stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,203500,60596346520,10700,10700,10700,10700,48783
20230831,203400,60596346520,10700,10700,10700,10700,0
20230831,203300,60596346520,10700,10700,10700,10700,0
20230831,203200,60596346520,10700,10700,10700,10700,0
20230831,203100,60596346520,10700,10700,10700,10700,0
20230831,203000,60596346520,10700,10700,10700,10700,0
20230831,202900,60596346520,10700,10700,10700,10700,0
20230831,202800,60596346520,10700,10700,10700,10700,0
20230831,202700,60596346520,10700,10700,10700,10700,0
20230831,202600,60596346520,10700,10700,10700,10700,0
20230831,202500,60596346520,10700,10700,10700,10700,0
20230831,202400,60596346520,10700,10700,10700,10700,0
20230831,202300,60596346520,10700,10700,10700,10700,0
20230831,202200,60596346520,10700,10700,10700,10700,0
20230831,202100,60596346520,10700,10700,10700,10700,0
20230831,202000,60596346520,10700,10700,10700,10700,0
20230831,201900,60596346520,10700,10700,10700,10700,0
20230831,201800,60596346520,10700,10700,10700,10700,0
20230831,201700,60596346520,10700,10700,10700,10700,0
20230831,201600,60596346520,10700,10700,10700,10700,0
20230831,201500,60596346520,10700,10700,10700,10700,0
20230831,201400,60596346520,10700,10700,10700,10700,0
20230831,201300,60596346520,10700,10700,10700,10700,0
20230831,201200,60596346520,10700,10700,10700,10700,0
20230831,201100,60596346520,10700,10700,10700,10700,0
20230831,201000,60596346520,10700,10700,10700,10700,0
20230831,200900,60596346520,10700,10700,10700,10700,0
20230831,200800,60596346520,10700,10700,10700,10700,0
20230831,200700,60596346520,10700,10700,10700,10700,0
20230831,200600,60596346520,10700,10700,10700,10700,0
20230831,200500,60596346520,10700,10700,10700,10700,48783
20230831,200400,60596346520,10700,10700,10700,10700,0
20230831,200300,60596346520,10700,10700,10700,10700,0
20230831,200200,60596346520,10700,10700,10700,10700,0
20230831,200100,60596346520,10700,10700,10700,10700,0
20230831,200000,60596346520,10700,10700,10700,10700,0
20230831,195900,60596346520,10700,10700,10700,10700,0
20230831,195800,60596346520,10700,10700,10700,10700,0
20230831,195700,60596346520,10700,10700,10700,10700,0
20230831,195600,60596346520,10700,10700,10700,10700,0
20230831,195500,60596346520,10700,10700,10700,10700,0
20230831,195400,60596346520,10700,10700,10700,10700,0
20230831,195300,60596346520,10700,10700,10700,10700,0
20230831,195200,60596346520,10700,10700,10700,10700,0
20230831,195100,60596346520,10700,10700,10700,10700,0
20230831,195000,60596346520,10700,10700,10700,10700,0
20230831,194900,60596346520,10700,10700,10700,10700,0
20230831,194800,60596346520,10700,10700,10700,10700,0
20230831,194700,60596346520,10700,10700,10700,10700,0
20230831,194600,60596346520,10700,10700,10700,10700,0
20230831,194500,60596346520,10700,10700,10700,10700,0
20230831,194400,60596346520,10700,10700,10700,10700,0
20230831,194300,60596346520,10700,10700,10700,10700,0
20230831,194200,60596346520,10700,10700,10700,10700,0
20230831,194100,60596346520,10700,10700,10700,10700,0
20230831,194000,60596346520,10700,10700,10700,10700,0
20230831,193900,60596346520,10700,10700,10700,10700,0
20230831,193800,60596346520,10700,10700,10700,10700,0
20230831,193700,60596346520,10700,10700,10700,10700,0
20230831,193600,60596346520,10700,10700,10700,10700,0
20230831,193500,60596346520,10700,10700,10700,10700,48783
20230831,193400,60596346520,10700,10700,10700,10700,0
20230831,193300,60596346520,10700,10700,10700,10700,0
20230831,193200,60596346520,10700,10700,10700,10700,0
20230831,193100,60596346520,10700,10700,10700,10700,0
20230831,193000,60596346520,10700,10700,10700,10700,0
20230831,192900,60596346520,10700,10700,10700,10700,0
20230831,192800,60596346520,10700,10700,10700,10700,0
20230831,192700,60596346520,10700,10700,10700,10700,0
20230831,192600,60596346520,10700,10700,10700,10700,0
20230831,192500,60596346520,10700,10700,10700,10700,0
20230831,192400,60596346520,10700,10700,10700,10700,0
20230831,192300,60596346520,10700,10700,10700,10700,0
20230831,192200,60596346520,10700,10700,10700,10700,0
20230831,192100,60596346520,10700,10700,10700,10700,0
20230831,192000,60596346520,10700,10700,10700,10700,0
20230831,191900,60596346520,10700,10700,10700,10700,0
20230831,191800,60596346520,10700,10700,10700,10700,0
20230831,191700,60596346520,10700,10700,10700,10700,0
20230831,191600,60596346520,10700,10700,10700,10700,0
20230831,191500,60596346520,10700,10700,10700,10700,0
20230831,191400,60596346520,10700,10700,10700,10700,0
20230831,191300,60596346520,10700,10700,10700,10700,0
20230831,191200,60596346520,10700,10700,10700,10700,0
20230831,191100,60596346520,10700,10700,10700,10700,0
20230831,191000,60596346520,10700,10700,10700,10700,0
20230831,190900,60596346520,10700,10700,10700,10700,0
20230831,190800,60596346520,10700,10700,10700,10700,0
20230831,190700,60596346520,10700,10700,10700,10700,0
20230831,190600,60596346520,10700,10700,10700,10700,0
20230831,190500,60596346520,10700,10700,10700,10700,48783
20230831,190400,60596346520,10700,10700,10700,10700,0
20230831,190300,60596346520,10700,10700,10700,10700,0
20230831,190200,60596346520,10700,10700,10700,10700,0
20230831,190100,60596346520,10700,10700,10700,10700,0
20230831,190000,60596346520,10700,10700,10700,10700,0
20230831,185900,60596346520,10700,10700,10700,10700,0
20230831,185800,60596346520,10700,10700,10700,10700,0
20230831,185700,60596346520,10700,10700,10700,10700,0
20230831,185600,60596346520,10700,10700,10700,10700,0
20230831,185500,60596346520,10700,10700,10700,10700,0
20230831,185400,60596346520,10700,10700,10700,10700,0
20230831,185300,60596346520,10700,10700,10700,10700,0
20230831,185200,60596346520,10700,10700,10700,10700,0
20230831,185100,60596346520,10700,10700,10700,10700,0
20230831,185000,60596346520,10700,10700,10700,10700,0
20230831,184900,60596346520,10700,10700,10700,10700,0
20230831,184800,60596346520,10700,10700,10700,10700,0
20230831,184700,60596346520,10700,10700,10700,10700,0
20230831,184600,60596346520,10700,10700,10700,10700,0
20230831,184500,60596346520,10700,10700,10700,10700,0
20230831,184400,60596346520,10700,10700,10700,10700,0
20230831,184300,60596346520,10700,10700,10700,10700,0
20230831,184200,60596346520,10700,10700,10700,10700,0
20230831,184100,60596346520,10700,10700,10700,10700,0
20230831,184000,60596346520,10700,10700,10700,10700,0
20230831,183900,60596346520,10700,10700,10700,10700,0
20230831,183800,60596346520,10700,10700,10700,10700,0
20230831,183700,60596346520,10700,10700,10700,10700,0
20230831,183600,60596346520,10700,10700,10700,10700,0
20230831,183500,60596346520,10700,10700,10700,10700,48783
20230831,183400,60596346520,10700,10700,10700,10700,0
20230831,183300,60596346520,10700,10700,10700,10700,0
20230831,183200,60596346520,10700,10700,10700,10700,0
20230831,183100,60596346520,10700,10700,10700,10700,0
20230831,183000,60596346520,10700,10700,10700,10700,0
20230831,182900,60596346520,10700,10700,10700,10700,0
20230831,182800,60596346520,10700,10700,10700,10700,0
20230831,182700,60596346520,10700,10700,10700,10700,0
20230831,182600,60596346520,10700,10700,10700,10700,0
20230831,182500,60596346520,10700,10700,10700,10700,0
20230831,182400,60596346520,10700,10700,10700,10700,0
20230831,182300,60596346520,10700,10700,10700,10700,0
20230831,182200,60596346520,10700,10700,10700,10700,0
20230831,182100,60596346520,10700,10700,10700,10700,0
20230831,182000,60596346520,10700,10700,10700,10700,0
20230831,181900,60596346520,10700,10700,10700,10700,0
20230831,181800,60596346520,10700,10700,10700,10700,0
20230831,181700,60596346520,10700,10700,10700,10700,0
20230831,181600,60596346520,10700,10700,10700,10700,0
20230831,181500,60596346520,10700,10700,10700,10700,0
20230831,181400,60596346520,10700,10700,10700,10700,0
20230831,181300,60596346520,10700,10700,10700,10700,0
20230831,181200,60596346520,10700,10700,10700,10700,0
20230831,181100,60596346520,10700,10700,10700,10700,0
20230831,181000,60596346520,10700,10700,10700,10700,0
20230831,180900,60596346520,10700,10700,10700,10700,0
20230831,180800,60596346520,10700,10700,10700,10700,0
20230831,180700,60596346520,10700,10700,10700,10700,0
20230831,180600,60596346520,10700,10700,10700,10700,0
20230831,180500,60596346520,10700,10700,10700,10700,48783
20230831,180400,60596346520,10700,10700,10700,10700,0
20230831,180300,60596346520,10700,10700,10700,10700,0
20230831,180200,60596346520,10700,10700,10700,10700,0
20230831,180100,60596346520,10700,10700,10700,10700,0
20230831,180000,60596346520,10700,10700,10700,10700,0
20230831,175900,60596346520,10700,10700,10700,10700,0
20230831,175800,60596346520,10700,10700,10700,10700,0
20230831,175700,60596346520,10700,10700,10700,10700,0
20230831,175600,60596346520,10700,10700,10700,10700,0
20230831,175500,60596346520,10700,10700,10700,10700,0
20230831,175400,60596346520,10700,10700,10700,10700,0
20230831,175300,60596346520,10700,10700,10700,10700,0
20230831,175200,60596346520,10700,10700,10700,10700,0
20230831,175100,60596346520,10700,10700,10700,10700,0
20230831,175000,60596346520,10700,10700,10700,10700,0
20230831,174900,60596346520,10700,10700,10700,10700,0
20230831,174800,60596346520,10700,10700,10700,10700,0
20230831,174700,60596346520,10700,10700,10700,10700,0
20230831,174600,60596346520,10700,10700,10700,10700,0
20230831,174500,60596346520,10700,10700,10700,10700,0
20230831,174400,60596346520,10700,10700,10700,10700,0
20230831,174300,60596346520,10700,10700,10700,10700,0
20230831,174200,60596346520,10700,10700,10700,10700,0
20230831,174100,60596346520,10700,10700,10700,10700,0
20230831,174000,60596346520,10700,10700,10700,10700,0
20230831,173900,60596346520,10700,10700,10700,10700,0
20230831,173800,60596346520,10700,10700,10700,10700,0
20230831,173700,60596346520,10700,10700,10700,10700,0
20230831,173600,60596346520,10700,10700,10700,10700,0
20230831,173500,60596346520,10700,10700,10700,10700,48783
20230831,173400,60596346520,10700,10700,10700,10700,0
20230831,173300,60596346520,10700,10700,10700,10700,0
20230831,173200,60596346520,10700,10700,10700,10700,0
20230831,173100,60596346520,10700,10700,10700,10700,0
20230831,173000,60596346520,10700,10700,10700,10700,0
20230831,172900,60596346520,10700,10700,10700,10700,0
20230831,172800,60596346520,10700,10700,10700,10700,0
20230831,172700,60596346520,10700,10700,10700,10700,0
20230831,172600,60596346520,10700,10700,10700,10700,0
20230831,172500,60596346520,10700,10700,10700,10700,0
20230831,172400,60596346520,10700,10700,10700,10700,0
20230831,172300,60596346520,10700,10700,10700,10700,0
20230831,172200,60596346520,10700,10700,10700,10700,0
20230831,172100,60596346520,10700,10700,10700,10700,0
20230831,172000,60596346520,10700,10700,10700,10700,0
20230831,171900,60596346520,10700,10700,10700,10700,0
20230831,171800,60596346520,10700,10700,10700,10700,0
20230831,171700,60596346520,10700,10700,10700,10700,0
20230831,171600,60596346520,10700,10700,10700,10700,0
20230831,171500,60596346520,10700,10700,10700,10700,0
20230831,171400,60596346520,10700,10700,10700,10700,0
20230831,171300,60596346520,10700,10700,10700,10700,0
20230831,171200,60596346520,10700,10700,10700,10700,0
20230831,171100,60596346520,10700,10700,10700,10700,0
20230831,171000,60596346520,10700,10700,10700,10700,0
20230831,170900,60596346520,10700,10700,10700,10700,0
20230831,170800,60596346520,10700,10700,10700,10700,0
20230831,170700,60596346520,10700,10700,10700,10700,0
20230831,170600,60596346520,10700,10700,10700,10700,0
20230831,170500,60596346520,10700,10700,10700,10700,48783
20230831,170400,60596346520,10700,10700,10700,10700,0
20230831,170300,60596346520,10700,10700,10700,10700,0
20230831,170200,60596346520,10700,10700,10700,10700,0
20230831,170100,60596346520,10700,10700,10700,10700,0
20230831,170000,60596346520,10700,10700,10700,10700,0
20230831,165900,60596346520,10700,10700,10700,10700,0
20230831,165800,60596346520,10700,10700,10700,10700,0
20230831,165700,60596346520,10700,10700,10700,10700,0
20230831,165600,60596346520,10700,10700,10700,10700,0
20230831,165500,60596346520,10700,10700,10700,10700,0
20230831,165400,60596346520,10700,10700,10700,10700,0
20230831,165300,60596346520,10700,10700,10700,10700,0
20230831,165200,60596346520,10700,10700,10700,10700,0
20230831,165100,60596346520,10700,10700,10700,10700,0
20230831,165000,60596346520,10700,10700,10700,10700,0
20230831,164900,60596346520,10700,10700,10700,10700,0
20230831,164800,60596346520,10700,10700,10700,10700,0
20230831,164700,60596346520,10700,10700,10700,10700,0
20230831,164600,60596346520,10700,10700,10700,10700,0
20230831,164500,60596346520,10700,10700,10700,10700,0
20230831,164400,60596346520,10700,10700,10700,10700,0
20230831,164300,60596346520,10700,10700,10700,10700,0
20230831,164200,60596346520,10700,10700,10700,10700,0
20230831,164100,60596346520,10700,10700,10700,10700,0
20230831,164000,60596346520,10700,10700,10700,10700,0
20230831,163900,60596346520,10700,10700,10700,10700,0
20230831,163800,60596346520,10700,10700,10700,10700,0
20230831,163700,60596346520,10700,10700,10700,10700,0
20230831,163600,60596346520,10700,10700,10700,10700,0
20230831,163500,60596346520,10700,10700,10700,10700,48783
20230831,163400,60596346520,10700,10700,10700,10700,0
20230831,163300,60596346520,10700,10700,10700,10700,0
20230831,163200,60596346520,10700,10700,10700,10700,0
20230831,163100,60596346520,10700,10700,10700,10700,0
20230831,163000,60596346520,10700,10700,10700,10700,0
20230831,162900,60596346520,10700,10700,10700,10700,0
20230831,162800,60596346520,10700,10700,10700,10700,0
20230831,162700,60596346520,10700,10700,10700,10700,0
20230831,162600,60596346520,10700,10700,10700,10700,0
20230831,162500,60596346520,10700,10700,10700,10700,0
20230831,162400,60596346520,10700,10700,10700,10700,0
20230831,162300,60596346520,10700,10700,10700,10700,0
20230831,162200,60596346520,10700,10700,10700,10700,0
20230831,162100,60596346520,10700,10700,10700,10700,0
20230831,162000,60596346520,10700,10700,10700,10700,0
20230831,161900,60596346520,10700,10700,10700,10700,0
20230831,161800,60596346520,10700,10700,10700,10700,0
20230831,161700,60596346520,10700,10700,10700,10700,0
20230831,161600,60596346520,10700,10700,10700,10700,0
20230831,161500,60596346520,10700,10700,10700,10700,0
20230831,161400,60596346520,10700,10700,10700,10700,0
20230831,161300,60596346520,10700,10700,10700,10700,0
20230831,161200,60596346520,10700,10700,10700,10700,0
20230831,161100,60596346520,10700,10700,10700,10700,0
20230831,161000,60596346520,10700,10700,10700,10700,0
20230831,160900,60596346520,10700,10700,10700,10700,0
20230831,160800,60596346520,10700,10700,10700,10700,0
20230831,160700,60596346520,10700,10700,10700,10700,0
20230831,160600,60596346520,10700,10700,10700,10700,0
20230831,160500,60596346520,10700,10700,10700,10700,48783
20230831,160400,60596346520,10700,10700,10700,10700,0
20230831,160300,60596346520,10700,10700,10700,10700,0
20230831,160200,60596346520,10700,10700,10700,10700,0
20230831,160100,60596346520,10700,10700,10700,10700,0
20230831,160000,60596346520,10700,10700,10700,10700,0
20230831,155900,60596346520,10700,10700,10700,10700,0
20230831,155800,60596346520,10700,10700,10700,10700,0
20230831,155700,60596346520,10700,10700,10700,10700,0
20230831,155600,60596346520,10700,10700,10700,10700,0
20230831,155500,60596346520,10700,10700,10700,10700,0
20230831,155400,60596346520,10700,10700,10700,10700,0
20230831,155300,60596346520,10700,10700,10700,10700,0
20230831,155200,60596346520,10700,10700,10700,10700,0
20230831,155100,60596346520,10700,10700,10700,10700,0
20230831,155000,60596346520,10700,10700,10700,10700,0
20230831,154900,60596346520,10700,10700,10700,10700,0
20230831,154800,60596346520,10700,10700,10700,10700,0
20230831,154700,60596346520,10700,10700,10700,10700,0
20230831,154600,60596346520,10700,10700,10700,10700,0
20230831,154500,60596346520,10700,10700,10700,10700,0
20230831,154400,60596346520,10700,10700,10700,10700,0
20230831,154300,60596346520,10700,10700,10700,10700,0
20230831,154200,60596346520,10700,10700,10700,10700,0
20230831,154100,60596346520,10700,10700,10700,10700,0
20230831,154000,60596346520,10700,10700,10700,10700,0
20230831,153900,60596346520,10700,10700,10700,10700,0
20230831,153800,60596346520,10700,10700,10700,10700,0
20230831,153700,60596346520,10700,10700,10700,10700,0
20230831,153600,60596346520,10700,10700,10700,10700,0
20230831,153500,60596346520,10700,10700,10700,10700,48783
20230831,153400,60596346520,10700,10700,10700,10700,0
20230831,153300,60596346520,10700,10700,10700,10700,0
20230831,153200,60596346520,10700,10700,10700,10700,0
20230831,153100,60596346520,10700,10700,10700,10700,0
20230831,153000,60596346520,10700,10700,10700,10700,48783
20230831,152900,60074368420,10650,10650,10650,10650,0
20230831,152800,60074368420,10650,10650,10650,10650,0
20230831,152700,60074368420,10650,10650,10650,10650,0
20230831,152600,60074368420,10650,10650,10650,10650,0
20230831,152500,60074368420,10650,10650,10650,10650,0
20230831,152400,60074368420,10650,10650,10650,10650,0
20230831,152300,60074368420,10650,10650,10650,10650,0
20230831,152200,60074368420,10650,10650,10650,10650,0
20230831,152100,60074368420,10650,10650,10650,10650,0
20230831,152000,60074368420,10650,10650,10650,10650,0
20230831,151900,60074368420,10650,10610,10680,10600,26554
20230831,151800,59791670240,10620,10640,10670,10610,12945
20230831,151700,59653965540,10650,10680,10680,10630,16364
20230831,151600,59479524680,10680,10670,10680,10620,12291
20230831,151500,59348632420,10670,10640,10680,10620,18252
20230831,151400,59154211970,10650,10600,10680,10530,22519
20230831,151300,58914668700,10580,10580,10620,10500,25913
20230831,151200,58641482890,10570,10660,10680,10450,70965
20230831,151100,57892553890,10660,10750,10750,10640,13733
20230831,151000,57745681550,10740,10710,10750,10700,12899
20230831,150900,57607215270,10700,10680,10700,10650,9266
20230831,150800,57508240690,10680,10710,10720,10670,5775
20230831,150700,57446517330,10700,10750,10760,10650,8268
20230831,150600,57357822550,10730,10680,10760,10680,15056
20230831,150500,57196243050,10680,10640,10720,10620,6462
20230831,150400,57127275900,10630,10720,10720,10630,16579
20230831,150300,56950376490,10720,10760,10780,10680,20558
20230831,150200,56729812170,10710,10670,10790,10640,27179
20230831,150100,56438035180,10640,10660,10670,10620,11813
20230831,150000,56312361210,10640,10710,10720,10640,6909
20230831,145900,56238532630,10700,10620,10720,10620,12035
20230831,145800,56109959140,10620,10700,10710,10610,27740
20230831,145700,55814782670,10710,10720,10720,10660,17182
20230831,145600,55631176900,10700,10720,10740,10700,12448
20230831,145500,55497634430,10720,10710,10780,10710,10063
20230831,145400,55389580290,10740,10710,10790,10700,8432
20230831,145300,55298992860,10700,10790,10850,10700,45714
20230831,145200,54806419630,10800,10730,10800,10710,25432
20230831,145100,54532612430,10740,10760,10760,10710,5585
20230831,145000,54472692010,10750,10760,10770,10700,11931
20230831,144900,54344532510,10760,10700,10760,10700,16565
20230831,144800,54166785200,10700,10690,10720,10680,14564
20230831,144700,54010955260,10690,10640,10690,10630,5216
20230831,144600,53955321110,10640,10620,10650,10590,11202
20230831,144500,53836431200,10620,10600,10640,10590,12232
20230831,144400,53706484750,10600,10570,10600,10560,20403
20230831,144300,53490743320,10570,10580,10630,10570,18112
20230831,144200,53298801600,10580,10680,10730,10560,26391
20230831,144100,53018518430,10680,10670,10740,10650,10920
20230831,144000,52901723970,10680,10690,10700,10640,6901
20230831,143900,52828185140,10690,10650,10690,10610,22297
20230831,143800,52591040010,10650,10710,10720,10650,23316
20230831,143700,52342013490,10710,10790,10810,10710,23161
20230831,143600,52092547990,10790,10690,10790,10690,28335
20230831,143500,51788405880,10690,10620,10750,10610,23637
20230831,143400,51536080020,10620,10630,10670,10580,35233
20230831,143300,51162267080,10630,10620,10720,10620,34614
20230831,143200,50793296570,10620,10730,10780,10620,48200
20230831,143100,50278092610,10730,10770,10780,10700,40635
20230831,143000,49842443850,10780,10750,10800,10740,16665
20230831,142900,49662848770,10750,10800,10830,10730,35819
20230831,142800,49276937920,10800,10830,10880,10800,20924
20230831,142700,49050032420,10840,10830,10860,10770,51168
20230831,142600,48497209140,10840,10870,10950,10820,121544
20230831,142500,47171438380,10870,10650,10870,10650,69618
20230831,142400,46422250740,10650,10840,10880,10650,90137
20230831,142300,45449018050,10840,10850,10940,10810,97694
20230831,142200,44386251780,10830,10770,10940,10760,150615
20230831,142100,42752882860,10780,10620,10790,10620,105477
20230831,142000,41624644460,10620,10590,10620,10540,24442
20230831,141900,41365680930,10600,10530,10600,10530,13170
20230831,141800,41226536090,10530,10570,10570,10520,19594
20230831,141700,41019926390,10560,10610,10620,10550,35384
20230831,141600,40644815990,10610,10580,10610,10570,20724
20230831,141500,40425228990,10580,10550,10590,10550,15157
20230831,141400,40264992020,10550,10540,10560,10530,9103
20230831,141300,40168980810,10540,10540,10560,10520,9464
20230831,141200,40069207060,10530,10470,10580,10470,26387
20230831,141100,39790892720,10480,10520,10550,10480,21208
20230831,141000,39567880940,10520,10510,10530,10500,8752
20230831,140900,39475848840,10510,10490,10520,10430,28893
20230831,140800,39173490880,10470,10490,10530,10460,21201
20230831,140700,38951182500,10490,10530,10540,10440,67131
20230831,140600,38245743100,10520,10540,10620,10500,123597
20230831,140500,36940467380,10520,10520,10520,10520,0
20230831,140400,36940467380,10520,10520,10520,10520,0
20230831,140300,36940467380,10520,10490,10530,10460,78816
20230831,140200,36112805760,10490,10440,10490,10440,41922
20230831,140100,35673825600,10450,10400,10450,10390,17646
20230831,140000,35490036790,10400,10380,10400,10370,4547
20230831,135900,35442776930,10390,10340,10390,10340,7815
20230831,135800,35361798170,10340,10360,10390,10330,6713
20230831,135700,35292291710,10350,10380,10380,10350,8361
20230831,135600,35205652470,10380,10420,10430,10350,15474
20230831,135500,35045028240,10410,10450,10460,10400,23980
20230831,135400,34794730890,10430,10410,10450,10400,26243
20230831,135300,34520992640,10390,10370,10420,10340,27153
20230831,135200,34238949930,10380,10350,10390,10350,9700
20230831,135100,34138345150,10370,10340,10390,10330,9049
20230831,135000,34044547560,10340,10350,10380,10300,18889
20230831,134900,33849598060,10350,10350,10360,10320,6107
20230831,134800,33786460980,10350,10370,10380,10320,10900
20230831,134700,33673696590,10380,10360,10400,10360,17999
20230831,134600,33486983500,10360,10340,10360,10290,32559
20230831,134500,33151092050,10350,10370,10430,10350,55217
20230831,134400,32577230190,10370,10450,10450,10350,52234
20230831,134300,32033655570,10440,10370,10470,10370,87092
20230831,134200,31124772850,10370,10320,10450,10320,84445
20230831,134100,30247844340,10320,10370,10380,10220,82412
20230831,134000,29398354330,10410,10220,10470,10220,150758
20230831,133900,27842369580,10220,10220,10220,10210,15915
20230831,133800,27679784430,10220,10210,10220,10210,12480
20230831,133700,27552286040,10220,10210,10220,10180,16849
20230831,133600,27380357060,10210,10170,10210,10150,48265
20230831,133500,26888266150,10180,10170,10180,10160,6576
20230831,133400,26821341050,10160,10150,10170,10130,5890
20230831,133300,26761488370,10150,10140,10160,10130,1256
20230831,133200,26748742360,10140,10130,10160,10130,1948
20230831,133100,26728978740,10130,10120,10140,10090,3456
20230831,133000,26694013110,10120,10110,10130,10110,3440
20230831,132900,26659192160,10120,10100,10120,10090,2762
20230831,132800,26631258540,10100,10090,10120,10070,3067
20230831,132700,26600318570,10070,10130,10130,10070,3068
20230831,132600,26569327060,10130,10110,10130,10090,2163
20230831,132500,26547470910,10100,10100,10100,10080,2831
20230831,132400,26518898490,10100,10070,10100,10060,1889
20230831,132300,26499866360,10070,10120,10130,10070,7079
20230831,132200,26428461700,10120,10130,10140,10110,5717
20230831,132100,26370599990,10130,10180,10180,10130,8742
20230831,132000,26281918800,10160,10200,10200,10160,12902
20230831,131900,26150517860,10200,10180,10200,10170,22851
20230831,131800,25917693260,10180,10160,10190,10160,30316
20230831,131700,25609158040,10160,10170,10170,10150,4089
20230831,131600,25567602290,10160,10160,10160,10150,5470
20230831,131500,25512032120,10160,10150,10160,10140,4552
20230831,131400,25465815150,10150,10140,10150,10140,4528
20230831,131300,25419880060,10140,10140,10140,10130,2697
20230831,131200,25392543000,10130,10120,10140,10120,1000
20230831,131100,25382412400,10130,10140,10140,10130,1109
20230831,131000,25371169920,10130,10120,10140,10110,5462
20230831,130900,25315861740,10130,10130,10130,10110,1277
20230831,130800,25302927810,10130,10140,10150,10130,1422
20230831,130700,25288512650,10140,10120,10150,10120,3928
20230831,130600,25248699060,10120,10100,10120,10080,5629
20230831,130500,25191829730,10090,10090,10100,10090,764
20230831,130400,25184116870,10090,10100,10100,10070,2775
20230831,130300,25156146890,10080,10100,10110,10080,6415
20230831,130200,25091455620,10100,10090,10110,10080,5455
20230831,130100,25036415200,10090,10100,10100,10090,1057
20230831,130000,25025748440,10100,10080,10100,10070,1196
20230831,125900,25013677840,10070,10080,10100,10070,2191
20230831,125800,24991583060,10080,10100,10110,10080,3881
20230831,125700,24952409670,10100,10100,10110,10090,2812
20230831,125600,24924000350,10100,10100,10110,10090,2813
20230831,125500,24895590430,10100,10120,10120,10100,3884
20230831,125400,24856315020,10110,10140,10140,10110,3820
20230831,125300,24817654350,10140,10140,10150,10130,2774
20230831,125200,24789529140,10150,10140,10150,10140,3100
20230831,125100,24758079490,10150,10130,10150,10130,4907
20230831,125000,24708311910,10140,10140,10140,10110,2695
20230831,124900,24681022960,10140,10140,10140,10120,2853
20230831,124800,24652113890,10140,10150,10150,10140,2899
20230831,124700,24622713320,10150,10150,10160,10150,3589
20230831,124600,24586261090,10150,10140,10150,10130,4257
20230831,124500,24543061500,10140,10130,10150,10130,1442
20230831,124400,24528432730,10140,10120,10160,10110,5966
20230831,124300,24467939150,10120,10100,10120,10090,3050
20230831,124200,24437102460,10100,10100,10110,10090,2586
20230831,124100,24410994440,10100,10100,10120,10100,1917
20230831,124000,24391621080,10120,10110,10120,10090,7809
20230831,123900,24312757050,10090,10150,10150,10090,5981
20230831,123800,24252317040,10110,10110,10160,10100,3626
20230831,123700,24215564890,10110,10170,10180,10100,19620
20230831,123600,24016486250,10170,10160,10170,10150,14524
20230831,123500,23868816160,10160,10150,10160,10140,8911
20230831,123400,23778357050,10150,10140,10150,10140,1933
20230831,123300,23758746120,10140,10140,10150,10140,6871
20230831,123200,23689047950,10140,10140,10150,10130,5447
20230831,123100,23633812940,10140,10130,10140,10120,3112
20230831,123000,23602279620,10130,10130,10140,10120,2001
20230831,122900,23582000830,10140,10120,10140,10110,2822
20230831,122800,23553398220,10120,10130,10140,10120,1352
20230831,122700,23539705460,10130,10130,10140,10130,1170
20230831,122600,23527852820,10140,10140,10140,10110,2183
20230831,122500,23505737010,10140,10140,10140,10120,2199
20230831,122400,23483448590,10130,10140,10140,10100,2475
20230831,122300,23458415530,10140,10130,10140,10110,5791
20230831,122200,23399802020,10120,10110,10120,10100,3332
20230831,122100,23366090040,10110,10110,10120,10100,2248
20230831,122000,23343373960,10120,10110,10120,10110,2419
20230831,121900,23318906110,10120,10110,10120,10110,915
20230831,121800,23309653890,10120,10110,10120,10100,881
20230831,121700,23300751040,10120,10120,10120,10110,1134
20230831,121600,23289281730,10110,10120,10130,10110,1129
20230831,121500,23277862050,10120,10120,10130,10110,616
20230831,121400,23271627290,10120,10140,10150,10100,4922
20230831,121300,23221795140,10140,10140,10150,10130,3283
20230831,121200,23188494510,10140,10130,10140,10120,9875
20230831,121100,23088404100,10120,10130,10140,10120,2415
20230831,121000,23063942170,10120,10120,10130,10120,6399
20230831,120900,22999131010,10120,10120,10130,10110,1875
20230831,120800,22980155090,10120,10120,10120,10110,2158
20230831,120700,22958316150,10110,10090,10120,10090,10523
20230831,120600,22851950700,10100,10090,10100,10090,1133
20230831,120500,22840514070,10090,10100,10100,10090,549
20230831,120400,22834972660,10090,10090,10100,10080,2414
20230831,120300,22810616200,10090,10090,10100,10080,2015
20230831,120200,22790287580,10090,10090,10100,10090,1808
20230831,120100,22772035020,10090,10100,10100,10080,1723
20230831,120000,22754651650,10100,10080,10100,10070,1486
20230831,115900,22739662140,10080,10100,10100,10080,2425
20230831,115800,22715198000,10090,10080,10100,10080,1184
20230831,115700,22703255160,10090,10090,10100,10090,3997
20230831,115600,22662913860,10090,10090,10090,10080,525
20230831,115500,22657618620,10090,10090,10100,10080,2642
20230831,115400,22630960640,10090,10090,10100,10090,1536
20230831,115300,22615459320,10090,10100,10100,10090,1345
20230831,115200,22601884790,10100,10100,10100,10090,750
20230831,115100,22594316500,10090,10090,10100,10080,1642
20230831,115000,22577748710,10090,10060,10090,10060,2867
20230831,114900,22548860910,10040,10070,10070,10040,1866
20230831,114800,22530093140,10070,10090,10090,10040,2222
20230831,114700,22507753540,10100,10080,10100,10080,2209
20230831,114600,22485465660,10080,10100,10100,10080,2932
20230831,114500,22455882390,10090,10100,10100,10090,1346
20230831,114400,22442293770,10100,10060,10100,10060,5021
20230831,114300,22391701070,10040,10040,10060,10030,2009
20230831,114200,22371543100,10040,10040,10050,10030,811
20230831,114100,22363395990,10050,10050,10060,10040,880
20230831,114000,22354551930,10050,10060,10060,10050,1508
20230831,113900,22339396190,10050,10050,10060,10050,2081
20230831,113800,22318469140,10050,10040,10050,10030,3023
20230831,113700,22288118660,10040,10000,10040,9990,10448
20230831,113600,22183658550,10000,10050,10050,10000,31747
20230831,113500,21865892950,10050,10060,10060,10040,2012
20230831,113400,21845669190,10040,10050,10050,10040,2333
20230831,113300,21822239040,10050,10070,10070,10050,1636
20230831,113200,21805778950,10070,10080,10080,10060,597
20230831,113100,21799765720,10080,10090,10100,10070,2273
20230831,113000,21776832460,10100,10070,10110,10050,4862
20230831,112900,21727801620,10070,10040,10080,10040,1202
20230831,112800,21715704650,10060,10020,10060,10020,4651
20230831,112700,21669076950,10020,10070,10080,10020,5254
20230831,112600,21616327050,10070,10060,10070,10050,2440
20230831,112500,21591769150,10060,10070,10070,10050,2557
20230831,112400,21566045830,10070,10060,10070,10050,924
20230831,112300,21556748530,10050,10050,10070,10040,3156
20230831,112200,21525031570,10060,10050,10060,10050,1851
20230831,112100,21506423710,10050,10040,10050,10040,1793
20230831,112000,21488406290,10030,10040,10050,10030,2278
20230831,111900,21465532560,10040,10040,10050,10030,3360
20230831,111800,21431818930,10050,10060,10070,10050,5505
20230831,111700,21376463390,10060,10100,10100,10060,1550
20230831,111600,21360842630,10100,10100,10110,10080,1069
20230831,111500,21350050410,10080,10110,10120,10080,5465
20230831,111400,21294883390,10100,10120,10130,10100,2839
20230831,111300,21266165360,10130,10110,10130,10110,2308
20230831,111200,21242809850,10110,10120,10120,10110,1917
20230831,111100,21223416150,10120,10080,10120,10080,3177
20230831,111000,21191323780,10090,10070,10090,10060,1637
20230831,110900,21174825250,10080,10070,10080,10060,3403
20230831,110800,21140554550,10070,10070,10090,10060,1752
20230831,110700,21122911000,10090,10100,10100,10040,5488
20230831,110600,21067664340,10100,10110,10120,10100,2262
20230831,110500,21044783060,10110,10120,10120,10100,2528
20230831,110400,21019214240,10120,10120,10120,10100,2777
20230831,110300,20991127340,10110,10120,10130,10110,1930
20230831,110200,20971600450,10120,10090,10130,10040,8821
20230831,110100,20882509100,10090,10080,10100,10030,1792
20230831,110000,20864470000,10080,10050,10100,10040,12558
20230831,105900,20737916890,10050,10040,10060,10020,1966
20230831,105800,20718193660,10030,10020,10040,10020,2709
20230831,105700,20691024440,10020,10050,10060,10020,2883
20230831,105600,20662112880,10030,10050,10060,10030,5556
20230831,105500,20606347790,10050,10060,10060,10040,1393
20230831,105400,20592352230,10060,10050,10060,10050,1838
20230831,105300,20573869210,10040,10050,10060,10040,1912
20230831,105200,20554655130,10050,10060,10070,10040,3031
20230831,105100,20524184960,10060,10070,10070,10060,2468
20230831,105000,20499345360,10060,10070,10080,10060,885
20230831,104900,20490434320,10070,10080,10080,10050,1362
20230831,104800,20476719170,10050,10100,10100,10040,3419
20230831,104700,20442257560,10100,10090,10100,10080,3061
20230831,104600,20411371680,10090,10030,10090,10030,4851
20230831,104500,20362584780,10020,10040,10040,10020,1867
20230831,104400,20343854810,10030,10030,10040,10030,2096
20230831,104300,20322824200,10040,10040,10050,10040,2593
20230831,104200,20296787770,10040,10040,10050,10040,2173
20230831,104100,20274958130,10040,10020,10050,10020,1413
20230831,104000,20260771100,10040,10010,10040,10010,4741
20230831,103900,20213245480,10010,10030,10050,10010,15941
20230831,103800,20053517190,10030,10070,10070,10030,13370
20230831,103700,19919283010,10070,10060,10090,10060,1572
20230831,103600,19903453560,10060,10070,10100,10060,3358
20230831,103500,19869614810,10070,10090,10100,10070,3373
20230831,103400,19835602300,10100,10090,10100,10080,4646
20230831,103300,19788756270,10080,10080,10100,10080,2033
20230831,103200,19768245030,10080,10130,10150,10080,12736
20230831,103100,19639444950,10130,10170,10180,10130,17703
20230831,103000,19459613390,10160,10150,10170,10140,20019
20230831,102900,19256228640,10150,10150,10160,10140,6561
20230831,102800,19189644020,10150,10150,10160,10140,6328
20230831,102700,19125409080,10150,10120,10160,10120,18856
20230831,102600,18934124360,10120,10100,10130,10090,17166
20230831,102500,18760544690,10110,10110,10110,10090,4225
20230831,102400,18717863860,10110,10080,10110,10080,3695
20230831,102300,18680565630,10080,10080,10110,10070,12126
20230831,102200,18558170710,10080,10080,10090,10080,3433
20230831,102100,18523557490,10080,10090,10090,10060,5975
20230831,102000,18463429710,10080,10100,10100,10080,2406
20230831,101900,18439166580,10090,10080,10100,10080,3158
20230831,101800,18407299090,10080,10080,10090,10070,4894
20230831,101700,18357963460,10080,10070,10080,10060,1767
20230831,101600,18340171670,10050,10060,10070,10050,1420
20230831,101500,18325889590,10060,10070,10080,10060,2267
20230831,101400,18303063740,10070,10030,10080,10030,5607
20230831,101300,18246654270,10050,10030,10050,10020,8873
20230831,101200,18157682350,10030,10040,10040,10020,2672
20230831,101100,18130882820,10020,10040,10040,10020,3753
20230831,101000,18093239810,10040,10030,10050,10010,4551
20230831,100900,18047621420,10030,10020,10030,10010,4826
20230831,100800,17999281480,10020,10020,10040,10010,12417
20230831,100700,17874929540,10020,10060,10060,10010,781
20230831,100600,17867090710,10060,10050,10080,10000,26619
20230831,100500,17599813550,10040,10050,10060,10040,4277
20230831,100400,17556836520,10050,10070,10080,10050,4336
20230831,100300,17513211530,10070,10050,10080,10050,2546
20230831,100200,17487588720,10040,10010,10100,10010,4216
20230831,100100,17445201130,10010,10000,10010,10000,13902
20230831,100000,17306144900,10010,10040,10040,10000,14645
20230831,095900,17159514250,10030,10040,10040,10020,4305
20230831,095800,17116341100,10030,10090,10110,10030,7917
20230831,095700,17036659780,10070,10040,10070,10040,7376
20230831,095600,16962492110,10030,10020,10040,10010,5681
20230831,095500,16905533630,10030,10070,10090,10010,24983
20230831,095400,16654812580,10070,10150,10150,10050,20066
20230831,095300,16451997990,10150,10090,10150,10080,24204
20230831,095200,16206879110,10090,10090,10110,10060,11223
20230831,095100,16093620190,10070,10100,10130,10070,14496
20230831,095000,15947013190,10090,10130,10130,10080,6820
20230831,094900,15878108580,10120,10080,10130,10080,25279
20230831,094800,15622473950,10090,10080,10090,10060,6176
20230831,094700,15560215580,10030,10030,10070,10010,8386
20230831,094600,15476026180,10020,10040,10060,10020,14067
20230831,094500,15334966640,10050,10050,10060,10030,3845
20230831,094400,15296334650,10060,10060,10070,10020,3244
20230831,094300,15263730960,10070,10040,10080,10030,2100
20230831,094200,15242622240,10050,10080,10090,10030,9700
20230831,094100,15145093120,10090,10070,10090,10030,4972
20230831,094000,15095032480,10040,10090,10090,10040,3880
20230831,093900,15055966720,10090,10040,10090,10000,10234
20230831,093800,14953226130,10040,10050,10070,10000,12950
20230831,093700,14823366280,10050,10100,10120,10040,6879
20230831,093600,14754081380,10120,10040,10120,10010,9734
20230831,093500,14656165110,10100,10030,10110,10030,12087
20230831,093400,14534376690,10010,10070,10070,10000,8154
20230831,093300,14452632510,10070,10100,10110,10070,6081
20230831,093200,14391248640,10100,10130,10140,10080,13182
20230831,093100,14258028680,10130,10030,10140,10000,23845
20230831,093000,14017642040,10030,10110,10120,10010,13375
20230831,092900,13883240660,10100,10030,10120,10030,31369
20230831,092800,13566950650,10030,10020,10050,9980,25228
20230831,092700,13314572320,10020,10050,10070,10010,9811
20230831,092600,13216077880,10050,9980,10050,9960,26014
20230831,092500,12956002590,9970,10010,10020,9970,100743
20230831,092400,11948893210,10000,10090,10100,10000,85044
20230831,092300,11096991380,10090,10140,10150,10090,25976
20230831,092200,10834061170,10140,10080,10140,10060,33431
20230831,092100,10496350190,10080,10080,10120,10030,47129
20230831,092000,10021683040,10060,10170,10200,10040,66412
20230831,091900,9348991250,10180,10140,10210,10120,49955
20230831,091800,8840487130,10140,10220,10240,10120,108332
20230831,091700,7736395640,10210,10050,10240,10030,103720
20230831,091600,6685310050,10040,10020,10100,9990,99195
20230831,091500,5687825400,10020,9850,10060,9820,141081
20230831,091400,4278923510,9850,9750,9850,9750,19299
20230831,091300,4089614320,9770,9720,9770,9700,13131
20230831,091200,3961889360,9750,9700,9750,9700,9900
20230831,091100,3865635110,9700,9810,9820,9640,30324
20230831,091000,3570718560,9810,9780,9850,9770,48353
20230831,090900,3096372760,9780,9590,9800,9560,60545
20230831,090800,2509328600,9570,9490,9590,9450,15044
20230831,090700,2366029830,9490,9400,9520,9390,20450
20230831,090600,2172987930,9400,9450,9470,9400,17591
20230831,090500,2007302250,9450,9470,9470,9410,11014
20230831,090400,1903438430,9460,9450,9470,9410,18328
20230831,090300,1730496170,9450,9420,9530,9420,28977
20230831,090200,1456334990,9410,9480,9500,9410,24164
20230831,090100,1228304030,9470,9490,9530,9420,37066
20230831,090000,877309750,9480,9580,9590,9420,87538