stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,204500,668893300,7090,7090,7090,7090,1254
20230831,204400,668893300,7090,7090,7090,7090,0
20230831,204300,668893300,7090,7090,7090,7090,0
20230831,204200,668893300,7090,7090,7090,7090,0
20230831,204100,668893300,7090,7090,7090,7090,0
20230831,204000,668893300,7090,7090,7090,7090,0
20230831,203900,668893300,7090,7090,7090,7090,0
20230831,203800,668893300,7090,7090,7090,7090,0
20230831,203700,668893300,7090,7090,7090,7090,0
20230831,203600,668893300,7090,7090,7090,7090,0
20230831,203500,668893300,7090,7090,7090,7090,0
20230831,203400,668893300,7090,7090,7090,7090,0
20230831,203300,668893300,7090,7090,7090,7090,0
20230831,203200,668893300,7090,7090,7090,7090,0
20230831,203100,668893300,7090,7090,7090,7090,0
20230831,203000,668893300,7090,7090,7090,7090,0
20230831,202900,668893300,7090,7090,7090,7090,0
20230831,202800,668893300,7090,7090,7090,7090,0
20230831,202700,668893300,7090,7090,7090,7090,0
20230831,202600,668893300,7090,7090,7090,7090,0
20230831,202500,668893300,7090,7090,7090,7090,0
20230831,202400,668893300,7090,7090,7090,7090,0
20230831,202300,668893300,7090,7090,7090,7090,0
20230831,202200,668893300,7090,7090,7090,7090,0
20230831,202100,668893300,7090,7090,7090,7090,0
20230831,202000,668893300,7090,7090,7090,7090,0
20230831,201900,668893300,7090,7090,7090,7090,0
20230831,201800,668893300,7090,7090,7090,7090,0
20230831,201700,668893300,7090,7090,7090,7090,0
20230831,201600,668893300,7090,7090,7090,7090,0
20230831,201500,668893300,7090,7090,7090,7090,1254
20230831,201400,668893300,7090,7090,7090,7090,0
20230831,201300,668893300,7090,7090,7090,7090,0
20230831,201200,668893300,7090,7090,7090,7090,0
20230831,201100,668893300,7090,7090,7090,7090,0
20230831,201000,668893300,7090,7090,7090,7090,0
20230831,200900,668893300,7090,7090,7090,7090,0
20230831,200800,668893300,7090,7090,7090,7090,0
20230831,200700,668893300,7090,7090,7090,7090,0
20230831,200600,668893300,7090,7090,7090,7090,0
20230831,200500,668893300,7090,7090,7090,7090,0
20230831,200400,668893300,7090,7090,7090,7090,0
20230831,200300,668893300,7090,7090,7090,7090,0
20230831,200200,668893300,7090,7090,7090,7090,0
20230831,200100,668893300,7090,7090,7090,7090,0
20230831,200000,668893300,7090,7090,7090,7090,0
20230831,195900,668893300,7090,7090,7090,7090,0
20230831,195800,668893300,7090,7090,7090,7090,0
20230831,195700,668893300,7090,7090,7090,7090,0
20230831,195600,668893300,7090,7090,7090,7090,0
20230831,195500,668893300,7090,7090,7090,7090,0
20230831,195400,668893300,7090,7090,7090,7090,0
20230831,195300,668893300,7090,7090,7090,7090,0
20230831,195200,668893300,7090,7090,7090,7090,0
20230831,195100,668893300,7090,7090,7090,7090,0
20230831,195000,668893300,7090,7090,7090,7090,0
20230831,194900,668893300,7090,7090,7090,7090,0
20230831,194800,668893300,7090,7090,7090,7090,0
20230831,194700,668893300,7090,7090,7090,7090,0
20230831,194600,668893300,7090,7090,7090,7090,0
20230831,194500,668893300,7090,7090,7090,7090,1254
20230831,194400,668893300,7090,7090,7090,7090,0
20230831,194300,668893300,7090,7090,7090,7090,0
20230831,194200,668893300,7090,7090,7090,7090,0
20230831,194100,668893300,7090,7090,7090,7090,0
20230831,194000,668893300,7090,7090,7090,7090,0
20230831,193900,668893300,7090,7090,7090,7090,0
20230831,193800,668893300,7090,7090,7090,7090,0
20230831,193700,668893300,7090,7090,7090,7090,0
20230831,193600,668893300,7090,7090,7090,7090,0
20230831,193500,668893300,7090,7090,7090,7090,0
20230831,193400,668893300,7090,7090,7090,7090,0
20230831,193300,668893300,7090,7090,7090,7090,0
20230831,193200,668893300,7090,7090,7090,7090,0
20230831,193100,668893300,7090,7090,7090,7090,0
20230831,193000,668893300,7090,7090,7090,7090,0
20230831,192900,668893300,7090,7090,7090,7090,0
20230831,192800,668893300,7090,7090,7090,7090,0
20230831,192700,668893300,7090,7090,7090,7090,0
20230831,192600,668893300,7090,7090,7090,7090,0
20230831,192500,668893300,7090,7090,7090,7090,0
20230831,192400,668893300,7090,7090,7090,7090,0
20230831,192300,668893300,7090,7090,7090,7090,0
20230831,192200,668893300,7090,7090,7090,7090,0
20230831,192100,668893300,7090,7090,7090,7090,0
20230831,192000,668893300,7090,7090,7090,7090,0
20230831,191900,668893300,7090,7090,7090,7090,0
20230831,191800,668893300,7090,7090,7090,7090,0
20230831,191700,668893300,7090,7090,7090,7090,0
20230831,191600,668893300,7090,7090,7090,7090,0
20230831,191500,668893300,7090,7090,7090,7090,1254
20230831,191400,668893300,7090,7090,7090,7090,0
20230831,191300,668893300,7090,7090,7090,7090,0
20230831,191200,668893300,7090,7090,7090,7090,0
20230831,191100,668893300,7090,7090,7090,7090,0
20230831,191000,668893300,7090,7090,7090,7090,0
20230831,190900,668893300,7090,7090,7090,7090,0
20230831,190800,668893300,7090,7090,7090,7090,0
20230831,190700,668893300,7090,7090,7090,7090,0
20230831,190600,668893300,7090,7090,7090,7090,0
20230831,190500,668893300,7090,7090,7090,7090,0
20230831,190400,668893300,7090,7090,7090,7090,0
20230831,190300,668893300,7090,7090,7090,7090,0
20230831,190200,668893300,7090,7090,7090,7090,0
20230831,190100,668893300,7090,7090,7090,7090,0
20230831,190000,668893300,7090,7090,7090,7090,0
20230831,185900,668893300,7090,7090,7090,7090,0
20230831,185800,668893300,7090,7090,7090,7090,0
20230831,185700,668893300,7090,7090,7090,7090,0
20230831,185600,668893300,7090,7090,7090,7090,0
20230831,185500,668893300,7090,7090,7090,7090,0
20230831,185400,668893300,7090,7090,7090,7090,0
20230831,185300,668893300,7090,7090,7090,7090,0
20230831,185200,668893300,7090,7090,7090,7090,0
20230831,185100,668893300,7090,7090,7090,7090,0
20230831,185000,668893300,7090,7090,7090,7090,0
20230831,184900,668893300,7090,7090,7090,7090,0
20230831,184800,668893300,7090,7090,7090,7090,0
20230831,184700,668893300,7090,7090,7090,7090,0
20230831,184600,668893300,7090,7090,7090,7090,0
20230831,184500,668893300,7090,7090,7090,7090,1254
20230831,184400,668893300,7090,7090,7090,7090,0
20230831,184300,668893300,7090,7090,7090,7090,0
20230831,184200,668893300,7090,7090,7090,7090,0
20230831,184100,668893300,7090,7090,7090,7090,0
20230831,184000,668893300,7090,7090,7090,7090,0
20230831,183900,668893300,7090,7090,7090,7090,0
20230831,183800,668893300,7090,7090,7090,7090,0
20230831,183700,668893300,7090,7090,7090,7090,0
20230831,183600,668893300,7090,7090,7090,7090,0
20230831,183500,668893300,7090,7090,7090,7090,0
20230831,183400,668893300,7090,7090,7090,7090,0
20230831,183300,668893300,7090,7090,7090,7090,0
20230831,183200,668893300,7090,7090,7090,7090,0
20230831,183100,668893300,7090,7090,7090,7090,0
20230831,183000,668893300,7090,7090,7090,7090,0
20230831,182900,668893300,7090,7090,7090,7090,0
20230831,182800,668893300,7090,7090,7090,7090,0
20230831,182700,668893300,7090,7090,7090,7090,0
20230831,182600,668893300,7090,7090,7090,7090,0
20230831,182500,668893300,7090,7090,7090,7090,0
20230831,182400,668893300,7090,7090,7090,7090,0
20230831,182300,668893300,7090,7090,7090,7090,0
20230831,182200,668893300,7090,7090,7090,7090,0
20230831,182100,668893300,7090,7090,7090,7090,0
20230831,182000,668893300,7090,7090,7090,7090,0
20230831,181900,668893300,7090,7090,7090,7090,0
20230831,181800,668893300,7090,7090,7090,7090,0
20230831,181700,668893300,7090,7090,7090,7090,0
20230831,181600,668893300,7090,7090,7090,7090,0
20230831,181500,668893300,7090,7090,7090,7090,1254
20230831,181400,668893300,7090,7090,7090,7090,0
20230831,181300,668893300,7090,7090,7090,7090,0
20230831,181200,668893300,7090,7090,7090,7090,0
20230831,181100,668893300,7090,7090,7090,7090,0
20230831,181000,668893300,7090,7090,7090,7090,0
20230831,180900,668893300,7090,7090,7090,7090,0
20230831,180800,668893300,7090,7090,7090,7090,0
20230831,180700,668893300,7090,7090,7090,7090,0
20230831,180600,668893300,7090,7090,7090,7090,0
20230831,180500,668893300,7090,7090,7090,7090,0
20230831,180400,668893300,7090,7090,7090,7090,0
20230831,180300,668893300,7090,7090,7090,7090,0
20230831,180200,668893300,7090,7090,7090,7090,0
20230831,180100,668893300,7090,7090,7090,7090,0
20230831,180000,668893300,7090,7090,7090,7090,0
20230831,175900,668893300,7090,7090,7090,7090,0
20230831,175800,668893300,7090,7090,7090,7090,0
20230831,175700,668893300,7090,7090,7090,7090,0
20230831,175600,668893300,7090,7090,7090,7090,0
20230831,175500,668893300,7090,7090,7090,7090,0
20230831,175400,668893300,7090,7090,7090,7090,0
20230831,175300,668893300,7090,7090,7090,7090,0
20230831,175200,668893300,7090,7090,7090,7090,0
20230831,175100,668893300,7090,7090,7090,7090,0
20230831,175000,668893300,7090,7090,7090,7090,0
20230831,174900,668893300,7090,7090,7090,7090,0
20230831,174800,668893300,7090,7090,7090,7090,0
20230831,174700,668893300,7090,7090,7090,7090,0
20230831,174600,668893300,7090,7090,7090,7090,0
20230831,174500,668893300,7090,7090,7090,7090,1254
20230831,174400,668893300,7090,7090,7090,7090,0
20230831,174300,668893300,7090,7090,7090,7090,0
20230831,174200,668893300,7090,7090,7090,7090,0
20230831,174100,668893300,7090,7090,7090,7090,0
20230831,174000,668893300,7090,7090,7090,7090,0
20230831,173900,668893300,7090,7090,7090,7090,0
20230831,173800,668893300,7090,7090,7090,7090,0
20230831,173700,668893300,7090,7090,7090,7090,0
20230831,173600,668893300,7090,7090,7090,7090,0
20230831,173500,668893300,7090,7090,7090,7090,0
20230831,173400,668893300,7090,7090,7090,7090,0
20230831,173300,668893300,7090,7090,7090,7090,0
20230831,173200,668893300,7090,7090,7090,7090,0
20230831,173100,668893300,7090,7090,7090,7090,0
20230831,173000,668893300,7090,7090,7090,7090,0
20230831,172900,668893300,7090,7090,7090,7090,0
20230831,172800,668893300,7090,7090,7090,7090,0
20230831,172700,668893300,7090,7090,7090,7090,0
20230831,172600,668893300,7090,7090,7090,7090,0
20230831,172500,668893300,7090,7090,7090,7090,0
20230831,172400,668893300,7090,7090,7090,7090,0
20230831,172300,668893300,7090,7090,7090,7090,0
20230831,172200,668893300,7090,7090,7090,7090,0
20230831,172100,668893300,7090,7090,7090,7090,0
20230831,172000,668893300,7090,7090,7090,7090,0
20230831,171900,668893300,7090,7090,7090,7090,0
20230831,171800,668893300,7090,7090,7090,7090,0
20230831,171700,668893300,7090,7090,7090,7090,0
20230831,171600,668893300,7090,7090,7090,7090,0
20230831,171500,668893300,7090,7090,7090,7090,1254
20230831,171400,668893300,7090,7090,7090,7090,0
20230831,171300,668893300,7090,7090,7090,7090,0
20230831,171200,668893300,7090,7090,7090,7090,0
20230831,171100,668893300,7090,7090,7090,7090,0
20230831,171000,668893300,7090,7090,7090,7090,0
20230831,170900,668893300,7090,7090,7090,7090,0
20230831,170800,668893300,7090,7090,7090,7090,0
20230831,170700,668893300,7090,7090,7090,7090,0
20230831,170600,668893300,7090,7090,7090,7090,0
20230831,170500,668893300,7090,7090,7090,7090,0
20230831,170400,668893300,7090,7090,7090,7090,0
20230831,170300,668893300,7090,7090,7090,7090,0
20230831,170200,668893300,7090,7090,7090,7090,0
20230831,170100,668893300,7090,7090,7090,7090,0
20230831,170000,668893300,7090,7090,7090,7090,0
20230831,165900,668893300,7090,7090,7090,7090,0
20230831,165800,668893300,7090,7090,7090,7090,0
20230831,165700,668893300,7090,7090,7090,7090,0
20230831,165600,668893300,7090,7090,7090,7090,0
20230831,165500,668893300,7090,7090,7090,7090,0
20230831,165400,668893300,7090,7090,7090,7090,0
20230831,165300,668893300,7090,7090,7090,7090,0
20230831,165200,668893300,7090,7090,7090,7090,0
20230831,165100,668893300,7090,7090,7090,7090,0
20230831,165000,668893300,7090,7090,7090,7090,0
20230831,164900,668893300,7090,7090,7090,7090,0
20230831,164800,668893300,7090,7090,7090,7090,0
20230831,164700,668893300,7090,7090,7090,7090,0
20230831,164600,668893300,7090,7090,7090,7090,0
20230831,164500,668893300,7090,7090,7090,7090,1254
20230831,164400,668893300,7090,7090,7090,7090,0
20230831,164300,668893300,7090,7090,7090,7090,0
20230831,164200,668893300,7090,7090,7090,7090,0
20230831,164100,668893300,7090,7090,7090,7090,0
20230831,164000,668893300,7090,7090,7090,7090,0
20230831,163900,668893300,7090,7090,7090,7090,0
20230831,163800,668893300,7090,7090,7090,7090,0
20230831,163700,668893300,7090,7090,7090,7090,0
20230831,163600,668893300,7090,7090,7090,7090,0
20230831,163500,668893300,7090,7090,7090,7090,0
20230831,163400,668893300,7090,7090,7090,7090,0
20230831,163300,668893300,7090,7090,7090,7090,0
20230831,163200,668893300,7090,7090,7090,7090,0
20230831,163100,668893300,7090,7090,7090,7090,0
20230831,163000,668893300,7090,7090,7090,7090,0
20230831,162900,668893300,7090,7090,7090,7090,0
20230831,162800,668893300,7090,7090,7090,7090,0
20230831,162700,668893300,7090,7090,7090,7090,0
20230831,162600,668893300,7090,7090,7090,7090,0
20230831,162500,668893300,7090,7090,7090,7090,0
20230831,162400,668893300,7090,7090,7090,7090,0
20230831,162300,668893300,7090,7090,7090,7090,0
20230831,162200,668893300,7090,7090,7090,7090,0
20230831,162100,668893300,7090,7090,7090,7090,0
20230831,162000,668893300,7090,7090,7090,7090,0
20230831,161900,668893300,7090,7090,7090,7090,0
20230831,161800,668893300,7090,7090,7090,7090,0
20230831,161700,668893300,7090,7090,7090,7090,0
20230831,161600,668893300,7090,7090,7090,7090,0
20230831,161500,668893300,7090,7090,7090,7090,1254
20230831,161400,668893300,7090,7090,7090,7090,0
20230831,161300,668893300,7090,7090,7090,7090,0
20230831,161200,668893300,7090,7090,7090,7090,0
20230831,161100,668893300,7090,7090,7090,7090,0
20230831,161000,668893300,7090,7090,7090,7090,0
20230831,160900,668893300,7090,7090,7090,7090,0
20230831,160800,668893300,7090,7090,7090,7090,0
20230831,160700,668893300,7090,7090,7090,7090,0
20230831,160600,668893300,7090,7090,7090,7090,0
20230831,160500,668893300,7090,7090,7090,7090,0
20230831,160400,668893300,7090,7090,7090,7090,0
20230831,160300,668893300,7090,7090,7090,7090,0
20230831,160200,668893300,7090,7090,7090,7090,0
20230831,160100,668893300,7090,7090,7090,7090,0
20230831,160000,668893300,7090,7090,7090,7090,0
20230831,155900,668893300,7090,7090,7090,7090,0
20230831,155800,668893300,7090,7090,7090,7090,0
20230831,155700,668893300,7090,7090,7090,7090,0
20230831,155600,668893300,7090,7090,7090,7090,0
20230831,155500,668893300,7090,7090,7090,7090,0
20230831,155400,668893300,7090,7090,7090,7090,0
20230831,155300,668893300,7090,7090,7090,7090,0
20230831,155200,668893300,7090,7090,7090,7090,0
20230831,155100,668893300,7090,7090,7090,7090,0
20230831,155000,668893300,7090,7090,7090,7090,0
20230831,154900,668893300,7090,7090,7090,7090,0
20230831,154800,668893300,7090,7090,7090,7090,0
20230831,154700,668893300,7090,7090,7090,7090,0
20230831,154600,668893300,7090,7090,7090,7090,0
20230831,154500,668893300,7090,7090,7090,7090,1254
20230831,154400,668893300,7090,7090,7090,7090,0
20230831,154300,668893300,7090,7090,7090,7090,0
20230831,154200,668893300,7090,7090,7090,7090,0
20230831,154100,668893300,7090,7090,7090,7090,0
20230831,154000,668893300,7090,7090,7090,7090,0
20230831,153900,668893300,7090,7090,7090,7090,0
20230831,153800,668893300,7090,7090,7090,7090,0
20230831,153700,668893300,7090,7090,7090,7090,0
20230831,153600,668893300,7090,7090,7090,7090,0
20230831,153500,668893300,7090,7090,7090,7090,0
20230831,153400,668893300,7090,7090,7090,7090,0
20230831,153300,668893300,7090,7090,7090,7090,0
20230831,153200,668893300,7090,7090,7090,7090,0
20230831,153100,668893300,7090,7090,7090,7090,0
20230831,153000,668893300,7090,7090,7090,7090,1254
20230831,152900,660002440,7130,7130,7130,7130,0
20230831,152800,660002440,7130,7130,7130,7130,0
20230831,152700,660002440,7130,7130,7130,7130,0
20230831,152600,660002440,7130,7130,7130,7130,0
20230831,152500,660002440,7130,7130,7130,7130,0
20230831,152400,660002440,7130,7130,7130,7130,0
20230831,152300,660002440,7130,7130,7130,7130,0
20230831,152200,660002440,7130,7130,7130,7130,0
20230831,152100,660002440,7130,7130,7130,7130,0
20230831,152000,660002440,7130,7130,7130,7130,0
20230831,151900,660002440,7130,7120,7130,7120,5
20230831,151800,659966810,7100,7110,7120,7100,162
20230831,151700,658816210,7110,7100,7110,7100,24
20230831,151600,658645680,7100,7110,7110,7100,1233
20230831,151500,649891050,7110,7110,7110,7110,147
20230831,151400,648845880,7110,7110,7120,7100,1345
20230831,151300,639293520,7120,7120,7120,7120,1
20230831,151200,639286400,7110,7110,7110,7110,1100
20230831,151100,631465400,7110,7110,7110,7110,80
20230831,151000,630896600,7110,7120,7120,7110,505
20230831,150900,627306000,7120,7130,7130,7120,66
20230831,150800,626835660,7120,7120,7120,7120,15
20230831,150700,626728860,7120,7120,7120,7120,25
20230831,150600,626550860,7120,7120,7120,7120,37
20230831,150500,626287420,7120,7130,7130,7120,350
20230831,150400,623795220,7130,7130,7130,7130,0
20230831,150300,623795220,7130,7130,7130,7130,0
20230831,150200,623795220,7130,7130,7130,7130,15
20230831,150100,623688270,7140,7140,7140,7140,154
20230831,150000,622588710,7150,7140,7150,7140,50
20230831,145900,622231360,7140,7140,7140,7140,87
20230831,145800,621610180,7140,7140,7140,7140,7
20230831,145700,621560200,7140,7140,7140,7140,0
20230831,145600,621560200,7140,7140,7140,7140,0
20230831,145500,621560200,7140,7140,7140,7140,152
20230831,145400,620474920,7140,7140,7140,7140,0
20230831,145300,620474920,7140,7140,7140,7140,0
20230831,145200,620474920,7140,7140,7140,7140,0
20230831,145100,620474920,7140,7140,7140,7140,141
20230831,145000,619468180,7140,7140,7140,7140,273
20230831,144900,617518960,7140,7140,7140,7140,1500
20230831,144800,606808960,7140,7150,7150,7140,703
20230831,144700,601787510,7140,7130,7150,7130,2280
20230831,144600,585503900,7130,7130,7130,7130,1
20230831,144500,585496770,7110,7110,7110,7110,0
20230831,144400,585496770,7110,7120,7120,7110,94
20230831,144300,584827610,7120,7120,7120,7120,200
20230831,144200,583403610,7120,7120,7120,7120,65
20230831,144100,582940810,7120,7120,7120,7120,63
20230831,144000,582492250,7140,7140,7140,7130,2429
20230831,143900,565169610,7140,7130,7140,7130,6
20230831,143800,565126820,7130,7130,7130,7130,33
20230831,143700,564891530,7130,7130,7130,7130,10
20230831,143600,564820230,7130,7130,7130,7130,166
20230831,143500,563636650,7150,7150,7150,7150,0
20230831,143400,563636650,7150,7150,7150,7150,0
20230831,143300,563636650,7150,7150,7150,7150,26
20230831,143200,563450750,7150,7140,7150,7140,2
20230831,143100,563436460,7120,7120,7120,7120,1
20230831,143000,563429340,7120,7130,7130,7120,500
20230831,142900,559866850,7120,7120,7120,7120,0
20230831,142800,559866850,7120,7140,7140,7120,140
20230831,142700,558868530,7140,7140,7140,7140,1
20230831,142600,558861390,7150,7150,7150,7150,100
20230831,142500,558146390,7150,7150,7150,7150,0
20230831,142400,558146390,7150,7150,7150,7150,1
20230831,142300,558139240,7120,7150,7150,7120,11
20230831,142200,558060830,7130,7130,7130,7130,1447
20230831,142100,547743720,7140,7140,7140,7140,1
20230831,142000,547736580,7140,7140,7140,7140,195
20230831,141900,546344280,7150,7140,7150,7140,1158
20230831,141800,538071740,7140,7150,7150,7140,8
20230831,141700,538014580,7120,7140,7150,7120,322
20230831,141600,535717190,7140,7140,7140,7140,0
20230831,141500,535717190,7140,7140,7140,7140,26
20230831,141400,535531550,7120,7140,7140,7120,1339
20230831,141300,525984680,7150,7150,7150,7150,147
20230831,141200,524933630,7150,7140,7150,7140,95
20230831,141100,524254930,7140,7140,7140,7140,100
20230831,141000,523540930,7140,7140,7140,7140,300
20230831,140900,521398930,7140,7140,7140,7140,11
20230831,140800,521320390,7130,7130,7130,7130,0
20230831,140700,521320390,7130,7130,7130,7130,0
20230831,140600,521320390,7130,7130,7130,7130,0
20230831,140500,521320390,7130,7130,7130,7130,0
20230831,140400,521320390,7130,7130,7130,7130,47
20230831,140300,520985280,7150,7150,7150,7150,0
20230831,140200,520985280,7150,7130,7150,7120,503
20230831,140100,517393840,7150,7150,7150,7150,0
20230831,140000,517393840,7150,7150,7150,7150,304
20230831,135900,515220240,7120,7120,7120,7120,0
20230831,135800,515220240,7120,7130,7130,7120,570
20230831,135700,511161140,7150,7150,7150,7150,0
20230831,135600,511161140,7150,7150,7150,7150,0
20230831,135500,511161140,7150,7130,7150,7130,278
20230831,135400,509176200,7130,7130,7130,7130,309
20230831,135300,506973030,7150,7150,7150,7150,354
20230831,135200,504441930,7130,7130,7130,7130,15
20230831,135100,504334980,7150,7150,7150,7150,32
20230831,135000,504106180,7160,7160,7160,7160,0
20230831,134900,504106180,7160,7160,7160,7160,11
20230831,134800,504027420,7130,7130,7130,7130,270
20230831,134700,502102320,7130,7130,7130,7130,80
20230831,134600,501531920,7160,7160,7160,7160,0
20230831,134500,501531920,7160,7160,7160,7160,214
20230831,134400,499999680,7160,7130,7160,7130,127
20230831,134300,499090980,7130,7130,7130,7130,316
20230831,134200,496837900,7140,7140,7140,7140,30
20230831,134100,496623700,7160,7160,7160,7160,0
20230831,134000,496623700,7160,7160,7160,7160,49
20230831,133900,496272860,7160,7160,7160,7160,0
20230831,133800,496272860,7160,7150,7160,7150,351
20230831,133700,493762210,7150,7150,7150,7150,1085
20230831,133600,486004460,7150,7140,7150,7140,2101
20230831,133500,471000260,7130,7130,7130,7130,10
20230831,133400,470928960,7140,7140,7140,7140,2
20230831,133300,470914680,7140,7140,7140,7140,0
20230831,133200,470914680,7140,7140,7140,7140,0
20230831,133100,470914680,7140,7110,7140,7110,20
20230831,133000,470772180,7140,7110,7140,7100,93
20230831,132900,470111370,7140,7140,7140,7140,20
20230831,132800,469968570,7140,7140,7140,7140,2
20230831,132700,469954290,7140,7140,7140,7140,0
20230831,132600,469954290,7140,7140,7140,7140,0
20230831,132500,469954290,7140,7140,7140,7140,0
20230831,132400,469954290,7140,7140,7140,7140,0
20230831,132300,469954290,7140,7140,7140,7140,10
20230831,132200,469882890,7110,7110,7110,7110,0
20230831,132100,469882890,7110,7110,7110,7110,20
20230831,132000,469740690,7110,7140,7140,7110,359
20230831,131900,467188080,7140,7150,7150,7140,103
20230831,131800,466451660,7100,7140,7140,7100,10
20230831,131700,466380380,7140,7140,7140,7140,0
20230831,131600,466380380,7140,7140,7140,7140,0
20230831,131500,466380380,7140,7140,7140,7140,18
20230831,131400,466251860,7140,7140,7140,7140,192
20230831,131300,464880980,7140,7140,7140,7140,0
20230831,131200,464880980,7140,7140,7140,7140,0
20230831,131100,464880980,7140,7140,7140,7140,0
20230831,131000,464880980,7140,7140,7140,7140,0
20230831,130900,464880980,7140,7130,7140,7130,10
20230831,130800,464809600,7140,7140,7140,7140,0
20230831,130700,464809600,7140,7140,7140,7140,20
20230831,130600,464666800,7140,7140,7140,7140,20
20230831,130500,464524000,7140,7140,7140,7140,0
20230831,130400,464524000,7140,7140,7140,7140,0
20230831,130300,464524000,7140,7140,7140,7140,0
20230831,130200,464524000,7140,7130,7140,7130,12
20230831,130100,464438330,7090,7110,7110,7090,685
20230831,130000,459573830,7140,7140,7140,7140,0
20230831,125900,459573830,7140,7140,7140,7140,0
20230831,125800,459573830,7140,7140,7140,7140,0
20230831,125700,459573830,7140,7140,7140,7140,50
20230831,125600,459216830,7140,7140,7140,7140,0
20230831,125500,459216830,7140,7140,7140,7140,150
20230831,125400,458145830,7140,7140,7140,7140,0
20230831,125300,458145830,7140,7140,7140,7140,0
20230831,125200,458145830,7140,7140,7140,7140,0
20230831,125100,458145830,7140,7140,7140,7140,46
20230831,125000,457817390,7140,7140,7140,7140,60
20230831,124900,457388990,7140,7140,7140,7140,0
20230831,124800,457388990,7140,7140,7140,7140,1
20230831,124700,457381850,7140,7140,7140,7140,15
20230831,124600,457274750,7150,7150,7150,7150,700
20230831,124500,452269750,7150,7150,7150,7150,0
20230831,124400,452269750,7150,7150,7150,7150,0
20230831,124300,452269750,7150,7150,7150,7150,5
20230831,124200,452234000,7150,7150,7150,7150,0
20230831,124100,452234000,7150,7150,7150,7150,0
20230831,124000,452234000,7150,7150,7150,7100,1485
20230831,123900,441682950,7150,7150,7150,7120,173
20230831,123800,440450980,7150,7120,7150,7120,854
20230831,123700,434368120,7120,7120,7120,7120,100
20230831,123600,433656120,7120,7080,7120,7080,917
20230831,123500,427159080,7080,7080,7080,7080,0
20230831,123400,427159080,7080,7090,7090,7080,2050
20230831,123300,412644080,7120,7120,7120,7120,10
20230831,123200,412572880,7090,7090,7090,7090,450
20230831,123100,409382380,7120,7090,7120,7090,216
20230831,123000,407850640,7090,7090,7120,7090,323
20230831,122900,405559970,7090,7100,7100,7090,200
20230831,122800,404141210,7120,7120,7120,7120,0
20230831,122700,404141210,7120,7120,7120,7120,1
20230831,122600,404134090,7120,7120,7120,7120,0
20230831,122500,404134090,7120,7120,7120,7120,0
20230831,122400,404134090,7120,7110,7120,7110,112
20230831,122300,403337160,7110,7110,7110,7110,234
20230831,122200,401673420,7110,7110,7110,7110,400
20230831,122100,398829420,7110,7110,7110,7110,10
20230831,122000,398758320,7080,7090,7090,7080,1000
20230831,121900,391676410,7140,7080,7140,7080,118
20230831,121800,390840370,7080,7080,7080,7080,0
20230831,121700,390840370,7080,7080,7080,7080,0
20230831,121600,390840370,7080,7080,7080,7080,0
20230831,121500,390840370,7080,7090,7090,7080,500
20230831,121400,387299730,7090,7100,7100,7090,655
20230831,121300,382654470,7100,7100,7100,7100,0
20230831,121200,382654470,7100,7100,7100,7100,2
20230831,121100,382640270,7100,7110,7110,7100,156
20230831,121000,381532040,7110,7120,7120,7110,638
20230831,120900,376994480,7120,7120,7120,7120,55
20230831,120800,376602880,7120,7140,7140,7120,451
20230831,120700,373383760,7120,7120,7120,7120,50
20230831,120600,373027760,7120,7120,7130,7120,100
20230831,120500,372315750,7120,7120,7120,7120,20
20230831,120400,372173350,7120,7130,7140,7120,71
20230831,120300,371667590,7140,7140,7140,7140,0
20230831,120200,371667590,7140,7140,7140,7140,0
20230831,120100,371667590,7140,7140,7140,7140,20
20230831,120000,371524790,7140,7140,7140,7140,0
20230831,115900,371524790,7140,7140,7140,7140,0
20230831,115800,371524790,7140,7140,7140,7140,1
20230831,115700,371517650,7120,7120,7120,7120,0
20230831,115600,371517650,7120,7120,7120,7120,0
20230831,115500,371517650,7120,7120,7120,7120,0
20230831,115400,371517650,7120,7120,7120,7120,0
20230831,115300,371517650,7120,7120,7120,7120,100
20230831,115200,370805650,7120,7120,7120,7120,0
20230831,115100,370805650,7120,7120,7120,7120,0
20230831,115000,370805650,7120,7120,7120,7120,110
20230831,114900,370022450,7110,7110,7110,7110,9
20230831,114800,369958460,7110,7110,7110,7110,0
20230831,114700,369958460,7110,7110,7110,7110,500
20230831,114600,366403460,7110,7140,7140,7110,110
20230831,114500,365621060,7140,7140,7140,7140,0
20230831,114400,365621060,7140,7140,7140,7140,0
20230831,114300,365621060,7140,7140,7140,7140,0
20230831,114200,365621060,7140,7140,7140,7140,0
20230831,114100,365621060,7140,7120,7140,7110,252
20230831,114000,363829280,7140,7140,7140,7140,10
20230831,113900,363757880,7150,7150,7150,7150,0
20230831,113800,363757880,7150,7110,7150,7110,68
20230831,113700,363274360,7110,7110,7110,7110,139
20230831,113600,362286070,7110,7110,7110,7110,0
20230831,113500,362286070,7110,7110,7110,7110,60
20230831,113400,361859470,7150,7150,7150,7150,0
20230831,113300,361859470,7150,7150,7150,7150,0
20230831,113200,361859470,7150,7150,7150,7150,0
20230831,113100,361859470,7150,7120,7150,7110,127
20230831,113000,360956390,7150,7120,7150,7110,102
20230831,112900,360230580,7110,7120,7120,7110,50
20230831,112800,359874980,7130,7130,7130,7120,343
20230831,112700,357431030,7120,7130,7130,7120,1000
20230831,112600,350310550,7120,7120,7120,7120,0
20230831,112500,350310550,7120,7120,7120,7120,17
20230831,112400,350189510,7120,7120,7120,7110,1299
20230831,112300,340950570,7120,7120,7120,7120,0
20230831,112200,340950570,7120,7120,7120,7120,35
20230831,112100,340701370,7120,7120,7120,7120,192
20230831,112000,339334330,7120,7120,7120,7120,200
20230831,111900,337910330,7120,7120,7120,7120,0
20230831,111800,337910330,7120,7150,7150,7120,213
20230831,111700,336393350,7150,7150,7150,7150,0
20230831,111600,336393350,7150,7150,7150,7150,8
20230831,111500,336336150,7160,7160,7160,7160,1
20230831,111400,336328990,7120,7130,7130,7120,1021
20230831,111300,329056290,7160,7160,7160,7130,33
20230831,111200,328820940,7130,7130,7130,7130,479
20230831,111100,325405670,7150,7150,7150,7150,50
20230831,111000,325048170,7150,7150,7150,7150,0
20230831,110900,325048170,7150,7150,7150,7150,5
20230831,110800,325012420,7150,7150,7150,7150,0
20230831,110700,325012420,7150,7130,7150,7130,224
20230831,110600,323410840,7130,7130,7130,7130,431
20230831,110500,320337810,7130,7140,7140,7130,400
20230831,110400,317483350,7140,7140,7140,7140,0
20230831,110300,317483350,7140,7140,7140,7140,355
20230831,110200,314948650,7140,7140,7140,7140,10
20230831,110100,314877250,7140,7140,7140,7140,0
20230831,110000,314877250,7140,7140,7140,7140,988
20230831,105900,307822930,7130,7130,7130,7130,0
20230831,105800,307822930,7130,7130,7130,7130,189
20230831,105700,306475360,7110,7110,7110,7110,4
20230831,105600,306446920,7110,7110,7110,7110,29
20230831,105500,306240730,7120,7120,7120,7120,1
20230831,105400,306233610,7130,7130,7130,7130,11
20230831,105300,306155180,7140,7140,7140,7140,203
20230831,105200,304705760,7140,7140,7140,7140,200
20230831,105100,303277760,7140,7140,7140,7140,0
20230831,105000,303277760,7140,7140,7140,7140,0
20230831,104900,303277760,7140,7110,7140,7110,4
20230831,104800,303249270,7100,7090,7100,7090,4364
20230831,104700,272271070,7090,7100,7100,7090,307
20230831,104600,270091380,7100,7100,7100,7100,549
20230831,104500,266193480,7100,7100,7100,7100,1
20230831,104400,266186380,7100,7100,7100,7100,0
20230831,104300,266186380,7100,7100,7100,7100,100
20230831,104200,265476380,7100,7100,7100,7100,0
20230831,104100,265476380,7100,7100,7100,7100,0
20230831,104000,265476380,7100,7100,7100,7100,0
20230831,103900,265476380,7100,7100,7100,7100,100
20230831,103800,264766380,7090,7090,7090,7090,0
20230831,103700,264766380,7090,7130,7130,7090,267
20230831,103600,262869240,7130,7130,7130,7130,0
20230831,103500,262869240,7130,7130,7130,7130,305
20230831,103400,260694590,7090,7090,7090,7090,0
20230831,103300,260694590,7090,7100,7100,7090,1546
20230831,103200,249718230,7100,7100,7100,7100,50
20230831,103100,249363230,7130,7130,7130,7130,0
20230831,103000,249363230,7130,7130,7130,7130,0
20230831,102900,249363230,7130,7130,7130,7130,20
20230831,102800,249220630,7100,7100,7100,7100,0
20230831,102700,249220630,7100,7100,7100,7100,3
20230831,102600,249199330,7100,7100,7100,7100,107
20230831,102500,248439630,7100,7120,7120,7100,627
20230831,102400,243980370,7120,7120,7120,7120,0
20230831,102300,243980370,7120,7120,7120,7120,1
20230831,102200,243973250,7120,7120,7120,7120,89
20230831,102100,243339570,7140,7140,7140,7140,0
20230831,102000,243339570,7140,7140,7140,7140,46
20230831,101900,243011130,7140,7130,7140,7130,902
20230831,101800,236576350,7130,7130,7130,7130,50
20230831,101700,236219850,7120,7120,7120,7120,0
20230831,101600,236219850,7120,7120,7120,7120,0
20230831,101500,236219850,7120,7120,7120,7120,0
20230831,101400,236219850,7120,7120,7120,7120,0
20230831,101300,236219850,7120,7100,7120,7100,141
20230831,101200,235217330,7110,7110,7110,7110,229
20230831,101100,233589140,7110,7110,7110,7110,50
20230831,101000,233233640,7130,7130,7130,7130,500
20230831,100900,229668640,7130,7100,7130,7100,2
20230831,100800,229654410,7100,7100,7100,7100,50
20230831,100700,229299410,7100,7100,7100,7100,0
20230831,100600,229299410,7100,7110,7110,7100,1100
20230831,100500,221488370,7100,7100,7100,7100,0
20230831,100400,221488370,7100,7100,7100,7100,6
20230831,100300,221445770,7140,7120,7140,7100,4627
20230831,100200,188566210,7120,7120,7120,7120,87
20230831,100100,187946770,7120,7120,7120,7120,0
20230831,100000,187946770,7120,7110,7120,7110,342
20230831,095900,185512280,7120,7120,7120,7120,389
20230831,095800,182742600,7120,7120,7120,7120,25
20230831,095700,182564600,7120,7120,7120,7120,26
20230831,095600,182379480,7120,7130,7130,7120,91
20230831,095500,181731530,7130,7140,7140,7130,57
20230831,095400,181325110,7130,7130,7130,7130,137
20230831,095300,180348300,7130,7130,7130,7130,207
20230831,095200,178872390,7140,7140,7140,7140,274
20230831,095100,176916030,7140,7140,7140,7140,0
20230831,095000,176916030,7140,7140,7160,7140,660
20230831,094900,172201330,7150,7150,7150,7150,92
20230831,094800,171543530,7140,7150,7150,7140,158
20230831,094700,170413910,7150,7140,7150,7140,74
20230831,094600,169884870,7150,7150,7150,7140,62
20230831,094500,169441670,7180,7180,7180,7180,0
20230831,094400,169441670,7180,7110,7180,7110,29
20230831,094300,169235290,7150,7110,7150,7110,2
20230831,094200,169221030,7110,7150,7150,7110,903
20230831,094100,162787800,7150,7150,7150,7150,150
20230831,094000,161715300,7130,7150,7180,7130,1423
20230831,093900,151538720,7130,7130,7130,7130,30
20230831,093800,151324820,7150,7140,7150,7120,410
20230831,093700,148397520,7110,7150,7150,7110,433
20230831,093600,145313500,7150,7150,7150,7150,2
20230831,093500,145299200,7150,7150,7150,7150,22
20230831,093400,145141900,7150,7120,7160,7120,280
20230831,093300,143147930,7120,7160,7160,7120,1251
20230831,093200,134240690,7160,7150,7160,7150,360
20230831,093100,131665590,7160,7160,7160,7110,19
20230831,093000,131530100,7110,7140,7160,7110,371
20230831,092900,128891890,7140,7140,7140,7140,100
20230831,092800,128177890,7140,7140,7140,7140,51
20230831,092700,127813750,7140,7150,7150,7140,366
20230831,092600,125198120,7160,7160,7170,7160,968
20230831,092500,118260090,7160,7160,7160,7160,333
20230831,092400,115875810,7160,7170,7170,7160,27
20230831,092300,115682390,7170,7180,7180,7170,219
20230831,092200,114111660,7180,7180,7180,7180,376
20230831,092100,111411980,7170,7170,7170,7170,16
20230831,092000,111297260,7170,7150,7170,7150,42
20230831,091900,110996140,7150,7160,7160,7150,265
20230831,091800,109100390,7150,7150,7150,7150,0
20230831,091700,109100390,7150,7160,7160,7150,419
20230831,091600,106100660,7170,7180,7180,7160,106
20230831,091500,105341600,7180,7140,7180,7140,857
20230831,091400,99197950,7170,7170,7170,7170,0
20230831,091300,99197950,7170,7170,7170,7160,55
20230831,091200,98803700,7170,7170,7170,7170,0
20230831,091100,98803700,7170,7150,7170,7150,110
20230831,091000,98016980,7140,7130,7140,7130,38
20230831,090900,97745800,7110,7150,7150,7110,44
20230831,090800,97432920,7170,7110,7170,7110,364
20230831,090700,94839550,7060,7060,7060,7050,521
20230831,090600,91162680,7060,7070,7070,7060,1027
20230831,090500,83910490,7070,7110,7110,7070,1983
20230831,090400,69841330,7110,7110,7120,7110,1339
20230831,090300,60320040,7120,7170,7170,7120,422
20230831,090200,57310100,7170,7170,7170,7170,453
20230831,090100,54062090,7180,7100,7180,7100,3372
20230831,090000,29988560,7090,7140,7140,7090,4208