stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,191900,45451742470,9480,9480,9480,9480,46787
20230831,191800,45451742470,9480,9480,9480,9480,0
20230831,191700,45451742470,9480,9480,9480,9480,0
20230831,191600,45451742470,9480,9480,9480,9480,0
20230831,191500,45451742470,9480,9480,9480,9480,0
20230831,191400,45451742470,9480,9480,9480,9480,0
20230831,191300,45451742470,9480,9480,9480,9480,0
20230831,191200,45451742470,9480,9480,9480,9480,0
20230831,191100,45451742470,9480,9480,9480,9480,0
20230831,191000,45451742470,9480,9480,9480,9480,0
20230831,190900,45451742470,9480,9480,9480,9480,0
20230831,190800,45451742470,9480,9480,9480,9480,0
20230831,190700,45451742470,9480,9480,9480,9480,0
20230831,190600,45451742470,9480,9480,9480,9480,0
20230831,190500,45451742470,9480,9480,9480,9480,0
20230831,190400,45451742470,9480,9480,9480,9480,0
20230831,190300,45451742470,9480,9480,9480,9480,0
20230831,190200,45451742470,9480,9480,9480,9480,0
20230831,190100,45451742470,9480,9480,9480,9480,0
20230831,190000,45451742470,9480,9480,9480,9480,0
20230831,185900,45451742470,9480,9480,9480,9480,0
20230831,185800,45451742470,9480,9480,9480,9480,0
20230831,185700,45451742470,9480,9480,9480,9480,0
20230831,185600,45451742470,9480,9480,9480,9480,0
20230831,185500,45451742470,9480,9480,9480,9480,0
20230831,185400,45451742470,9480,9480,9480,9480,0
20230831,185300,45451742470,9480,9480,9480,9480,0
20230831,185200,45451742470,9480,9480,9480,9480,0
20230831,185100,45451742470,9480,9480,9480,9480,0
20230831,185000,45451742470,9480,9480,9480,9480,0
20230831,184900,45451742470,9480,9480,9480,9480,46787
20230831,184800,45451742470,9480,9480,9480,9480,0
20230831,184700,45451742470,9480,9480,9480,9480,0
20230831,184600,45451742470,9480,9480,9480,9480,0
20230831,184500,45451742470,9480,9480,9480,9480,0
20230831,184400,45451742470,9480,9480,9480,9480,0
20230831,184300,45451742470,9480,9480,9480,9480,0
20230831,184200,45451742470,9480,9480,9480,9480,0
20230831,184100,45451742470,9480,9480,9480,9480,0
20230831,184000,45451742470,9480,9480,9480,9480,0
20230831,183900,45451742470,9480,9480,9480,9480,0
20230831,183800,45451742470,9480,9480,9480,9480,0
20230831,183700,45451742470,9480,9480,9480,9480,0
20230831,183600,45451742470,9480,9480,9480,9480,0
20230831,183500,45451742470,9480,9480,9480,9480,0
20230831,183400,45451742470,9480,9480,9480,9480,0
20230831,183300,45451742470,9480,9480,9480,9480,0
20230831,183200,45451742470,9480,9480,9480,9480,0
20230831,183100,45451742470,9480,9480,9480,9480,0
20230831,183000,45451742470,9480,9480,9480,9480,0
20230831,182900,45451742470,9480,9480,9480,9480,0
20230831,182800,45451742470,9480,9480,9480,9480,0
20230831,182700,45451742470,9480,9480,9480,9480,0
20230831,182600,45451742470,9480,9480,9480,9480,0
20230831,182500,45451742470,9480,9480,9480,9480,0
20230831,182400,45451742470,9480,9480,9480,9480,0
20230831,182300,45451742470,9480,9480,9480,9480,0
20230831,182200,45451742470,9480,9480,9480,9480,0
20230831,182100,45451742470,9480,9480,9480,9480,0
20230831,182000,45451742470,9480,9480,9480,9480,0
20230831,181900,45451742470,9480,9480,9480,9480,46787
20230831,181800,45451742470,9480,9480,9480,9480,0
20230831,181700,45451742470,9480,9480,9480,9480,0
20230831,181600,45451742470,9480,9480,9480,9480,0
20230831,181500,45451742470,9480,9480,9480,9480,0
20230831,181400,45451742470,9480,9480,9480,9480,0
20230831,181300,45451742470,9480,9480,9480,9480,0
20230831,181200,45451742470,9480,9480,9480,9480,0
20230831,181100,45451742470,9480,9480,9480,9480,0
20230831,181000,45451742470,9480,9480,9480,9480,0
20230831,180900,45451742470,9480,9480,9480,9480,0
20230831,180800,45451742470,9480,9480,9480,9480,0
20230831,180700,45451742470,9480,9480,9480,9480,0
20230831,180600,45451742470,9480,9480,9480,9480,0
20230831,180500,45451742470,9480,9480,9480,9480,0
20230831,180400,45451742470,9480,9480,9480,9480,0
20230831,180300,45451742470,9480,9480,9480,9480,0
20230831,180200,45451742470,9480,9480,9480,9480,0
20230831,180100,45451742470,9480,9480,9480,9480,0
20230831,180000,45451742470,9480,9480,9480,9480,0
20230831,175900,45451742470,9480,9480,9480,9480,0
20230831,175800,45451742470,9480,9480,9480,9480,0
20230831,175700,45451742470,9480,9480,9480,9480,0
20230831,175600,45451742470,9480,9480,9480,9480,0
20230831,175500,45451742470,9480,9480,9480,9480,0
20230831,175400,45451742470,9480,9480,9480,9480,0
20230831,175300,45451742470,9480,9480,9480,9480,0
20230831,175200,45451742470,9480,9480,9480,9480,0
20230831,175100,45451742470,9480,9480,9480,9480,0
20230831,175000,45451742470,9480,9480,9480,9480,0
20230831,174900,45451742470,9480,9480,9480,9480,46787
20230831,174800,45451742470,9480,9480,9480,9480,0
20230831,174700,45451742470,9480,9480,9480,9480,0
20230831,174600,45451742470,9480,9480,9480,9480,0
20230831,174500,45451742470,9480,9480,9480,9480,0
20230831,174400,45451742470,9480,9480,9480,9480,0
20230831,174300,45451742470,9480,9480,9480,9480,0
20230831,174200,45451742470,9480,9480,9480,9480,0
20230831,174100,45451742470,9480,9480,9480,9480,0
20230831,174000,45451742470,9480,9480,9480,9480,0
20230831,173900,45451742470,9480,9480,9480,9480,0
20230831,173800,45451742470,9480,9480,9480,9480,0
20230831,173700,45451742470,9480,9480,9480,9480,0
20230831,173600,45451742470,9480,9480,9480,9480,0
20230831,173500,45451742470,9480,9480,9480,9480,0
20230831,173400,45451742470,9480,9480,9480,9480,0
20230831,173300,45451742470,9480,9480,9480,9480,0
20230831,173200,45451742470,9480,9480,9480,9480,0
20230831,173100,45451742470,9480,9480,9480,9480,0
20230831,173000,45451742470,9480,9480,9480,9480,0
20230831,172900,45451742470,9480,9480,9480,9480,0
20230831,172800,45451742470,9480,9480,9480,9480,0
20230831,172700,45451742470,9480,9480,9480,9480,0
20230831,172600,45451742470,9480,9480,9480,9480,0
20230831,172500,45451742470,9480,9480,9480,9480,0
20230831,172400,45451742470,9480,9480,9480,9480,0
20230831,172300,45451742470,9480,9480,9480,9480,0
20230831,172200,45451742470,9480,9480,9480,9480,0
20230831,172100,45451742470,9480,9480,9480,9480,0
20230831,172000,45451742470,9480,9480,9480,9480,0
20230831,171900,45451742470,9480,9480,9480,9480,46787
20230831,171800,45451742470,9480,9480,9480,9480,0
20230831,171700,45451742470,9480,9480,9480,9480,0
20230831,171600,45451742470,9480,9480,9480,9480,0
20230831,171500,45451742470,9480,9480,9480,9480,0
20230831,171400,45451742470,9480,9480,9480,9480,0
20230831,171300,45451742470,9480,9480,9480,9480,0
20230831,171200,45451742470,9480,9480,9480,9480,0
20230831,171100,45451742470,9480,9480,9480,9480,0
20230831,171000,45451742470,9480,9480,9480,9480,0
20230831,170900,45451742470,9480,9480,9480,9480,0
20230831,170800,45451742470,9480,9480,9480,9480,0
20230831,170700,45451742470,9480,9480,9480,9480,0
20230831,170600,45451742470,9480,9480,9480,9480,0
20230831,170500,45451742470,9480,9480,9480,9480,0
20230831,170400,45451742470,9480,9480,9480,9480,0
20230831,170300,45451742470,9480,9480,9480,9480,0
20230831,170200,45451742470,9480,9480,9480,9480,0
20230831,170100,45451742470,9480,9480,9480,9480,0
20230831,170000,45451742470,9480,9480,9480,9480,0
20230831,165900,45451742470,9480,9480,9480,9480,0
20230831,165800,45451742470,9480,9480,9480,9480,0
20230831,165700,45451742470,9480,9480,9480,9480,0
20230831,165600,45451742470,9480,9480,9480,9480,0
20230831,165500,45451742470,9480,9480,9480,9480,0
20230831,165400,45451742470,9480,9480,9480,9480,0
20230831,165300,45451742470,9480,9480,9480,9480,0
20230831,165200,45451742470,9480,9480,9480,9480,0
20230831,165100,45451742470,9480,9480,9480,9480,0
20230831,165000,45451742470,9480,9480,9480,9480,0
20230831,164900,45451742470,9480,9480,9480,9480,46787
20230831,164800,45451742470,9480,9480,9480,9480,0
20230831,164700,45451742470,9480,9480,9480,9480,0
20230831,164600,45451742470,9480,9480,9480,9480,0
20230831,164500,45451742470,9480,9480,9480,9480,0
20230831,164400,45451742470,9480,9480,9480,9480,0
20230831,164300,45451742470,9480,9480,9480,9480,0
20230831,164200,45451742470,9480,9480,9480,9480,0
20230831,164100,45451742470,9480,9480,9480,9480,0
20230831,164000,45451742470,9480,9480,9480,9480,0
20230831,163900,45451742470,9480,9480,9480,9480,0
20230831,163800,45451742470,9480,9480,9480,9480,0
20230831,163700,45451742470,9480,9480,9480,9480,0
20230831,163600,45451742470,9480,9480,9480,9480,0
20230831,163500,45451742470,9480,9480,9480,9480,0
20230831,163400,45451742470,9480,9480,9480,9480,0
20230831,163300,45451742470,9480,9480,9480,9480,0
20230831,163200,45451742470,9480,9480,9480,9480,0
20230831,163100,45451742470,9480,9480,9480,9480,0
20230831,163000,45451742470,9480,9480,9480,9480,0
20230831,162900,45451742470,9480,9480,9480,9480,0
20230831,162800,45451742470,9480,9480,9480,9480,0
20230831,162700,45451742470,9480,9480,9480,9480,0
20230831,162600,45451742470,9480,9480,9480,9480,0
20230831,162500,45451742470,9480,9480,9480,9480,0
20230831,162400,45451742470,9480,9480,9480,9480,0
20230831,162300,45451742470,9480,9480,9480,9480,0
20230831,162200,45451742470,9480,9480,9480,9480,0
20230831,162100,45451742470,9480,9480,9480,9480,0
20230831,162000,45451742470,9480,9480,9480,9480,0
20230831,161900,45451742470,9480,9480,9480,9480,46787
20230831,161800,45451742470,9480,9480,9480,9480,0
20230831,161700,45451742470,9480,9480,9480,9480,0
20230831,161600,45451742470,9480,9480,9480,9480,0
20230831,161500,45451742470,9480,9480,9480,9480,0
20230831,161400,45451742470,9480,9480,9480,9480,0
20230831,161300,45451742470,9480,9480,9480,9480,0
20230831,161200,45451742470,9480,9480,9480,9480,0
20230831,161100,45451742470,9480,9480,9480,9480,0
20230831,161000,45451742470,9480,9480,9480,9480,0
20230831,160900,45451742470,9480,9480,9480,9480,0
20230831,160800,45451742470,9480,9480,9480,9480,0
20230831,160700,45451742470,9480,9480,9480,9480,0
20230831,160600,45451742470,9480,9480,9480,9480,0
20230831,160500,45451742470,9480,9480,9480,9480,0
20230831,160400,45451742470,9480,9480,9480,9480,0
20230831,160300,45451742470,9480,9480,9480,9480,0
20230831,160200,45451742470,9480,9480,9480,9480,0
20230831,160100,45451742470,9480,9480,9480,9480,0
20230831,160000,45451742470,9480,9480,9480,9480,0
20230831,155900,45451742470,9480,9480,9480,9480,0
20230831,155800,45451742470,9480,9480,9480,9480,0
20230831,155700,45451742470,9480,9480,9480,9480,0
20230831,155600,45451742470,9480,9480,9480,9480,0
20230831,155500,45451742470,9480,9480,9480,9480,0
20230831,155400,45451742470,9480,9480,9480,9480,0
20230831,155300,45451742470,9480,9480,9480,9480,0
20230831,155200,45451742470,9480,9480,9480,9480,0
20230831,155100,45451742470,9480,9480,9480,9480,0
20230831,155000,45451742470,9480,9480,9480,9480,0
20230831,154900,45451742470,9480,9480,9480,9480,46787
20230831,154800,45451742470,9480,9480,9480,9480,0
20230831,154700,45451742470,9480,9480,9480,9480,0
20230831,154600,45451742470,9480,9480,9480,9480,0
20230831,154500,45451742470,9480,9480,9480,9480,0
20230831,154400,45451742470,9480,9480,9480,9480,0
20230831,154300,45451742470,9480,9480,9480,9480,0
20230831,154200,45451742470,9480,9480,9480,9480,0
20230831,154100,45451742470,9480,9480,9480,9480,0
20230831,154000,45451742470,9480,9480,9480,9480,0
20230831,153900,45451742470,9480,9480,9480,9480,0
20230831,153800,45451742470,9480,9480,9480,9480,0
20230831,153700,45451742470,9480,9480,9480,9480,0
20230831,153600,45451742470,9480,9480,9480,9480,0
20230831,153500,45451742470,9480,9480,9480,9480,0
20230831,153400,45451742470,9480,9480,9480,9480,0
20230831,153300,45451742470,9480,9480,9480,9480,0
20230831,153200,45451742470,9480,9480,9480,9480,0
20230831,153100,45451742470,9480,9480,9480,9480,0
20230831,153000,45451742470,9480,9480,9480,9480,46787
20230831,152900,45008201710,9440,9440,9440,9440,0
20230831,152800,45008201710,9440,9440,9440,9440,0
20230831,152700,45008201710,9440,9440,9440,9440,0
20230831,152600,45008201710,9440,9440,9440,9440,0
20230831,152500,45008201710,9440,9440,9440,9440,0
20230831,152400,45008201710,9440,9440,9440,9440,0
20230831,152300,45008201710,9440,9440,9440,9440,0
20230831,152200,45008201710,9440,9440,9440,9440,0
20230831,152100,45008201710,9440,9440,9440,9440,0
20230831,152000,45008201710,9440,9440,9440,9440,0
20230831,151900,45008201710,9440,9440,9440,9400,26521
20230831,151800,44758342200,9430,9450,9450,9430,6105
20230831,151700,44700711880,9440,9440,9450,9410,17857
20230831,151600,44532298050,9440,9450,9460,9440,8590
20230831,151500,44451137150,9450,9450,9470,9410,19797
20230831,151400,44264270200,9450,9460,9480,9440,9309
20230831,151300,44176213810,9470,9480,9480,9460,9450
20230831,151200,44086689370,9480,9490,9490,9470,3718
20230831,151100,44051434070,9490,9470,9490,9450,9298
20230831,151000,43963430080,9480,9510,9510,9470,7797
20230831,150900,43889472780,9500,9500,9520,9490,5074
20230831,150800,43841258150,9500,9480,9510,9470,7286
20230831,150700,43772115930,9490,9460,9510,9460,7378
20230831,150600,43702114610,9460,9440,9480,9440,9848
20230831,150500,43608959610,9440,9400,9440,9380,22537
20230831,150400,43397044480,9400,9450,9460,9400,27980
20230831,150300,43133178320,9460,9450,9460,9450,6701
20230831,150200,43069812290,9460,9480,9500,9440,16523
20230831,150100,42913433040,9480,9470,9480,9430,27147
20230831,150000,42657022400,9470,9470,9480,9440,26869
20230831,145900,42402985900,9480,9520,9520,9480,10692
20230831,145800,42301423020,9520,9540,9540,9510,2976
20230831,145700,42273088840,9540,9560,9560,9520,11658
20230831,145600,42161835320,9550,9480,9590,9480,8894
20230831,145500,42076982870,9480,9480,9520,9470,13814
20230831,145400,41945965020,9480,9480,9510,9460,19705
20230831,145300,41759110520,9480,9530,9530,9480,15962
20230831,145200,41607510390,9530,9540,9540,9420,45293
20230831,145100,41177943910,9520,9590,9600,9520,24006
20230831,145000,40948590350,9590,9600,9600,9580,8128
20230831,144900,40870633530,9600,9590,9610,9560,17635
20230831,144800,40701585450,9590,9650,9670,9590,14381
20230831,144700,40563238750,9650,9630,9680,9610,27352
20230831,144600,40299618080,9630,9540,9690,9530,29495
20230831,144500,40016014940,9540,9520,9550,9510,10772
20230831,144400,39913384330,9510,9520,9550,9510,8196
20230831,144300,39835262450,9520,9530,9550,9490,16654
20230831,144200,39676761150,9530,9490,9540,9480,13280
20230831,144100,39550380300,9480,9500,9520,9420,33305
20230831,144000,39235241310,9490,9520,9520,9480,14429
20230831,143900,39098239050,9510,9500,9590,9480,26201
20230831,143800,38848493340,9490,9540,9550,9490,31787
20230831,143700,38545809140,9540,9490,9570,9470,22636
20230831,143600,38330266250,9480,9500,9550,9470,42362
20230831,143500,37928116240,9490,9490,9510,9380,55566
20230831,143400,37403000480,9490,9450,9520,9430,64740
20230831,143300,36789645320,9460,9360,9470,9350,61706
20230831,143200,36209003240,9350,9210,9380,9180,105380
20230831,143100,35228375440,9200,9330,9360,9070,177659
20230831,143000,33592193330,9020,9020,9020,9020,0
20230831,142900,33592193330,9020,9330,9340,9020,46284
20230831,142800,33165691030,9330,9650,9670,9310,124290
20230831,142700,31985401580,9650,9760,9780,9650,78086
20230831,142600,31227224960,9760,9800,9810,9760,49175
20230831,142500,30745894910,9810,9830,9840,9810,23026
20230831,142400,30519819900,9840,9860,9860,9830,11768
20230831,142300,30403983890,9850,9840,9870,9830,11953
20230831,142200,30286364100,9850,9860,9890,9830,18914
20230831,142100,30100090710,9860,9890,9910,9850,20456
20230831,142000,29898094020,9890,9960,9960,9890,15878
20230831,141900,29740666800,9950,9910,9970,9910,11316
20230831,141800,29628198920,9920,9890,9930,9870,10895
20230831,141700,29520383130,9900,9950,9970,9880,19063
20230831,141600,29331216200,9940,9990,10000,9940,35621
20230831,141500,28975955490,9990,9910,10050,9900,42312
20230831,141400,28553661490,9910,10050,10070,9900,76781
20230831,141300,27785198110,10060,9940,10070,9930,72509
20230831,141200,27058284400,9940,9840,10000,9830,32033
20230831,141100,26739874590,9840,9840,9870,9830,4079
20230831,141000,26699675760,9840,9830,9860,9830,1688
20230831,140900,26683059840,9830,9830,9830,9820,3863
20230831,140800,26645107340,9830,9850,9860,9830,1550
20230831,140700,26629857660,9860,9840,9870,9830,3662
20230831,140600,26593790440,9840,9840,9840,9830,2423
20230831,140500,26569961400,9840,9830,9850,9830,2604
20230831,140400,26544351890,9820,9830,9830,9820,1440
20230831,140300,26530209090,9830,9820,9830,9820,2853
20230831,140200,26502188880,9820,9840,9840,9820,2195
20230831,140100,26480615990,9840,9830,9850,9820,6216
20230831,140000,26419500330,9830,9810,9830,9810,3319
20230831,135900,26386905420,9820,9800,9820,9800,4690
20230831,135800,26340919740,9800,9810,9810,9800,4168
20230831,135700,26300058940,9810,9810,9820,9810,4496
20230831,135600,26255948040,9810,9820,9820,9810,5838
20230831,135500,26198674950,9820,9830,9830,9820,2340
20230831,135400,26175692120,9820,9820,9830,9820,1085
20230831,135300,26165033220,9820,9830,9830,9820,3171
20230831,135200,26133892430,9820,9820,9830,9810,1570
20230831,135100,26118473030,9820,9820,9830,9820,4108
20230831,135000,26078130940,9820,9830,9830,9820,1213
20230831,134900,26066215040,9840,9820,9850,9820,3205
20230831,134800,26034704250,9820,9830,9830,9820,1434
20230831,134700,26020614940,9830,9830,9870,9820,8443
20230831,134600,25937562730,9830,9820,9830,9820,349
20230831,134500,25934134440,9820,9820,9830,9810,2199
20230831,134400,25912545110,9820,9820,9820,9810,1619
20230831,134300,25896652380,9810,9820,9820,9810,1664
20230831,134200,25880314850,9820,9820,9840,9820,2560
20230831,134100,25855158400,9820,9800,9830,9790,2274
20230831,134000,25832853890,9800,9800,9810,9790,7079
20230831,133900,25763470650,9800,9800,9800,9790,5967
20230831,133800,25705019130,9800,9810,9810,9790,12098
20230831,133700,25586455060,9810,9810,9810,9800,4248
20230831,133600,25544797980,9810,9820,9830,9800,4648
20230831,133500,25499197150,9820,9810,9830,9810,5428
20230831,133400,25445888190,9810,9810,9820,9800,2408
20230831,133300,25422268930,9810,9830,9830,9800,5232
20230831,133200,25370936490,9830,9810,9830,9810,9386
20230831,133100,25278811360,9810,9820,9830,9810,6176
20230831,133000,25218188710,9830,9830,9830,9820,1203
20230831,132900,25206368790,9830,9850,9850,9820,1990
20230831,132800,25186800500,9850,9850,9860,9840,1864
20230831,132700,25168445020,9860,9820,9860,9820,2114
20230831,132600,25147640320,9830,9830,9830,9820,1214
20230831,132500,25135710550,9820,9820,9840,9820,2412
20230831,132400,25111999070,9820,9830,9840,9820,3880
20230831,132300,25073867370,9840,9810,9840,9810,4786
20230831,132200,25026864130,9810,9810,9810,9800,6821
20230831,132100,24959971990,9810,9810,9820,9800,3674
20230831,132000,24923943030,9810,9810,9810,9800,7830
20230831,131900,24847156430,9810,9830,9830,9800,40402
20230831,131800,24450882750,9820,9850,9850,9820,7966
20230831,131700,24372570270,9850,9860,9860,9840,4001
20230831,131600,24333158500,9860,9840,9860,9840,3190
20230831,131500,24301738540,9840,9850,9850,9830,1828
20230831,131400,24283751090,9840,9830,9850,9830,3604
20230831,131300,24248308320,9830,9840,9840,9820,6366
20230831,131200,24185725250,9840,9840,9850,9830,4432
20230831,131100,24142135580,9840,9850,9850,9840,4492
20230831,131000,24097933880,9850,9850,9850,9840,2383
20230831,130900,24074462540,9850,9860,9890,9850,4022
20230831,130800,24034817090,9860,9850,9890,9850,857
20230831,130700,24026373290,9850,9850,9860,9840,8662
20230831,130600,23941092170,9860,9860,9870,9850,5007
20230831,130500,23891725340,9860,9890,9890,9860,5686
20230831,130400,23835569530,9890,9890,9900,9880,2659
20230831,130300,23809288250,9880,9900,9900,9880,3605
20230831,130200,23773645080,9900,9890,9900,9890,1153
20230831,130100,23762241860,9900,9880,9900,9880,1317
20230831,130000,23749215660,9890,9890,9900,9880,1486
20230831,125900,23734521990,9890,9890,9890,9880,682
20230831,125800,23727778030,9900,9880,9900,9880,2861
20230831,125700,23699506330,9880,9890,9890,9870,2237
20230831,125600,23677404770,9890,9890,9900,9880,933
20230831,125500,23668177520,9890,9900,9900,9880,2335
20230831,125400,23645090700,9900,9920,9930,9900,2657
20230831,125300,23618770230,9920,9930,9930,9910,3665
20230831,125200,23582387540,9930,9920,9940,9910,1867
20230831,125100,23563857050,9910,9930,9930,9910,332
20230831,125000,23560565600,9930,9900,9930,9900,3698
20230831,124900,23523915380,9910,9910,9910,9900,622
20230831,124800,23517751770,9910,9900,9910,9900,1271
20230831,124700,23505167640,9900,9930,9930,9890,7831
20230831,124600,23427574800,9930,9930,9930,9920,1401
20230831,124500,23413672830,9930,9950,9950,9930,2029
20230831,124400,23393507770,9950,9960,9960,9950,2219
20230831,124300,23371428070,9960,9970,9980,9950,2348
20230831,124200,23348040440,9970,9970,9980,9940,3259
20230831,124100,23315577150,9970,9960,9990,9960,4854
20230831,124000,23267150900,9960,9930,9960,9910,6128
20230831,123900,23206270180,9930,9930,9940,9910,5592
20230831,123800,23150785810,9930,9920,9940,9910,2857
20230831,123700,23122430100,9920,9900,9930,9900,5410
20230831,123600,23068782180,9910,9890,9910,9880,2139
20230831,123500,23047627740,9880,9890,9900,9870,3308
20230831,123400,23014914280,9890,9880,9890,9860,6719
20230831,123300,22948575450,9880,9890,9890,9870,3420
20230831,123200,22914780590,9890,9870,9890,9870,1798
20230831,123100,22897017820,9870,9860,9890,9850,2634
20230831,123000,22871032890,9860,9850,9860,9840,1935
20230831,122900,22851973330,9850,9850,9860,9850,5072
20230831,122800,22802009900,9850,9850,9870,9850,2208
20230831,122700,22780242260,9850,9860,9860,9850,2530
20230831,122600,22755308020,9860,9850,9870,9850,1743
20230831,122500,22738123380,9860,9860,9860,9850,3016
20230831,122400,22708390370,9860,9860,9870,9850,3237
20230831,122300,22676471640,9860,9850,9870,9850,1562
20230831,122200,22661074660,9850,9870,9870,9850,4242
20230831,122100,22619277300,9870,9860,9870,9850,3765
20230831,122000,22582164800,9860,9850,9860,9840,2960
20230831,121900,22553000840,9870,9880,9880,9850,8205
20230831,121800,22472125520,9870,9880,9890,9860,6050
20230831,121700,22412427930,9880,9890,9900,9870,5013
20230831,121600,22362890480,9890,9890,9900,9860,4969
20230831,121500,22313795410,9890,9910,9910,9890,1058
20230831,121400,22303323300,9910,9890,9910,9860,10048
20230831,121300,22204058310,9890,9900,9900,9880,3041
20230831,121200,22174001660,9900,9920,9920,9880,8797
20230831,121100,22086933410,9920,9920,9930,9910,2340
20230831,121000,22063736430,9910,9910,9930,9900,3641
20230831,120900,22027666210,9910,9900,9910,9890,4202
20230831,120800,21986078300,9890,9910,9920,9890,3104
20230831,120700,21955346000,9920,9910,9920,9900,4427
20230831,120600,21911478760,9910,9900,9920,9900,1179
20230831,120500,21899797360,9900,9900,9920,9890,2291
20230831,120400,21877105560,9900,9870,9900,9850,3421
20230831,120300,21843348350,9870,9850,9890,9840,5774
20230831,120200,21786428910,9860,9870,9870,9840,10376
20230831,120100,21684264440,9870,9860,9870,9850,8152
20230831,120000,21603876630,9850,9900,9900,9840,29964
20230831,115900,21308376330,9900,9920,9920,9880,6940
20230831,115800,21239684990,9920,9910,9920,9900,2501
20230831,115700,21214899630,9910,9920,9920,9900,6262
20230831,115600,21152887800,9920,9930,9940,9900,15087
20230831,115500,21003198490,9930,9930,9950,9930,3558
20230831,115400,20967833510,9930,9950,9960,9930,5616
20230831,115300,20911973780,9950,9960,9960,9950,1420
20230831,115200,20897835110,9960,9960,9980,9960,4333
20230831,115100,20854655790,9970,9980,9990,9970,3787
20230831,115000,20816880740,9990,9970,10000,9970,5717
20230831,114900,20759810950,9960,9950,9970,9940,3518
20230831,114800,20724779010,9940,9950,9950,9930,3382
20230831,114700,20691153720,9950,9940,9950,9930,3837
20230831,114600,20653029390,9950,9940,9950,9940,1604
20230831,114500,20637085130,9940,9960,9960,9930,3757
20230831,114400,20599740270,9960,9950,9960,9940,1405
20230831,114300,20585761540,9940,9940,9970,9940,5219
20230831,114200,20533826920,9930,9920,9940,9910,12965
20230831,114100,20405227620,9920,9910,9930,9890,4186
20230831,114000,20363738000,9900,9870,9960,9870,12844
20230831,113900,20236774610,9880,9880,9890,9870,10310
20230831,113800,20134879870,9890,9910,9920,9890,6280
20230831,113700,20072722900,9920,9910,9920,9900,4788
20230831,113600,20025264780,9910,9920,9920,9900,8630
20230831,113500,19939766450,9920,9910,9920,9900,5645
20230831,113400,19883834090,9910,9900,9920,9890,8656
20230831,113300,19798113030,9900,9890,9960,9880,12673
20230831,113200,19672570870,9900,9920,9930,9880,23611
20230831,113100,19438905070,9920,9940,9950,9920,14343
20230831,113000,19296442980,9930,9960,9970,9910,25374
20230831,112900,19044111870,9960,10000,10000,9950,17909
20230831,112800,18865594830,10000,10010,10070,9990,25306
20230831,112700,18612293480,10010,10030,10040,10010,4919
20230831,112600,18563002300,10040,10030,10040,10030,5451
20230831,112500,18508308250,10040,10040,10040,10030,1479
20230831,112400,18493465800,10040,10040,10050,10040,2374
20230831,112300,18469630290,10050,10060,10060,10040,2600
20230831,112200,18443510520,10060,10050,10060,10040,3146
20230831,112100,18411895480,10050,10040,10060,10040,3810
20230831,112000,18373612640,10040,10050,10050,10040,1202
20230831,111900,18361536970,10040,10070,10070,10040,2485
20230831,111800,18336562130,10060,10040,10060,10030,3497
20230831,111700,18301414300,10030,10050,10050,10030,3576
20230831,111600,18265513370,10060,10030,10070,10020,3976
20230831,111500,18225599660,10030,10020,10030,10000,7548
20230831,111400,18149988290,10020,10040,10100,10000,43767
20230831,111300,17710968720,10040,10040,10050,10030,5643
20230831,111200,17654314050,10050,10080,10080,10040,8990
20230831,111100,17563898720,10080,10090,10100,10070,5207
20230831,111000,17511409850,10090,10100,10120,10080,5385
20230831,110900,17457018950,10100,10100,10120,10080,7364
20230831,110800,17382679070,10100,10130,10130,10100,6609
20230831,110700,17315871360,10130,10080,10130,10080,7039
20230831,110600,17244718700,10080,10070,10100,10070,6581
20230831,110500,17178373670,10070,10070,10090,10050,18257
20230831,110400,16994750920,10070,10080,10110,10060,7684
20230831,110300,16917266080,10090,10090,10090,10070,15705
20230831,110200,16758934230,10090,10110,10110,10080,7533
20230831,110100,16682866200,10090,10100,10100,10080,10132
20230831,110000,16580615290,10100,10130,10130,10100,13947
20230831,105900,16439497890,10130,10140,10140,10120,3879
20230831,105800,16400204910,10140,10140,10140,10120,8536
20230831,105700,16313752700,10140,10140,10150,10120,6991
20230831,105600,16242920140,10140,10180,10180,10140,15759
20230831,105500,16082986970,10180,10200,10200,10170,6426
20230831,105400,16017540590,10190,10210,10210,10150,8508
20230831,105300,15930910310,10210,10250,10250,10210,13737
20230831,105200,15790218590,10250,10280,10280,10190,19520
20230831,105100,15590214870,10290,10270,10290,10260,32729
20230831,105000,15253676470,10270,10240,10280,10240,31800
20230831,104900,14927372270,10240,10200,10250,10200,25654
20230831,104800,14664959430,10210,10200,10210,10200,4277
20230831,104700,14621293900,10210,10180,10230,10180,21346
20230831,104600,14403313400,10180,10190,10200,10180,8273
20230831,104500,14319057320,10180,10220,10230,10180,12614
20230831,104400,14190199390,10220,10210,10240,10210,30277
20230831,104300,13880673630,10210,10170,10220,10140,35298
20230831,104200,13520636540,10170,10170,10180,10160,3259
20230831,104100,13487491990,10160,10190,10200,10150,6855
20230831,104000,13417699590,10190,10140,10200,10130,36262
20230831,103900,13048846130,10140,10100,10140,10100,5081
20230831,103800,12997429200,10100,10110,10110,10090,3899
20230831,103700,12958064620,10110,10100,10120,10090,2730
20230831,103600,12930475800,10100,10110,10110,10090,4283
20230831,103500,12887205490,10110,10110,10160,10100,12402
20230831,103400,12761566470,10110,10090,10120,10090,3101
20230831,103300,12730223750,10100,10110,10120,10100,3025
20230831,103200,12699652790,10100,10070,10120,10060,6613
20230831,103100,12632962500,10070,10090,10100,10070,2904
20230831,103000,12603700950,10090,10080,10100,10080,2156
20230831,102900,12581959600,10080,10110,10120,10080,4506
20230831,102800,12536499880,10110,10110,10120,10100,3897
20230831,102700,12497081780,10110,10120,10140,10100,4242
20230831,102600,12454187440,10120,10130,10130,10110,2194
20230831,102500,12431981340,10130,10120,10150,10120,3745
20230831,102400,12394020540,10120,10110,10140,10100,8987
20230831,102300,12303177250,10120,10120,10120,10100,746
20230831,102200,12295635630,10100,10080,10130,10060,7548
20230831,102100,12219490770,10070,10070,10100,10070,3634
20230831,102000,12182864190,10070,10070,10080,10050,9398
20230831,101900,12088298250,10080,10100,10100,10070,7334
20230831,101800,12014348880,10100,10110,10120,10100,10925
20230831,101700,11903961660,10110,10120,10130,10110,2927
20230831,101600,11874350620,10120,10120,10130,10100,7129
20230831,101500,11802244250,10120,10170,10170,10110,11102
20230831,101400,11689760370,10170,10140,10200,10140,11829
20230831,101300,11569454470,10140,10160,10170,10130,6769
20230831,101200,11500753330,10160,10180,10190,10150,10773
20230831,101100,11391243960,10180,10170,10200,10150,13602
20230831,101000,11252869320,10160,10110,10170,10110,11941
20230831,100900,11131865760,10110,10130,10140,10090,21046
20230831,100800,10919063900,10140,10120,10140,10120,4356
20230831,100700,10874949620,10130,10100,10170,10100,12271
20230831,100600,10750674930,10100,10120,10140,10100,10682
20230831,100500,10642633950,10120,10170,10180,10120,14118
20230831,100400,10499406850,10170,10220,10230,10100,40432
20230831,100300,10087743720,10220,10160,10230,10150,50154
20230831,100200,9576456590,10170,10130,10180,10130,30038
20230831,100100,9271177710,10130,10100,10150,10100,24024
20230831,100000,9027990440,10100,10070,10100,10070,9474
20230831,095900,8932378590,10070,10080,10090,10070,6169
20230831,095800,8870201450,10080,10080,10100,10070,3903
20230831,095700,8830843720,10090,10090,10100,10040,10696
20230831,095600,8723118660,10100,10130,10140,10080,20641
20230831,095500,8514150700,10130,10020,10130,10000,34019
20230831,095400,8171406830,10010,10070,10080,9990,10894
20230831,095300,8062024340,10060,10070,10090,10040,8253
20230831,095200,7978941270,10070,10010,10070,10000,9727
20230831,095100,7881228170,10010,10030,10030,9950,4484
20230831,095000,7836403940,10010,9970,10030,9940,12779
20230831,094900,7708696390,9970,9930,9970,9920,2763
20230831,094800,7681218260,9930,9920,9930,9920,4344
20230831,094700,7638087970,9930,9930,9950,9930,4321
20230831,094600,7595165310,9930,9900,9930,9900,2874
20230831,094500,7566644290,9900,9910,9920,9900,7032
20230831,094400,7497006960,9910,9900,9940,9900,4811
20230831,094300,7449326460,9900,9910,9910,9890,5404
20230831,094200,7395815720,9910,9930,9930,9890,5432
20230831,094100,7342000080,9930,9900,9930,9890,5559
20230831,094000,7286946760,9900,9930,9930,9900,13532
20230831,093900,7152841920,9930,9930,9950,9920,2379
20230831,093800,7129222320,9960,9950,9960,9910,24476
20230831,093700,6886407420,9950,9950,9980,9930,8757
20230831,093600,6799259620,9970,9980,9990,9950,8878
20230831,093500,6710751220,9980,9990,10020,9980,8733
20230831,093400,6623481270,9990,10000,10010,9990,4437
20230831,093300,6579118430,10010,9980,10030,9980,7343
20230831,093200,6505717680,9980,10060,10060,9980,13453
20230831,093100,6370955030,10060,10090,10110,10050,23472
20230831,093000,6134683120,10110,10070,10110,10050,44832
20230831,092900,5682432640,10070,9920,10070,9920,31824
20230831,092800,5364606710,9910,9920,9940,9880,4227
20230831,092700,5322743320,9920,9890,9950,9860,11994
20230831,092600,5204000780,9890,9930,9940,9880,11301
20230831,092500,5092083140,9940,9930,9940,9900,6726
20230831,092400,5025368150,9920,9920,9940,9910,6178
20230831,092300,4964020880,9930,9950,9950,9920,4960
20230831,092200,4914797540,9950,9920,9960,9900,11860
20230831,092100,4797155060,9920,9940,9960,9910,9362
20230831,092000,4704140460,9940,9930,9970,9920,20804
20230831,091900,4497293420,9930,9890,9930,9880,9480
20230831,091800,4403412030,9890,9870,9930,9860,8889
20230831,091700,4315500590,9870,9880,9880,9850,8499
20230831,091600,4231674670,9870,9830,9890,9830,11853
20230831,091500,4114686070,9850,9800,9850,9790,32727
20230831,091400,3793838860,9800,9860,9860,9800,49804
20230831,091300,3305067880,9850,9860,9860,9840,8420
20230831,091200,3222119810,9870,9900,9910,9850,10491
20230831,091100,3118538410,9910,9890,9940,9880,13246
20230831,091000,2987223880,9900,9830,9900,9820,21498
20230831,090900,2775628800,9830,9870,9870,9830,24560
20230831,090800,2533771460,9870,9870,9880,9850,13369
20230831,090700,2401964420,9880,9930,9950,9860,15227
20230831,090600,2251218130,9930,9890,9940,9840,21869
20230831,090500,2034985370,9870,9840,9910,9830,25861
20230831,090400,1779798590,9840,9860,9920,9840,41449
20230831,090300,1370635120,9860,9930,9950,9860,26250
20230831,090200,1110751980,9930,9950,9980,9920,20607
20230831,090100,906047850,9940,9870,10010,9870,33482
20230831,090000,573398280,9880,10020,10020,9820,49989