stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,183100,2645661430,6210,6210,6210,6210,11121
20230831,183000,2645661430,6210,6210,6210,6210,0
20230831,182900,2645661430,6210,6210,6210,6210,0
20230831,182800,2645661430,6210,6210,6210,6210,0
20230831,182700,2645661430,6210,6210,6210,6210,0
20230831,182600,2645661430,6210,6210,6210,6210,0
20230831,182500,2645661430,6210,6210,6210,6210,0
20230831,182400,2645661430,6210,6210,6210,6210,0
20230831,182300,2645661430,6210,6210,6210,6210,0
20230831,182200,2645661430,6210,6210,6210,6210,0
20230831,182100,2645661430,6210,6210,6210,6210,0
20230831,182000,2645661430,6210,6210,6210,6210,0
20230831,181900,2645661430,6210,6210,6210,6210,0
20230831,181800,2645661430,6210,6210,6210,6210,0
20230831,181700,2645661430,6210,6210,6210,6210,0
20230831,181600,2645661430,6210,6210,6210,6210,0
20230831,181500,2645661430,6210,6210,6210,6210,0
20230831,181400,2645661430,6210,6210,6210,6210,0
20230831,181300,2645661430,6210,6210,6210,6210,0
20230831,181200,2645661430,6210,6210,6210,6210,0
20230831,181100,2645661430,6210,6210,6210,6210,0
20230831,181000,2645661430,6210,6210,6210,6210,0
20230831,180900,2645661430,6210,6210,6210,6210,0
20230831,180800,2645661430,6210,6210,6210,6210,0
20230831,180700,2645661430,6210,6210,6210,6210,0
20230831,180600,2645661430,6210,6210,6210,6210,0
20230831,180500,2645661430,6210,6210,6210,6210,0
20230831,180400,2645661430,6210,6210,6210,6210,0
20230831,180300,2645661430,6210,6210,6210,6210,0
20230831,180200,2645661430,6210,6210,6210,6210,0
20230831,180100,2645661430,6210,6210,6210,6210,11121
20230831,180000,2645661430,6210,6210,6210,6210,0
20230831,175900,2645661430,6210,6210,6210,6210,0
20230831,175800,2645661430,6210,6210,6210,6210,0
20230831,175700,2645661430,6210,6210,6210,6210,0
20230831,175600,2645661430,6210,6210,6210,6210,0
20230831,175500,2645661430,6210,6210,6210,6210,0
20230831,175400,2645661430,6210,6210,6210,6210,0
20230831,175300,2645661430,6210,6210,6210,6210,0
20230831,175200,2645661430,6210,6210,6210,6210,0
20230831,175100,2645661430,6210,6210,6210,6210,0
20230831,175000,2645661430,6210,6210,6210,6210,0
20230831,174900,2645661430,6210,6210,6210,6210,0
20230831,174800,2645661430,6210,6210,6210,6210,0
20230831,174700,2645661430,6210,6210,6210,6210,0
20230831,174600,2645661430,6210,6210,6210,6210,0
20230831,174500,2645661430,6210,6210,6210,6210,0
20230831,174400,2645661430,6210,6210,6210,6210,0
20230831,174300,2645661430,6210,6210,6210,6210,0
20230831,174200,2645661430,6210,6210,6210,6210,0
20230831,174100,2645661430,6210,6210,6210,6210,0
20230831,174000,2645661430,6210,6210,6210,6210,0
20230831,173900,2645661430,6210,6210,6210,6210,0
20230831,173800,2645661430,6210,6210,6210,6210,0
20230831,173700,2645661430,6210,6210,6210,6210,0
20230831,173600,2645661430,6210,6210,6210,6210,0
20230831,173500,2645661430,6210,6210,6210,6210,0
20230831,173400,2645661430,6210,6210,6210,6210,0
20230831,173300,2645661430,6210,6210,6210,6210,0
20230831,173200,2645661430,6210,6210,6210,6210,0
20230831,173100,2645661430,6210,6210,6210,6210,11121
20230831,173000,2645661430,6210,6210,6210,6210,0
20230831,172900,2645661430,6210,6210,6210,6210,0
20230831,172800,2645661430,6210,6210,6210,6210,0
20230831,172700,2645661430,6210,6210,6210,6210,0
20230831,172600,2645661430,6210,6210,6210,6210,0
20230831,172500,2645661430,6210,6210,6210,6210,0
20230831,172400,2645661430,6210,6210,6210,6210,0
20230831,172300,2645661430,6210,6210,6210,6210,0
20230831,172200,2645661430,6210,6210,6210,6210,0
20230831,172100,2645661430,6210,6210,6210,6210,0
20230831,172000,2645661430,6210,6210,6210,6210,0
20230831,171900,2645661430,6210,6210,6210,6210,0
20230831,171800,2645661430,6210,6210,6210,6210,0
20230831,171700,2645661430,6210,6210,6210,6210,0
20230831,171600,2645661430,6210,6210,6210,6210,0
20230831,171500,2645661430,6210,6210,6210,6210,0
20230831,171400,2645661430,6210,6210,6210,6210,0
20230831,171300,2645661430,6210,6210,6210,6210,0
20230831,171200,2645661430,6210,6210,6210,6210,0
20230831,171100,2645661430,6210,6210,6210,6210,0
20230831,171000,2645661430,6210,6210,6210,6210,0
20230831,170900,2645661430,6210,6210,6210,6210,0
20230831,170800,2645661430,6210,6210,6210,6210,0
20230831,170700,2645661430,6210,6210,6210,6210,0
20230831,170600,2645661430,6210,6210,6210,6210,0
20230831,170500,2645661430,6210,6210,6210,6210,0
20230831,170400,2645661430,6210,6210,6210,6210,0
20230831,170300,2645661430,6210,6210,6210,6210,0
20230831,170200,2645661430,6210,6210,6210,6210,0
20230831,170100,2645661430,6210,6210,6210,6210,11121
20230831,170000,2645661430,6210,6210,6210,6210,0
20230831,165900,2645661430,6210,6210,6210,6210,0
20230831,165800,2645661430,6210,6210,6210,6210,0
20230831,165700,2645661430,6210,6210,6210,6210,0
20230831,165600,2645661430,6210,6210,6210,6210,0
20230831,165500,2645661430,6210,6210,6210,6210,0
20230831,165400,2645661430,6210,6210,6210,6210,0
20230831,165300,2645661430,6210,6210,6210,6210,0
20230831,165200,2645661430,6210,6210,6210,6210,0
20230831,165100,2645661430,6210,6210,6210,6210,0
20230831,165000,2645661430,6210,6210,6210,6210,0
20230831,164900,2645661430,6210,6210,6210,6210,0
20230831,164800,2645661430,6210,6210,6210,6210,0
20230831,164700,2645661430,6210,6210,6210,6210,0
20230831,164600,2645661430,6210,6210,6210,6210,0
20230831,164500,2645661430,6210,6210,6210,6210,0
20230831,164400,2645661430,6210,6210,6210,6210,0
20230831,164300,2645661430,6210,6210,6210,6210,0
20230831,164200,2645661430,6210,6210,6210,6210,0
20230831,164100,2645661430,6210,6210,6210,6210,0
20230831,164000,2645661430,6210,6210,6210,6210,0
20230831,163900,2645661430,6210,6210,6210,6210,0
20230831,163800,2645661430,6210,6210,6210,6210,0
20230831,163700,2645661430,6210,6210,6210,6210,0
20230831,163600,2645661430,6210,6210,6210,6210,0
20230831,163500,2645661430,6210,6210,6210,6210,0
20230831,163400,2645661430,6210,6210,6210,6210,0
20230831,163300,2645661430,6210,6210,6210,6210,0
20230831,163200,2645661430,6210,6210,6210,6210,0
20230831,163100,2645661430,6210,6210,6210,6210,11121
20230831,163000,2645661430,6210,6210,6210,6210,0
20230831,162900,2645661430,6210,6210,6210,6210,0
20230831,162800,2645661430,6210,6210,6210,6210,0
20230831,162700,2645661430,6210,6210,6210,6210,0
20230831,162600,2645661430,6210,6210,6210,6210,0
20230831,162500,2645661430,6210,6210,6210,6210,0
20230831,162400,2645661430,6210,6210,6210,6210,0
20230831,162300,2645661430,6210,6210,6210,6210,0
20230831,162200,2645661430,6210,6210,6210,6210,0
20230831,162100,2645661430,6210,6210,6210,6210,0
20230831,162000,2645661430,6210,6210,6210,6210,0
20230831,161900,2645661430,6210,6210,6210,6210,0
20230831,161800,2645661430,6210,6210,6210,6210,0
20230831,161700,2645661430,6210,6210,6210,6210,0
20230831,161600,2645661430,6210,6210,6210,6210,0
20230831,161500,2645661430,6210,6210,6210,6210,0
20230831,161400,2645661430,6210,6210,6210,6210,0
20230831,161300,2645661430,6210,6210,6210,6210,0
20230831,161200,2645661430,6210,6210,6210,6210,0
20230831,161100,2645661430,6210,6210,6210,6210,0
20230831,161000,2645661430,6210,6210,6210,6210,0
20230831,160900,2645661430,6210,6210,6210,6210,0
20230831,160800,2645661430,6210,6210,6210,6210,0
20230831,160700,2645661430,6210,6210,6210,6210,0
20230831,160600,2645661430,6210,6210,6210,6210,0
20230831,160500,2645661430,6210,6210,6210,6210,0
20230831,160400,2645661430,6210,6210,6210,6210,0
20230831,160300,2645661430,6210,6210,6210,6210,0
20230831,160200,2645661430,6210,6210,6210,6210,0
20230831,160100,2645661430,6210,6210,6210,6210,11121
20230831,160000,2645661430,6210,6210,6210,6210,0
20230831,155900,2645661430,6210,6210,6210,6210,0
20230831,155800,2645661430,6210,6210,6210,6210,0
20230831,155700,2645661430,6210,6210,6210,6210,0
20230831,155600,2645661430,6210,6210,6210,6210,0
20230831,155500,2645661430,6210,6210,6210,6210,0
20230831,155400,2645661430,6210,6210,6210,6210,0
20230831,155300,2645661430,6210,6210,6210,6210,0
20230831,155200,2645661430,6210,6210,6210,6210,0
20230831,155100,2645661430,6210,6210,6210,6210,0
20230831,155000,2645661430,6210,6210,6210,6210,0
20230831,154900,2645661430,6210,6210,6210,6210,0
20230831,154800,2645661430,6210,6210,6210,6210,0
20230831,154700,2645661430,6210,6210,6210,6210,0
20230831,154600,2645661430,6210,6210,6210,6210,0
20230831,154500,2645661430,6210,6210,6210,6210,0
20230831,154400,2645661430,6210,6210,6210,6210,0
20230831,154300,2645661430,6210,6210,6210,6210,0
20230831,154200,2645661430,6210,6210,6210,6210,0
20230831,154100,2645661430,6210,6210,6210,6210,0
20230831,154000,2645661430,6210,6210,6210,6210,0
20230831,153900,2645661430,6210,6210,6210,6210,0
20230831,153800,2645661430,6210,6210,6210,6210,0
20230831,153700,2645661430,6210,6210,6210,6210,0
20230831,153600,2645661430,6210,6210,6210,6210,0
20230831,153500,2645661430,6210,6210,6210,6210,0
20230831,153400,2645661430,6210,6210,6210,6210,0
20230831,153300,2645661430,6210,6210,6210,6210,0
20230831,153200,2645661430,6210,6210,6210,6210,0
20230831,153100,2645661430,6210,6210,6210,6210,11121
20230831,153000,2645661430,6210,6210,6210,6210,11121
20230831,152900,2576600020,6160,6160,6160,6160,0
20230831,152800,2576600020,6160,6160,6160,6160,0
20230831,152700,2576600020,6160,6160,6160,6160,0
20230831,152600,2576600020,6160,6160,6160,6160,0
20230831,152500,2576600020,6160,6160,6160,6160,0
20230831,152400,2576600020,6160,6160,6160,6160,0
20230831,152300,2576600020,6160,6160,6160,6160,0
20230831,152200,2576600020,6160,6160,6160,6160,0
20230831,152100,2576600020,6160,6160,6160,6160,0
20230831,152000,2576600020,6160,6160,6160,6160,0
20230831,151900,2576600020,6160,6160,6170,6160,812
20230831,151800,2571593120,6160,6160,6160,6160,2195
20230831,151700,2558071920,6170,6160,6170,6160,2135
20230831,151600,2544918490,6150,6150,6160,6140,1317
20230831,151500,2536819410,6150,6140,6150,6130,737
20230831,151400,2532289740,6150,6130,6150,6130,604
20230831,151300,2528585470,6130,6140,6140,6130,960
20230831,151200,2522694070,6140,6140,6140,6140,2482
20230831,151100,2507454590,6140,6130,6140,6130,372
20230831,151000,2505170680,6140,6140,6140,6140,386
20230831,150900,2502800640,6140,6140,6140,6130,1414
20230831,150800,2494119680,6140,6140,6140,6140,3
20230831,150700,2494101260,6130,6130,6130,6130,194
20230831,150600,2492912040,6130,6130,6130,6120,1324
20230831,150500,2484797110,6130,6120,6130,6120,1940
20230831,150400,2472924110,6130,6130,6130,6130,710
20230831,150300,2468571810,6130,6140,6140,6130,230
20230831,150200,2467161860,6130,6130,6130,6130,332
20230831,150100,2465126700,6130,6130,6130,6130,21
20230831,150000,2464997970,6120,6120,6120,6120,4560
20230831,145900,2437090770,6120,6120,6120,6120,0
20230831,145800,2437090770,6120,6120,6120,6120,900
20230831,145700,2431582770,6120,6130,6140,6120,1026
20230831,145600,2425294340,6130,6120,6130,6120,2179
20230831,145500,2411940070,6120,6120,6120,6120,1251
20230831,145400,2404283950,6120,6120,6120,6120,1498
20230831,145300,2395116190,6120,6130,6130,6120,120
20230831,145200,2394381590,6120,6120,6120,6120,511
20230831,145100,2391254270,6120,6120,6120,6120,1000
20230831,145000,2385134270,6120,6120,6120,6120,1037
20230831,144900,2378787830,6120,6120,6120,6120,378
20230831,144800,2376474470,6120,6120,6120,6120,1200
20230831,144700,2369130470,6120,6120,6120,6120,2848
20230831,144600,2351700710,6120,6140,6140,6120,1160
20230831,144500,2344596900,6140,6140,6140,6140,0
20230831,144400,2344596900,6140,6130,6140,6130,3412
20230831,144300,2323668850,6130,6130,6140,6130,700
20230831,144200,2319371510,6140,6140,6140,6140,16
20230831,144100,2319273270,6130,6130,6130,6130,251
20230831,144000,2317734640,6130,6130,6130,6130,175
20230831,143900,2316661890,6140,6140,6140,6140,1229
20230831,143800,2309115830,6140,6140,6140,6130,380
20230831,143700,2306783930,6140,6140,6140,6140,648
20230831,143600,2302805210,6140,6140,6140,6140,4
20230831,143500,2302780650,6130,6120,6140,6120,8829
20230831,143400,2248726130,6110,6110,6110,6110,2273
20230831,143300,2234838100,6120,6120,6120,6120,247
20230831,143200,2233326460,6120,6120,6120,6120,72
20230831,143100,2232885820,6120,6120,6120,6120,5
20230831,143000,2232855220,6120,6120,6120,6120,0
20230831,142900,2232855220,6120,6120,6120,6120,100
20230831,142800,2232243220,6120,6120,6120,6120,1315
20230831,142700,2224195420,6110,6110,6110,6110,781
20230831,142600,2219423510,6110,6110,6110,6110,300
20230831,142500,2217590510,6110,6110,6110,6110,0
20230831,142400,2217590510,6110,6120,6120,6110,572
20230831,142300,2214095580,6120,6110,6120,6110,103
20230831,142200,2213466220,6110,6120,6120,6110,3500
20230831,142100,2192068680,6120,6120,6120,6120,990
20230831,142000,2186009880,6120,6110,6120,6110,400
20230831,141900,2183562880,6110,6120,6120,6110,602
20230831,141800,2179884560,6110,6110,6110,6110,487
20230831,141700,2176908990,6110,6110,6110,6110,0
20230831,141600,2176908990,6110,6110,6110,6110,190
20230831,141500,2175748090,6110,6110,6110,6110,635
20230831,141400,2171868240,6110,6110,6110,6110,201
20230831,141300,2170640130,6110,6110,6110,6110,1708
20230831,141200,2160204250,6100,6100,6110,6100,5605
20230831,141100,2126003540,6110,6110,6110,6110,249
20230831,141000,2124482150,6110,6110,6110,6110,100
20230831,140900,2123871150,6110,6110,6110,6110,156
20230831,140800,2122917990,6110,6110,6110,6110,801
20230831,140700,2118023880,6100,6110,6110,6100,1271
20230831,140600,2110269490,6100,6100,6110,6100,522
20230831,140500,2107083070,6100,6100,6100,6100,110
20230831,140400,2106412070,6100,6100,6110,6100,540
20230831,140300,2103114230,6100,6110,6110,6100,129
20230831,140200,2102326540,6110,6100,6110,6090,556
20230831,140100,2098936220,6100,6110,6110,6100,85
20230831,140000,2098417520,6100,6110,6110,6100,1732
20230831,135900,2087835160,6120,6120,6120,6120,1
20230831,135800,2087829040,6100,6130,6130,6100,1525
20230831,135700,2078511590,6130,6120,6130,6120,2081
20230831,135600,2065775700,6110,6110,6110,6110,271
20230831,135500,2064119890,6110,6090,6140,6070,10273
20230831,135400,2001477420,6090,6130,6130,6080,11683
20230831,135300,1930193750,6130,6110,6130,6110,1013
20230831,135200,1924004120,6110,6120,6120,6110,1314
20230831,135100,1915962900,6120,6120,6120,6120,3200
20230831,135000,1896378900,6120,6120,6120,6120,0
20230831,134900,1896378900,6120,6120,6120,6120,0
20230831,134800,1896378900,6120,6120,6120,6120,2
20230831,134700,1896366660,6120,6110,6120,6110,5677
20230831,134600,1861643420,6120,6120,6120,6120,31
20230831,134500,1861453700,6120,6120,6120,6120,314
20230831,134400,1859532020,6120,6130,6130,6120,501
20230831,134300,1856464700,6140,6130,6140,6130,1382
20230831,134200,1847992820,6130,6130,6130,6130,20
20230831,134100,1847870220,6130,6120,6130,6120,2745
20230831,134000,1831068540,6120,6110,6120,6110,748
20230831,133900,1826495260,6110,6130,6130,6110,1611
20230831,133800,1816642920,6130,6130,6130,6130,100
20230831,133700,1816029920,6130,6130,6130,6130,0
20230831,133600,1816029920,6130,6120,6130,6120,1772
20230831,133500,1805172560,6120,6100,6120,6100,1989
20230831,133400,1793018590,6100,6130,6130,6100,5944
20230831,133300,1756699410,6130,6130,6130,6130,0
20230831,133200,1756699410,6130,6130,6130,6130,329
20230831,133100,1754682640,6130,6140,6140,6130,58
20230831,133000,1754327000,6150,6150,6150,6150,0
20230831,132900,1754327000,6150,6150,6150,6150,0
20230831,132800,1754327000,6150,6140,6150,6130,340
20230831,132700,1752242500,6130,6130,6130,6130,953
20230831,132600,1746400610,6120,6130,6130,6120,509
20230831,132500,1743285440,6130,6150,6150,6130,148
20230831,132400,1742376040,6150,6150,6150,6150,1
20230831,132300,1742369890,6150,6140,6150,6110,5010
20230831,132200,1711679660,6140,6140,6140,6140,0
20230831,132100,1711679660,6140,6140,6140,6140,1500
20230831,132000,1702469660,6140,6140,6140,6140,0
20230831,131900,1702469660,6140,6140,6140,6140,12
20230831,131800,1702395980,6140,6140,6140,6140,1000
20230831,131700,1696255980,6140,6140,6140,6140,10
20230831,131600,1696194580,6140,6140,6140,6140,74
20230831,131500,1695740220,6140,6140,6150,6140,12845
20230831,131400,1616843570,6130,6130,6130,6130,372
20230831,131300,1614563210,6130,6130,6130,6130,628
20230831,131200,1610713570,6140,6140,6140,6120,5198
20230831,131100,1578860520,6140,6140,6140,6140,0
20230831,131000,1578860520,6140,6140,6140,6140,32
20230831,130900,1578664040,6140,6140,6140,6140,200
20230831,130800,1577436040,6140,6140,6140,6140,93
20230831,130700,1576865020,6150,6150,6150,6150,0
20230831,130600,1576865020,6150,6150,6150,6150,0
20230831,130500,1576865020,6150,6150,6150,6150,330
20230831,130400,1574835520,6150,6150,6150,6150,706
20230831,130300,1570493620,6160,6150,6160,6150,573
20230831,130200,1566969650,6150,6150,6150,6150,133
20230831,130100,1566151700,6150,6150,6150,6150,0
20230831,130000,1566151700,6150,6150,6160,6150,1066
20230831,125900,1559595600,6150,6150,6160,6150,323
20230831,125800,1557608950,6150,6150,6150,6150,0
20230831,125700,1557608950,6150,6150,6150,6150,10
20230831,125600,1557547450,6150,6150,6150,6150,154
20230831,125500,1556600350,6150,6150,6150,6150,9
20230831,125400,1556545000,6150,6150,6150,6150,200
20230831,125300,1555315000,6160,6150,6160,6150,410
20230831,125200,1552790500,6150,6150,6150,6150,227
20230831,125100,1551394450,6140,6140,6140,6140,1178
20230831,125000,1544161530,6130,6130,6130,6130,32
20230831,124900,1543965370,6130,6130,6130,6130,962
20230831,124800,1538068310,6110,6110,6110,6110,50
20230831,124700,1537762810,6120,6120,6120,6120,270
20230831,124600,1536110410,6120,6120,6120,6120,11
20230831,124500,1536043090,6110,6120,6120,6110,1017
20230831,124400,1529825160,6120,6120,6120,6120,502
20230831,124300,1526752920,6120,6120,6120,6120,10
20230831,124200,1526691720,6120,6120,6120,6120,98
20230831,124100,1526091960,6120,6120,6120,6120,820
20230831,124000,1521073560,6120,6120,6120,6120,324
20230831,123900,1519090680,6130,6130,6130,6120,261
20230831,123800,1517490770,6120,6120,6120,6120,110
20230831,123700,1516817570,6110,6120,6120,6110,81
20230831,123600,1516322640,6120,6120,6120,6110,79
20230831,123500,1515839460,6120,6110,6120,6110,956
20230831,123400,1509997000,6110,6110,6110,6110,812
20230831,123300,1505035680,6110,6120,6120,6110,1131
20230831,123200,1498119680,6120,6120,6120,6120,656
20230831,123100,1494104960,6120,6120,6120,6120,483
20230831,123000,1491149000,6120,6120,6120,6120,1848
20230831,122900,1479839240,6120,6120,6120,6120,2
20230831,122800,1479827000,6130,6120,6130,6120,536
20230831,122700,1476544230,6120,6120,6120,6120,118
20230831,122600,1475822070,6120,6120,6120,6120,395
20230831,122500,1473404670,6110,6110,6110,6110,0
20230831,122400,1473404670,6110,6110,6110,6110,10
20230831,122300,1473343570,6110,6120,6130,6110,331
20230831,122200,1471317880,6120,6120,6120,6120,21
20230831,122100,1471189360,6120,6120,6120,6120,27
20230831,122000,1471024120,6120,6120,6120,6120,486
20230831,121900,1468049800,6110,6130,6130,6110,351
20230831,121800,1465901310,6130,6130,6130,6130,1
20230831,121700,1465895180,6130,6110,6130,6110,1998
20230831,121600,1453655340,6110,6120,6120,6110,200
20230831,121500,1452433190,6110,6110,6110,6110,0
20230831,121400,1452433190,6110,6120,6120,6110,501
20230831,121300,1449369110,6120,6130,6130,6120,350
20230831,121200,1447227080,6130,6130,6130,6130,112
20230831,121100,1446540520,6130,6130,6130,6130,817
20230831,121000,1441532310,6120,6120,6120,6120,300
20230831,120900,1439696310,6130,6120,6130,6120,5875
20230831,120800,1403736280,6120,6130,6130,6120,720
20230831,120700,1399323900,6130,6130,6130,6130,4
20230831,120600,1399299380,6130,6130,6130,6130,120
20230831,120500,1398563780,6120,6130,6130,6120,350
20230831,120400,1396419940,6150,6150,6150,6150,5
20230831,120300,1396389190,6120,6120,6120,6110,1889
20230831,120200,1384836120,6120,6130,6130,6120,500
20230831,120100,1381774300,6140,6130,6140,6130,675
20230831,120000,1377629820,6130,6130,6130,6130,1628
20230831,115900,1367650180,6140,6140,6140,6130,186
20230831,115800,1366509850,6130,6130,6130,6130,786
20230831,115700,1361691670,6140,6140,6140,6140,1
20230831,115600,1361685530,6150,6150,6150,6130,1166
20230831,115500,1354534630,6130,6130,6130,6130,4516
20230831,115400,1326851550,6130,6130,6130,6130,4
20230831,115300,1326827030,6130,6130,6150,6130,2902
20230831,115200,1309018710,6130,6130,6130,6130,1221
20230831,115100,1301533980,6130,6130,6130,6130,41
20230831,115000,1301282650,6130,6130,6130,6130,1188
20230831,114900,1294000210,6130,6130,6130,6130,96
20230831,114800,1293411730,6130,6140,6140,6130,15
20230831,114700,1293319640,6140,6140,6140,6140,0
20230831,114600,1293319640,6140,6140,6140,6140,657
20230831,114500,1289285660,6150,6140,6150,6140,304
20230831,114400,1287418560,6150,6150,6150,6150,83
20230831,114300,1286908110,6160,6160,6160,6160,514
20230831,114200,1283741870,6150,6160,6160,6150,19
20230831,114100,1283625000,6160,6160,6160,6160,83
20230831,114000,1283113720,6160,6160,6160,6150,855
20230831,113900,1277854410,6160,6150,6160,6150,180
20230831,113800,1276745710,6150,6150,6150,6150,1
20230831,113700,1276739560,6160,6160,6160,6150,115
20230831,113600,1276032000,6170,6170,6170,6170,40
20230831,113500,1275785200,6150,6150,6150,6150,909
20230831,113400,1270194850,6150,6150,6150,6150,33
20230831,113300,1269991900,6150,6150,6150,6150,10
20230831,113200,1269930400,6140,6130,6140,6130,1989
20230831,113100,1257730060,6120,6130,6130,6110,1624
20230831,113000,1247792140,6130,6120,6130,6120,2193
20230831,112900,1234356250,6100,6120,6120,6100,5492
20230831,112800,1200810990,6130,6130,6130,6130,3
20230831,112700,1200792600,6120,6120,6120,6120,100
20230831,112600,1200180600,6120,6120,6120,6110,2336
20230831,112500,1185884600,6120,6140,6140,6120,4717
20230831,112400,1156980560,6140,6150,6150,6140,896
20230831,112300,1151478620,6140,6160,6160,6140,241
20230831,112200,1149996880,6130,6140,6140,6130,1100
20230831,112100,1143250890,6140,6140,6140,6140,101
20230831,112000,1142630750,6140,6140,6140,6130,450
20230831,111900,1139868890,6140,6140,6160,6130,1381
20230831,111800,1131398280,6140,6130,6140,6130,1079
20230831,111700,1124775520,6130,6130,6140,6130,2233
20230831,111600,1111085550,6130,6140,6140,6130,2103
20230831,111500,1098186230,6140,6140,6140,6140,672
20230831,111400,1094060150,6140,6140,6140,6130,2243
20230831,111300,1080288970,6150,6170,6170,6150,7939
20230831,111200,1031405010,6170,6180,6180,6170,2950
20230831,111100,1013203490,6180,6180,6180,6180,139
20230831,111000,1012344470,6180,6180,6180,6180,0
20230831,110900,1012344470,6180,6180,6180,6180,911
20230831,110800,1006714490,6180,6180,6200,6180,211
20230831,110700,1005407050,6170,6190,6190,6170,401
20230831,110600,1002932860,6180,6180,6180,6180,214
20230831,110500,1001610340,6180,6180,6180,6180,1240
20230831,110400,993947140,6170,6170,6170,6170,900
20230831,110300,988394140,6170,6170,6170,6170,102
20230831,110200,987764800,6170,6180,6180,6170,887
20230831,110100,982283240,6180,6180,6180,6180,200
20230831,110000,981047240,6180,6200,6200,6180,2516
20230831,105900,965496440,6200,6200,6200,6200,42
20230831,105800,965236040,6200,6190,6200,6190,203
20230831,105700,963979440,6190,6190,6190,6190,0
20230831,105600,963979440,6190,6200,6200,6190,13
20230831,105500,963898940,6200,6200,6200,6200,12
20230831,105400,963824540,6200,6200,6200,6200,6
20230831,105300,963787340,6200,6200,6200,6200,0
20230831,105200,963787340,6200,6200,6200,6200,0
20230831,105100,963787340,6200,6200,6200,6200,51
20230831,105000,963471140,6200,6200,6200,6200,1225
20230831,104900,955876140,6190,6190,6190,6190,524
20230831,104800,952632580,6190,6190,6190,6190,240
20230831,104700,951146980,6190,6190,6190,6190,1512
20230831,104600,941787700,6210,6210,6210,6200,2992
20230831,104500,923237280,6210,6200,6210,6200,151
20230831,104400,922301070,6200,6200,6200,6200,0
20230831,104300,922301070,6200,6200,6200,6200,1668
20230831,104200,911959470,6200,6200,6200,6200,20
20230831,104100,911835470,6210,6210,6210,6210,97
20230831,104000,911233100,6200,6200,6200,6200,20
20230831,103900,911109100,6210,6210,6210,6210,581
20230831,103800,907501090,6210,6210,6220,6210,484
20230831,103700,904495440,6220,6200,6220,6200,2433
20230831,103600,889397570,6200,6200,6200,6200,322
20230831,103500,887401170,6200,6190,6200,6190,21
20230831,103400,887271170,6190,6190,6190,6190,503
20230831,103300,884157600,6190,6190,6190,6190,798
20230831,103200,879217980,6180,6180,6180,6180,121
20230831,103100,878470200,6180,6190,6190,6180,107
20230831,103000,877808740,6200,6180,6200,6180,674
20230831,102900,873638260,6200,6180,6200,6180,882
20230831,102800,868187280,6180,6190,6200,6180,818
20230831,102700,863124930,6180,6180,6180,6180,10
20230831,102600,863063130,6190,6200,6200,6190,50
20230831,102500,862753600,6200,6200,6200,6190,35
20230831,102400,862536930,6190,6200,6200,6180,425
20230831,102300,859910090,6190,6190,6190,6190,2
20230831,102200,859897710,6180,6180,6180,6180,148
20230831,102100,858983070,6180,6180,6190,6180,726
20230831,102000,854495390,6180,6170,6180,6160,1425
20230831,101900,845702320,6170,6180,6180,6170,5102
20230831,101800,814210830,6180,6180,6190,6180,555
20230831,101700,810775930,6190,6190,6190,6190,154
20230831,101600,809822670,6190,6200,6200,6190,1001
20230831,101500,803626470,6190,6180,6190,6180,324
20230831,101400,801622710,6190,6180,6200,6180,1585
20230831,101300,791825140,6180,6180,6180,6180,21
20230831,101200,791695360,6180,6180,6180,6170,845
20230831,101100,786480660,6180,6180,6180,6180,20
20230831,101000,786357060,6170,6170,6170,6170,1825
20230831,100900,775096810,6170,6180,6180,6170,843
20230831,100800,769895400,6180,6190,6190,6180,976
20230831,100700,763857510,6190,6190,6190,6190,1
20230831,100600,763851320,6190,6190,6190,6180,1098
20230831,100500,757058170,6190,6170,6190,6170,2160
20230831,100400,743703260,6170,6180,6180,6170,3333
20230831,100300,723111840,6180,6180,6180,6180,200
20230831,100200,721875840,6190,6190,6190,6180,250
20230831,100100,720328430,6200,6210,6210,6190,582
20230831,100000,716721990,6210,6180,6210,6180,4156
20230831,095900,691008540,6180,6180,6180,6180,1611
20230831,095800,681052560,6180,6190,6190,6180,209
20230831,095700,679760040,6190,6190,6190,6190,484
20230831,095600,676764080,6190,6180,6200,6180,2016
20230831,095500,664285310,6180,6180,6180,6180,1330
20230831,095400,656065910,6180,6210,6210,6170,11762
20230831,095300,583239710,6210,6200,6210,6200,524
20230831,095200,579989890,6200,6200,6200,6200,929
20230831,095100,574230090,6200,6210,6210,6200,744
20230831,095000,569615750,6210,6200,6210,6200,829
20230831,094900,564468460,6200,6200,6210,6200,701
20230831,094800,560121260,6210,6210,6210,6200,1426
20230831,094700,551279550,6210,6210,6210,6210,992
20230831,094600,545119230,6210,6210,6210,6210,590
20230831,094500,541455330,6210,6220,6220,6210,319
20230831,094400,539474320,6220,6220,6230,6220,216
20230831,094300,538130700,6210,6230,6230,6200,10490
20230831,094200,472934420,6230,6230,6230,6230,524
20230831,094100,469669900,6240,6240,6240,6230,1354
20230831,094000,461230940,6230,6250,6250,6230,1582
20230831,093900,451361600,6240,6250,6250,6240,539
20230831,093800,447995320,6250,6260,6260,6250,3
20230831,093700,447976550,6260,6250,6260,6250,643
20230831,093600,443956270,6260,6260,6260,6250,1208
20230831,093500,436402840,6260,6240,6270,6240,2908
20230831,093400,418213740,6230,6240,6250,6210,4087
20230831,093300,392753850,6240,6250,6250,6240,544
20230831,093200,389353880,6250,6250,6260,6250,763
20230831,093100,384584760,6250,6240,6260,6240,2646
20230831,093000,368049070,6240,6220,6240,6220,6134
20230831,092900,329836750,6220,6210,6220,6200,7561
20230831,092800,282929930,6210,6210,6220,6210,909
20230831,092700,277283940,6210,6220,6220,6210,4047
20230831,092600,252121770,6220,6220,6220,6220,1
20230831,092500,252115550,6230,6230,6230,6220,1323
20230831,092400,243883270,6230,6240,6240,6230,52
20230831,092300,243559290,6240,6230,6240,6230,1115
20230831,092200,236602990,6240,6240,6240,6240,39
20230831,092100,236359630,6240,6240,6240,6240,12
20230831,092000,236284750,6250,6250,6260,6250,730
20230831,091900,231716200,6240,6240,6260,6240,2597
20230831,091800,215491060,6250,6250,6250,6250,1
20230831,091700,215484810,6260,6240,6260,6240,1572
20230831,091600,205659990,6240,6220,6240,6210,1817
20230831,091500,194341720,6220,6220,6220,6220,310
20230831,091400,192413520,6220,6210,6230,6210,3100
20230831,091300,173156220,6220,6230,6230,6220,600
20230831,091200,169421980,6230,6230,6240,6220,971
20230831,091100,163379130,6240,6240,6240,6230,1137
20230831,091000,156288830,6250,6210,6250,6210,2081
20230831,090900,143340320,6210,6210,6220,6210,439
20230831,090800,140613630,6220,6220,6230,6220,537
20230831,090700,137273440,6230,6230,6230,6230,86
20230831,090600,136737660,6240,6220,6250,6220,2468
20230831,090500,121343780,6210,6210,6220,6210,575
20230831,090400,117772870,6210,6220,6220,6210,750
20230831,090300,113109090,6220,6210,6220,6200,1778
20230831,090200,102059370,6200,6260,6260,6200,6949
20230831,090100,58817770,6250,6240,6250,6230,1475
20230831,090000,49621090,6240,6270,6270,6220,7933