stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,194900,7603485570,8180,8180,8180,8180,14155
20230831,194800,7603485570,8180,8180,8180,8180,0
20230831,194700,7603485570,8180,8180,8180,8180,0
20230831,194600,7603485570,8180,8180,8180,8180,0
20230831,194500,7603485570,8180,8180,8180,8180,0
20230831,194400,7603485570,8180,8180,8180,8180,0
20230831,194300,7603485570,8180,8180,8180,8180,0
20230831,194200,7603485570,8180,8180,8180,8180,0
20230831,194100,7603485570,8180,8180,8180,8180,0
20230831,194000,7603485570,8180,8180,8180,8180,0
20230831,193900,7603485570,8180,8180,8180,8180,0
20230831,193800,7603485570,8180,8180,8180,8180,0
20230831,193700,7603485570,8180,8180,8180,8180,0
20230831,193600,7603485570,8180,8180,8180,8180,0
20230831,193500,7603485570,8180,8180,8180,8180,0
20230831,193400,7603485570,8180,8180,8180,8180,0
20230831,193300,7603485570,8180,8180,8180,8180,0
20230831,193200,7603485570,8180,8180,8180,8180,0
20230831,193100,7603485570,8180,8180,8180,8180,0
20230831,193000,7603485570,8180,8180,8180,8180,0
20230831,192900,7603485570,8180,8180,8180,8180,0
20230831,192800,7603485570,8180,8180,8180,8180,0
20230831,192700,7603485570,8180,8180,8180,8180,0
20230831,192600,7603485570,8180,8180,8180,8180,0
20230831,192500,7603485570,8180,8180,8180,8180,0
20230831,192400,7603485570,8180,8180,8180,8180,0
20230831,192300,7603485570,8180,8180,8180,8180,0
20230831,192200,7603485570,8180,8180,8180,8180,0
20230831,192100,7603485570,8180,8180,8180,8180,0
20230831,192000,7603485570,8180,8180,8180,8180,0
20230831,191900,7603485570,8180,8180,8180,8180,14155
20230831,191800,7603485570,8180,8180,8180,8180,0
20230831,191700,7603485570,8180,8180,8180,8180,0
20230831,191600,7603485570,8180,8180,8180,8180,0
20230831,191500,7603485570,8180,8180,8180,8180,0
20230831,191400,7603485570,8180,8180,8180,8180,0
20230831,191300,7603485570,8180,8180,8180,8180,0
20230831,191200,7603485570,8180,8180,8180,8180,0
20230831,191100,7603485570,8180,8180,8180,8180,0
20230831,191000,7603485570,8180,8180,8180,8180,0
20230831,190900,7603485570,8180,8180,8180,8180,0
20230831,190800,7603485570,8180,8180,8180,8180,0
20230831,190700,7603485570,8180,8180,8180,8180,0
20230831,190600,7603485570,8180,8180,8180,8180,0
20230831,190500,7603485570,8180,8180,8180,8180,0
20230831,190400,7603485570,8180,8180,8180,8180,0
20230831,190300,7603485570,8180,8180,8180,8180,0
20230831,190200,7603485570,8180,8180,8180,8180,0
20230831,190100,7603485570,8180,8180,8180,8180,0
20230831,190000,7603485570,8180,8180,8180,8180,0
20230831,185900,7603485570,8180,8180,8180,8180,0
20230831,185800,7603485570,8180,8180,8180,8180,0
20230831,185700,7603485570,8180,8180,8180,8180,0
20230831,185600,7603485570,8180,8180,8180,8180,0
20230831,185500,7603485570,8180,8180,8180,8180,0
20230831,185400,7603485570,8180,8180,8180,8180,0
20230831,185300,7603485570,8180,8180,8180,8180,0
20230831,185200,7603485570,8180,8180,8180,8180,0
20230831,185100,7603485570,8180,8180,8180,8180,0
20230831,185000,7603485570,8180,8180,8180,8180,0
20230831,184900,7603485570,8180,8180,8180,8180,14155
20230831,184800,7603485570,8180,8180,8180,8180,0
20230831,184700,7603485570,8180,8180,8180,8180,0
20230831,184600,7603485570,8180,8180,8180,8180,0
20230831,184500,7603485570,8180,8180,8180,8180,0
20230831,184400,7603485570,8180,8180,8180,8180,0
20230831,184300,7603485570,8180,8180,8180,8180,0
20230831,184200,7603485570,8180,8180,8180,8180,0
20230831,184100,7603485570,8180,8180,8180,8180,0
20230831,184000,7603485570,8180,8180,8180,8180,0
20230831,183900,7603485570,8180,8180,8180,8180,0
20230831,183800,7603485570,8180,8180,8180,8180,0
20230831,183700,7603485570,8180,8180,8180,8180,0
20230831,183600,7603485570,8180,8180,8180,8180,0
20230831,183500,7603485570,8180,8180,8180,8180,0
20230831,183400,7603485570,8180,8180,8180,8180,0
20230831,183300,7603485570,8180,8180,8180,8180,0
20230831,183200,7603485570,8180,8180,8180,8180,0
20230831,183100,7603485570,8180,8180,8180,8180,0
20230831,183000,7603485570,8180,8180,8180,8180,0
20230831,182900,7603485570,8180,8180,8180,8180,0
20230831,182800,7603485570,8180,8180,8180,8180,0
20230831,182700,7603485570,8180,8180,8180,8180,0
20230831,182600,7603485570,8180,8180,8180,8180,0
20230831,182500,7603485570,8180,8180,8180,8180,0
20230831,182400,7603485570,8180,8180,8180,8180,0
20230831,182300,7603485570,8180,8180,8180,8180,0
20230831,182200,7603485570,8180,8180,8180,8180,0
20230831,182100,7603485570,8180,8180,8180,8180,0
20230831,182000,7603485570,8180,8180,8180,8180,0
20230831,181900,7603485570,8180,8180,8180,8180,14155
20230831,181800,7603485570,8180,8180,8180,8180,0
20230831,181700,7603485570,8180,8180,8180,8180,0
20230831,181600,7603485570,8180,8180,8180,8180,0
20230831,181500,7603485570,8180,8180,8180,8180,0
20230831,181400,7603485570,8180,8180,8180,8180,0
20230831,181300,7603485570,8180,8180,8180,8180,0
20230831,181200,7603485570,8180,8180,8180,8180,0
20230831,181100,7603485570,8180,8180,8180,8180,0
20230831,181000,7603485570,8180,8180,8180,8180,0
20230831,180900,7603485570,8180,8180,8180,8180,0
20230831,180800,7603485570,8180,8180,8180,8180,0
20230831,180700,7603485570,8180,8180,8180,8180,0
20230831,180600,7603485570,8180,8180,8180,8180,0
20230831,180500,7603485570,8180,8180,8180,8180,0
20230831,180400,7603485570,8180,8180,8180,8180,0
20230831,180300,7603485570,8180,8180,8180,8180,0
20230831,180200,7603485570,8180,8180,8180,8180,0
20230831,180100,7603485570,8180,8180,8180,8180,0
20230831,180000,7603485570,8180,8180,8180,8180,0
20230831,175900,7603485570,8180,8180,8180,8180,0
20230831,175800,7603485570,8180,8180,8180,8180,0
20230831,175700,7603485570,8180,8180,8180,8180,0
20230831,175600,7603485570,8180,8180,8180,8180,0
20230831,175500,7603485570,8180,8180,8180,8180,0
20230831,175400,7603485570,8180,8180,8180,8180,0
20230831,175300,7603485570,8180,8180,8180,8180,0
20230831,175200,7603485570,8180,8180,8180,8180,0
20230831,175100,7603485570,8180,8180,8180,8180,0
20230831,175000,7603485570,8180,8180,8180,8180,0
20230831,174900,7603485570,8180,8180,8180,8180,14155
20230831,174800,7603485570,8180,8180,8180,8180,0
20230831,174700,7603485570,8180,8180,8180,8180,0
20230831,174600,7603485570,8180,8180,8180,8180,0
20230831,174500,7603485570,8180,8180,8180,8180,0
20230831,174400,7603485570,8180,8180,8180,8180,0
20230831,174300,7603485570,8180,8180,8180,8180,0
20230831,174200,7603485570,8180,8180,8180,8180,0
20230831,174100,7603485570,8180,8180,8180,8180,0
20230831,174000,7603485570,8180,8180,8180,8180,0
20230831,173900,7603485570,8180,8180,8180,8180,0
20230831,173800,7603485570,8180,8180,8180,8180,0
20230831,173700,7603485570,8180,8180,8180,8180,0
20230831,173600,7603485570,8180,8180,8180,8180,0
20230831,173500,7603485570,8180,8180,8180,8180,0
20230831,173400,7603485570,8180,8180,8180,8180,0
20230831,173300,7603485570,8180,8180,8180,8180,0
20230831,173200,7603485570,8180,8180,8180,8180,0
20230831,173100,7603485570,8180,8180,8180,8180,0
20230831,173000,7603485570,8180,8180,8180,8180,0
20230831,172900,7603485570,8180,8180,8180,8180,0
20230831,172800,7603485570,8180,8180,8180,8180,0
20230831,172700,7603485570,8180,8180,8180,8180,0
20230831,172600,7603485570,8180,8180,8180,8180,0
20230831,172500,7603485570,8180,8180,8180,8180,0
20230831,172400,7603485570,8180,8180,8180,8180,0
20230831,172300,7603485570,8180,8180,8180,8180,0
20230831,172200,7603485570,8180,8180,8180,8180,0
20230831,172100,7603485570,8180,8180,8180,8180,0
20230831,172000,7603485570,8180,8180,8180,8180,0
20230831,171900,7603485570,8180,8180,8180,8180,14155
20230831,171800,7603485570,8180,8180,8180,8180,0
20230831,171700,7603485570,8180,8180,8180,8180,0
20230831,171600,7603485570,8180,8180,8180,8180,0
20230831,171500,7603485570,8180,8180,8180,8180,0
20230831,171400,7603485570,8180,8180,8180,8180,0
20230831,171300,7603485570,8180,8180,8180,8180,0
20230831,171200,7603485570,8180,8180,8180,8180,0
20230831,171100,7603485570,8180,8180,8180,8180,0
20230831,171000,7603485570,8180,8180,8180,8180,0
20230831,170900,7603485570,8180,8180,8180,8180,0
20230831,170800,7603485570,8180,8180,8180,8180,0
20230831,170700,7603485570,8180,8180,8180,8180,0
20230831,170600,7603485570,8180,8180,8180,8180,0
20230831,170500,7603485570,8180,8180,8180,8180,0
20230831,170400,7603485570,8180,8180,8180,8180,0
20230831,170300,7603485570,8180,8180,8180,8180,0
20230831,170200,7603485570,8180,8180,8180,8180,0
20230831,170100,7603485570,8180,8180,8180,8180,0
20230831,170000,7603485570,8180,8180,8180,8180,0
20230831,165900,7603485570,8180,8180,8180,8180,0
20230831,165800,7603485570,8180,8180,8180,8180,0
20230831,165700,7603485570,8180,8180,8180,8180,0
20230831,165600,7603485570,8180,8180,8180,8180,0
20230831,165500,7603485570,8180,8180,8180,8180,0
20230831,165400,7603485570,8180,8180,8180,8180,0
20230831,165300,7603485570,8180,8180,8180,8180,0
20230831,165200,7603485570,8180,8180,8180,8180,0
20230831,165100,7603485570,8180,8180,8180,8180,0
20230831,165000,7603485570,8180,8180,8180,8180,0
20230831,164900,7603485570,8180,8180,8180,8180,14155
20230831,164800,7603485570,8180,8180,8180,8180,0
20230831,164700,7603485570,8180,8180,8180,8180,0
20230831,164600,7603485570,8180,8180,8180,8180,0
20230831,164500,7603485570,8180,8180,8180,8180,0
20230831,164400,7603485570,8180,8180,8180,8180,0
20230831,164300,7603485570,8180,8180,8180,8180,0
20230831,164200,7603485570,8180,8180,8180,8180,0
20230831,164100,7603485570,8180,8180,8180,8180,0
20230831,164000,7603485570,8180,8180,8180,8180,0
20230831,163900,7603485570,8180,8180,8180,8180,0
20230831,163800,7603485570,8180,8180,8180,8180,0
20230831,163700,7603485570,8180,8180,8180,8180,0
20230831,163600,7603485570,8180,8180,8180,8180,0
20230831,163500,7603485570,8180,8180,8180,8180,0
20230831,163400,7603485570,8180,8180,8180,8180,0
20230831,163300,7603485570,8180,8180,8180,8180,0
20230831,163200,7603485570,8180,8180,8180,8180,0
20230831,163100,7603485570,8180,8180,8180,8180,0
20230831,163000,7603485570,8180,8180,8180,8180,0
20230831,162900,7603485570,8180,8180,8180,8180,0
20230831,162800,7603485570,8180,8180,8180,8180,0
20230831,162700,7603485570,8180,8180,8180,8180,0
20230831,162600,7603485570,8180,8180,8180,8180,0
20230831,162500,7603485570,8180,8180,8180,8180,0
20230831,162400,7603485570,8180,8180,8180,8180,0
20230831,162300,7603485570,8180,8180,8180,8180,0
20230831,162200,7603485570,8180,8180,8180,8180,0
20230831,162100,7603485570,8180,8180,8180,8180,0
20230831,162000,7603485570,8180,8180,8180,8180,0
20230831,161900,7603485570,8180,8180,8180,8180,14155
20230831,161800,7603485570,8180,8180,8180,8180,0
20230831,161700,7603485570,8180,8180,8180,8180,0
20230831,161600,7603485570,8180,8180,8180,8180,0
20230831,161500,7603485570,8180,8180,8180,8180,0
20230831,161400,7603485570,8180,8180,8180,8180,0
20230831,161300,7603485570,8180,8180,8180,8180,0
20230831,161200,7603485570,8180,8180,8180,8180,0
20230831,161100,7603485570,8180,8180,8180,8180,0
20230831,161000,7603485570,8180,8180,8180,8180,0
20230831,160900,7603485570,8180,8180,8180,8180,0
20230831,160800,7603485570,8180,8180,8180,8180,0
20230831,160700,7603485570,8180,8180,8180,8180,0
20230831,160600,7603485570,8180,8180,8180,8180,0
20230831,160500,7603485570,8180,8180,8180,8180,0
20230831,160400,7603485570,8180,8180,8180,8180,0
20230831,160300,7603485570,8180,8180,8180,8180,0
20230831,160200,7603485570,8180,8180,8180,8180,0
20230831,160100,7603485570,8180,8180,8180,8180,0
20230831,160000,7603485570,8180,8180,8180,8180,0
20230831,155900,7603485570,8180,8180,8180,8180,0
20230831,155800,7603485570,8180,8180,8180,8180,0
20230831,155700,7603485570,8180,8180,8180,8180,0
20230831,155600,7603485570,8180,8180,8180,8180,0
20230831,155500,7603485570,8180,8180,8180,8180,0
20230831,155400,7603485570,8180,8180,8180,8180,0
20230831,155300,7603485570,8180,8180,8180,8180,0
20230831,155200,7603485570,8180,8180,8180,8180,0
20230831,155100,7603485570,8180,8180,8180,8180,0
20230831,155000,7603485570,8180,8180,8180,8180,0
20230831,154900,7603485570,8180,8180,8180,8180,14155
20230831,154800,7603485570,8180,8180,8180,8180,0
20230831,154700,7603485570,8180,8180,8180,8180,0
20230831,154600,7603485570,8180,8180,8180,8180,0
20230831,154500,7603485570,8180,8180,8180,8180,0
20230831,154400,7603485570,8180,8180,8180,8180,0
20230831,154300,7603485570,8180,8180,8180,8180,0
20230831,154200,7603485570,8180,8180,8180,8180,0
20230831,154100,7603485570,8180,8180,8180,8180,0
20230831,154000,7603485570,8180,8180,8180,8180,0
20230831,153900,7603485570,8180,8180,8180,8180,0
20230831,153800,7603485570,8180,8180,8180,8180,0
20230831,153700,7603485570,8180,8180,8180,8180,0
20230831,153600,7603485570,8180,8180,8180,8180,0
20230831,153500,7603485570,8180,8180,8180,8180,0
20230831,153400,7603485570,8180,8180,8180,8180,0
20230831,153300,7603485570,8180,8180,8180,8180,0
20230831,153200,7603485570,8180,8180,8180,8180,0
20230831,153100,7603485570,8180,8180,8180,8180,0
20230831,153000,7603485570,8180,8180,8180,8180,14155
20230831,152900,7487697670,8200,8200,8200,8200,0
20230831,152800,7487697670,8200,8200,8200,8200,0
20230831,152700,7487697670,8200,8200,8200,8200,0
20230831,152600,7487697670,8200,8200,8200,8200,0
20230831,152500,7487697670,8200,8200,8200,8200,0
20230831,152400,7487697670,8200,8200,8200,8200,0
20230831,152300,7487697670,8200,8200,8200,8200,0
20230831,152200,7487697670,8200,8200,8200,8200,0
20230831,152100,7487697670,8200,8200,8200,8200,0
20230831,152000,7487697670,8200,8200,8200,8200,0
20230831,151900,7487697670,8200,8180,8200,8180,1785
20230831,151800,7473076800,8180,8190,8190,8180,1147
20230831,151700,7463693500,8190,8200,8200,8190,1647
20230831,151600,7450203700,8190,8180,8190,8170,2466
20230831,151500,7430019510,8180,8170,8180,8170,545
20230831,151400,7425563670,8180,8170,8180,8170,6799
20230831,151300,7369949630,8170,8160,8170,8150,3627
20230831,151200,7340335260,8160,8170,8170,8150,847
20230831,151100,7333428540,8160,8170,8170,8150,1067
20230831,151000,7324722740,8170,8160,8170,8150,1236
20230831,150900,7314643290,8140,8150,8170,8140,5316
20230831,150800,7271348950,8170,8140,8170,8140,146
20230831,150700,7270157750,8140,8150,8160,8140,2619
20230831,150600,7248826460,8150,8150,8170,8150,2320
20230831,150500,7229918220,8150,8170,8170,8140,1227
20230831,150400,7219916970,8170,8170,8170,8170,236
20230831,150300,7217988850,8170,8170,8180,8140,6492
20230831,150200,7165041640,8170,8160,8180,8150,1804
20230831,150100,7150334120,8160,8170,8180,8150,3276
20230831,150000,7123606220,8170,8160,8170,8150,2181
20230831,145900,7105804550,8180,8160,8180,8150,2058
20230831,145800,7089012570,8170,8160,8180,8160,3650
20230831,145700,7059223160,8160,8170,8180,8160,2489
20230831,145600,7038889490,8170,8170,8170,8160,599
20230831,145500,7033999630,8160,8170,8180,8160,6929
20230831,145400,6977412100,8180,8190,8190,8170,2219
20230831,145300,6959261750,8180,8180,8190,8180,982
20230831,145200,6951225290,8190,8210,8210,8190,3283
20230831,145100,6924327260,8210,8200,8210,8190,3554
20230831,145000,6895186850,8200,8200,8200,8190,554
20230831,144900,6890646550,8200,8190,8200,8190,1208
20230831,144800,6880752920,8200,8200,8210,8190,1179
20230831,144700,6871085890,8210,8200,8210,8190,1638
20230831,144600,6857662520,8200,8220,8220,8200,627
20230831,144500,6852517190,8220,8210,8230,8210,563
20230831,144400,6847888810,8220,8200,8220,8200,2903
20230831,144300,6824037360,8190,8210,8210,8190,679
20230831,144200,6818470760,8210,8210,8220,8200,2211
20230831,144100,6800333040,8200,8220,8220,8200,283
20230831,144000,6798008810,8220,8210,8220,8210,359
20230831,143900,6795061290,8210,8210,8220,8200,1790
20230831,143800,6780374530,8210,8210,8210,8200,1930
20230831,143700,6764529250,8190,8210,8220,8190,7567
20230831,143600,6702456410,8220,8220,8220,8210,348
20230831,143500,6699598430,8210,8230,8230,8210,1394
20230831,143400,6688148640,8230,8220,8230,8210,1259
20230831,143300,6677800120,8220,8210,8220,8210,1442
20230831,143200,6665952740,8210,8220,8220,8210,1084
20230831,143100,6657052500,8220,8210,8220,8210,2415
20230831,143000,6637219810,8210,8220,8220,8210,2456
20230831,142900,6617054520,8230,8220,8230,8220,1415
20230831,142800,6605422060,8240,8230,8240,8210,3948
20230831,142700,6572966040,8230,8230,8240,8230,1323
20230831,142600,6562077440,8230,8230,8230,8220,2888
20230831,142500,6538320280,8230,8240,8240,8230,2548
20230831,142400,6517332700,8240,8240,8250,8240,4968
20230831,142300,6476364420,8250,8240,8250,8240,5087
20230831,142200,6434434410,8240,8230,8240,8220,2885
20230831,142100,6410692750,8230,8220,8240,8220,8367
20230831,142000,6341868440,8220,8210,8220,8210,5707
20230831,141900,6294972200,8220,8200,8220,8200,6481
20230831,141800,6241774210,8210,8210,8210,8200,2156
20230831,141700,6224093980,8210,8200,8210,8200,2940
20230831,141600,6199980940,8200,8190,8200,8190,524
20230831,141500,6195688580,8200,8200,8200,8200,1100
20230831,141400,6186668580,8200,8200,8210,8190,2239
20230831,141300,6168310620,8200,8190,8200,8190,1607
20230831,141200,6155147830,8200,8210,8210,8200,6087
20230831,141100,6105196190,8200,8200,8210,8200,1158
20230831,141000,6095699060,8200,8210,8210,8190,4469
20230831,140900,6059062930,8210,8190,8210,8180,9172
20230831,140800,5983867180,8190,8180,8200,8170,3065
20230831,140700,5958782450,8170,8180,8180,8170,1271
20230831,140600,5948398370,8180,8170,8180,8160,2005
20230831,140500,5932017760,8160,8170,8170,8160,1099
20230831,140400,5923043430,8160,8160,8160,8150,2248
20230831,140300,5904717250,8160,8170,8170,8160,1840
20230831,140200,5889695880,8160,8170,8170,8160,473
20230831,140100,5885835950,8160,8160,8170,8160,2429
20230831,140000,5866005910,8150,8150,8160,8150,138
20230831,135900,5864881100,8150,8130,8150,8130,1549
20230831,135800,5852264850,8130,8140,8150,8130,5155
20230831,135700,5810350330,8150,8140,8150,8130,1251
20230831,135600,5800166380,8150,8140,8150,8140,941
20230831,135500,5792505740,8140,8140,8150,8140,504
20230831,135400,5788403080,8130,8150,8150,8130,1723
20230831,135300,5774379340,8140,8150,8150,8140,295
20230831,135200,5771977850,8150,8160,8160,8150,4368
20230831,135100,5736376500,8170,8160,8180,8160,689
20230831,135000,5730753300,8160,8150,8160,8150,1313
20230831,134900,5720052340,8150,8160,8160,8150,700
20230831,134800,5714346500,8160,8150,8160,8150,261
20230831,134700,5712219240,8160,8150,8160,8150,340
20230831,134600,5709447340,8150,8150,8160,8150,428
20230831,134500,5705958240,8160,8150,8160,8150,950
20230831,134400,5698215440,8160,8150,8160,8150,345
20230831,134300,5695402740,8160,8160,8160,8150,1983
20230831,134200,5679223960,8180,8170,8180,8160,4166
20230831,134100,5645221160,8180,8170,8180,8170,1005
20230831,134000,5637007410,8180,8190,8190,8180,89
20230831,133900,5636278770,8180,8170,8190,8170,1682
20230831,133800,5622520350,8170,8160,8170,8160,1607
20230831,133700,5609395180,8160,8150,8160,8150,963
20230831,133600,5601543510,8150,8150,8160,8150,965
20230831,133500,5593672210,8150,8150,8150,8150,291
20230831,133400,5591300560,8150,8140,8150,8140,287
20230831,133300,5588961680,8140,8160,8160,8140,788
20230831,133200,5582545720,8160,8160,8160,8150,1002
20230831,133100,5574377050,8160,8150,8170,8140,1362
20230831,133000,5563269970,8150,8160,8160,8150,105
20230831,132900,5562414210,8150,8150,8160,8150,2348
20230831,132800,5543277100,8150,8170,8170,8140,609
20230831,132700,5538316880,8170,8170,8170,8150,753
20230831,132600,5532177370,8160,8170,8170,8160,433
20230831,132500,5528642860,8170,8170,8170,8160,22
20230831,132400,5528463230,8170,8160,8180,8160,687
20230831,132300,5522850430,8160,8170,8170,8160,2462
20230831,132200,5502752360,8160,8170,8170,8160,781
20230831,132100,5496378500,8180,8170,8180,8170,205
20230831,132000,5494703640,8170,8170,8180,8170,1060
20230831,131900,5486039930,8180,8180,8180,8160,1078
20230831,131800,5477236810,8180,8170,8180,8170,1662
20230831,131700,5463658240,8170,8180,8190,8160,125
20230831,131600,5462636080,8190,8170,8190,8170,3242
20230831,131500,5436093790,8170,8160,8170,8160,645
20230831,131400,5430829980,8170,8160,8180,8150,613
20230831,131300,5425829540,8160,8170,8170,8160,4642
20230831,131200,5387950720,8160,8180,8180,8160,2507
20230831,131100,5367478440,8180,8180,8180,8170,1075
20230831,131000,5358690940,8180,8160,8180,8160,2124
20230831,130900,5341338690,8160,8160,8160,8160,132
20230831,130800,5340261570,8150,8160,8170,8150,538
20230831,130700,5335871390,8160,8180,8180,8160,682
20230831,130600,5330299440,8180,8180,8190,8170,4346
20230831,130500,5294751860,8180,8180,8180,8170,533
20230831,130400,5290396270,8170,8160,8170,8150,3396
20230831,130300,5262687110,8160,8150,8160,8150,1848
20230831,130200,5247614730,8140,8130,8150,8130,3158
20230831,130100,5221910530,8130,8120,8130,8120,6
20230831,130000,5221861760,8130,8130,8130,8120,1045
20230831,125900,5213365920,8130,8130,8130,8120,6
20230831,125800,5213317180,8130,8130,8130,8130,3
20230831,125700,5213292790,8130,8120,8130,8120,502
20230831,125600,5209216540,8130,8130,8140,8130,922
20230831,125500,5201720670,8130,8130,8130,8130,2
20230831,125400,5201704410,8130,8130,8130,8120,18
20230831,125300,5201558110,8130,8120,8130,8120,2
20230831,125200,5201541860,8130,8120,8130,8120,5
20230831,125100,5201501230,8120,8120,8120,8120,399
20230831,125000,5198261350,8110,8120,8120,8110,180
20230831,124900,5196799800,8120,8120,8120,8120,289
20230831,124800,5194453120,8120,8120,8120,8120,202
20230831,124700,5192812880,8100,8100,8120,8100,537
20230831,124600,5188463160,8120,8120,8120,8110,371
20230831,124500,5185450650,8080,8120,8120,8080,1301
20230831,124400,5174921170,8110,8130,8130,8110,2434
20230831,124300,5155166990,8130,8130,8130,8130,284
20230831,124200,5152858070,8140,8130,8140,8130,1004
20230831,124100,5144695510,8130,8130,8130,8120,5
20230831,124000,5144654870,8140,8120,8140,8120,1974
20230831,123900,5128623070,8120,8120,8120,8120,10
20230831,123800,5128541870,8110,8120,8120,8110,9
20230831,123700,5128468860,8110,8110,8120,8110,1521
20230831,123600,5116132990,8120,8110,8120,8100,1067
20230831,123500,5107489410,8110,8120,8130,8100,1916
20230831,123400,5091951510,8120,8120,8130,8120,221
20230831,123300,5090156980,8120,8110,8120,8110,3774
20230831,123200,5059512210,8120,8100,8120,8100,795
20230831,123100,5053072670,8100,8100,8120,8100,233
20230831,123000,5051181210,8100,8080,8120,8080,1922
20230831,122900,5035626930,8090,8090,8090,8090,207
20230831,122800,5033952300,8090,8090,8090,8090,1310
20230831,122700,5023354400,8100,8080,8100,8080,557
20230831,122600,5018849050,8080,8080,8090,8080,8128
20230831,122500,4953174800,8090,8090,8090,8090,3
20230831,122400,4953150530,8090,8090,8090,8090,141
20230831,122300,4952009840,8070,8090,8090,8070,1031
20230831,122200,4943689050,8090,8090,8090,8080,1768
20230831,122100,4929399000,8090,8080,8090,8080,1147
20230831,122000,4920131230,8090,8090,8100,8090,686
20230831,121900,4914581480,8100,8110,8110,8090,236
20230831,121800,4912669600,8110,8100,8110,8100,119
20230831,121700,4911705690,8100,8100,8100,8100,78
20230831,121600,4911073890,8100,8100,8100,8100,201
20230831,121500,4909445790,8100,8090,8100,8080,403
20230831,121400,4906188240,8090,8080,8090,8070,5719
20230831,121300,4859989070,8080,8070,8090,8060,14351
20230831,121200,4744044840,8070,8090,8090,8050,21550
20230831,121100,4570426980,8080,8090,8090,8080,602
20230831,121000,4565562810,8090,8090,8090,8090,328
20230831,120900,4562909290,8090,8090,8090,8090,6
20230831,120800,4562860750,8090,8080,8090,8080,209
20230831,120700,4561171740,8090,8090,8090,8080,375
20230831,120600,4558138490,8090,8090,8090,8080,552
20230831,120500,4553674610,8090,8090,8090,8070,1243
20230831,120400,4543630200,8090,8080,8090,8080,237
20230831,120300,4541714670,8080,8080,8090,8080,828
20230831,120200,4535024330,8080,8080,8090,8080,3252
20230831,120100,4508716160,8080,8070,8090,8070,4201
20230831,120000,4474740480,8080,8070,8080,8070,1609
20230831,115900,4461751040,8070,8070,8080,8070,159
20230831,115800,4460467410,8070,8070,8080,8070,1645
20230831,115700,4447191260,8070,8070,8080,8070,2022
20230831,115600,4430864230,8070,8090,8090,8070,1356
20230831,115500,4419916770,8080,8080,8080,8080,553
20230831,115400,4415448530,8080,8080,8090,8080,4041
20230831,115300,4382797240,8090,8090,8090,8090,0
20230831,115200,4382797240,8090,8110,8110,8090,6507
20230831,115100,4330143290,8100,8110,8110,8100,529
20230831,115000,4325858360,8110,8110,8110,8110,635
20230831,114900,4320708510,8110,8110,8120,8110,630
20230831,114800,4315598210,8120,8120,8120,8110,431
20230831,114700,4312100290,8110,8110,8110,8110,180
20230831,114600,4310640490,8110,8120,8120,8110,325
20230831,114500,4308004290,8110,8110,8120,8110,264
20230831,114400,4305863050,8110,8100,8110,8100,1157
20230831,114300,4296480860,8090,8090,8100,8090,1302
20230831,114200,4285936500,8100,8090,8100,8090,241
20230831,114100,4283986220,8090,8090,8090,8090,180
20230831,114000,4282530020,8090,8090,8090,8090,381
20230831,113900,4279447730,8100,8090,8100,8090,1062
20230831,113800,4270848030,8090,8090,8090,8080,2854
20230831,113700,4247760170,8080,8080,8080,8080,220
20230831,113600,4245982570,8080,8090,8090,8080,1850
20230831,113500,4231030970,8090,8090,8090,8090,1180
20230831,113400,4221484770,8090,8090,8090,8090,364
20230831,113300,4218540010,8080,8070,8090,8070,673
20230831,113200,4213098690,8070,8060,8080,8060,16376
20230831,113100,4081097790,8060,8080,8080,8060,4340
20230831,113000,4046062270,8080,8080,8080,8080,290
20230831,112900,4043719070,8080,8090,8090,8080,210
20230831,112800,4042021970,8090,8080,8090,8080,285
20230831,112700,4039718120,8080,8070,8080,8070,192
20230831,112600,4038168560,8080,8090,8090,8080,1247
20230831,112500,4028092210,8090,8090,8090,8080,487
20230831,112400,4024156420,8100,8080,8100,8080,2047
20230831,112300,4007606570,8070,8080,8080,8070,1481
20230831,112200,3995654700,8070,8070,8070,8060,8260
20230831,112100,3929018820,8080,8080,8080,8080,1113
20230831,112000,3920025780,8080,8070,8090,8070,1956
20230831,111900,3904233730,8070,8080,8080,8070,1539
20230831,111800,3891799900,8080,8090,8090,8080,3074
20230831,111700,3866960280,8090,8090,8090,8080,1907
20230831,111600,3851534950,8090,8100,8100,8090,205
20230831,111500,3849876300,8110,8100,8110,8090,399
20230831,111400,3846646160,8100,8100,8100,8100,37
20230831,111300,3846346460,8120,8090,8120,8080,1493
20230831,111200,3834264520,8090,8090,8090,8090,232
20230831,111100,3832387640,8090,8090,8100,8090,466
20230831,111000,3828617640,8100,8100,8100,8090,189
20230831,110900,3827088540,8080,8100,8100,8080,890
20230831,110800,3819893540,8100,8100,8100,8100,10
20230831,110700,3819812540,8100,8080,8100,8070,3559
20230831,110600,3791054170,8080,8090,8110,8080,1715
20230831,110500,3777170750,8090,8100,8100,8080,10142
20230831,110400,3695155060,8100,8100,8120,8090,4318
20230831,110300,3660199610,8090,8120,8120,8090,5879
20230831,110200,3612554360,8120,8140,8140,8120,1102
20230831,110100,3603606020,8130,8120,8130,8120,430
20230831,110000,3600111350,8130,8120,8130,8120,207
20230831,105900,3598430340,8130,8120,8130,8120,549
20230831,105800,3593971030,8120,8130,8130,8120,1582
20230831,105700,3581115800,8140,8130,8140,8130,979
20230831,105600,3573156030,8130,8120,8140,8120,439
20230831,105500,3569587880,8130,8130,8130,8130,987
20230831,105400,3561563570,8130,8140,8140,8130,705
20230831,105300,3555826670,8130,8130,8130,8120,1005
20230831,105200,3547658380,8130,8120,8130,8120,629
20230831,105100,3542547940,8120,8120,8120,8120,451
20230831,105000,3538885820,8120,8110,8120,8110,1184
20230831,104900,3529277940,8110,8120,8120,8110,288
20230831,104800,3526942180,8110,8110,8110,8100,988
20230831,104700,3518937500,8100,8120,8130,8100,9232
20230831,104600,3444141340,8110,8110,8120,8110,875
20230831,104500,3437043590,8110,8120,8130,8110,11985
20230831,104400,3339801550,8130,8130,8140,8120,327
20230831,104300,3337144240,8120,8130,8130,8120,2470
20230831,104200,3317078510,8130,8160,8160,8130,3432
20230831,104100,3289148610,8140,8150,8160,8140,1606
20230831,104000,3276061700,8150,8140,8150,8140,186
20230831,103900,3274547600,8140,8130,8140,8130,4622
20230831,103800,3236957230,8140,8130,8140,8130,555
20230831,103700,3232445070,8140,8140,8140,8130,236
20230831,103600,3230525830,8140,8130,8140,8120,2298
20230831,103500,3211842840,8140,8150,8150,8130,387
20230831,103400,3208692530,8150,8150,8150,8140,481
20230831,103300,3204774180,8150,8130,8150,8120,2684
20230831,103200,3182955030,8120,8140,8140,8120,10618
20230831,103100,3096674420,8140,8140,8140,8130,2720
20230831,103000,3074534640,8150,8150,8150,8140,3528
20230831,102900,3045794570,8150,8140,8150,8140,4299
20230831,102800,3010800290,8150,8140,8150,8140,3027
20230831,102700,2986154440,8140,8140,8140,8140,1530
20230831,102600,2973700240,8150,8150,8150,8140,1361
20230831,102500,2962608590,8140,8150,8150,8140,1155
20230831,102400,2953204480,8150,8150,8150,8140,5206
20230831,102300,2910777380,8150,8180,8180,8150,3497
20230831,102200,2882241880,8170,8170,8180,8160,2468
20230831,102100,2862090760,8180,8160,8180,8160,257
20230831,102000,2859993420,8160,8170,8180,8160,512
20230831,101900,2855813260,8170,8170,8190,8170,811
20230831,101800,2849187370,8170,8180,8180,8160,7017
20230831,101700,2791859210,8180,8190,8190,8180,1196
20230831,101600,2782074400,8190,8190,8190,8190,713
20230831,101500,2776234930,8190,8190,8190,8190,356
20230831,101400,2773319290,8180,8190,8190,8180,501
20230831,101300,2769220110,8180,8200,8200,8180,4122
20230831,101200,2735471630,8200,8200,8200,8190,1110
20230831,101100,2726373240,8200,8220,8220,8200,5632
20230831,101000,2680153340,8220,8230,8230,8220,480
20230831,100900,2676204960,8220,8240,8240,8220,1487
20230831,100800,2663974460,8230,8240,8240,8230,215
20230831,100700,2662204660,8240,8230,8240,8230,4576
20230831,100600,2624504670,8230,8250,8250,8230,2476
20230831,100500,2604102870,8240,8250,8250,8240,4091
20230831,100400,2570361540,8250,8250,8260,8250,3785
20230831,100300,2539135170,8250,8250,8260,8240,4374
20230831,100200,2503032850,8240,8240,8260,8230,7949
20230831,100100,2437460470,8240,8170,8240,8170,16599
20230831,100000,2300964710,8170,8210,8210,8160,1584
20230831,095900,2288029000,8220,8210,8220,8210,1924
20230831,095800,2272218600,8220,8140,8220,8140,4310
20230831,095700,2236893150,8140,8140,8150,8140,725
20230831,095600,2230989650,8140,8140,8150,8140,726
20230831,095500,2225079300,8140,8150,8160,8140,2669
20230831,095400,2203326710,8150,8150,8150,8140,3115
20230831,095300,2177958790,8150,8150,8150,8150,1185
20230831,095200,2168301040,8140,8150,8150,8140,2701
20230831,095100,2146288060,8150,8160,8160,8150,780
20230831,095000,2139930950,8160,8160,8160,8150,3107
20230831,094900,2114604620,8160,8160,8160,8150,1246
20230831,094800,2104442580,8160,8160,8160,8160,1562
20230831,094700,2091696660,8160,8170,8170,8150,2421
20230831,094600,2071945020,8160,8160,8180,8150,483
20230831,094500,2068004400,8160,8160,8160,8150,7271
20230831,094400,2008729560,8150,8170,8190,8150,8113
20230831,094300,1942497460,8170,8170,8180,8170,3184
20230831,094200,1916481760,8170,8180,8180,8160,2887
20230831,094100,1892908820,8170,8170,8170,8160,1035
20230831,094000,1884456870,8170,8170,8180,8160,4197
20230831,093900,1850182940,8170,8210,8210,8170,2086
20230831,093800,1833131790,8170,8200,8220,8170,19924
20230831,093700,1670160810,8220,8210,8220,8190,6221
20230831,093600,1619128510,8210,8220,8220,8200,5479
20230831,093500,1574141230,8220,8240,8240,8220,4167
20230831,093400,1539875300,8240,8230,8240,8230,1085
20230831,093300,1530942370,8240,8230,8240,8230,542
20230831,093200,1526476600,8230,8230,8250,8220,10097
20230831,093100,1443418460,8250,8250,8250,8240,1250
20230831,093000,1433118060,8240,8240,8240,8230,2536
20230831,092900,1412232910,8240,8230,8240,8220,2386
20230831,092800,1392587600,8220,8240,8240,8220,4246
20230831,092700,1357665790,8240,8230,8240,8220,977
20230831,092600,1349619330,8220,8230,8240,8210,5801
20230831,092500,1301922490,8220,8240,8240,8220,4090
20230831,092400,1268262800,8240,8230,8240,8230,5748
20230831,092300,1220942870,8230,8260,8270,8220,8313
20230831,092200,1152521060,8260,8260,8270,8250,13463
20230831,092100,1041346680,8260,8250,8260,8250,5511
20230831,092000,995874160,8250,8240,8280,8240,22007
20230831,091900,814138470,8240,8200,8250,8190,7377
20230831,091800,753444350,8210,8210,8210,8190,900
20230831,091700,746062050,8200,8200,8200,8190,530
20230831,091600,741717930,8200,8200,8210,8190,3540
20230831,091500,712714620,8210,8210,8210,8190,3643
20230831,091400,682836620,8210,8210,8220,8200,1957
20230831,091300,666769550,8220,8220,8220,8210,995
20230831,091200,658594450,8210,8210,8210,8200,1097
20230831,091100,649592370,8210,8210,8220,8200,1151
20230831,091000,640146060,8210,8220,8220,8190,7028
20230831,090900,582504600,8220,8200,8230,8200,3314
20230831,090800,555284500,8200,8200,8200,8190,1495
20230831,090700,543030120,8200,8210,8220,8190,3416
20230831,090600,515007210,8220,8220,8220,8200,842
20230831,090500,508098310,8190,8220,8220,8180,7730
20230831,090400,444764140,8220,8220,8250,8190,8539
20230831,090300,374465740,8220,8190,8220,8190,320
20230831,090200,371844440,8160,8160,8190,8150,6631
20230831,090100,317672680,8180,8180,8200,8150,18136
20230831,090000,169635340,8180,8220,8230,8180,20650