stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,203000,10658135730,13430,13430,13430,13430,49289
20230831,202900,10658135730,13430,13430,13430,13430,0
20230831,202800,10658135730,13430,13430,13430,13430,0
20230831,202700,10658135730,13430,13430,13430,13430,0
20230831,202600,10658135730,13430,13430,13430,13430,0
20230831,202500,10658135730,13430,13430,13430,13430,0
20230831,202400,10658135730,13430,13430,13430,13430,0
20230831,202300,10658135730,13430,13430,13430,13430,0
20230831,202200,10658135730,13430,13430,13430,13430,0
20230831,202100,10658135730,13430,13430,13430,13430,0
20230831,202000,10658135730,13430,13430,13430,13430,0
20230831,201900,10658135730,13430,13430,13430,13430,0
20230831,201800,10658135730,13430,13430,13430,13430,0
20230831,201700,10658135730,13430,13430,13430,13430,0
20230831,201600,10658135730,13430,13430,13430,13430,0
20230831,201500,10658135730,13430,13430,13430,13430,0
20230831,201400,10658135730,13430,13430,13430,13430,0
20230831,201300,10658135730,13430,13430,13430,13430,0
20230831,201200,10658135730,13430,13430,13430,13430,0
20230831,201100,10658135730,13430,13430,13430,13430,0
20230831,201000,10658135730,13430,13430,13430,13430,0
20230831,200900,10658135730,13430,13430,13430,13430,0
20230831,200800,10658135730,13430,13430,13430,13430,0
20230831,200700,10658135730,13430,13430,13430,13430,0
20230831,200600,10658135730,13430,13430,13430,13430,0
20230831,200500,10658135730,13430,13430,13430,13430,0
20230831,200400,10658135730,13430,13430,13430,13430,0
20230831,200300,10658135730,13430,13430,13430,13430,0
20230831,200200,10658135730,13430,13430,13430,13430,0
20230831,200100,10658135730,13430,13430,13430,13430,0
20230831,200000,10658135730,13430,13430,13430,13430,49289
20230831,195900,10658135730,13430,13430,13430,13430,0
20230831,195800,10658135730,13430,13430,13430,13430,0
20230831,195700,10658135730,13430,13430,13430,13430,0
20230831,195600,10658135730,13430,13430,13430,13430,0
20230831,195500,10658135730,13430,13430,13430,13430,0
20230831,195400,10658135730,13430,13430,13430,13430,0
20230831,195300,10658135730,13430,13430,13430,13430,0
20230831,195200,10658135730,13430,13430,13430,13430,0
20230831,195100,10658135730,13430,13430,13430,13430,0
20230831,195000,10658135730,13430,13430,13430,13430,0
20230831,194900,10658135730,13430,13430,13430,13430,0
20230831,194800,10658135730,13430,13430,13430,13430,0
20230831,194700,10658135730,13430,13430,13430,13430,0
20230831,194600,10658135730,13430,13430,13430,13430,0
20230831,194500,10658135730,13430,13430,13430,13430,0
20230831,194400,10658135730,13430,13430,13430,13430,0
20230831,194300,10658135730,13430,13430,13430,13430,0
20230831,194200,10658135730,13430,13430,13430,13430,0
20230831,194100,10658135730,13430,13430,13430,13430,0
20230831,194000,10658135730,13430,13430,13430,13430,0
20230831,193900,10658135730,13430,13430,13430,13430,0
20230831,193800,10658135730,13430,13430,13430,13430,0
20230831,193700,10658135730,13430,13430,13430,13430,0
20230831,193600,10658135730,13430,13430,13430,13430,0
20230831,193500,10658135730,13430,13430,13430,13430,0
20230831,193400,10658135730,13430,13430,13430,13430,0
20230831,193300,10658135730,13430,13430,13430,13430,0
20230831,193200,10658135730,13430,13430,13430,13430,0
20230831,193100,10658135730,13430,13430,13430,13430,0
20230831,193000,10658135730,13430,13430,13430,13430,49289
20230831,192900,10658135730,13430,13430,13430,13430,0
20230831,192800,10658135730,13430,13430,13430,13430,0
20230831,192700,10658135730,13430,13430,13430,13430,0
20230831,192600,10658135730,13430,13430,13430,13430,0
20230831,192500,10658135730,13430,13430,13430,13430,0
20230831,192400,10658135730,13430,13430,13430,13430,0
20230831,192300,10658135730,13430,13430,13430,13430,0
20230831,192200,10658135730,13430,13430,13430,13430,0
20230831,192100,10658135730,13430,13430,13430,13430,0
20230831,192000,10658135730,13430,13430,13430,13430,0
20230831,191900,10658135730,13430,13430,13430,13430,0
20230831,191800,10658135730,13430,13430,13430,13430,0
20230831,191700,10658135730,13430,13430,13430,13430,0
20230831,191600,10658135730,13430,13430,13430,13430,0
20230831,191500,10658135730,13430,13430,13430,13430,0
20230831,191400,10658135730,13430,13430,13430,13430,0
20230831,191300,10658135730,13430,13430,13430,13430,0
20230831,191200,10658135730,13430,13430,13430,13430,0
20230831,191100,10658135730,13430,13430,13430,13430,0
20230831,191000,10658135730,13430,13430,13430,13430,0
20230831,190900,10658135730,13430,13430,13430,13430,0
20230831,190800,10658135730,13430,13430,13430,13430,0
20230831,190700,10658135730,13430,13430,13430,13430,0
20230831,190600,10658135730,13430,13430,13430,13430,0
20230831,190500,10658135730,13430,13430,13430,13430,0
20230831,190400,10658135730,13430,13430,13430,13430,0
20230831,190300,10658135730,13430,13430,13430,13430,0
20230831,190200,10658135730,13430,13430,13430,13430,0
20230831,190100,10658135730,13430,13430,13430,13430,0
20230831,190000,10658135730,13430,13430,13430,13430,49289
20230831,185900,10658135730,13430,13430,13430,13430,0
20230831,185800,10658135730,13430,13430,13430,13430,0
20230831,185700,10658135730,13430,13430,13430,13430,0
20230831,185600,10658135730,13430,13430,13430,13430,0
20230831,185500,10658135730,13430,13430,13430,13430,0
20230831,185400,10658135730,13430,13430,13430,13430,0
20230831,185300,10658135730,13430,13430,13430,13430,0
20230831,185200,10658135730,13430,13430,13430,13430,0
20230831,185100,10658135730,13430,13430,13430,13430,0
20230831,185000,10658135730,13430,13430,13430,13430,0
20230831,184900,10658135730,13430,13430,13430,13430,0
20230831,184800,10658135730,13430,13430,13430,13430,0
20230831,184700,10658135730,13430,13430,13430,13430,0
20230831,184600,10658135730,13430,13430,13430,13430,0
20230831,184500,10658135730,13430,13430,13430,13430,0
20230831,184400,10658135730,13430,13430,13430,13430,0
20230831,184300,10658135730,13430,13430,13430,13430,0
20230831,184200,10658135730,13430,13430,13430,13430,0
20230831,184100,10658135730,13430,13430,13430,13430,0
20230831,184000,10658135730,13430,13430,13430,13430,0
20230831,183900,10658135730,13430,13430,13430,13430,0
20230831,183800,10658135730,13430,13430,13430,13430,0
20230831,183700,10658135730,13430,13430,13430,13430,0
20230831,183600,10658135730,13430,13430,13430,13430,0
20230831,183500,10658135730,13430,13430,13430,13430,0
20230831,183400,10658135730,13430,13430,13430,13430,0
20230831,183300,10658135730,13430,13430,13430,13430,0
20230831,183200,10658135730,13430,13430,13430,13430,0
20230831,183100,10658135730,13430,13430,13430,13430,0
20230831,183000,10658135730,13430,13430,13430,13430,49289
20230831,182900,10658135730,13430,13430,13430,13430,0
20230831,182800,10658135730,13430,13430,13430,13430,0
20230831,182700,10658135730,13430,13430,13430,13430,0
20230831,182600,10658135730,13430,13430,13430,13430,0
20230831,182500,10658135730,13430,13430,13430,13430,0
20230831,182400,10658135730,13430,13430,13430,13430,0
20230831,182300,10658135730,13430,13430,13430,13430,0
20230831,182200,10658135730,13430,13430,13430,13430,0
20230831,182100,10658135730,13430,13430,13430,13430,0
20230831,182000,10658135730,13430,13430,13430,13430,0
20230831,181900,10658135730,13430,13430,13430,13430,0
20230831,181800,10658135730,13430,13430,13430,13430,0
20230831,181700,10658135730,13430,13430,13430,13430,0
20230831,181600,10658135730,13430,13430,13430,13430,0
20230831,181500,10658135730,13430,13430,13430,13430,0
20230831,181400,10658135730,13430,13430,13430,13430,0
20230831,181300,10658135730,13430,13430,13430,13430,0
20230831,181200,10658135730,13430,13430,13430,13430,0
20230831,181100,10658135730,13430,13430,13430,13430,0
20230831,181000,10658135730,13430,13430,13430,13430,0
20230831,180900,10658135730,13430,13430,13430,13430,0
20230831,180800,10658135730,13430,13430,13430,13430,0
20230831,180700,10658135730,13430,13430,13430,13430,0
20230831,180600,10658135730,13430,13430,13430,13430,0
20230831,180500,10658135730,13430,13430,13430,13430,0
20230831,180400,10658135730,13430,13430,13430,13430,0
20230831,180300,10658135730,13430,13430,13430,13430,0
20230831,180200,10658135730,13430,13430,13430,13430,0
20230831,180100,10658135730,13430,13430,13430,13430,0
20230831,180000,10658135730,13430,13430,13430,13430,49289
20230831,175900,10658135730,13430,13430,13430,13430,0
20230831,175800,10658135730,13430,13430,13430,13430,0
20230831,175700,10658135730,13430,13430,13430,13430,0
20230831,175600,10658135730,13430,13430,13430,13430,0
20230831,175500,10658135730,13430,13430,13430,13430,0
20230831,175400,10658135730,13430,13430,13430,13430,0
20230831,175300,10658135730,13430,13430,13430,13430,0
20230831,175200,10658135730,13430,13430,13430,13430,0
20230831,175100,10658135730,13430,13430,13430,13430,0
20230831,175000,10658135730,13430,13430,13430,13430,0
20230831,174900,10658135730,13430,13430,13430,13430,0
20230831,174800,10658135730,13430,13430,13430,13430,0
20230831,174700,10658135730,13430,13430,13430,13430,0
20230831,174600,10658135730,13430,13430,13430,13430,0
20230831,174500,10658135730,13430,13430,13430,13430,0
20230831,174400,10658135730,13430,13430,13430,13430,0
20230831,174300,10658135730,13430,13430,13430,13430,0
20230831,174200,10658135730,13430,13430,13430,13430,0
20230831,174100,10658135730,13430,13430,13430,13430,0
20230831,174000,10658135730,13430,13430,13430,13430,0
20230831,173900,10658135730,13430,13430,13430,13430,0
20230831,173800,10658135730,13430,13430,13430,13430,0
20230831,173700,10658135730,13430,13430,13430,13430,0
20230831,173600,10658135730,13430,13430,13430,13430,0
20230831,173500,10658135730,13430,13430,13430,13430,0
20230831,173400,10658135730,13430,13430,13430,13430,0
20230831,173300,10658135730,13430,13430,13430,13430,0
20230831,173200,10658135730,13430,13430,13430,13430,0
20230831,173100,10658135730,13430,13430,13430,13430,0
20230831,173000,10658135730,13430,13430,13430,13430,49289
20230831,172900,10658135730,13430,13430,13430,13430,0
20230831,172800,10658135730,13430,13430,13430,13430,0
20230831,172700,10658135730,13430,13430,13430,13430,0
20230831,172600,10658135730,13430,13430,13430,13430,0
20230831,172500,10658135730,13430,13430,13430,13430,0
20230831,172400,10658135730,13430,13430,13430,13430,0
20230831,172300,10658135730,13430,13430,13430,13430,0
20230831,172200,10658135730,13430,13430,13430,13430,0
20230831,172100,10658135730,13430,13430,13430,13430,0
20230831,172000,10658135730,13430,13430,13430,13430,0
20230831,171900,10658135730,13430,13430,13430,13430,0
20230831,171800,10658135730,13430,13430,13430,13430,0
20230831,171700,10658135730,13430,13430,13430,13430,0
20230831,171600,10658135730,13430,13430,13430,13430,0
20230831,171500,10658135730,13430,13430,13430,13430,0
20230831,171400,10658135730,13430,13430,13430,13430,0
20230831,171300,10658135730,13430,13430,13430,13430,0
20230831,171200,10658135730,13430,13430,13430,13430,0
20230831,171100,10658135730,13430,13430,13430,13430,0
20230831,171000,10658135730,13430,13430,13430,13430,0
20230831,170900,10658135730,13430,13430,13430,13430,0
20230831,170800,10658135730,13430,13430,13430,13430,0
20230831,170700,10658135730,13430,13430,13430,13430,0
20230831,170600,10658135730,13430,13430,13430,13430,0
20230831,170500,10658135730,13430,13430,13430,13430,0
20230831,170400,10658135730,13430,13430,13430,13430,0
20230831,170300,10658135730,13430,13430,13430,13430,0
20230831,170200,10658135730,13430,13430,13430,13430,0
20230831,170100,10658135730,13430,13430,13430,13430,0
20230831,170000,10658135730,13430,13430,13430,13430,49289
20230831,165900,10658135730,13430,13430,13430,13430,0
20230831,165800,10658135730,13430,13430,13430,13430,0
20230831,165700,10658135730,13430,13430,13430,13430,0
20230831,165600,10658135730,13430,13430,13430,13430,0
20230831,165500,10658135730,13430,13430,13430,13430,0
20230831,165400,10658135730,13430,13430,13430,13430,0
20230831,165300,10658135730,13430,13430,13430,13430,0
20230831,165200,10658135730,13430,13430,13430,13430,0
20230831,165100,10658135730,13430,13430,13430,13430,0
20230831,165000,10658135730,13430,13430,13430,13430,0
20230831,164900,10658135730,13430,13430,13430,13430,0
20230831,164800,10658135730,13430,13430,13430,13430,0
20230831,164700,10658135730,13430,13430,13430,13430,0
20230831,164600,10658135730,13430,13430,13430,13430,0
20230831,164500,10658135730,13430,13430,13430,13430,0
20230831,164400,10658135730,13430,13430,13430,13430,0
20230831,164300,10658135730,13430,13430,13430,13430,0
20230831,164200,10658135730,13430,13430,13430,13430,0
20230831,164100,10658135730,13430,13430,13430,13430,0
20230831,164000,10658135730,13430,13430,13430,13430,0
20230831,163900,10658135730,13430,13430,13430,13430,0
20230831,163800,10658135730,13430,13430,13430,13430,0
20230831,163700,10658135730,13430,13430,13430,13430,0
20230831,163600,10658135730,13430,13430,13430,13430,0
20230831,163500,10658135730,13430,13430,13430,13430,0
20230831,163400,10658135730,13430,13430,13430,13430,0
20230831,163300,10658135730,13430,13430,13430,13430,0
20230831,163200,10658135730,13430,13430,13430,13430,0
20230831,163100,10658135730,13430,13430,13430,13430,0
20230831,163000,10658135730,13430,13430,13430,13430,49289
20230831,162900,10658135730,13430,13430,13430,13430,0
20230831,162800,10658135730,13430,13430,13430,13430,0
20230831,162700,10658135730,13430,13430,13430,13430,0
20230831,162600,10658135730,13430,13430,13430,13430,0
20230831,162500,10658135730,13430,13430,13430,13430,0
20230831,162400,10658135730,13430,13430,13430,13430,0
20230831,162300,10658135730,13430,13430,13430,13430,0
20230831,162200,10658135730,13430,13430,13430,13430,0
20230831,162100,10658135730,13430,13430,13430,13430,0
20230831,162000,10658135730,13430,13430,13430,13430,0
20230831,161900,10658135730,13430,13430,13430,13430,0
20230831,161800,10658135730,13430,13430,13430,13430,0
20230831,161700,10658135730,13430,13430,13430,13430,0
20230831,161600,10658135730,13430,13430,13430,13430,0
20230831,161500,10658135730,13430,13430,13430,13430,0
20230831,161400,10658135730,13430,13430,13430,13430,0
20230831,161300,10658135730,13430,13430,13430,13430,0
20230831,161200,10658135730,13430,13430,13430,13430,0
20230831,161100,10658135730,13430,13430,13430,13430,0
20230831,161000,10658135730,13430,13430,13430,13430,0
20230831,160900,10658135730,13430,13430,13430,13430,0
20230831,160800,10658135730,13430,13430,13430,13430,0
20230831,160700,10658135730,13430,13430,13430,13430,0
20230831,160600,10658135730,13430,13430,13430,13430,0
20230831,160500,10658135730,13430,13430,13430,13430,0
20230831,160400,10658135730,13430,13430,13430,13430,0
20230831,160300,10658135730,13430,13430,13430,13430,0
20230831,160200,10658135730,13430,13430,13430,13430,0
20230831,160100,10658135730,13430,13430,13430,13430,0
20230831,160000,10658135730,13430,13430,13430,13430,49289
20230831,155900,10658135730,13430,13430,13430,13430,0
20230831,155800,10658135730,13430,13430,13430,13430,0
20230831,155700,10658135730,13430,13430,13430,13430,0
20230831,155600,10658135730,13430,13430,13430,13430,0
20230831,155500,10658135730,13430,13430,13430,13430,0
20230831,155400,10658135730,13430,13430,13430,13430,0
20230831,155300,10658135730,13430,13430,13430,13430,0
20230831,155200,10658135730,13430,13430,13430,13430,0
20230831,155100,10658135730,13430,13430,13430,13430,0
20230831,155000,10658135730,13430,13430,13430,13430,0
20230831,154900,10658135730,13430,13430,13430,13430,0
20230831,154800,10658135730,13430,13430,13430,13430,0
20230831,154700,10658135730,13430,13430,13430,13430,0
20230831,154600,10658135730,13430,13430,13430,13430,0
20230831,154500,10658135730,13430,13430,13430,13430,0
20230831,154400,10658135730,13430,13430,13430,13430,0
20230831,154300,10658135730,13430,13430,13430,13430,0
20230831,154200,10658135730,13430,13430,13430,13430,0
20230831,154100,10658135730,13430,13430,13430,13430,0
20230831,154000,10658135730,13430,13430,13430,13430,0
20230831,153900,10658135730,13430,13430,13430,13430,0
20230831,153800,10658135730,13430,13430,13430,13430,0
20230831,153700,10658135730,13430,13430,13430,13430,0
20230831,153600,10658135730,13430,13430,13430,13430,0
20230831,153500,10658135730,13430,13430,13430,13430,0
20230831,153400,10658135730,13430,13430,13430,13430,0
20230831,153300,10658135730,13430,13430,13430,13430,0
20230831,153200,10658135730,13430,13430,13430,13430,0
20230831,153100,10658135730,13430,13430,13430,13430,0
20230831,153000,10658135730,13430,13430,13430,13430,98578
20230831,152900,9996184460,13440,13440,13440,13440,0
20230831,152800,9996184460,13440,13440,13440,13440,0
20230831,152700,9996184460,13440,13440,13440,13440,0
20230831,152600,9996184460,13440,13440,13440,13440,0
20230831,152500,9996184460,13440,13440,13440,13440,0
20230831,152400,9996184460,13440,13440,13440,13440,0
20230831,152300,9996184460,13440,13440,13440,13440,0
20230831,152200,9996184460,13440,13440,13440,13440,0
20230831,152100,9996184460,13440,13440,13440,13440,0
20230831,152000,9996184460,13440,13440,13440,13440,0
20230831,151900,9996184460,13440,13420,13440,13410,3610
20230831,151800,9947696050,13420,13410,13420,13390,1311
20230831,151700,9930108030,13380,13370,13410,13360,1428
20230831,151600,9910995650,13370,13390,13400,13370,1540
20230831,151500,9890387290,13390,13360,13400,13360,2812
20230831,151400,9852767560,13370,13360,13380,13360,1927
20230831,151300,9827001590,13370,13370,13370,13360,4072
20230831,151200,9772587880,13360,13370,13380,13360,1915
20230831,151100,9746995890,13380,13340,13390,13330,6952
20230831,151000,9653992280,13340,13340,13370,13340,2648
20230831,150900,9618636460,13350,13350,13370,13330,4319
20230831,150800,9561019540,13360,13360,13370,13350,2439
20230831,150700,9528442840,13360,13370,13370,13350,2846
20230831,150600,9490414620,13360,13360,13370,13340,2663
20230831,150500,9454847940,13350,13370,13380,13330,10504
20230831,150400,9314611800,13370,13380,13380,13360,2683
20230831,150300,9278735100,13370,13370,13380,13360,3828
20230831,150200,9227558350,13380,13390,13390,13360,1683
20230831,150100,9205054920,13390,13380,13390,13370,1659
20230831,150000,9182863460,13380,13380,13390,13380,1106
20230831,145900,9168064300,13380,13370,13390,13370,1224
20230831,145800,9151685650,13370,13370,13390,13350,2611
20230831,145700,9116783990,13360,13350,13370,13350,1280
20230831,145600,9099683970,13360,13380,13380,13350,1840
20230831,145500,9075094980,13380,13370,13380,13370,1157
20230831,145400,9059625020,13370,13360,13370,13350,1913
20230831,145300,9034072590,13350,13350,13360,13350,1146
20230831,145200,9018772630,13350,13350,13360,13350,1469
20230831,145100,8999160530,13350,13350,13360,13350,1937
20230831,145000,8973297380,13350,13350,13360,13350,606
20230831,144900,8965206200,13350,13360,13370,13350,879
20230831,144800,8953463980,13360,13370,13370,13350,2373
20230831,144700,8921760990,13360,13350,13370,13350,1868
20230831,144600,8896806310,13350,13360,13360,13350,1168
20230831,144500,8881212690,13350,13360,13360,13350,983
20230831,144400,8868088550,13350,13360,13370,13350,1513
20230831,144300,8847874500,13360,13360,13370,13360,970
20230831,144200,8834914910,13370,13370,13380,13360,4423
20230831,144100,8775798670,13370,13390,13390,13370,2128
20230831,144000,8747326860,13380,13380,13390,13370,2112
20230831,143900,8719072690,13380,13390,13390,13370,916
20230831,143800,8706822720,13380,13380,13390,13380,3415
20230831,143700,8661127240,13380,13390,13400,13380,990
20230831,143600,8647876190,13390,13390,13400,13380,1626
20230831,143500,8626104290,13390,13390,13400,13390,1160
20230831,143400,8610570230,13390,13390,13400,13390,582
20230831,143300,8602776970,13390,13380,13400,13380,2024
20230831,143200,8575679110,13380,13390,13400,13380,2305
20230831,143100,8544818560,13400,13410,13410,13400,836
20230831,143000,8533615520,13410,13400,13410,13400,3841
20230831,142900,8482145750,13400,13400,13410,13400,884
20230831,142800,8470299730,13400,13400,13410,13400,1815
20230831,142700,8445976370,13400,13410,13410,13400,1676
20230831,142600,8423516020,13410,13400,13410,13400,334
20230831,142500,8419039740,13400,13400,13410,13400,1017
20230831,142400,8405410460,13410,13420,13420,13410,1285
20230831,142300,8388178460,13420,13400,13420,13400,5707
20230831,142200,8311647090,13400,13400,13410,13400,559
20230831,142100,8304155770,13400,13410,13410,13400,554
20230831,142000,8296731620,13400,13410,13410,13400,469
20230831,141900,8290446390,13400,13400,13410,13390,456
20230831,141800,8284336490,13400,13410,13410,13400,440
20230831,141700,8278439940,13400,13390,13410,13390,1512
20230831,141600,8258175160,13400,13400,13410,13390,2296
20230831,141500,8227411160,13400,13400,13410,13400,1573
20230831,141400,8206332210,13410,13400,13410,13400,1112
20230831,141300,8191430200,13400,13400,13410,13400,483
20230831,141200,8184956730,13410,13410,13410,13400,329
20230831,141100,8180546980,13400,13400,13410,13400,497
20230831,141000,8173887000,13410,13400,13410,13400,868
20230831,140900,8162254850,13400,13400,13410,13400,755
20230831,140800,8152136830,13400,13410,13410,13400,642
20230831,140700,8143530560,13410,13420,13420,13410,2365
20230831,140600,8111815120,13420,13410,13420,13410,628
20230831,140500,8103391070,13410,13420,13430,13410,2439
20230831,140400,8070659320,13430,13420,13430,13420,592
20230831,140300,8062714140,13430,13430,13430,13420,398
20230831,140200,8057372170,13420,13430,13430,13420,561
20230831,140100,8049843290,13430,13440,13440,13420,617
20230831,140000,8041556300,13430,13440,13440,13430,968
20230831,135900,8028554250,13440,13460,13460,13430,2526
20230831,135800,7994589160,13460,13450,13460,13450,613
20230831,135700,7986343900,13460,13460,13460,13450,1441
20230831,135600,7966959450,13460,13460,13460,13450,722
20230831,135500,7957244780,13460,13450,13460,13450,312
20230831,135400,7953045810,13450,13460,13460,13450,291
20230831,135300,7949130720,13460,13450,13460,13450,477
20230831,135200,7942712370,13460,13460,13460,13450,201
20230831,135100,7940007810,13460,13440,13460,13430,3484
20230831,135000,7893160230,13440,13450,13450,13430,745
20230831,134900,7883147110,13440,13450,13450,13440,1246
20230831,134800,7866398340,13450,13450,13450,13440,869
20230831,134700,7854715680,13440,13450,13450,13440,459
20230831,134600,7848544410,13460,13460,13460,13450,867
20230831,134500,7836878060,13450,13460,13460,13450,431
20230831,134400,7831079350,13460,13450,13460,13440,624
20230831,134300,7822686520,13450,13450,13460,13450,875
20230831,134200,7810914780,13450,13450,13460,13450,548
20230831,134100,7803543240,13450,13460,13460,13430,648
20230831,134000,7794822790,13460,13440,13460,13430,5039
20230831,133900,7727084380,13440,13440,13440,13420,311
20230831,133800,7722907230,13440,13440,13440,13430,271
20230831,133700,7719265120,13440,13450,13450,13410,1519
20230831,133600,7698878380,13440,13450,13450,13440,1576
20230831,133500,7677691650,13450,13420,13450,13410,7671
20230831,133400,7574683940,13410,13410,13410,13400,1661
20230831,133300,7552411230,13410,13410,13410,13410,1053
20230831,133200,7538290500,13410,13410,13410,13400,2110
20230831,133100,7510015690,13410,13410,13410,13410,228
20230831,133000,7506958210,13410,13420,13420,13400,1031
20230831,132900,7493131950,13410,13420,13420,13410,973
20230831,132800,7480082150,13420,13420,13420,13410,567
20230831,132700,7472477020,13420,13420,13420,13420,182
20230831,132600,7470034580,13420,13420,13420,13410,1019
20230831,132500,7456368350,13410,13420,13420,13410,963
20230831,132400,7443445550,13420,13430,13430,13420,419
20230831,132300,7437821680,13420,13430,13430,13420,565
20230831,132200,7430236900,13430,13420,13430,13420,141
20230831,132100,7428343660,13420,13430,13430,13420,527
20230831,132000,7421269080,13430,13430,13430,13420,291
20230831,131900,7417361170,13430,13430,13430,13410,708
20230831,131800,7407859010,13430,13430,13430,13420,496
20230831,131700,7401200750,13430,13430,13430,13420,255
20230831,131600,7397777800,13420,13430,13440,13420,773
20230831,131500,7387395490,13440,13440,13440,13430,446
20230831,131400,7381401260,13440,13410,13440,13410,4764
20230831,131300,7317461090,13410,13420,13420,13410,507
20230831,131200,7310659580,13420,13410,13420,13410,538
20230831,131100,7303444250,13420,13420,13420,13410,310
20230831,131000,7299285050,13420,13420,13420,13400,1440
20230831,130900,7279972640,13420,13420,13420,13420,94
20230831,130800,7278711160,13420,13400,13420,13400,3727
20230831,130700,7228761460,13400,13400,13400,13390,852
20230831,130600,7217347930,13400,13400,13400,13400,151
20230831,130500,7215324530,13390,13390,13400,13390,344
20230831,130400,7210718320,13390,13380,13390,13380,1277
20230831,130300,7193624590,13390,13390,13390,13380,531
20230831,130200,7186517570,13380,13390,13400,13380,1785
20230831,130100,7162618960,13390,13390,13400,13390,716
20230831,130000,7153030520,13400,13400,13400,13390,1365
20230831,125900,7134748860,13390,13390,13400,13390,352
20230831,125800,7130034270,13400,13390,13400,13390,601
20230831,125700,7121984810,13400,13400,13400,13390,2352
20230831,125600,7090469830,13400,13400,13410,13400,916
20230831,125500,7078193850,13400,13410,13410,13400,634
20230831,125400,7069694920,13400,13410,13420,13400,1040
20230831,125300,7055749680,13420,13420,13430,13410,1886
20230831,125200,7030447700,13420,13430,13430,13420,1080
20230831,125100,7015946790,13420,13420,13430,13420,428
20230831,125000,7010202580,13430,13430,13430,13420,1666
20230831,124900,6987842430,13420,13420,13430,13420,941
20230831,124800,6975212820,13420,13420,13430,13420,841
20230831,124700,6963923320,13430,13420,13430,13420,1636
20230831,124600,6941958990,13420,13420,13430,13420,380
20230831,124500,6936857850,13420,13420,13430,13420,1329
20230831,124400,6919013450,13420,13410,13430,13410,2793
20230831,124300,6881533460,13420,13420,13420,13410,709
20230831,124200,6872024060,13420,13410,13420,13410,574
20230831,124100,6864324130,13420,13410,13420,13410,743
20230831,124000,6854357710,13420,13410,13420,13410,967
20230831,123900,6841386270,13410,13410,13420,13410,701
20230831,123800,6831983690,13420,13410,13420,13410,456
20230831,123700,6825866850,13420,13410,13420,13410,693
20230831,123600,6816570630,13420,13410,13420,13410,827
20230831,123500,6805476540,13410,13410,13420,13400,2004
20230831,123400,6778608380,13400,13400,13410,13400,910
20230831,123300,6766412200,13400,13400,13410,13400,795
20230831,123200,6755757450,13400,13400,13410,13400,906
20230831,123100,6743615160,13410,13410,13410,13400,508
20230831,123000,6736806190,13410,13400,13410,13400,952
20230831,122900,6724044640,13400,13400,13410,13400,990
20230831,122800,6710771430,13400,13400,13410,13400,1853
20230831,122700,6685939660,13390,13390,13400,13390,711
20230831,122600,6676416930,13400,13400,13400,13390,785
20230831,122500,6665899760,13390,13400,13400,13390,1079
20230831,122400,6651449240,13390,13400,13400,13390,340
20230831,122300,6646895720,13400,13390,13400,13390,1385
20230831,122200,6628348940,13390,13400,13400,13390,667
20230831,122100,6619414290,13390,13410,13410,13390,2578
20230831,122000,6584867110,13410,13400,13410,13400,1130
20230831,121900,6569722410,13410,13410,13410,13400,623
20230831,121800,6561371650,13400,13400,13410,13400,671
20230831,121700,6552378400,13400,13400,13410,13400,620
20230831,121600,6544067860,13410,13410,13410,13400,1889
20230831,121500,6518743850,13410,13400,13410,13400,947
20230831,121400,6506052800,13400,13400,13400,13390,768
20230831,121300,6495767140,13390,13400,13400,13390,618
20230831,121200,6487488340,13390,13390,13400,13390,871
20230831,121100,6475821750,13390,13400,13400,13390,562
20230831,121000,6468294430,13390,13380,13400,13380,812
20230831,120900,6457423230,13380,13370,13390,13370,555
20230831,120800,6449997780,13380,13370,13390,13370,645
20230831,120700,6441369490,13380,13380,13380,13360,1646
20230831,120600,6419355160,13380,13380,13380,13370,698
20230831,120500,6410020830,13380,13370,13380,13370,396
20230831,120400,6404725020,13380,13380,13380,13370,494
20230831,120300,6398117810,13370,13370,13380,13370,563
20230831,120200,6390589840,13380,13380,13380,13370,712
20230831,120100,6381068140,13380,13370,13380,13370,725
20230831,120000,6371374300,13370,13370,13380,13370,534
20230831,115900,6364233150,13370,13370,13380,13360,828
20230831,115800,6353162920,13380,13360,13390,13360,578
20230831,115700,6345433920,13370,13350,13370,13340,2291
20230831,115600,6314836770,13360,13350,13360,13350,1004
20230831,115500,6301428640,13350,13350,13360,13350,541
20230831,115400,6294203570,13350,13350,13360,13350,681
20230831,115300,6285109390,13350,13350,13360,13350,631
20230831,115200,6276684050,13350,13350,13360,13350,572
20230831,115100,6269045970,13360,13350,13360,13350,576
20230831,115000,6261353570,13360,13350,13360,13350,610
20230831,114900,6253207350,13350,13350,13360,13350,484
20230831,114800,6246744090,13350,13360,13360,13350,402
20230831,114700,6241375800,13360,13370,13370,13360,678
20230831,114600,6232315610,13370,13370,13370,13350,738
20230831,114500,6222456950,13370,13370,13370,13360,1100
20230831,114400,6207753040,13360,13360,13370,13350,1888
20230831,114300,6182534000,13350,13350,13350,13340,880
20230831,114200,6170787070,13350,13350,13360,13340,981
20230831,114100,6157691050,13360,13350,13360,13350,1361
20230831,114000,6139518840,13360,13370,13370,13350,601
20230831,113900,6131491080,13360,13340,13360,13340,6183
20230831,113800,6048989600,13330,13330,13340,13330,692
20230831,113700,6039763040,13330,13330,13340,13330,891
20230831,113600,6027883940,13330,13330,13340,13320,581
20230831,113500,6020136230,13320,13330,13340,13320,726
20230831,113400,6010458310,13340,13340,13340,13330,527
20230831,113300,6003430060,13330,13330,13340,13330,1514
20230831,113200,5983245900,13330,13330,13340,13330,836
20230831,113100,5972100310,13330,13320,13340,13320,1401
20230831,113000,5953425100,13320,13320,13330,13320,888
20230831,112900,5941592070,13320,13320,13340,13320,1260
20230831,112800,5924803990,13330,13320,13330,13320,1451
20230831,112700,5905475540,13320,13320,13330,13320,1203
20230831,112600,5889448910,13330,13330,13330,13320,816
20230831,112500,5878575340,13330,13320,13330,13320,788
20230831,112400,5868075880,13320,13320,13330,13320,779
20230831,112300,5857695770,13330,13320,13330,13310,719
20230831,112200,5848116920,13320,13320,13330,13320,830
20230831,112100,5837060290,13330,13310,13330,13310,1549
20230831,112000,5816426040,13320,13330,13330,13320,2018
20230831,111900,5789543680,13320,13320,13330,13310,1244
20230831,111800,5772977250,13320,13330,13340,13320,8124
20230831,111700,5664725920,13330,13330,13340,13330,1416
20230831,111600,5645848290,13340,13330,13340,13330,1268
20230831,111500,5628937600,13330,13340,13340,13330,731
20230831,111400,5619190480,13330,13340,13350,13330,2007
20230831,111300,5592418200,13340,13330,13350,13330,1537
20230831,111200,5571914260,13340,13330,13340,13330,960
20230831,111100,5559110680,13340,13340,13340,13330,2237
20230831,111000,5529271870,13340,13340,13350,13330,1990
20230831,110900,5502728670,13330,13350,13360,13330,4623
20230831,110800,5441047970,13350,13350,13360,13340,2410
20230831,110700,5408873840,13350,13340,13350,13340,809
20230831,110600,5398078360,13340,13340,13350,13340,1051
20230831,110500,5384055110,13350,13340,13350,13330,1028
20230831,110400,5370342980,13330,13340,13340,13330,1303
20230831,110300,5352973060,13340,13330,13340,13330,1655
20230831,110200,5330900400,13340,13330,13340,13330,977
20230831,110100,5317874720,13340,13340,13340,13330,680
20230831,110000,5308806700,13330,13330,13330,13320,2127
20230831,105900,5280458580,13330,13320,13330,13320,1546
20230831,105800,5259862090,13330,13340,13340,13330,4718
20230831,105700,5196956710,13350,13340,13350,13330,2132
20230831,105600,5168515790,13340,13340,13350,13330,2032
20230831,105500,5141408920,13340,13340,13350,13340,2713
20230831,105400,5105208790,13350,13360,13360,13340,1873
20230831,105300,5080203550,13360,13360,13370,13350,6705
20230831,105200,4990655810,13360,13380,13380,13360,1665
20230831,105100,4968385380,13380,13350,13390,13350,1364
20230831,105000,4950147700,13350,13350,13360,13350,5484
20230831,104900,4876905110,13350,13400,13410,13350,19626
20230831,104800,4614095170,13410,13400,13410,13400,1003
20230831,104700,4600653470,13400,13420,13420,13400,8232
20230831,104600,4490257400,13420,13420,13430,13410,2926
20230831,104500,4450991710,13420,13420,13430,13420,1459
20230831,104400,4431410270,13430,13420,13430,13420,1727
20230831,104300,4408231120,13430,13430,13430,13420,1044
20230831,104200,4394215540,13430,13430,13440,13420,4694
20230831,104100,4331190450,13430,13430,13440,13430,1065
20230831,104000,4316884030,13430,13440,13440,13430,1228
20230831,103900,4300386930,13430,13440,13450,13430,1149
20230831,103800,4284946080,13440,13450,13450,13440,2043
20230831,103700,4257481870,13450,13440,13450,13440,1126
20230831,103600,4242345000,13440,13440,13450,13440,977
20230831,103500,4229211690,13440,13440,13450,13440,625
20230831,103400,4220808740,13440,13440,13450,13440,328
20230831,103300,4216399260,13440,13440,13450,13440,495
20230831,103200,4209744700,13450,13440,13450,13440,705
20230831,103100,4200266360,13440,13450,13450,13440,1171
20230831,103000,4184524430,13440,13440,13450,13440,546
20230831,102900,4177183750,13450,13440,13450,13440,937
20230831,102800,4164583870,13440,13450,13450,13430,3248
20230831,102700,4120933610,13440,13440,13450,13440,542
20230831,102600,4113648040,13440,13450,13460,13440,5952
20230831,102500,4033591960,13450,13450,13460,13450,669
20230831,102400,4024590990,13450,13460,13460,13450,1551
20230831,102300,4003719880,13460,13450,13470,13450,731
20230831,102200,3993880130,13450,13460,13470,13450,747
20230831,102100,3983824470,13460,13460,13470,13460,1409
20230831,102000,3964853320,13460,13460,13470,13460,373
20230831,101900,3959832540,13460,13460,13470,13460,1209
20230831,101800,3943555790,13460,13460,13470,13460,1114
20230831,101700,3928559320,13460,13450,13460,13450,1098
20230831,101600,3913787570,13460,13450,13460,13450,1206
20230831,101500,3897560830,13450,13460,13470,13450,2612
20230831,101400,3862400410,13460,13460,13470,13460,906
20230831,101300,3850203580,13460,13470,13470,13460,1203
20230831,101200,3834010330,13470,13470,13470,13460,551
20230831,101100,3826591340,13470,13470,13480,13460,3141
20230831,101000,3784284930,13470,13470,13480,13470,1144
20230831,100900,3768867750,13480,13480,13480,13470,1903
20230831,100800,3743232470,13480,13490,13490,13470,459
20230831,100700,3737047300,13480,13470,13480,13470,647
20230831,100600,3728328580,13480,13470,13480,13470,1423
20230831,100500,3709150150,13480,13470,13480,13470,1107
20230831,100400,3694236260,13470,13470,13480,13460,767
20230831,100300,3683903880,13470,13480,13490,13470,4219
20230831,100200,3627030770,13490,13490,13490,13480,520
20230831,100100,3620019560,13480,13510,13510,13480,731
20230831,100000,3610149860,13510,13500,13510,13480,1117
20230831,095900,3595076920,13490,13500,13510,13480,2050
20230831,095800,3567419610,13510,13500,13510,13500,2980
20230831,095700,3527188700,13500,13500,13510,13490,1013
20230831,095600,3513513050,13500,13500,13500,13490,861
20230831,095500,3501890840,13500,13500,13500,13490,463
20230831,095400,3495641640,13490,13480,13500,13480,649
20230831,095300,3486888190,13480,13480,13490,13480,488
20230831,095200,3480308190,13480,13470,13480,13470,642
20230831,095100,3471655430,13470,13470,13470,13470,295
20230831,095000,3467681780,13470,13480,13490,13470,1174
20230831,094900,3451861620,13480,13500,13510,13480,1067
20230831,094800,3437472210,13480,13500,13510,13480,1647
20230831,094700,3415242640,13490,13470,13490,13470,404
20230831,094600,3409794920,13480,13470,13480,13460,268
20230831,094500,3406184830,13470,13460,13480,13450,986
20230831,094400,3392910930,13450,13450,13460,13440,2710
20230831,094300,3356460220,13440,13440,13450,13430,1455
20230831,094200,3336913540,13430,13440,13450,13430,1956
20230831,094100,3310624360,13440,13470,13470,13430,4944
20230831,094000,3244102100,13470,13480,13500,13470,4300
20230831,093900,3186156660,13480,13500,13500,13470,3058
20230831,093800,3144918040,13500,13530,13540,13500,10336
20230831,093700,3005352750,13530,13520,13530,13500,1528
20230831,093600,2984714930,13520,13510,13520,13510,5997
20230831,093500,2903679330,13510,13510,13530,13510,8364
20230831,093400,2790578150,13520,13550,13550,13520,9689
20230831,093300,2659523510,13540,13570,13570,13530,4392
20230831,093200,2600029380,13570,13570,13580,13560,1398
20230831,093100,2581065430,13570,13590,13590,13560,1337
20230831,093000,2562915130,13590,13550,13590,13550,5646
20230831,092900,2486289040,13550,13570,13570,13550,1855
20230831,092800,2461135050,13570,13550,13570,13550,3679
20230831,092700,2411246710,13550,13550,13560,13540,1586
20230831,092600,2389760830,13550,13540,13550,13540,1342
20230831,092500,2371583610,13540,13550,13550,13540,2266
20230831,092400,2340900130,13540,13540,13550,13540,1123
20230831,092300,2325693530,13540,13550,13570,13540,3509
20230831,092200,2278156900,13550,13550,13550,13540,3976
20230831,092100,2224309070,13550,13570,13580,13540,7954
20230831,092000,2116460580,13570,13570,13580,13560,2143
20230831,091900,2087384760,13560,13570,13570,13550,4070
20230831,091800,2032211590,13560,13590,13590,13560,4864
20230831,091700,1966213780,13580,13590,13600,13570,5191
20230831,091600,1895687090,13590,13610,13610,13590,5694
20230831,091500,1818251610,13610,13590,13610,13590,3191
20230831,091400,1774842400,13600,13610,13620,13590,5518
20230831,091300,1699754380,13610,13610,13620,13610,5208
20230831,091200,1628852390,13610,13630,13640,13600,5864
20230831,091100,1548970870,13630,13580,13630,13580,28841
20230831,091000,1156769080,13560,13570,13570,13560,5059
20230831,090900,1088149060,13570,13560,13580,13550,1641
20230831,090800,1065878860,13550,13540,13580,13540,5345
20230831,090700,993435480,13550,13550,13550,13540,2923
20230831,090600,953846090,13550,13570,13570,13540,4343
20230831,090500,894955840,13570,13520,13570,13520,4094
20230831,090400,839488530,13520,13600,13600,13520,6400
20230831,090300,752635190,13600,13620,13620,13590,10968
20230831,090200,603364800,13620,13610,13670,13600,14989
20230831,090100,398899300,13600,13590,13620,13570,14375
20230831,090000,203559910,13590,13530,13590,13530,15039