527020,5500,5500,5500,5500,1412
20230831,141700,9780761020,5500,5490,5520,5490,470
20230831,141600,9778176730,5490,5520,5520,5490,14101
20230831,141500,9700583450,5520,5520,5520,5510,1955
20230831,141400,9689808840,5520,5540,5540,5520,6104
20230831,141300,9656077000,5540,5540,5550,5540,2206
20230831,141200,9643855250,5540,5550,5550,5540,170
20230831,141100,9642912850,5550,5550,5560,5550,181
20230831,141000,9641908290,5550,5560,5560,5550,3981
20230831,140900,9619801950,5560,5550,5560,5550,4527
20230831,140800,9594638180,5550,5540,5560,5540,4977
20230831,140700,9567031290,5530,5540,5540,5530,1301
20230831,140600,9559836490,5540,5540,5540,5540,281
20230831,140500,9558279750,5540,5540,5540,5540,2160
20230831,140400,9546313350,5530,5520,5530,5520,1759
20230831,140300,9536590460,5530,5520,5530,5520,1244
20230831,140200,9529723520,5520,5510,5530,5510,3473
20230831,140100,9510564400,5520,5520,5520,5510,380
20230831,140000,9508468090,5510,5530,5530,5510,1358
20230831,135900,9500982770,5530,5520,5530,5510,79
20230831,135800,9500547130,5510,5520,5520,5510,1400
20230831,135700,9492821510,5520,5530,5530,5520,345
20230831,135600,9490915910,5530,5530,5530,5530,1611
20230831,135500,9482007080,5530,5530,5530,5530,1040
20230831,135400,9476255880,5520,5530,5540,5520,4590
20230831,135300,9450869140,5530,5530,5530,5530,1093
20230831,135200,9444824850,5530,5540,5540,5530,180
20230831,135100,9443828410,5530,5540,5540,5530,218
20230831,135000,9442621300,5540,5530,5540,5530,5005
20230831,134900,9414928120,5520,5510,5520,5510,876
20230831,134800,9410093050,5510,5500,5520,5500,1632
20230831,134700,9401101830,5500,5510,5510,5500,1445
20230831,134600,9393152100,5510,5500,5520,5500,2095
20230831,134500,9381629050,5500,5520,5520,5500,4119
20230831,134400,9358938270,5520,5530,5530,5520,651
20230831,134300,9355344720,5530,5540,5540,5530,2219
20230831,134200,9343073280,5540,5530,5540,5530,390
20230831,134100,9340916280,5530,5530,5540,5530,1752
20230831,134000,9331226520,5530,5530,5540,5530,745
20230831,133900,9327106560,5530,5540,5540,5530,1373
20230831,133800,9319508800,5540,5530,5540,5520,989
20230831,133700,9314043690,5550,5530,5550,5530,3488
20230831,133600,9294740860,5530,5550,5550,5530,2408
20230831,133500,9281401310,5550,5540,5550,5540,500
20230831,133400,9278627290,5540,5560,5560,5530,1597
20230831,133300,9269773040,5560,5530,5570,5530,7947
20230831,133200,9225701600,5540,5540,5540,5540,134
20230831,133100,9224959240,5540,5530,5540,5530,2260
20230831,133000,9212443370,5540,5530,5540,5520,5558
20230831,132900,9181762930,5540,5540,5540,5520,116
20230831,132800,9181122010,5540,5540,5540,5520,480
20230831,132700,9178466260,5520,5520,5540,5520,2101
20230831,132600,9166848510,5520,5520,5530,5520,2487
20230831,132500,9153120060,5520,5510,5520,5500,2455
20230831,132400,9139598990,5500,5510,5510,5500,3760
20230831,132300,9118881940,5520,5540,5540,5520,5426
20230831,132200,9088875790,5540,5500,5540,5500,9626
20230831,132100,9035808340,5500,5500,5510,5500,3632
20230831,132000,9015832330,5500,5500,5500,5490,730
20230831,131900,9011819680,5500,5510,5510,5500,1572
20230831,131800,9003165060,5510,5510,5520,5510,5986
20230831,131700,8970182100,5520,5490,5520,5490,3052
20230831,131600,8953370180,5500,5500,5500,5490,1212
20230831,131500,8946706180,5500,5500,5500,5490,5309
20230831,131400,8917553850,5490,5500,5500,5490,989
20230831,131300,8912119740,5500,5500,5500,5490,1739
20230831,131200,8902568300,5500,5500,5500,5490,3691
20230831,131100,8882300340,5500,5500,5510,5490,11312
20230831,131000,8820112770,5510,5520,5520,5510,1478
20230831,130900,8811967590,5520,5530,5530,5510,615
20230831,130800,8808576870,5530,5530,5530,5520,721
20230831,130700,8804594740,5530,5530,5530,5520,1115
20230831,130600,8798436220,5530,5520,5530,5510,3384
20230831,130500,8779785260,5520,5500,5520,5500,853
20230831,130400,8775093300,5500,5520,5520,5500,3236
20230831,130300,8757257510,5510,5510,5520,5510,1430
20230831,130200,8749377710,5520,5520,5530,5520,804
20230831,130100,8744937630,5520,5530,5530,5520,548
20230831,130000,8741911070,5530,5530,5550,5530,685
20230831,125900,8738123000,5550,5540,5550,5510,3625
20230831,125800,8718057090,5530,5530,5540,5530,1830
20230831,125700,8707935970,5520,5520,5520,5510,2101
20230831,125600,8696347790,5520,5520,5520,5510,855
20230831,125500,8691630660,5490,5490,5520,5490,2343
20230831,125400,8678758160,5490,5510,5510,5490,1682
20230831,125300,8669515570,5510,5500,5520,5500,1980
20230831,125200,8658622390,5490,5510,5520,5490,4625
20230831,125100,8633195310,5500,5510,5520,5500,1617
20230831,125000,8624286050,5510,5510,5510,5510,287
20230831,124900,8622704680,5510,5510,5510,5500,581
20230831,124800,8619504240,5520,5510,5520,5510,1419
20230831,124700,8611676370,5520,5510,5520,5510,2191
20230831,124600,8599584360,5510,5500,5520,5480,9626
20230831,124500,8546672410,5500,5500,5500,5490,3727
20230831,124400,8526194450,5500,5500,5510,5490,1337
20230831,124300,8518851530,5500,5510,5520,5490,26554
20230831,124200,8372844240,5520,5510,5520,5510,623
20230831,124100,8369410940,5510,5510,5520,5500,12010
20230831,124000,8303279430,5510,5520,5520,5510,4192
20230831,123900,8280180910,5520,5510,5520,5510,3214
20230831,123800,8262471150,5510,5520,5520,5510,3072
20230831,123700,8245518220,5520,5520,5530,5520,4259
20230831,123600,8222007650,5530,5510,5530,5510,1808
20230831,123500,8212040460,5510,5520,5520,5510,2517
20230831,123400,8198168490,5520,5520,5520,5520,1284
20230831,123300,8191080810,5520,5530,5530,5520,185
20230831,123200,8190058680,5530,5520,5550,5510,7230
20230831,123100,8150173780,5520,5520,5520,5520,4745
20230831,123000,8123981380,5520,5540,5540,5520,1251
20230831,122900,8117068630,5540,5540,5550,5530,590
20230831,122800,8113801700,5540,5540,5550,5540,641
20230831,122700,8110250550,5540,5530,5540,5530,515
20230831,122600,8107400670,5540,5540,5540,5520,11105
20230831,122500,8046035710,5530,5540,5540,5520,4039
20230831,122400,8023706400,5540,5540,5540,5540,1681
20230831,122300,8014393660,5540,5560,5560,5540,493
20230831,122200,8011653210,5570,5550,5570,5550,2775
20230831,122100,7996246880,5550,5580,5580,5550,704
20230831,122000,7992333470,5580,5560,5580,5550,1102
20230831,121900,7986205650,5560,5570,5570,5560,319
20230831,121800,7984431330,5560,5550,5560,5550,1646
20230831,121700,7975292860,5560,5570,5570,5560,2441
20230831,121600,7961719370,5570,5560,5570,5560,331
20230831,121500,7959875870,5560,5560,5560,5560,247
20230831,121400,7958502550,5550,5560,5560,5550,87
20230831,121300,7958019690,5550,5550,5550,5550,534
20230831,121200,7955055990,5550,5560,5560,5550,459
20230831,121100,7952507350,5560,5580,5580,5560,853
20230831,121000,7947758740,5570,5580,5580,5560,1168
20230831,120900,7941257780,5580,5550,5580,5550,1697
20230831,120800,7931810990,5570,5560,5570,5540,2557
20230831,120700,7917634560,5560,5540,5560,5540,4308
20230831,120600,7893722600,5530,5530,5540,5530,1836
20230831,120500,7883566460,5520,5530,5530,5520,1481
20230831,120400,7875383170,5530,5530,5530,5530,381
20230831,120300,7873276240,5520,5550,5550,5520,1348
20230831,120200,7865817050,5530,5540,5540,5520,3428
20230831,120100,7846890420,5520,5520,5530,5510,8747
20230831,120000,7798560780,5520,5530,5530,5520,7288
20230831,115900,7758313930,5530,5530,5540,5520,8954
20230831,115800,7708800840,5540,5550,5560,5530,3753
20230831,115700,7688005180,5550,5530,5550,5530,2119
20230831,115600,7676264380,5540,5520,5540,5520,7499
20230831,115500,7634829380,5530,5530,5540,5530,8758
20230831,115400,7586396630,5530,5540,5550,5530,7077
20230831,115300,7547245300,5550,5550,5550,5540,826
20230831,115200,7542661100,5550,5550,5560,5540,2224
20230831,115100,7530339490,5550,5550,5560,5550,1594
20230831,115000,7521492770,5550,5550,5560,5550,2740
20230831,114900,7506282340,5560,5550,5560,5550,840
20230831,114800,7501611950,5550,5550,5550,5550,675
20230831,114700,7497865700,5540,5560,5560,5540,552
20230831,114600,7494798420,5550,5560,5560,5550,313
20230831,114500,7493060660,5560,5560,5560,5540,801
20230831,114400,7488615750,5550,5540,5550,5540,656
20230831,114300,7484980940,5540,5540,5550,5540,734
20230831,114200,7480908450,5540,5540,5550,5540,653
20230831,114100,7477285770,5540,5540,5550,5530,2303
20230831,114000,7464527070,5550,5550,5550,5530,1231
20230831,113900,7457705680,5550,5540,5550,5540,734
20230831,113800,7453635080,5540,5550,5560,5530,5589
20230831,113700,7422686520,5560,5550,5570,5550,6749
20230831,113600,7385137020,5550,5540,5550,5530,4488
20230831,113500,7360293970,5540,5550,5560,5540,8251
20230831,113400,7314554720,5550,5550,5560,5550,5724
20230831,113300,7282773340,5560,5560,5560,5550,783
20230831,113200,7278422920,5560,5570,5570,5560,1774
20230831,113100,7268559430,5570,5560,5570,5550,6192
20230831,113000,7234139550,5560,5580,5580,5560,4538
20230831,112900,7208861370,5580,5580,5580,5570,619
20230831,112800,7205407540,5570,5570,5570,5570,780
20230831,112700,7201062940,5570,5570,5580,5570,795
20230831,112600,7196632960,5570,5570,5580,5570,475
20230831,112500,7193986560,5580,5570,5580,5570,988
20230831,112400,7188481780,5570,5580,5580,5570,1561
20230831,112300,7179785580,5570,5590,5590,5570,864
20230831,112200,7174965050,5590,5570,5590,5570,306
20230831,112100,7173260510,5570,5570,5590,5560,1307
20230831,112000,7165979410,5590,5570,5590,5560,833
20230831,111900,7161337760,5580,5590,5590,5550,1303
20230831,111800,7154084320,5600,5560,5600,5550,7362
20230831,111700,7113144060,5560,5560,5570,5550,7542
20230831,111600,7071243410,5560,5570,5570,5550,12304
20230831,111500,7002842330,5570,5580,5590,5570,8879
20230831,111400,6953328840,5590,5590,5590,5580,2973
20230831,111300,6936712290,5590,5600,5600,5590,2862
20230831,111200,6920709040,5600,5610,5610,5600,840
20230831,111100,6916004160,5610,5600,5610,5590,89
20230831,111000,6915505730,5600,5590,5610,5590,1297
20230831,110900,6908242310,5590,5600,5620,5590,1714
20230831,110800,6898652960,5620,5620,5620,5600,2309
20230831,110700,6885702200,5620,5610,5630,5610,1293
20230831,110600,6878437940,5630,5610,5630,5610,387
20230831,110500,6876266430,5610,5640,5650,5610,214
20230831,110400,6875064640,5610,5650,5650,5610,566
20230831,110300,6871884230,5650,5630,5650,5620,2166
20230831,110200,6859689750,5640,5590,5640,5590,6901
20230831,110100,6821012390,5590,5600,5610,5580,1456
20230831,110000,6812868080,5600,5600,5610,5580,2406
20230831,105900,6799428630,5600,5580,5600,5580,7173
20230831,105800,6759378820,5580,5600,5600,5580,4509
20230831,105700,6734193350,5600,5610,5610,5590,3248
20230831,105600,6716019280,5600,5610,5610,5600,3925
20230831,105500,6694027670,5610,5620,5620,5610,3942
20230831,105400,6671904080,5630,5630,5630,5630,39
20230831,105300,6671684510,5630,5620,5630,5620,2087
20230831,105200,6659955010,5620,5620,5630,5620,1872
20230831,105100,6649434230,5620,5620,5620,5620,859
20230831,105000,6644606650,5620,5630,5630,5620,2464
20230831,104900,6630744370,5650,5620,5650,5620,3780
20230831,104800,6609464650,5620,5630,5630,5620,119
20230831,104700,6608795830,5620,5620,5630,5620,3235
20230831,104600,6590615120,5630,5620,5630,5610,1081
20230831,104500,6584540200,5620,5630,5630,5610,1970
20230831,104400,6573470380,5630,5610,5630,5600,1572
20230831,104300,6564648520,5620,5600,5630,5600,3278
20230831,104200,6546203430,5600,5610,5610,5600,1363
20230831,104100,6538558690,5600,5630,5630,5600,4953
20230831,104000,6510794460,5620,5630,5630,5620,1756
20230831,103900,6500919690,5630,5620,5630,5620,1145
20230831,103800,6494482830,5620,5620,5620,5620,4513
20230831,103700,6469119770,5620,5630,5640,5620,2810
20230831,103600,6453302330,5630,5660,5660,5630,2719
20230831,103500,6437956160,5650,5650,5660,5630,718
20230831,103400,6433899320,5650,5640,5660,5630,931
20230831,103300,6428649350,5660,5650,5660,5650,4002
20230831,103200,6406037750,5650,5650,5660,5650,1158
20230831,103100,6399494950,5660,5670,5670,5650,2273
20230831,103000,6386631430,5660,5680,5690,5660,3571
20230831,102900,6366364150,5680,5690,5690,5670,2917
20230831,102800,6349796410,5700,5690,5700,5680,5056
20230831,102700,6321030780,5680,5690,5700,5660,5162
20230831,102600,6291678930,5680,5650,5690,5650,10277
20230831,102500,6233331480,5640,5650,5650,5640,1911
20230831,102400,6222534770,5650,5650,5660,5640,1397
20230831,102300,6214640210,5650,5660,5660,5650,1670
20230831,102200,6205204050,5650,5640,5650,5630,5548
20230831,102100,6173891180,5640,5630,5650,5610,3873
20230831,102000,6152079140,5620,5640,5640,5620,3702
20230831,101900,6131224380,5640,5620,5640,5610,2198
20230831,101800,6118852100,5620,5600,5620,5580,4725
20230831,101700,6092408970,5590,5600,5600,5580,3266
20230831,101600,6074156320,5600,5610,5610,5600,905
20230831,101500,6069087810,5610,5600,5610,5600,1714
20230831,101400,6059484050,5600,5590,5620,5580,995
20230831,101300,6053914060,5590,5580,5590,5570,5085
20230831,101200,6025553600,5590,5590,5600,5580,8506
20230831,101100,5978062250,5590,5600,5600,5580,15048
20230831,101000,5894016150,5600,5610,5620,5590,5583
20230831,100900,5862761030,5610,5600,5620,5590,16470
20230831,100800,5770530770,5600,5600,5600,5590,2769
20230831,100700,5755050160,5600,5590,5600,5580,8097
20230831,100600,5709807240,5590,5580,5630,5580,25895
20230831,100500,5564883820,5580,5620,5640,5580,15969
20230831,100400,5475370860,5630,5640,5650,5610,20344
20230831,100300,5360941120,5650,5650,5670,5650,6669
20230831,100200,5323233730,5650,5660,5670,5650,5609
20230831,100100,5291480560,5660,5670,5680,5660,5740
20230831,100000,5258954720,5670,5730,5730,5650,19637
20230831,095900,5147473100,5730,5700,5740,5700,2882
20230831,095800,5131006870,5690,5690,5720,5690,5476
20230831,095700,5099781710,5700,5700,5700,5680,3602
20230831,095600,5079280810,5700,5730,5730,5700,4955
20230831,095500,5050952030,5730,5730,5750,5710,24691
20230831,095400,4909580610,5730,5730,5730,5710,12259
20230831,095300,4839478450,5730,5720,5740,5720,8679
20230831,095200,4789761500,5730,5700,5750,5680,30963
20230831,095100,4612390340,5680,5680,5700,5670,5912
20230831,095000,4578790770,5680,5680,5680,5670,1813
20230831,094900,4568494960,5670,5650,5670,5650,1151
20230831,094800,4561975420,5650,5650,5660,5650,2674
20230831,094700,4546866620,5650,5660,5660,5640,3506
20230831,094600,4527059740,5640,5640,5670,5630,14031
20230831,094500,4447826810,5660,5670,5680,5640,6308
20230831,094400,4412150330,5660,5650,5670,5630,7664
20230831,094300,4368863950,5650,5640,5660,5640,5358
20230831,094200,4338595420,5640,5660,5670,5630,3919
20230831,094100,4316470540,5670,5680,5680,5650,2617
20230831,094000,4301664320,5680,5700,5700,5670,4640
20230831,093900,4275321240,5690,5690,5690,5640,4348
20230831,093800,4250640820,5650,5680,5700,5650,10964
20230831,093700,4188593790,5700,5680,5710,5670,8096
20230831,093600,4142507850,5670,5690,5690,5660,3373
20230831,093500,4123380950,5700,5720,5720,5670,10894
20230831,093400,4061374490,5720,5720,5740,5680,24385
20230831,093300,3922018030,5720,5680,5750,5680,29722
20230831,093200,3751818300,5680,5690,5690,5670,5700
20230831,093100,3719448240,5690,5670,5710,5670,6180
20230831,093000,3684237070,5700,5620,5720,5610,21209
20230831,092900,3564082530,5620,5640,5660,5620,32930
20230831,092800,3378354050,5640,5660,5680,5640,20458
20230831,092700,3262634470,5680,5670,5680,5660,1978
20230831,092600,3251418250,5680,5700,5720,5650,18136
20230831,092500,3148332910,5720,5690,5720,5680,5860
20230831,092400,3114946800,5710,5680,5720,5660,30014
20230831,092300,2944140430,5680,5670,5690,5670,4511
20230831,092200,2918520010,5680,5670,5680,5670,3607
20230831,092100,2898068210,5670,5670,5690,5660,9614
20230831,092000,2843533250,5670,5680,5680,5660,569
20230831,091900,2840303630,5670,5650,5690,5640,5649
20230831,091800,2808369330,5650,5650,5680,5640,7576
20230831,091700,2765569620,5640,5650,5680,5630,4229
20230831,091600,2741687800,5630,5670,5680,5630,19032
20230831,091500,2634007110,5680,5650,5690,5630,8098
20230831,091400,2588150910,5650,5700,5700,5640,14132
20230831,091300,2507985440,5700,5650,5700,5630,11503
20230831,091200,2442893920,5660,5640,5700,5630,43635
20230831,091100,2195754500,5640,5640,5660,5620,15440
20230831,091000,2108673690,5640,5530,5660,5530,46627
20230831,090900,1848241490,5530,5620,5620,5530,77655
20230831,090800,1416249290,5620,5630,5650,5620,10750
20230831,090700,1355755990,5630,5670,5670,5630,12990
20230831,090600,1282273380,5680,5700,5710,5650,29497
20230831,090500,1114463920,5710,5630,5710,5620,29953
20230831,090400,944072300,5630,5630,5650,5620,9116
20230831,090300,892741490,5620,5620,5660,5600,17263
20230831,090200,795533030,5620,5670,5680,5600,48517
20230831,090100,522910650,5680,5660,5710,5650,13234
20230831,090000,447534680,5660,5650,5660,5620,77240