stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,183300,1523808450,23600,23600,23600,23600,9123
20230831,183200,1523808450,23600,23600,23600,23600,0
20230831,183100,1523808450,23600,23600,23600,23600,0
20230831,183000,1523808450,23600,23600,23600,23600,0
20230831,182900,1523808450,23600,23600,23600,23600,0
20230831,182800,1523808450,23600,23600,23600,23600,0
20230831,182700,1523808450,23600,23600,23600,23600,0
20230831,182600,1523808450,23600,23600,23600,23600,0
20230831,182500,1523808450,23600,23600,23600,23600,0
20230831,182400,1523808450,23600,23600,23600,23600,0
20230831,182300,1523808450,23600,23600,23600,23600,0
20230831,182200,1523808450,23600,23600,23600,23600,0
20230831,182100,1523808450,23600,23600,23600,23600,0
20230831,182000,1523808450,23600,23600,23600,23600,0
20230831,181900,1523808450,23600,23600,23600,23600,0
20230831,181800,1523808450,23600,23600,23600,23600,0
20230831,181700,1523808450,23600,23600,23600,23600,0
20230831,181600,1523808450,23600,23600,23600,23600,0
20230831,181500,1523808450,23600,23600,23600,23600,0
20230831,181400,1523808450,23600,23600,23600,23600,0
20230831,181300,1523808450,23600,23600,23600,23600,0
20230831,181200,1523808450,23600,23600,23600,23600,0
20230831,181100,1523808450,23600,23600,23600,23600,0
20230831,181000,1523808450,23600,23600,23600,23600,0
20230831,180900,1523808450,23600,23600,23600,23600,0
20230831,180800,1523808450,23600,23600,23600,23600,0
20230831,180700,1523808450,23600,23600,23600,23600,0
20230831,180600,1523808450,23600,23600,23600,23600,0
20230831,180500,1523808450,23600,23600,23600,23600,0
20230831,180400,1523808450,23600,23600,23600,23600,0
20230831,180300,1523808450,23600,23600,23600,23600,9123
20230831,180200,1523808450,23600,23600,23600,23600,0
20230831,180100,1523808450,23600,23600,23600,23600,0
20230831,180000,1523808450,23600,23600,23600,23600,0
20230831,175900,1523808450,23600,23600,23600,23600,0
20230831,175800,1523808450,23600,23600,23600,23600,0
20230831,175700,1523808450,23600,23600,23600,23600,0
20230831,175600,1523808450,23600,23600,23600,23600,0
20230831,175500,1523808450,23600,23600,23600,23600,0
20230831,175400,1523808450,23600,23600,23600,23600,0
20230831,175300,1523808450,23600,23600,23600,23600,0
20230831,175200,1523808450,23600,23600,23600,23600,0
20230831,175100,1523808450,23600,23600,23600,23600,0
20230831,175000,1523808450,23600,23600,23600,23600,0
20230831,174900,1523808450,23600,23600,23600,23600,0
20230831,174800,1523808450,23600,23600,23600,23600,0
20230831,174700,1523808450,23600,23600,23600,23600,0
20230831,174600,1523808450,23600,23600,23600,23600,0
20230831,174500,1523808450,23600,23600,23600,23600,0
20230831,174400,1523808450,23600,23600,23600,23600,0
20230831,174300,1523808450,23600,23600,23600,23600,0
20230831,174200,1523808450,23600,23600,23600,23600,0
20230831,174100,1523808450,23600,23600,23600,23600,0
20230831,174000,1523808450,23600,23600,23600,23600,0
20230831,173900,1523808450,23600,23600,23600,23600,0
20230831,173800,1523808450,23600,23600,23600,23600,0
20230831,173700,1523808450,23600,23600,23600,23600,0
20230831,173600,1523808450,23600,23600,23600,23600,0
20230831,173500,1523808450,23600,23600,23600,23600,0
20230831,173400,1523808450,23600,23600,23600,23600,0
20230831,173300,1523808450,23600,23600,23600,23600,9123
20230831,173200,1523808450,23600,23600,23600,23600,0
20230831,173100,1523808450,23600,23600,23600,23600,0
20230831,173000,1523808450,23600,23600,23600,23600,0
20230831,172900,1523808450,23600,23600,23600,23600,0
20230831,172800,1523808450,23600,23600,23600,23600,0
20230831,172700,1523808450,23600,23600,23600,23600,0
20230831,172600,1523808450,23600,23600,23600,23600,0
20230831,172500,1523808450,23600,23600,23600,23600,0
20230831,172400,1523808450,23600,23600,23600,23600,0
20230831,172300,1523808450,23600,23600,23600,23600,0
20230831,172200,1523808450,23600,23600,23600,23600,0
20230831,172100,1523808450,23600,23600,23600,23600,0
20230831,172000,1523808450,23600,23600,23600,23600,0
20230831,171900,1523808450,23600,23600,23600,23600,0
20230831,171800,1523808450,23600,23600,23600,23600,0
20230831,171700,1523808450,23600,23600,23600,23600,0
20230831,171600,1523808450,23600,23600,23600,23600,0
20230831,171500,1523808450,23600,23600,23600,23600,0
20230831,171400,1523808450,23600,23600,23600,23600,0
20230831,171300,1523808450,23600,23600,23600,23600,0
20230831,171200,1523808450,23600,23600,23600,23600,0
20230831,171100,1523808450,23600,23600,23600,23600,0
20230831,171000,1523808450,23600,23600,23600,23600,0
20230831,170900,1523808450,23600,23600,23600,23600,0
20230831,170800,1523808450,23600,23600,23600,23600,0
20230831,170700,1523808450,23600,23600,23600,23600,0
20230831,170600,1523808450,23600,23600,23600,23600,0
20230831,170500,1523808450,23600,23600,23600,23600,0
20230831,170400,1523808450,23600,23600,23600,23600,0
20230831,170300,1523808450,23600,23600,23600,23600,9123
20230831,170200,1523808450,23600,23600,23600,23600,0
20230831,170100,1523808450,23600,23600,23600,23600,0
20230831,170000,1523808450,23600,23600,23600,23600,0
20230831,165900,1523808450,23600,23600,23600,23600,0
20230831,165800,1523808450,23600,23600,23600,23600,0
20230831,165700,1523808450,23600,23600,23600,23600,0
20230831,165600,1523808450,23600,23600,23600,23600,0
20230831,165500,1523808450,23600,23600,23600,23600,0
20230831,165400,1523808450,23600,23600,23600,23600,0
20230831,165300,1523808450,23600,23600,23600,23600,0
20230831,165200,1523808450,23600,23600,23600,23600,0
20230831,165100,1523808450,23600,23600,23600,23600,0
20230831,165000,1523808450,23600,23600,23600,23600,0
20230831,164900,1523808450,23600,23600,23600,23600,0
20230831,164800,1523808450,23600,23600,23600,23600,0
20230831,164700,1523808450,23600,23600,23600,23600,0
20230831,164600,1523808450,23600,23600,23600,23600,0
20230831,164500,1523808450,23600,23600,23600,23600,0
20230831,164400,1523808450,23600,23600,23600,23600,0
20230831,164300,1523808450,23600,23600,23600,23600,0
20230831,164200,1523808450,23600,23600,23600,23600,0
20230831,164100,1523808450,23600,23600,23600,23600,0
20230831,164000,1523808450,23600,23600,23600,23600,0
20230831,163900,1523808450,23600,23600,23600,23600,0
20230831,163800,1523808450,23600,23600,23600,23600,0
20230831,163700,1523808450,23600,23600,23600,23600,0
20230831,163600,1523808450,23600,23600,23600,23600,0
20230831,163500,1523808450,23600,23600,23600,23600,0
20230831,163400,1523808450,23600,23600,23600,23600,0
20230831,163300,1523808450,23600,23600,23600,23600,9123
20230831,163200,1523808450,23600,23600,23600,23600,0
20230831,163100,1523808450,23600,23600,23600,23600,0
20230831,163000,1523808450,23600,23600,23600,23600,0
20230831,162900,1523808450,23600,23600,23600,23600,0
20230831,162800,1523808450,23600,23600,23600,23600,0
20230831,162700,1523808450,23600,23600,23600,23600,0
20230831,162600,1523808450,23600,23600,23600,23600,0
20230831,162500,1523808450,23600,23600,23600,23600,0
20230831,162400,1523808450,23600,23600,23600,23600,0
20230831,162300,1523808450,23600,23600,23600,23600,0
20230831,162200,1523808450,23600,23600,23600,23600,0
20230831,162100,1523808450,23600,23600,23600,23600,0
20230831,162000,1523808450,23600,23600,23600,23600,0
20230831,161900,1523808450,23600,23600,23600,23600,0
20230831,161800,1523808450,23600,23600,23600,23600,0
20230831,161700,1523808450,23600,23600,23600,23600,0
20230831,161600,1523808450,23600,23600,23600,23600,0
20230831,161500,1523808450,23600,23600,23600,23600,0
20230831,161400,1523808450,23600,23600,23600,23600,0
20230831,161300,1523808450,23600,23600,23600,23600,0
20230831,161200,1523808450,23600,23600,23600,23600,0
20230831,161100,1523808450,23600,23600,23600,23600,0
20230831,161000,1523808450,23600,23600,23600,23600,0
20230831,160900,1523808450,23600,23600,23600,23600,0
20230831,160800,1523808450,23600,23600,23600,23600,0
20230831,160700,1523808450,23600,23600,23600,23600,0
20230831,160600,1523808450,23600,23600,23600,23600,0
20230831,160500,1523808450,23600,23600,23600,23600,0
20230831,160400,1523808450,23600,23600,23600,23600,0
20230831,160300,1523808450,23600,23600,23600,23600,9123
20230831,160200,1523808450,23600,23600,23600,23600,0
20230831,160100,1523808450,23600,23600,23600,23600,0
20230831,160000,1523808450,23600,23600,23600,23600,0
20230831,155900,1523808450,23600,23600,23600,23600,0
20230831,155800,1523808450,23600,23600,23600,23600,0
20230831,155700,1523808450,23600,23600,23600,23600,0
20230831,155600,1523808450,23600,23600,23600,23600,0
20230831,155500,1523808450,23600,23600,23600,23600,0
20230831,155400,1523808450,23600,23600,23600,23600,0
20230831,155300,1523808450,23600,23600,23600,23600,0
20230831,155200,1523808450,23600,23600,23600,23600,0
20230831,155100,1523808450,23600,23600,23600,23600,0
20230831,155000,1523808450,23600,23600,23600,23600,0
20230831,154900,1523808450,23600,23600,23600,23600,0
20230831,154800,1523808450,23600,23600,23600,23600,0
20230831,154700,1523808450,23600,23600,23600,23600,0
20230831,154600,1523808450,23600,23600,23600,23600,0
20230831,154500,1523808450,23600,23600,23600,23600,0
20230831,154400,1523808450,23600,23600,23600,23600,0
20230831,154300,1523808450,23600,23600,23600,23600,0
20230831,154200,1523808450,23600,23600,23600,23600,0
20230831,154100,1523808450,23600,23600,23600,23600,0
20230831,154000,1523808450,23600,23600,23600,23600,0
20230831,153900,1523808450,23600,23600,23600,23600,0
20230831,153800,1523808450,23600,23600,23600,23600,0
20230831,153700,1523808450,23600,23600,23600,23600,0
20230831,153600,1523808450,23600,23600,23600,23600,0
20230831,153500,1523808450,23600,23600,23600,23600,0
20230831,153400,1523808450,23600,23600,23600,23600,0
20230831,153300,1523808450,23600,23600,23600,23600,9123
20230831,153200,1523808450,23600,23600,23600,23600,0
20230831,153100,1523808450,23600,23600,23600,23600,0
20230831,153000,1523808450,23600,23600,23600,23600,9123
20230831,152900,1308505650,23400,23400,23400,23400,0
20230831,152800,1308505650,23400,23400,23400,23400,0
20230831,152700,1308505650,23400,23400,23400,23400,0
20230831,152600,1308505650,23400,23400,23400,23400,0
20230831,152500,1308505650,23400,23400,23400,23400,0
20230831,152400,1308505650,23400,23400,23400,23400,0
20230831,152300,1308505650,23400,23400,23400,23400,0
20230831,152200,1308505650,23400,23400,23400,23400,0
20230831,152100,1308505650,23400,23400,23400,23400,0
20230831,152000,1308505650,23400,23400,23400,23400,0
20230831,151900,1308505650,23400,23400,23400,23350,418
20230831,151800,1298727900,23350,23400,23400,23350,195
20230831,151700,1294165350,23350,23350,23400,23350,51
20230831,151600,1292972800,23350,23350,23400,23350,286
20230831,151500,1286291500,23400,23350,23400,23350,305
20230831,151400,1279164200,23350,23350,23400,23350,335
20230831,151300,1271326650,23400,23400,23400,23350,374
20230831,151200,1262575800,23350,23350,23400,23350,169
20230831,151100,1258621850,23350,23400,23400,23350,88
20230831,151000,1256563250,23350,23400,23400,23350,116
20230831,150900,1253850500,23400,23400,23400,23400,41
20230831,150800,1252891100,23350,23400,23400,23350,120
20230831,150700,1250084100,23350,23350,23350,23350,25
20230831,150600,1249500350,23350,23350,23350,23350,11
20230831,150500,1249243500,23350,23350,23400,23350,278
20230831,150400,1242751550,23400,23400,23400,23400,50
20230831,150300,1241581550,23350,23350,23350,23350,16
20230831,150200,1241207950,23350,23350,23350,23350,0
20230831,150100,1241207950,23350,23350,23350,23350,53
20230831,150000,1239970400,23350,23350,23350,23350,516
20230831,145900,1227921800,23350,23350,23350,23350,231
20230831,145800,1222527950,23350,23350,23350,23350,16
20230831,145700,1222154350,23400,23350,23400,23350,251
20230831,145600,1216286000,23350,23350,23350,23350,16
20230831,145500,1215912400,23350,23350,23350,23350,2
20230831,145400,1215865700,23350,23350,23350,23350,18
20230831,145300,1215445400,23350,23350,23350,23350,227
20230831,145200,1210144950,23350,23350,23350,23350,16
20230831,145100,1209771350,23350,23350,23350,23350,16
20230831,145000,1209397750,23350,23350,23400,23350,734
20230831,144900,1192256400,23350,23400,23400,23350,199
20230831,144800,1187600600,23350,23300,23400,23300,721
20230831,144700,1170761800,23350,23300,23350,23300,26
20230831,144600,1170154750,23300,23300,23350,23300,36
20230831,144500,1169314700,23300,23350,23350,23300,56
20230831,144400,1168008150,23300,23350,23350,23300,61
20230831,144300,1166584100,23300,23350,23350,23300,36
20230831,144200,1165744400,23350,23300,23350,23300,31
20230831,144100,1165021350,23350,23350,23350,23300,53
20230831,144000,1163783900,23300,23300,23350,23300,48
20230831,143900,1162664000,23300,23300,23300,23300,2
20230831,143800,1162617400,23300,23350,23350,23300,49
20230831,143700,1161474450,23350,23300,23350,23300,36
20230831,143600,1160633950,23300,23300,23350,23300,37
20230831,143500,1159770900,23300,23300,23350,23300,57
20230831,143400,1158440750,23350,23300,23350,23300,18
20230831,143300,1158020500,23300,23350,23350,23300,18
20230831,143200,1157600250,23350,23300,23350,23300,72
20230831,143100,1155919300,23350,23300,23350,23300,55
20230831,143000,1154635900,23350,23350,23350,23350,93
20230831,142900,1152464350,23350,23350,23350,23300,393
20230831,142800,1143303850,23350,23350,23350,23300,70
20230831,142700,1141669450,23300,23350,23350,23300,121
20230831,142600,1138845100,23350,23350,23350,23300,60
20230831,142500,1137444400,23300,23300,23300,23300,69
20230831,142400,1135836700,23300,23300,23350,23300,31
20230831,142300,1135113700,23350,23300,23350,23300,5
20230831,142200,1134997050,23350,23350,23350,23350,377
20230831,142100,1126194100,23350,23350,23400,23350,635
20230831,142000,1111365200,23350,23350,23350,23300,542
20230831,141900,1098710350,23350,23350,23350,23350,39
20230831,141800,1097799700,23350,23300,23350,23300,265
20230831,141700,1091623350,23350,23300,23350,23250,173
20230831,141600,1087592850,23250,23300,23300,23250,17
20230831,141500,1087196800,23300,23250,23300,23250,599
20230831,141400,1073241100,23250,23250,23250,23250,21
20230831,141300,1072752850,23250,23250,23250,23250,166
20230831,141200,1068893350,23250,23300,23300,23250,44
20230831,141100,1067868250,23250,23250,23250,23250,15
20230831,141000,1067519500,23250,23250,23250,23250,20
20230831,140900,1067054500,23300,23250,23300,23250,2
20230831,140800,1067007950,23250,23250,23250,23250,29
20230831,140700,1066333700,23250,23250,23250,23250,121
20230831,140600,1063520450,23250,23250,23250,23250,81
20230831,140500,1061637200,23300,23250,23300,23250,3
20230831,140400,1061567350,23250,23250,23250,23250,16
20230831,140300,1061195350,23300,23300,23350,23300,763
20230831,140200,1043415400,23300,23300,23300,23300,154
20230831,140100,1039827200,23300,23300,23350,23300,377
20230831,140000,1031041600,23300,23350,23350,23300,39
20230831,135900,1030131000,23300,23300,23300,23300,18
20230831,135800,1029711600,23350,23350,23350,23350,192
20230831,135700,1025228400,23300,23300,23300,23300,114
20230831,135600,1022572200,23300,23300,23350,23300,21
20230831,135500,1022081950,23300,23300,23350,23300,54
20230831,135400,1020822450,23300,23250,23350,23200,1061
20230831,135300,996123200,23200,23200,23200,23200,221
20230831,135200,990996000,23200,23150,23200,23150,42
20230831,135100,990023400,23150,23150,23150,23150,4
20230831,135000,989930800,23150,23150,23150,23150,39
20230831,134900,989027950,23150,23150,23150,23150,124
20230831,134800,986157350,23200,23150,23200,23150,41
20230831,134700,985207400,23150,23150,23150,23150,1
20230831,134600,985184250,23150,23150,23150,23150,17
20230831,134500,984790700,23150,23150,23150,23150,16
20230831,134400,984420300,23150,23150,23200,23150,137
20230831,134300,981248650,23150,23150,23150,23150,15
20230831,134200,980901400,23150,23150,23150,23150,2
20230831,134100,980855100,23200,23150,23200,23150,22
20230831,134000,980345650,23150,23150,23150,23150,1
20230831,133900,980322500,23150,23150,23150,23150,16
20230831,133800,979952100,23150,23150,23200,23150,155
20230831,133700,976363200,23150,23150,23150,23150,20
20230831,133600,975900200,23150,23150,23150,23150,15
20230831,133500,975552950,23150,23150,23150,23150,1
20230831,133400,975529800,23150,23150,23150,23150,17
20230831,133300,975136250,23150,23150,23150,23150,4
20230831,133200,975043650,23150,23150,23150,23150,69
20230831,133100,973446300,23150,23150,23150,23150,1
20230831,133000,973423150,23150,23100,23150,23100,28
20230831,132900,972775050,23250,23100,23250,23100,76
20230831,132800,971015300,23100,23100,23100,23100,4
20230831,132700,970922900,23200,23100,23200,23100,32
20230831,132600,970183000,23200,23050,23250,23050,1709
20230831,132500,930571900,23100,23100,23150,23050,2824
20230831,132400,865365900,23100,23100,23100,23100,153
20230831,132300,861831600,23100,23100,23150,23100,26
20230831,132200,861230800,23100,23100,23100,23100,2
20230831,132100,861184600,23100,23100,23100,23100,119
20230831,132000,858435700,23100,23100,23100,23100,20
20230831,131900,857973700,23150,23100,23150,23100,203
20230831,131800,853274400,23100,23100,23100,23100,19
20230831,131700,852835500,23100,23100,23100,23100,2
20230831,131600,852789300,23100,23100,23100,23100,19
20230831,131500,852350400,23100,23100,23100,23100,143
20230831,131400,849047100,23100,23100,23100,23100,36
20230831,131300,848215500,23100,23100,23100,23100,3
20230831,131200,848146200,23100,23100,23150,23100,121
20230831,131100,845350950,23100,23150,23150,23100,4
20230831,131000,845258500,23100,23100,23100,23100,6
20230831,130900,845119900,23100,23150,23150,23100,27
20230831,130800,844496050,23100,23100,23150,23100,200
20230831,130700,839875950,23100,23100,23100,23100,35
20230831,130600,839067450,23100,23100,23100,23100,3
20230831,130500,838998150,23100,23100,23100,23100,47
20230831,130400,837912450,23100,23150,23150,23100,104
20230831,130300,835505050,23150,23100,23150,23100,2
20230831,130200,835458800,23100,23100,23100,23100,161
20230831,130100,831739700,23100,23100,23100,23100,3
20230831,130000,831670400,23100,23100,23100,23100,30
20230831,125900,830977400,23100,23100,23100,23100,80
20230831,125800,829129400,23100,23100,23100,23100,16
20230831,125700,828759800,23100,23100,23150,23100,128
20230831,125600,825799850,23150,23150,23150,23100,35
20230831,125500,824989800,23150,23100,23150,23100,553
20230831,125400,812211950,23150,23150,23150,23100,4
20230831,125300,812119400,23100,23100,23150,23100,158
20230831,125200,808462500,23100,23100,23100,23100,2
20230831,125100,808416300,23100,23150,23150,23100,70
20230831,125000,806799200,23100,23100,23150,23100,85
20230831,124900,804831550,23100,23150,23150,23100,364
20230831,124800,796411200,23100,23100,23150,23100,5
20230831,124700,796295650,23100,23100,23100,23100,28
20230831,124600,795648850,23100,23100,23100,23100,17
20230831,124500,795256150,23100,23100,23100,23100,191
20230831,124400,790844050,23100,23100,23100,23100,17
20230831,124300,790451350,23100,23100,23150,23100,130
20230831,124200,787447450,23100,23100,23150,23100,29
20230831,124100,786776900,23100,23100,23150,23100,27
20230831,124000,786152550,23100,23100,23100,23100,16
20230831,123900,785782950,23100,23100,23150,23100,196
20230831,123800,781253950,23100,23100,23100,23100,2
20230831,123700,781207750,23100,23100,23150,23100,35
20230831,123600,780398850,23100,23100,23100,23100,2
20230831,123500,780352650,23100,23100,23100,23100,37
20230831,123400,779497950,23150,23100,23150,23100,3
20230831,123300,779428600,23100,23150,23150,23100,580
20230831,123200,766003400,23150,23150,23150,23150,17
20230831,123100,765609850,23150,23100,23150,23100,22
20230831,123000,765101000,23100,23100,23100,23100,1
20230831,122900,765077900,23100,23100,23100,23100,27
20230831,122800,764454200,23150,23100,23150,23100,141
20230831,122700,761190200,23150,23100,23150,23100,18
20230831,122600,760774000,23150,23100,23150,23100,30
20230831,122500,760080400,23100,23100,23100,23100,17
20230831,122400,759687700,23100,23100,23100,23100,10
20230831,122300,759456700,23250,23100,23250,23050,1461
20230831,122200,725649800,23050,23100,23100,23050,789
20230831,122100,707425150,23100,23100,23150,23100,20
20230831,122000,706963050,23100,23100,23100,23100,16
20230831,121900,706593450,23100,23200,23200,23100,17
20230831,121800,706200650,23100,23100,23100,23100,12
20230831,121700,705923450,23200,23100,23200,23100,58
20230831,121600,704578050,23100,23100,23200,23100,657
20230831,121500,689401150,23100,23100,23100,23100,17
20230831,121400,689008450,23100,23100,23100,23100,25
20230831,121300,688430950,23100,23100,23100,23100,2
20230831,121200,688384750,23100,23100,23100,23100,103
20230831,121100,686005450,23100,23150,23150,23100,140
20230831,121000,682769400,23150,23150,23150,23150,29
20230831,120900,682098050,23150,23150,23150,23100,304
20230831,120800,675069550,23150,23150,23150,23150,38
20230831,120700,674189850,23150,23150,23150,23150,16
20230831,120600,673819450,23150,23150,23150,23150,9
20230831,120500,673611100,23150,23150,23150,23150,2
20230831,120400,673564800,23150,23150,23150,23150,26
20230831,120300,672962900,23100,23200,23200,23100,41
20230831,120200,672013400,23100,23100,23100,23100,11
20230831,120100,671759300,23150,23100,23150,23100,406
20230831,120000,662361250,23150,23150,23150,23150,506
20230831,115900,650647350,23150,23150,23150,23150,1
20230831,115800,650624200,23150,23150,23150,23150,55
20230831,115700,649350950,23150,23150,23150,23150,30
20230831,115600,648656450,23150,23150,23150,23150,49
20230831,115500,647522100,23150,23150,23150,23150,0
20230831,115400,647522100,23150,23150,23150,23150,176
20230831,115300,643447700,23150,23150,23150,23150,27
20230831,115200,642822650,23200,23150,23200,23150,19
20230831,115100,642382650,23150,23150,23150,23150,24
20230831,115000,641827050,23150,23150,23150,23150,15
20230831,114900,641479800,23150,23150,23150,23150,166
20230831,114800,637636900,23150,23150,23150,23150,2
20230831,114700,637590600,23150,23150,23150,23150,126
20230831,114600,634673700,23150,23150,23150,23150,7
20230831,114500,634511650,23150,23150,23150,23150,26
20230831,114400,633909750,23250,23250,23250,23250,11
20230831,114300,633654000,23150,23150,23150,23150,68
20230831,114200,632079800,23150,23150,23150,23150,16
20230831,114100,631709400,23150,23150,23150,23150,11
20230831,114000,631454750,23250,23150,23250,23150,105
20230831,113900,629013600,23150,23200,23250,23150,229
20230831,113800,623702000,23150,23150,23150,23150,160
20230831,113700,619998000,23150,23150,23150,23150,21
20230831,113600,619511850,23150,23150,23150,23150,17
20230831,113500,619118300,23100,23200,23200,23100,145
20230831,113400,615756900,23100,23100,23100,23100,0
20230831,113300,615756900,23100,23100,23100,23100,47
20230831,113200,614671200,23100,23100,23200,23100,73
20230831,113100,612983600,23100,23100,23100,23100,26
20230831,113000,612383000,23100,23150,23200,23100,104
20230831,112900,609974600,23150,23100,23200,23100,42
20230831,112800,609002950,23100,23100,23100,23100,30
20230831,112700,608309950,23100,23100,23100,23100,22
20230831,112600,607801750,23200,23100,23200,23100,170
20230831,112500,603871950,23100,23150,23150,23100,1026
20230831,112400,580146700,23150,23150,23150,23150,17
20230831,112300,579753150,23150,23150,23150,23150,10
20230831,112200,579521650,23150,23150,23250,23150,18
20230831,112100,579104850,23150,23150,23150,23150,185
20230831,112000,574822100,23150,23150,23150,23150,6
20230831,111900,574683200,23250,23150,23250,23150,4
20230831,111800,574590300,23150,23150,23150,23150,27
20230831,111700,573965250,23250,23200,23250,23150,1175
20230831,111600,546748600,23200,23200,23200,23200,11
20230831,111500,546493400,23300,23300,23350,23200,305
20230831,111400,539382550,23200,23200,23200,23200,79
20230831,111300,537549750,23350,23150,23350,23150,302
20230831,111200,530517300,23150,23150,23150,23150,10
20230831,111100,530285800,23150,23200,23200,23150,493
20230831,111000,518848250,23200,23150,23200,23150,228
20230831,110900,513562600,23150,23150,23150,23150,62
20230831,110800,512127300,23200,23200,23200,23200,13
20230831,110700,511825700,23200,23200,23200,23200,15
20230831,110600,511477700,23200,23250,23250,23200,126
20230831,110500,508554450,23200,23250,23250,23200,382
20230831,110400,499680050,23200,23200,23200,23200,116
20230831,110300,496988850,23200,23150,23250,23150,751
20230831,110200,479600100,23100,23100,23100,23100,11
20230831,110100,479346000,23150,23150,23150,23150,34
20230831,110000,478558900,23100,23150,23150,23100,70
20230831,105900,476939850,23050,23150,23150,23050,60
20230831,105800,475552450,23050,23050,23050,23050,12
20230831,105700,475275850,23050,23050,23050,23050,15
20230831,105600,474930100,23100,23100,23100,23100,617
20230831,105500,460677400,23100,23000,23100,23000,339
20230831,105400,452858500,23000,23000,23000,23000,41
20230831,105300,451915500,23000,23000,23000,23000,15
20230831,105200,451570500,23050,23050,23050,23050,200
20230831,105100,446960500,23000,23000,23000,23000,61
20230831,105000,445557500,23000,23000,23000,23000,250
20230831,104900,439807500,23000,23000,23000,23000,15
20230831,104800,439462500,23050,23050,23050,23050,757
20230831,104700,422013650,23050,23000,23050,23000,135
20230831,104600,418906900,23050,23000,23050,23000,44
20230831,104500,417893900,23000,23050,23100,23000,126
20230831,104400,414988850,23000,23000,23000,23000,260
20230831,104300,409008850,23000,23000,23000,22950,52
20230831,104200,407813850,22950,23000,23000,22950,179
20230831,104100,403698100,23050,23050,23050,23050,893
20230831,104000,383114450,23100,23100,23100,23050,90
20230831,103900,381037950,23050,23100,23100,23050,38
20230831,103800,380160900,23050,22950,23050,22950,145
20230831,103700,376819750,23050,23050,23050,23050,4
20230831,103600,376727550,22950,22950,22950,22950,0
20230831,103500,376727550,22950,22950,22950,22950,15
20230831,103400,376383300,23000,23000,23000,23000,19
20230831,103300,375946300,23000,23000,23000,23000,0
20230831,103200,375946300,23000,22950,23000,22950,35
20230831,103100,375142050,23000,23000,23000,23000,120
20230831,103000,372382050,23000,23000,23000,23000,68
20230831,102900,370818050,23000,23000,23000,23000,305
20230831,102800,363803050,22950,23000,23000,22950,707
20230831,102700,347542500,23050,23050,23050,23050,0
20230831,102600,347542500,23050,23050,23050,23050,20
20230831,102500,347081500,23050,23050,23050,23050,500
20230831,102400,335556500,23000,23000,23050,23000,31
20230831,102300,334843450,23050,23000,23050,23000,175
20230831,102200,330815900,23000,23050,23050,23000,129
20230831,102100,327848700,23000,23050,23050,23000,112
20230831,102000,325272600,23000,23000,23000,23000,18
20230831,101900,324858600,23050,23050,23050,23050,10
20230831,101800,324628100,23000,23000,23000,23000,200
20230831,101700,320028100,23000,23000,23000,23000,381
20230831,101600,311265100,23000,23000,23000,23000,0
20230831,101500,311265100,23000,23000,23000,23000,184
20230831,101400,307033100,23050,23050,23050,23000,116
20230831,101300,304360050,23050,23050,23050,23050,442
20230831,101200,294171950,23050,23050,23050,23050,74
20230831,101100,292466250,23050,23100,23100,23050,150
20230831,101000,289008250,23050,23100,23100,23050,160
20230831,100900,285320200,23100,23050,23100,23050,167
20230831,100800,281470600,23050,23050,23050,23050,0
20230831,100700,281470600,23050,23050,23050,23050,15
20230831,100600,281124850,23050,23100,23100,23050,720
20230831,100500,264493600,23100,23100,23100,23100,262
20230831,100400,258441400,23100,23150,23150,23100,6
20230831,100300,258302550,23150,23100,23150,23100,96
20230831,100200,256082400,23100,23100,23100,23100,558
20230831,100100,243192600,23100,23150,23150,23100,105
20230831,100000,240766600,23150,23150,23150,23100,12
20230831,095900,240488850,23100,23150,23150,23100,17
20230831,095800,240096050,23150,23100,23150,23100,6
20230831,095700,239957200,23100,23150,23200,23100,1128
20230831,095600,213855950,23200,23200,23200,23150,19
20230831,095500,213415900,23200,23250,23250,23200,676
20230831,095400,197732600,23250,23250,23250,23250,0
20230831,095300,197732600,23250,23250,23250,23250,1
20230831,095200,197709350,23200,23200,23200,23200,15
20230831,095100,197361350,23250,23250,23250,23200,121
20230831,095000,194553100,23250,23200,23250,23200,80
20230831,094900,192694200,23250,23250,23250,23200,116
20230831,094800,189997950,23250,23250,23250,23250,4
20230831,094700,189904950,23200,23200,23200,23200,111
20230831,094600,187329750,23250,23250,23250,23250,262
20230831,094500,181238250,23200,23200,23200,23200,545
20230831,094400,168594250,23200,23200,23200,23200,204
20230831,094300,163861450,23200,23250,23250,23200,69
20230831,094200,162260600,23250,23200,23250,23200,61
20230831,094100,160843350,23200,23250,23250,23200,976
20230831,094000,138167500,23200,23200,23250,23200,531
20230831,093900,125823300,23250,23300,23300,23250,6
20230831,093800,125683750,23200,23250,23250,23200,88
20230831,093700,123638700,23250,23250,23250,23200,21
20230831,093600,123150650,23250,23250,23250,23200,215
20230831,093500,118152300,23250,23200,23250,23200,48
20230831,093400,117038650,23250,23300,23300,23200,18
20230831,093300,116620850,23200,23300,23300,23200,335
20230831,093200,108848450,23200,23250,23300,23200,622
20230831,093100,94392600,23300,23300,23300,23250,152
20230831,093000,90852100,23300,23250,23300,23250,5
20230831,092900,90735700,23300,23300,23300,23300,14
20230831,092800,90409500,23300,23300,23300,23250,48
20230831,092700,89291150,23250,23200,23300,23200,250
20230831,092600,83484850,23200,23250,23300,23200,150
20230831,092500,79996250,23250,23300,23300,23250,648
20230831,092400,64919600,23300,23300,23350,23300,209
20230831,092300,60043300,23350,23400,23400,23350,14
20230831,092200,59716300,23350,23350,23400,23350,18
20230831,092100,59295200,23350,23350,23350,23350,3
20230831,092000,59225150,23350,23350,23350,23350,2
20230831,091900,59178450,23350,23350,23350,23350,16
20230831,091800,58804850,23300,23350,23350,23300,54
20230831,091700,57544000,23350,23350,23350,23350,39
20230831,091600,56633350,23300,23350,23450,23300,375
20230831,091500,47855900,23300,23400,23400,23300,55
20230831,091400,46571150,23450,23350,23450,23350,53
20230831,091300,45333350,23400,23400,23400,23400,26
20230831,091200,44724950,23350,23450,23450,23300,135
20230831,091100,41572700,23450,23500,23500,23450,37
20230831,091000,40703350,23500,23400,23500,23400,9
20230831,090900,40492250,23450,23500,23500,23400,39
20230831,090800,39576150,23400,23350,23400,23350,23
20230831,090700,39038050,23350,23300,23350,23300,20
20230831,090600,38571100,23250,23250,23250,23250,16
20230831,090500,38199100,23350,23250,23350,23250,153
20230831,090400,34626750,23250,23300,23300,23250,136
20230831,090300,31459650,23250,23250,23350,23250,12
20230831,090200,31179750,23250,23300,23300,23250,144
20230831,090100,27831500,23300,23300,23400,23300,606
20230831,090000,13691050,23350,23450,23450,23300,586