stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,195700,128348725,3070,3070,3070,3070,620
20230831,195600,128348725,3070,3070,3070,3070,0
20230831,195500,128348725,3070,3070,3070,3070,0
20230831,195400,128348725,3070,3070,3070,3070,0
20230831,195300,128348725,3070,3070,3070,3070,0
20230831,195200,128348725,3070,3070,3070,3070,0
20230831,195100,128348725,3070,3070,3070,3070,0
20230831,195000,128348725,3070,3070,3070,3070,0
20230831,194900,128348725,3070,3070,3070,3070,0
20230831,194800,128348725,3070,3070,3070,3070,0
20230831,194700,128348725,3070,3070,3070,3070,0
20230831,194600,128348725,3070,3070,3070,3070,0
20230831,194500,128348725,3070,3070,3070,3070,0
20230831,194400,128348725,3070,3070,3070,3070,0
20230831,194300,128348725,3070,3070,3070,3070,0
20230831,194200,128348725,3070,3070,3070,3070,0
20230831,194100,128348725,3070,3070,3070,3070,0
20230831,194000,128348725,3070,3070,3070,3070,0
20230831,193900,128348725,3070,3070,3070,3070,0
20230831,193800,128348725,3070,3070,3070,3070,0
20230831,193700,128348725,3070,3070,3070,3070,0
20230831,193600,128348725,3070,3070,3070,3070,0
20230831,193500,128348725,3070,3070,3070,3070,0
20230831,193400,128348725,3070,3070,3070,3070,0
20230831,193300,128348725,3070,3070,3070,3070,0
20230831,193200,128348725,3070,3070,3070,3070,0
20230831,193100,128348725,3070,3070,3070,3070,0
20230831,193000,128348725,3070,3070,3070,3070,0
20230831,192900,128348725,3070,3070,3070,3070,0
20230831,192800,128348725,3070,3070,3070,3070,0
20230831,192700,128348725,3070,3070,3070,3070,620
20230831,192600,128348725,3070,3070,3070,3070,0
20230831,192500,128348725,3070,3070,3070,3070,0
20230831,192400,128348725,3070,3070,3070,3070,0
20230831,192300,128348725,3070,3070,3070,3070,0
20230831,192200,128348725,3070,3070,3070,3070,0
20230831,192100,128348725,3070,3070,3070,3070,0
20230831,192000,128348725,3070,3070,3070,3070,0
20230831,191900,128348725,3070,3070,3070,3070,0
20230831,191800,128348725,3070,3070,3070,3070,0
20230831,191700,128348725,3070,3070,3070,3070,0
20230831,191600,128348725,3070,3070,3070,3070,0
20230831,191500,128348725,3070,3070,3070,3070,0
20230831,191400,128348725,3070,3070,3070,3070,0
20230831,191300,128348725,3070,3070,3070,3070,0
20230831,191200,128348725,3070,3070,3070,3070,0
20230831,191100,128348725,3070,3070,3070,3070,0
20230831,191000,128348725,3070,3070,3070,3070,0
20230831,190900,128348725,3070,3070,3070,3070,0
20230831,190800,128348725,3070,3070,3070,3070,0
20230831,190700,128348725,3070,3070,3070,3070,0
20230831,190600,128348725,3070,3070,3070,3070,0
20230831,190500,128348725,3070,3070,3070,3070,0
20230831,190400,128348725,3070,3070,3070,3070,0
20230831,190300,128348725,3070,3070,3070,3070,0
20230831,190200,128348725,3070,3070,3070,3070,0
20230831,190100,128348725,3070,3070,3070,3070,0
20230831,190000,128348725,3070,3070,3070,3070,0
20230831,185900,128348725,3070,3070,3070,3070,0
20230831,185800,128348725,3070,3070,3070,3070,0
20230831,185700,128348725,3070,3070,3070,3070,620
20230831,185600,128348725,3070,3070,3070,3070,0
20230831,185500,128348725,3070,3070,3070,3070,0
20230831,185400,128348725,3070,3070,3070,3070,0
20230831,185300,128348725,3070,3070,3070,3070,0
20230831,185200,128348725,3070,3070,3070,3070,0
20230831,185100,128348725,3070,3070,3070,3070,0
20230831,185000,128348725,3070,3070,3070,3070,0
20230831,184900,128348725,3070,3070,3070,3070,0
20230831,184800,128348725,3070,3070,3070,3070,0
20230831,184700,128348725,3070,3070,3070,3070,0
20230831,184600,128348725,3070,3070,3070,3070,0
20230831,184500,128348725,3070,3070,3070,3070,0
20230831,184400,128348725,3070,3070,3070,3070,0
20230831,184300,128348725,3070,3070,3070,3070,0
20230831,184200,128348725,3070,3070,3070,3070,0
20230831,184100,128348725,3070,3070,3070,3070,0
20230831,184000,128348725,3070,3070,3070,3070,0
20230831,183900,128348725,3070,3070,3070,3070,0
20230831,183800,128348725,3070,3070,3070,3070,0
20230831,183700,128348725,3070,3070,3070,3070,0
20230831,183600,128348725,3070,3070,3070,3070,0
20230831,183500,128348725,3070,3070,3070,3070,0
20230831,183400,128348725,3070,3070,3070,3070,0
20230831,183300,128348725,3070,3070,3070,3070,0
20230831,183200,128348725,3070,3070,3070,3070,0
20230831,183100,128348725,3070,3070,3070,3070,0
20230831,183000,128348725,3070,3070,3070,3070,0
20230831,182900,128348725,3070,3070,3070,3070,0
20230831,182800,128348725,3070,3070,3070,3070,0
20230831,182700,128348725,3070,3070,3070,3070,620
20230831,182600,128348725,3070,3070,3070,3070,0
20230831,182500,128348725,3070,3070,3070,3070,0
20230831,182400,128348725,3070,3070,3070,3070,0
20230831,182300,128348725,3070,3070,3070,3070,0
20230831,182200,128348725,3070,3070,3070,3070,0
20230831,182100,128348725,3070,3070,3070,3070,0
20230831,182000,128348725,3070,3070,3070,3070,0
20230831,181900,128348725,3070,3070,3070,3070,0
20230831,181800,128348725,3070,3070,3070,3070,0
20230831,181700,128348725,3070,3070,3070,3070,0
20230831,181600,128348725,3070,3070,3070,3070,0
20230831,181500,128348725,3070,3070,3070,3070,0
20230831,181400,128348725,3070,3070,3070,3070,0
20230831,181300,128348725,3070,3070,3070,3070,0
20230831,181200,128348725,3070,3070,3070,3070,0
20230831,181100,128348725,3070,3070,3070,3070,0
20230831,181000,128348725,3070,3070,3070,3070,0
20230831,180900,128348725,3070,3070,3070,3070,0
20230831,180800,128348725,3070,3070,3070,3070,0
20230831,180700,128348725,3070,3070,3070,3070,0
20230831,180600,128348725,3070,3070,3070,3070,0
20230831,180500,128348725,3070,3070,3070,3070,0
20230831,180400,128348725,3070,3070,3070,3070,0
20230831,180300,128348725,3070,3070,3070,3070,0
20230831,180200,128348725,3070,3070,3070,3070,0
20230831,180100,128348725,3070,3070,3070,3070,0
20230831,180000,128348725,3070,3070,3070,3070,0
20230831,175900,128348725,3070,3070,3070,3070,0
20230831,175800,128348725,3070,3070,3070,3070,0
20230831,175700,128348725,3070,3070,3070,3070,620
20230831,175600,128348725,3070,3070,3070,3070,0
20230831,175500,128348725,3070,3070,3070,3070,0
20230831,175400,128348725,3070,3070,3070,3070,0
20230831,175300,128348725,3070,3070,3070,3070,0
20230831,175200,128348725,3070,3070,3070,3070,0
20230831,175100,128348725,3070,3070,3070,3070,0
20230831,175000,128348725,3070,3070,3070,3070,0
20230831,174900,128348725,3070,3070,3070,3070,0
20230831,174800,128348725,3070,3070,3070,3070,0
20230831,174700,128348725,3070,3070,3070,3070,0
20230831,174600,128348725,3070,3070,3070,3070,0
20230831,174500,128348725,3070,3070,3070,3070,0
20230831,174400,128348725,3070,3070,3070,3070,0
20230831,174300,128348725,3070,3070,3070,3070,0
20230831,174200,128348725,3070,3070,3070,3070,0
20230831,174100,128348725,3070,3070,3070,3070,0
20230831,174000,128348725,3070,3070,3070,3070,0
20230831,173900,128348725,3070,3070,3070,3070,0
20230831,173800,128348725,3070,3070,3070,3070,0
20230831,173700,128348725,3070,3070,3070,3070,0
20230831,173600,128348725,3070,3070,3070,3070,0
20230831,173500,128348725,3070,3070,3070,3070,0
20230831,173400,128348725,3070,3070,3070,3070,0
20230831,173300,128348725,3070,3070,3070,3070,0
20230831,173200,128348725,3070,3070,3070,3070,0
20230831,173100,128348725,3070,3070,3070,3070,0
20230831,173000,128348725,3070,3070,3070,3070,0
20230831,172900,128348725,3070,3070,3070,3070,0
20230831,172800,128348725,3070,3070,3070,3070,0
20230831,172700,128348725,3070,3070,3070,3070,620
20230831,172600,128348725,3070,3070,3070,3070,0
20230831,172500,128348725,3070,3070,3070,3070,0
20230831,172400,128348725,3070,3070,3070,3070,0
20230831,172300,128348725,3070,3070,3070,3070,0
20230831,172200,128348725,3070,3070,3070,3070,0
20230831,172100,128348725,3070,3070,3070,3070,0
20230831,172000,128348725,3070,3070,3070,3070,0
20230831,171900,128348725,3070,3070,3070,3070,0
20230831,171800,128348725,3070,3070,3070,3070,0
20230831,171700,128348725,3070,3070,3070,3070,0
20230831,171600,128348725,3070,3070,3070,3070,0
20230831,171500,128348725,3070,3070,3070,3070,0
20230831,171400,128348725,3070,3070,3070,3070,0
20230831,171300,128348725,3070,3070,3070,3070,0
20230831,171200,128348725,3070,3070,3070,3070,0
20230831,171100,128348725,3070,3070,3070,3070,0
20230831,171000,128348725,3070,3070,3070,3070,0
20230831,170900,128348725,3070,3070,3070,3070,0
20230831,170800,128348725,3070,3070,3070,3070,0
20230831,170700,128348725,3070,3070,3070,3070,0
20230831,170600,128348725,3070,3070,3070,3070,0
20230831,170500,128348725,3070,3070,3070,3070,0
20230831,170400,128348725,3070,3070,3070,3070,0
20230831,170300,128348725,3070,3070,3070,3070,0
20230831,170200,128348725,3070,3070,3070,3070,0
20230831,170100,128348725,3070,3070,3070,3070,0
20230831,170000,128348725,3070,3070,3070,3070,0
20230831,165900,128348725,3070,3070,3070,3070,0
20230831,165800,128348725,3070,3070,3070,3070,0
20230831,165700,128348725,3070,3070,3070,3070,620
20230831,165600,128348725,3070,3070,3070,3070,0
20230831,165500,128348725,3070,3070,3070,3070,0
20230831,165400,128348725,3070,3070,3070,3070,0
20230831,165300,128348725,3070,3070,3070,3070,0
20230831,165200,128348725,3070,3070,3070,3070,0
20230831,165100,128348725,3070,3070,3070,3070,0
20230831,165000,128348725,3070,3070,3070,3070,0
20230831,164900,128348725,3070,3070,3070,3070,0
20230831,164800,128348725,3070,3070,3070,3070,0
20230831,164700,128348725,3070,3070,3070,3070,0
20230831,164600,128348725,3070,3070,3070,3070,0
20230831,164500,128348725,3070,3070,3070,3070,0
20230831,164400,128348725,3070,3070,3070,3070,0
20230831,164300,128348725,3070,3070,3070,3070,0
20230831,164200,128348725,3070,3070,3070,3070,0
20230831,164100,128348725,3070,3070,3070,3070,0
20230831,164000,128348725,3070,3070,3070,3070,0
20230831,163900,128348725,3070,3070,3070,3070,0
20230831,163800,128348725,3070,3070,3070,3070,0
20230831,163700,128348725,3070,3070,3070,3070,0
20230831,163600,128348725,3070,3070,3070,3070,0
20230831,163500,128348725,3070,3070,3070,3070,0
20230831,163400,128348725,3070,3070,3070,3070,0
20230831,163300,128348725,3070,3070,3070,3070,0
20230831,163200,128348725,3070,3070,3070,3070,0
20230831,163100,128348725,3070,3070,3070,3070,0
20230831,163000,128348725,3070,3070,3070,3070,0
20230831,162900,128348725,3070,3070,3070,3070,0
20230831,162800,128348725,3070,3070,3070,3070,0
20230831,162700,128348725,3070,3070,3070,3070,620
20230831,162600,128348725,3070,3070,3070,3070,0
20230831,162500,128348725,3070,3070,3070,3070,0
20230831,162400,128348725,3070,3070,3070,3070,0
20230831,162300,128348725,3070,3070,3070,3070,0
20230831,162200,128348725,3070,3070,3070,3070,0
20230831,162100,128348725,3070,3070,3070,3070,0
20230831,162000,128348725,3070,3070,3070,3070,0
20230831,161900,128348725,3070,3070,3070,3070,0
20230831,161800,128348725,3070,3070,3070,3070,0
20230831,161700,128348725,3070,3070,3070,3070,0
20230831,161600,128348725,3070,3070,3070,3070,0
20230831,161500,128348725,3070,3070,3070,3070,0
20230831,161400,128348725,3070,3070,3070,3070,0
20230831,161300,128348725,3070,3070,3070,3070,0
20230831,161200,128348725,3070,3070,3070,3070,0
20230831,161100,128348725,3070,3070,3070,3070,0
20230831,161000,128348725,3070,3070,3070,3070,0
20230831,160900,128348725,3070,3070,3070,3070,0
20230831,160800,128348725,3070,3070,3070,3070,0
20230831,160700,128348725,3070,3070,3070,3070,0
20230831,160600,128348725,3070,3070,3070,3070,0
20230831,160500,128348725,3070,3070,3070,3070,0
20230831,160400,128348725,3070,3070,3070,3070,0
20230831,160300,128348725,3070,3070,3070,3070,0
20230831,160200,128348725,3070,3070,3070,3070,0
20230831,160100,128348725,3070,3070,3070,3070,0
20230831,160000,128348725,3070,3070,3070,3070,0
20230831,155900,128348725,3070,3070,3070,3070,0
20230831,155800,128348725,3070,3070,3070,3070,0
20230831,155700,128348725,3070,3070,3070,3070,620
20230831,155600,128348725,3070,3070,3070,3070,0
20230831,155500,128348725,3070,3070,3070,3070,0
20230831,155400,128348725,3070,3070,3070,3070,0
20230831,155300,128348725,3070,3070,3070,3070,0
20230831,155200,128348725,3070,3070,3070,3070,0
20230831,155100,128348725,3070,3070,3070,3070,0
20230831,155000,128348725,3070,3070,3070,3070,0
20230831,154900,128348725,3070,3070,3070,3070,0
20230831,154800,128348725,3070,3070,3070,3070,0
20230831,154700,128348725,3070,3070,3070,3070,0
20230831,154600,128348725,3070,3070,3070,3070,0
20230831,154500,128348725,3070,3070,3070,3070,0
20230831,154400,128348725,3070,3070,3070,3070,0
20230831,154300,128348725,3070,3070,3070,3070,0
20230831,154200,128348725,3070,3070,3070,3070,0
20230831,154100,128348725,3070,3070,3070,3070,0
20230831,154000,128348725,3070,3070,3070,3070,0
20230831,153900,128348725,3070,3070,3070,3070,0
20230831,153800,128348725,3070,3070,3070,3070,0
20230831,153700,128348725,3070,3070,3070,3070,0
20230831,153600,128348725,3070,3070,3070,3070,0
20230831,153500,128348725,3070,3070,3070,3070,0
20230831,153400,128348725,3070,3070,3070,3070,0
20230831,153300,128348725,3070,3070,3070,3070,0
20230831,153200,128348725,3070,3070,3070,3070,0
20230831,153100,128348725,3070,3070,3070,3070,0
20230831,153000,128348725,3070,3070,3070,3070,620
20230831,152900,126445325,3070,3070,3070,3070,0
20230831,152800,126445325,3070,3070,3070,3070,0
20230831,152700,126445325,3070,3070,3070,3070,0
20230831,152600,126445325,3070,3070,3070,3070,0
20230831,152500,126445325,3070,3070,3070,3070,0
20230831,152400,126445325,3070,3070,3070,3070,0
20230831,152300,126445325,3070,3070,3070,3070,0
20230831,152200,126445325,3070,3070,3070,3070,0
20230831,152100,126445325,3070,3070,3070,3070,0
20230831,152000,126445325,3070,3070,3070,3070,0
20230831,151900,126445325,3070,3065,3070,3065,2
20230831,151800,126439190,3070,3065,3070,3065,253
20230831,151700,125663270,3070,3070,3070,3070,90
20230831,151600,125386970,3070,3065,3070,3065,20
20230831,151500,125325595,3065,3070,3070,3065,269
20230831,151400,124501060,3070,3070,3070,3070,0
20230831,151300,124501060,3070,3065,3070,3065,715
20230831,151200,122308510,3065,3065,3065,3065,510
20230831,151100,120745360,3070,3070,3070,3070,40
20230831,151000,120622560,3065,3070,3070,3065,259
20230831,150900,119828475,3070,3070,3070,3070,32
20230831,150800,119730235,3070,3070,3070,3070,0
20230831,150700,119730235,3070,3070,3070,3070,33
20230831,150600,119628925,3070,3070,3070,3070,6
20230831,150500,119610505,3070,3070,3070,3070,5
20230831,150400,119595155,3070,3070,3070,3070,800
20230831,150300,117139155,3065,3065,3065,3065,0
20230831,150200,117139155,3065,3065,3065,3065,181
20230831,150100,116584390,3065,3065,3065,3065,0
20230831,150000,116584390,3065,3065,3065,3065,20
20230831,145900,116523090,3065,3065,3065,3065,0
20230831,145800,116523090,3065,3065,3065,3065,0
20230831,145700,116523090,3065,3070,3070,3065,191
20230831,145600,115937670,3065,3065,3065,3065,0
20230831,145500,115937670,3065,3065,3065,3065,206
20230831,145400,115306280,3070,3070,3070,3070,9
20230831,145300,115278650,3070,3070,3070,3070,1
20230831,145200,115275580,3070,3070,3070,3070,352
20230831,145100,114194940,3070,3065,3070,3065,424
20230831,145000,112895325,3070,3070,3070,3070,0
20230831,144900,112895325,3070,3070,3070,3070,0
20230831,144800,112895325,3070,3070,3070,3070,11
20230831,144700,112861555,3070,3070,3070,3070,0
20230831,144600,112861555,3070,3070,3070,3070,30
20230831,144500,112769455,3070,3070,3070,3070,17
20230831,144400,112717265,3070,3070,3070,3070,24
20230831,144300,112643585,3070,3070,3070,3070,4
20230831,144200,112631305,3065,3065,3065,3065,0
20230831,144100,112631305,3065,3065,3065,3065,356
20230831,144000,111540165,3070,3070,3070,3070,1
20230831,143900,111537095,3065,3065,3065,3065,1
20230831,143800,111534030,3065,3065,3065,3065,97
20230831,143700,111236725,3070,3070,3070,3070,0
20230831,143600,111236725,3070,3070,3070,3070,61
20230831,143500,111049455,3070,3070,3070,3070,129
20230831,143400,110653425,3065,3070,3070,3065,164
20230831,143300,110150745,3070,3070,3070,3070,0
20230831,143200,110150745,3070,3070,3070,3070,0
20230831,143100,110150745,3070,3070,3070,3070,0
20230831,143000,110150745,3070,3065,3070,3065,106
20230831,142900,109825825,3070,3070,3070,3070,2
20230831,142800,109819685,3070,3070,3070,3065,210
20230831,142700,109176015,3065,3065,3065,3065,0
20230831,142600,109176015,3065,3065,3065,3065,0
20230831,142500,109176015,3065,3065,3065,3065,0
20230831,142400,109176015,3065,3065,3065,3065,0
20230831,142300,109176015,3065,3065,3065,3065,0
20230831,142200,109176015,3065,3065,3065,3065,0
20230831,142100,109176015,3065,3065,3065,3065,0
20230831,142000,109176015,3065,3065,3065,3065,0
20230831,141900,109176015,3065,3065,3065,3065,0
20230831,141800,109176015,3065,3065,3065,3065,0
20230831,141700,109176015,3065,3065,3065,3065,846
20230831,141600,106583025,3065,3065,3065,3065,210
20230831,141500,105939375,3070,3070,3070,3070,0
20230831,141400,105939375,3070,3070,3070,3070,7
20230831,141300,105917885,3065,3065,3065,3065,1400
20230831,141200,101626885,3065,3065,3065,3065,0
20230831,141100,101626885,3065,3065,3065,3065,0
20230831,141000,101626885,3065,3065,3065,3065,161
20230831,140900,101133420,3070,3070,3070,3070,0
20230831,140800,101133420,3070,3070,3070,3070,1
20230831,140700,101130350,3065,3065,3065,3065,20
20230831,140600,101069050,3070,3070,3070,3070,0
20230831,140500,101069050,3070,3070,3070,3070,0
20230831,140400,101069050,3070,3070,3070,3070,0
20230831,140300,101069050,3070,3065,3070,3065,334
20230831,140200,100045320,3070,3070,3070,3070,0
20230831,140100,100045320,3070,3070,3070,3070,5
20230831,140000,100029970,3065,3065,3065,3065,0
20230831,135900,100029970,3065,3065,3065,3065,0
20230831,135800,100029970,3065,3065,3065,3065,0
20230831,135700,100029970,3065,3065,3065,3065,0
20230831,135600,100029970,3065,3065,3065,3065,20
20230831,135500,99968670,3065,3065,3065,3065,0
20230831,135400,99968670,3065,3065,3065,3065,0
20230831,135300,99968670,3065,3065,3065,3065,0
20230831,135200,99968670,3065,3065,3065,3065,873
20230831,135100,97292925,3065,3070,3070,3065,9
20230831,135000,97265335,3070,3070,3070,3070,0
20230831,134900,97265335,3070,3070,3070,3070,41
20230831,134800,97139465,3065,3065,3065,3065,100
20230831,134700,96832965,3070,3070,3070,3070,20
20230831,134600,96771565,3065,3065,3065,3065,0
20230831,134500,96771565,3065,3065,3065,3065,0
20230831,134400,96771565,3065,3065,3065,3065,0
20230831,134300,96771565,3065,3065,3065,3065,161
20230831,134200,96278100,3070,3070,3070,3070,0
20230831,134100,96278100,3070,3070,3070,3070,0
20230831,134000,96278100,3070,3070,3070,3070,0
20230831,133900,96278100,3070,3070,3070,3070,0
20230831,133800,96278100,3070,3070,3070,3070,0
20230831,133700,96278100,3070,3070,3070,3070,0
20230831,133600,96278100,3070,3070,3070,3070,0
20230831,133500,96278100,3070,3070,3070,3070,6
20230831,133400,96259680,3065,3065,3065,3065,231
20230831,133300,95551665,3065,3065,3065,3065,0
20230831,133200,95551665,3065,3065,3065,3065,0
20230831,133100,95551665,3065,3065,3065,3065,0
20230831,133000,95551665,3065,3065,3065,3065,0
20230831,132900,95551665,3065,3065,3065,3065,5
20230831,132800,95536340,3065,3065,3065,3065,6
20230831,132700,95517950,3065,3065,3065,3065,4
20230831,132600,95505690,3065,3065,3065,3065,5
20230831,132500,95490365,3065,3065,3065,3065,1363
20230831,132400,91312770,3065,3065,3065,3065,6
20230831,132300,91294380,3065,3065,3065,3065,4
20230831,132200,91282120,3065,3065,3065,3065,5
20230831,132100,91266795,3065,3065,3065,3065,5
20230831,132000,91251470,3065,3065,3065,3065,6
20230831,131900,91233080,3065,3065,3065,3065,4
20230831,131800,91220820,3065,3065,3065,3065,5
20230831,131700,91205495,3070,3065,3070,3065,6
20230831,131600,91187100,3065,3065,3065,3065,6
20230831,131500,91168710,3070,3065,3070,3065,9
20230831,131400,91141100,3065,3070,3070,3065,9
20230831,131300,91113500,3065,3065,3065,3065,4
20230831,131200,91101240,3070,3065,3070,3065,6
20230831,131100,91082845,3065,3065,3065,3065,35
20230831,131000,90975570,3065,3065,3065,3065,6
20230831,130900,90957180,3070,3065,3070,3065,104
20230831,130800,90637920,3065,3065,3065,3065,5
20230831,130700,90622595,3065,3065,3065,3065,187
20230831,130600,90049440,3065,3065,3065,3065,26
20230831,130500,89969750,3065,3065,3065,3065,4
20230831,130400,89957490,3065,3065,3065,3065,8
20230831,130300,89932970,3065,3065,3065,3065,4
20230831,130200,89920710,3065,3065,3065,3065,5
20230831,130100,89905385,3065,3065,3065,3065,5
20230831,130000,89890060,3065,3065,3065,3065,5
20230831,125900,89874735,3070,3070,3070,3070,1
20230831,125800,89871665,3070,3070,3070,3070,11
20230831,125700,89837895,3070,3070,3070,3070,0
20230831,125600,89837895,3070,3070,3070,3070,0
20230831,125500,89837895,3070,3070,3070,3070,5
20230831,125400,89822545,3070,3070,3070,3070,0
20230831,125300,89822545,3070,3070,3070,3070,32
20230831,125200,89724305,3070,3070,3070,3070,5
20230831,125100,89708955,3065,3065,3065,3065,100
20230831,125000,89402455,3065,3065,3065,3065,0
20230831,124900,89402455,3065,3065,3065,3065,566
20230831,124800,87667665,3070,3070,3070,3070,1
20230831,124700,87664595,3070,3070,3070,3070,51
20230831,124600,87508025,3070,3065,3070,3065,272
20230831,124500,86674105,3070,3070,3070,3070,0
20230831,124400,86674105,3070,3070,3070,3070,0
20230831,124300,86674105,3070,3070,3070,3070,0
20230831,124200,86674105,3070,3070,3070,3070,1
20230831,124100,86671035,3070,3070,3070,3070,100
20230831,124000,86364035,3070,3070,3070,3070,0
20230831,123900,86364035,3070,3070,3070,3070,10
20230831,123800,86333335,3070,3070,3070,3070,100
20230831,123700,86026335,3070,3070,3070,3070,9
20230831,123600,85998705,3065,3065,3065,3065,191
20230831,123500,85413290,3065,3065,3065,3065,71
20230831,123400,85195675,3065,3070,3070,3065,2252
20230831,123300,78283280,3070,3070,3070,3070,40
20230831,123200,78160480,3070,3070,3070,3070,10
20230831,123100,78129780,3070,3070,3070,3070,0
20230831,123000,78129780,3070,3070,3070,3070,11
20230831,122900,78096010,3070,3070,3070,3070,200
20230831,122800,77482010,3065,3065,3065,3065,0
20230831,122700,77482010,3065,3065,3065,3065,0
20230831,122600,77482010,3065,3070,3070,3065,71
20230831,122500,77264390,3065,3065,3065,3065,150
20230831,122400,76804640,3065,3065,3065,3065,0
20230831,122300,76804640,3065,3065,3065,3065,2005
20230831,122200,70659315,3065,3065,3065,3065,0
20230831,122100,70659315,3065,3065,3065,3065,0
20230831,122000,70659315,3065,3065,3065,3065,15
20230831,121900,70613340,3065,3065,3065,3065,0
20230831,121800,70613340,3065,3065,3065,3065,0
20230831,121700,70613340,3065,3065,3065,3065,0
20230831,121600,70613340,3065,3065,3065,3065,0
20230831,121500,70613340,3065,3065,3065,3065,0
20230831,121400,70613340,3065,3065,3065,3065,0
20230831,121300,70613340,3065,3065,3065,3065,0
20230831,121200,70613340,3065,3065,3065,3065,0
20230831,121100,70613340,3065,3065,3065,3065,0
20230831,121000,70613340,3065,3065,3065,3065,0
20230831,120900,70613340,3065,3065,3065,3065,15
20230831,120800,70567365,3065,3065,3065,3065,0
20230831,120700,70567365,3065,3065,3065,3065,0
20230831,120600,70567365,3065,3065,3065,3065,0
20230831,120500,70567365,3065,3065,3065,3065,24
20230831,120400,70493805,3065,3065,3065,3065,0
20230831,120300,70493805,3065,3065,3065,3065,0
20230831,120200,70493805,3065,3065,3065,3065,160
20230831,120100,70003405,3065,3065,3065,3065,0
20230831,120000,70003405,3065,3065,3065,3065,6
20230831,115900,69985015,3065,3065,3065,3065,0
20230831,115800,69985015,3065,3065,3065,3065,10
20230831,115700,69954365,3060,3060,3060,3060,0
20230831,115600,69954365,3060,3060,3060,3060,0
20230831,115500,69954365,3060,3060,3060,3060,0
20230831,115400,69954365,3060,3060,3060,3060,0
20230831,115300,69954365,3060,3060,3060,3060,0
20230831,115200,69954365,3060,3060,3060,3060,0
20230831,115100,69954365,3060,3060,3060,3060,0
20230831,115000,69954365,3060,3060,3060,3060,0
20230831,114900,69954365,3060,3060,3060,3060,0
20230831,114800,69954365,3060,3070,3070,3060,411
20230831,114700,68695440,3070,3070,3070,3070,0
20230831,114600,68695440,3070,3070,3070,3070,49
20230831,114500,68545010,3070,3070,3070,3070,226
20230831,114400,67851190,3070,3070,3070,3070,7
20230831,114300,67829700,3065,3065,3065,3065,0
20230831,114200,67829700,3065,3065,3065,3065,0
20230831,114100,67829700,3065,3065,3065,3065,0
20230831,114000,67829700,3065,3065,3065,3065,0
20230831,113900,67829700,3065,3065,3065,3065,20
20230831,113800,67768400,3065,3065,3065,3065,0
20230831,113700,67768400,3065,3065,3065,3065,38
20230831,113600,67651930,3070,3070,3070,3070,0
20230831,113500,67651930,3070,3070,3070,3070,0
20230831,113400,67651930,3070,3070,3070,3070,15
20230831,113300,67605880,3070,3070,3070,3070,0
20230831,113200,67605880,3070,3070,3070,3070,0
20230831,113100,67605880,3070,3070,3070,3070,20
20230831,113000,67544480,3070,3070,3070,3070,0
20230831,112900,67544480,3070,3070,3070,3070,0
20230831,112800,67544480,3070,3070,3070,3070,90
20230831,112700,67268180,3070,3070,3070,3070,0
20230831,112600,67268180,3070,3070,3070,3070,0
20230831,112500,67268180,3070,3070,3070,3070,0
20230831,112400,67268180,3070,3070,3070,3070,0
20230831,112300,67268180,3070,3070,3070,3070,0
20230831,112200,67268180,3070,3070,3070,3070,2
20230831,112100,67262040,3070,3070,3070,3070,0
20230831,112000,67262040,3070,3070,3070,3070,1
20230831,111900,67258970,3070,3070,3070,3070,10
20230831,111800,67228270,3070,3070,3070,3070,15
20230831,111700,67182220,3070,3070,3070,3070,0
20230831,111600,67182220,3070,3070,3070,3070,10
20230831,111500,67151520,3060,3060,3060,3060,0
20230831,111400,67151520,3060,3060,3060,3060,0
20230831,111300,67151520,3060,3060,3060,3060,0
20230831,111200,67151520,3060,3060,3060,3060,0
20230831,111100,67151520,3060,3060,3060,3060,0
20230831,111000,67151520,3060,3060,3060,3060,10
20230831,110900,67120920,3060,3060,3060,3060,0
20230831,110800,67120920,3060,3060,3060,3060,0
20230831,110700,67120920,3060,3060,3060,3060,0
20230831,110600,67120920,3060,3060,3060,3060,0
20230831,110500,67120920,3060,3060,3060,3060,0
20230831,110400,67120920,3060,3070,3070,3060,190
20230831,110300,66539420,3070,3070,3070,3070,4
20230831,110200,66527140,3070,3070,3070,3070,0
20230831,110100,66527140,3070,3070,3070,3070,10
20230831,110000,66496440,3070,3070,3070,3070,0
20230831,105900,66496440,3070,3070,3070,3070,34
20230831,105800,66392060,3060,3060,3060,3060,0
20230831,105700,66392060,3060,3060,3060,3060,249
20230831,105600,65630120,3065,3065,3065,3065,0
20230831,105500,65630120,3065,3060,3065,3060,229
20230831,105400,64929055,3055,3055,3055,3055,0
20230831,105300,64929055,3055,3065,3080,3055,10707
20230831,105200,32009445,3065,3065,3065,3065,110
20230831,105100,31672295,3060,3060,3060,3060,0
20230831,105000,31672295,3060,3060,3060,3060,0
20230831,104900,31672295,3060,3060,3060,3060,0
20230831,104800,31672295,3060,3060,3060,3060,0
20230831,104700,31672295,3060,3060,3060,3060,0
20230831,104600,31672295,3060,3060,3060,3060,20
20230831,104500,31611095,3060,3060,3060,3060,107
20230831,104400,31283675,3070,3070,3070,3070,0
20230831,104300,31283675,3070,3070,3070,3070,0
20230831,104200,31283675,3070,3070,3070,3070,3
20230831,104100,31274465,3070,3070,3070,3070,0
20230831,104000,31274465,3070,3070,3070,3070,0
20230831,103900,31274465,3070,3065,3070,3065,507
20230831,103800,29720485,3065,3065,3065,3065,0
20230831,103700,29720485,3065,3065,3065,3065,0
20230831,103600,29720485,3065,3065,3065,3065,1
20230831,103500,29717420,3060,3060,3060,3060,2
20230831,103400,29711300,3070,3070,3070,3070,0
20230831,103300,29711300,3070,3070,3070,3070,0
20230831,103200,29711300,3070,3070,3070,3070,0
20230831,103100,29711300,3070,3070,3070,3070,1
20230831,103000,29708230,3070,3070,3070,3070,94
20230831,102900,29419650,3070,3065,3070,3060,51
20230831,102800,29263330,3065,3065,3065,3065,24
20230831,102700,29189770,3065,3065,3065,3065,0
20230831,102600,29189770,3065,3060,3065,3060,28
20230831,102500,29104005,3060,3060,3060,3060,0
20230831,102400,29104005,3060,3060,3060,3060,0
20230831,102300,29104005,3060,3060,3060,3060,0
20230831,102200,29104005,3060,3060,3060,3060,0
20230831,102100,29104005,3060,3060,3060,3060,0
20230831,102000,29104005,3060,3060,3060,3060,0
20230831,101900,29104005,3060,3060,3060,3060,30
20230831,101800,29012205,3065,3065,3065,3065,66
20230831,101700,28809915,3065,3065,3065,3065,0
20230831,101600,28809915,3065,3065,3065,3065,0
20230831,101500,28809915,3065,3065,3065,3065,91
20230831,101400,28531000,3065,3065,3065,3065,0
20230831,101300,28531000,3065,3065,3065,3065,10
20230831,101200,28500350,3065,3065,3065,3065,0
20230831,101100,28500350,3065,3065,3065,3055,212
20230831,101000,27852470,3065,3065,3065,3065,0
20230831,100900,27852470,3065,3065,3065,3065,50
20230831,100800,27699220,3065,3065,3065,3065,0
20230831,100700,27699220,3065,3060,3065,3060,1095
20230831,100600,24343050,3060,3060,3060,3060,7
20230831,100500,24321630,3060,3060,3060,3060,1173
20230831,100400,20732250,3060,3060,3060,3060,10
20230831,100300,20701650,3060,3060,3060,3060,0
20230831,100200,20701650,3060,3060,3060,3060,0
20230831,100100,20701650,3060,3060,3060,3060,5
20230831,100000,20686350,3060,3060,3060,3060,1
20230831,095900,20683290,3060,3060,3060,3060,654
20230831,095800,18682050,3060,3060,3060,3060,2
20230831,095700,18675930,3055,3055,3055,3055,187
20230831,095600,18104645,3060,3055,3060,3055,9
20230831,095500,18077110,3060,3060,3060,3060,1
20230831,095400,18074050,3055,3055,3055,3055,0
20230831,095300,18074050,3055,3055,3055,3055,0
20230831,095200,18074050,3055,3055,3055,3055,1
20230831,095100,18070995,3055,3055,3055,3055,0
20230831,095000,18070995,3055,3055,3055,3055,0
20230831,094900,18070995,3055,3060,3060,3055,107
20230831,094800,17744075,3055,3055,3055,3055,0
20230831,094700,17744075,3055,3055,3055,3055,0
20230831,094600,17744075,3055,3055,3055,3055,209
20230831,094500,17105580,3055,3055,3055,3055,0
20230831,094400,17105580,3055,3055,3055,3055,300
20230831,094300,16189080,3055,3055,3055,3055,200
20230831,094200,15578080,3060,3060,3060,3060,1
20230831,094100,15575020,3060,3060,3060,3060,105
20230831,094000,15253720,3060,3055,3060,3055,201
20230831,093900,14639660,3060,3060,3060,3060,0
20230831,093800,14639660,3060,3060,3060,3055,238
20230831,093700,13912505,3060,3060,3060,3055,587
20230831,093600,12118785,3060,3060,3060,3060,21
20230831,093500,12054525,3060,3060,3060,3055,506
20230831,093400,10507165,3060,3060,3060,3060,46
20230831,093300,10366405,3060,3060,3060,3060,100
20230831,093200,10060405,3060,3060,3060,3060,13
20230831,093100,10020625,3060,3060,3060,3060,46
20230831,093000,9879865,3050,3050,3050,3050,200
20230831,092900,9269865,3050,3050,3050,3050,0
20230831,092800,9269865,3050,3050,3050,3050,0
20230831,092700,9269865,3050,3050,3050,3050,0
20230831,092600,9269865,3050,3060,3060,3050,123
20230831,092500,8894555,3060,3060,3060,3060,0
20230831,092400,8894555,3060,3060,3060,3060,0
20230831,092300,8894555,3060,3060,3060,3060,200
20230831,092200,8282555,3060,3060,3060,3060,14
20230831,092100,8239715,3060,3060,3060,3060,17
20230831,092000,8187695,3050,3055,3055,3050,98
20230831,091900,7888755,3055,3055,3055,3055,1054
20230831,091800,4668785,3055,3055,3055,3055,6
20230831,091700,4650455,3050,3050,3050,3050,0
20230831,091600,4650455,3050,3050,3050,3050,50
20230831,091500,4497955,3050,3055,3055,3050,102
20230831,091400,4186850,3055,3055,3055,3055,6
20230831,091300,4168520,3055,3055,3055,3055,72
20230831,091200,3948560,3055,3055,3055,3055,399
20230831,091100,2729615,3055,3060,3060,3055,7
20230831,091000,2708205,3060,3060,3060,3060,85
20230831,090900,2448105,3060,3060,3060,3060,0
20230831,090800,2448105,3060,3060,3060,3060,1
20230831,090700,2445045,3060,3055,3060,3055,74
20230831,090600,2218615,3060,3060,3060,3060,0
20230831,090500,2218615,3060,3060,3060,3060,0
20230831,090400,2218615,3060,3050,3060,3050,142
20230831,090300,1785000,3055,3055,3055,3055,38
20230831,090200,1668910,3055,3055,3055,3055,100
20230831,090100,1363410,3055,3055,3055,3055,10
20230831,090000,1332860,3055,3050,3055,3050,437