stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,185200,38905758255,2950,2950,2950,2950,2546216
20230831,185100,38905758255,2950,2950,2950,2950,0
20230831,185000,38905758255,2950,2950,2950,2950,0
20230831,184900,38905758255,2950,2950,2950,2950,0
20230831,184800,38905758255,2950,2950,2950,2950,0
20230831,184700,38905758255,2950,2950,2950,2950,0
20230831,184600,38905758255,2950,2950,2950,2950,0
20230831,184500,38905758255,2950,2950,2950,2950,0
20230831,184400,38905758255,2950,2950,2950,2950,0
20230831,184300,38905758255,2950,2950,2950,2950,0
20230831,184200,38905758255,2950,2950,2950,2950,0
20230831,184100,38905758255,2950,2950,2950,2950,0
20230831,184000,38905758255,2950,2950,2950,2950,0
20230831,183900,38905758255,2950,2950,2950,2950,0
20230831,183800,38905758255,2950,2950,2950,2950,0
20230831,183700,38905758255,2950,2950,2950,2950,0
20230831,183600,38905758255,2950,2950,2950,2950,0
20230831,183500,38905758255,2950,2950,2950,2950,0
20230831,183400,38905758255,2950,2950,2950,2950,0
20230831,183300,38905758255,2950,2950,2950,2950,0
20230831,183200,38905758255,2950,2950,2950,2950,0
20230831,183100,38905758255,2950,2950,2950,2950,0
20230831,183000,38905758255,2950,2950,2950,2950,0
20230831,182900,38905758255,2950,2950,2950,2950,0
20230831,182800,38905758255,2950,2950,2950,2950,0
20230831,182700,38905758255,2950,2950,2950,2950,0
20230831,182600,38905758255,2950,2950,2950,2950,0
20230831,182500,38905758255,2950,2950,2950,2950,0
20230831,182400,38905758255,2950,2950,2950,2950,0
20230831,182300,38905758255,2950,2950,2950,2950,0
20230831,182200,38905758255,2950,2950,2950,2950,2546216
20230831,182100,38905758255,2950,2950,2950,2950,0
20230831,182000,38905758255,2950,2950,2950,2950,0
20230831,181900,38905758255,2950,2950,2950,2950,0
20230831,181800,38905758255,2950,2950,2950,2950,0
20230831,181700,38905758255,2950,2950,2950,2950,0
20230831,181600,38905758255,2950,2950,2950,2950,0
20230831,181500,38905758255,2950,2950,2950,2950,0
20230831,181400,38905758255,2950,2950,2950,2950,0
20230831,181300,38905758255,2950,2950,2950,2950,0
20230831,181200,38905758255,2950,2950,2950,2950,0
20230831,181100,38905758255,2950,2950,2950,2950,0
20230831,181000,38905758255,2950,2950,2950,2950,0
20230831,180900,38905758255,2950,2950,2950,2950,0
20230831,180800,38905758255,2950,2950,2950,2950,0
20230831,180700,38905758255,2950,2950,2950,2950,0
20230831,180600,38905758255,2950,2950,2950,2950,0
20230831,180500,38905758255,2950,2950,2950,2950,0
20230831,180400,38905758255,2950,2950,2950,2950,0
20230831,180300,38905758255,2950,2950,2950,2950,0
20230831,180200,38905758255,2950,2950,2950,2950,0
20230831,180100,38905758255,2950,2950,2950,2950,0
20230831,180000,38905758255,2950,2950,2950,2950,0
20230831,175900,38905758255,2950,2950,2950,2950,0
20230831,175800,38905758255,2950,2950,2950,2950,0
20230831,175700,38905758255,2950,2950,2950,2950,0
20230831,175600,38905758255,2950,2950,2950,2950,0
20230831,175500,38905758255,2950,2950,2950,2950,0
20230831,175400,38905758255,2950,2950,2950,2950,0
20230831,175300,38905758255,2950,2950,2950,2950,0
20230831,175200,38905758255,2950,2950,2950,2950,2546216
20230831,175100,38905758255,2950,2950,2950,2950,0
20230831,175000,38905758255,2950,2950,2950,2950,0
20230831,174900,38905758255,2950,2950,2950,2950,0
20230831,174800,38905758255,2950,2950,2950,2950,0
20230831,174700,38905758255,2950,2950,2950,2950,0
20230831,174600,38905758255,2950,2950,2950,2950,0
20230831,174500,38905758255,2950,2950,2950,2950,0
20230831,174400,38905758255,2950,2950,2950,2950,0
20230831,174300,38905758255,2950,2950,2950,2950,0
20230831,174200,38905758255,2950,2950,2950,2950,0
20230831,174100,38905758255,2950,2950,2950,2950,0
20230831,174000,38905758255,2950,2950,2950,2950,0
20230831,173900,38905758255,2950,2950,2950,2950,0
20230831,173800,38905758255,2950,2950,2950,2950,0
20230831,173700,38905758255,2950,2950,2950,2950,0
20230831,173600,38905758255,2950,2950,2950,2950,0
20230831,173500,38905758255,2950,2950,2950,2950,0
20230831,173400,38905758255,2950,2950,2950,2950,0
20230831,173300,38905758255,2950,2950,2950,2950,0
20230831,173200,38905758255,2950,2950,2950,2950,0
20230831,173100,38905758255,2950,2950,2950,2950,0
20230831,173000,38905758255,2950,2950,2950,2950,0
20230831,172900,38905758255,2950,2950,2950,2950,0
20230831,172800,38905758255,2950,2950,2950,2950,0
20230831,172700,38905758255,2950,2950,2950,2950,0
20230831,172600,38905758255,2950,2950,2950,2950,0
20230831,172500,38905758255,2950,2950,2950,2950,0
20230831,172400,38905758255,2950,2950,2950,2950,0
20230831,172300,38905758255,2950,2950,2950,2950,0
20230831,172200,38905758255,2950,2950,2950,2950,2546216
20230831,172100,38905758255,2950,2950,2950,2950,0
20230831,172000,38905758255,2950,2950,2950,2950,0
20230831,171900,38905758255,2950,2950,2950,2950,0
20230831,171800,38905758255,2950,2950,2950,2950,0
20230831,171700,38905758255,2950,2950,2950,2950,0
20230831,171600,38905758255,2950,2950,2950,2950,0
20230831,171500,38905758255,2950,2950,2950,2950,0
20230831,171400,38905758255,2950,2950,2950,2950,0
20230831,171300,38905758255,2950,2950,2950,2950,0
20230831,171200,38905758255,2950,2950,2950,2950,0
20230831,171100,38905758255,2950,2950,2950,2950,0
20230831,171000,38905758255,2950,2950,2950,2950,0
20230831,170900,38905758255,2950,2950,2950,2950,0
20230831,170800,38905758255,2950,2950,2950,2950,0
20230831,170700,38905758255,2950,2950,2950,2950,0
20230831,170600,38905758255,2950,2950,2950,2950,0
20230831,170500,38905758255,2950,2950,2950,2950,0
20230831,170400,38905758255,2950,2950,2950,2950,0
20230831,170300,38905758255,2950,2950,2950,2950,0
20230831,170200,38905758255,2950,2950,2950,2950,0
20230831,170100,38905758255,2950,2950,2950,2950,0
20230831,170000,38905758255,2950,2950,2950,2950,0
20230831,165900,38905758255,2950,2950,2950,2950,0
20230831,165800,38905758255,2950,2950,2950,2950,0
20230831,165700,38905758255,2950,2950,2950,2950,0
20230831,165600,38905758255,2950,2950,2950,2950,0
20230831,165500,38905758255,2950,2950,2950,2950,0
20230831,165400,38905758255,2950,2950,2950,2950,0
20230831,165300,38905758255,2950,2950,2950,2950,0
20230831,165200,38905758255,2950,2950,2950,2950,2546216
20230831,165100,38905758255,2950,2950,2950,2950,0
20230831,165000,38905758255,2950,2950,2950,2950,0
20230831,164900,38905758255,2950,2950,2950,2950,0
20230831,164800,38905758255,2950,2950,2950,2950,0
20230831,164700,38905758255,2950,2950,2950,2950,0
20230831,164600,38905758255,2950,2950,2950,2950,0
20230831,164500,38905758255,2950,2950,2950,2950,0
20230831,164400,38905758255,2950,2950,2950,2950,0
20230831,164300,38905758255,2950,2950,2950,2950,0
20230831,164200,38905758255,2950,2950,2950,2950,0
20230831,164100,38905758255,2950,2950,2950,2950,0
20230831,164000,38905758255,2950,2950,2950,2950,0
20230831,163900,38905758255,2950,2950,2950,2950,0
20230831,163800,38905758255,2950,2950,2950,2950,0
20230831,163700,38905758255,2950,2950,2950,2950,0
20230831,163600,38905758255,2950,2950,2950,2950,0
20230831,163500,38905758255,2950,2950,2950,2950,0
20230831,163400,38905758255,2950,2950,2950,2950,0
20230831,163300,38905758255,2950,2950,2950,2950,0
20230831,163200,38905758255,2950,2950,2950,2950,0
20230831,163100,38905758255,2950,2950,2950,2950,0
20230831,163000,38905758255,2950,2950,2950,2950,0
20230831,162900,38905758255,2950,2950,2950,2950,0
20230831,162800,38905758255,2950,2950,2950,2950,0
20230831,162700,38905758255,2950,2950,2950,2950,0
20230831,162600,38905758255,2950,2950,2950,2950,0
20230831,162500,38905758255,2950,2950,2950,2950,0
20230831,162400,38905758255,2950,2950,2950,2950,0
20230831,162300,38905758255,2950,2950,2950,2950,0
20230831,162200,38905758255,2950,2950,2950,2950,2546216
20230831,162100,38905758255,2950,2950,2950,2950,0
20230831,162000,38905758255,2950,2950,2950,2950,0
20230831,161900,38905758255,2950,2950,2950,2950,0
20230831,161800,38905758255,2950,2950,2950,2950,0
20230831,161700,38905758255,2950,2950,2950,2950,0
20230831,161600,38905758255,2950,2950,2950,2950,0
20230831,161500,38905758255,2950,2950,2950,2950,0
20230831,161400,38905758255,2950,2950,2950,2950,0
20230831,161300,38905758255,2950,2950,2950,2950,0
20230831,161200,38905758255,2950,2950,2950,2950,0
20230831,161100,38905758255,2950,2950,2950,2950,0
20230831,161000,38905758255,2950,2950,2950,2950,0
20230831,160900,38905758255,2950,2950,2950,2950,0
20230831,160800,38905758255,2950,2950,2950,2950,0
20230831,160700,38905758255,2950,2950,2950,2950,0
20230831,160600,38905758255,2950,2950,2950,2950,0
20230831,160500,38905758255,2950,2950,2950,2950,0
20230831,160400,38905758255,2950,2950,2950,2950,0
20230831,160300,38905758255,2950,2950,2950,2950,0
20230831,160200,38905758255,2950,2950,2950,2950,0
20230831,160100,38905758255,2950,2950,2950,2950,0
20230831,160000,38905758255,2950,2950,2950,2950,0
20230831,155900,38905758255,2950,2950,2950,2950,0
20230831,155800,38905758255,2950,2950,2950,2950,0
20230831,155700,38905758255,2950,2950,2950,2950,0
20230831,155600,38905758255,2950,2950,2950,2950,0
20230831,155500,38905758255,2950,2950,2950,2950,0
20230831,155400,38905758255,2950,2950,2950,2950,0
20230831,155300,38905758255,2950,2950,2950,2950,0
20230831,155200,38905758255,2950,2950,2950,2950,2546216
20230831,155100,38905758255,2950,2950,2950,2950,0
20230831,155000,38905758255,2950,2950,2950,2950,0
20230831,154900,38905758255,2950,2950,2950,2950,0
20230831,154800,38905758255,2950,2950,2950,2950,0
20230831,154700,38905758255,2950,2950,2950,2950,0
20230831,154600,38905758255,2950,2950,2950,2950,0
20230831,154500,38905758255,2950,2950,2950,2950,0
20230831,154400,38905758255,2950,2950,2950,2950,0
20230831,154300,38905758255,2950,2950,2950,2950,0
20230831,154200,38905758255,2950,2950,2950,2950,0
20230831,154100,38905758255,2950,2950,2950,2950,0
20230831,154000,38905758255,2950,2950,2950,2950,0
20230831,153900,38905758255,2950,2950,2950,2950,0
20230831,153800,38905758255,2950,2950,2950,2950,0
20230831,153700,38905758255,2950,2950,2950,2950,0
20230831,153600,38905758255,2950,2950,2950,2950,0
20230831,153500,38905758255,2950,2950,2950,2950,0
20230831,153400,38905758255,2950,2950,2950,2950,0
20230831,153300,38905758255,2950,2950,2950,2950,0
20230831,153200,38905758255,2950,2950,2950,2950,0
20230831,153100,38905758255,2950,2950,2950,2950,0
20230831,153000,38905758255,2950,2950,2950,2950,2546216
20230831,152900,31394421055,2970,2970,2970,2970,0
20230831,152800,31394421055,2970,2970,2970,2970,0
20230831,152700,31394421055,2970,2970,2970,2970,0
20230831,152600,31394421055,2970,2970,2970,2970,0
20230831,152500,31394421055,2970,2970,2970,2970,0
20230831,152400,31394421055,2970,2970,2970,2970,0
20230831,152300,31394421055,2970,2970,2970,2970,0
20230831,152200,31394421055,2970,2970,2970,2970,0
20230831,152100,31394421055,2970,2970,2970,2970,0
20230831,152000,31394421055,2970,2970,2970,2970,0
20230831,151900,31394421055,2970,2970,2970,2965,93978
20230831,151800,31115435590,2965,2960,2970,2955,87888
20230831,151700,30855074005,2960,2970,2975,2960,138953
20230831,151600,30442744125,2970,2975,2975,2970,65070
20230831,151500,30249253085,2970,2970,2975,2965,62207
20230831,151400,30064477485,2970,2975,2975,2965,107073
20230831,151300,29746439100,2975,2970,2975,2960,208223
20230831,151200,29128342455,2970,2950,2970,2945,327605
20230831,151100,28159463890,2950,2950,2950,2945,28497
20230831,151000,28075478220,2950,2950,2950,2945,29680
20230831,150900,27988013405,2945,2940,2950,2940,102774
20230831,150800,27685180340,2945,2940,2945,2935,57588
20230831,150700,27515804895,2940,2940,2940,2935,25335
20230831,150600,27441330025,2935,2940,2940,2935,17366
20230831,150500,27390334315,2940,2940,2940,2935,20962
20230831,150400,27328770970,2940,2935,2940,2930,23718
20230831,150300,27259160530,2935,2935,2935,2930,14548
20230831,150200,27216514110,2935,2940,2940,2930,29022
20230831,150100,27131313235,2940,2940,2940,2935,16617
20230831,150000,27082521040,2935,2940,2940,2935,13648
20230831,145900,27042426905,2940,2940,2940,2935,15415
20230831,145800,26997172050,2935,2940,2940,2935,8008
20230831,145700,26973656235,2940,2930,2940,2930,19852
20230831,145600,26915381370,2935,2935,2935,2930,5523
20230831,145500,26899183865,2935,2930,2940,2930,16372
20230831,145400,26851137025,2935,2940,2940,2930,16475
20230831,145300,26802809625,2940,2940,2940,2935,4423
20230831,145200,26789817445,2940,2935,2940,2935,23192
20230831,145100,26721716840,2935,2940,2940,2935,8725
20230831,145000,26696105180,2940,2935,2940,2935,8091
20230831,144900,26672356750,2935,2935,2940,2935,8205
20230831,144800,26648269910,2940,2940,2940,2935,15359
20230831,144700,26603148750,2935,2935,2940,2930,22587
20230831,144600,26536855370,2930,2935,2935,2930,1968
20230831,144500,26531085295,2935,2930,2935,2930,3760
20230831,144400,26520063285,2930,2935,2935,2930,7005
20230831,144300,26499531665,2930,2930,2935,2930,21134
20230831,144200,26437525200,2930,2930,2935,2930,7804
20230831,144100,26414659125,2935,2930,2935,2930,6939
20230831,144000,26394303250,2935,2935,2935,2930,10230
20230831,143900,26364323930,2935,2930,2935,2930,3718
20230831,143800,26353425465,2935,2935,2935,2930,3318
20230831,143700,26343692180,2935,2935,2935,2930,1350
20230831,143600,26339733115,2935,2930,2935,2925,8799
20230831,143500,26313952050,2930,2930,2935,2930,6081
20230831,143400,26296133190,2935,2935,2935,2930,13389
20230831,143300,26256899225,2930,2930,2935,2930,4240
20230831,143200,26244475260,2930,2935,2935,2930,3578
20230831,143100,26233990685,2930,2935,2940,2930,8933
20230831,143000,26207782080,2935,2940,2940,2935,8488
20230831,142900,26182869405,2940,2930,2940,2925,50545
20230831,142800,26034735905,2930,2930,2935,2925,24204
20230831,142700,25963855255,2935,2935,2935,2930,10452
20230831,142600,25933218480,2935,2940,2940,2935,22236
20230831,142500,25867954370,2940,2935,2940,2935,5241
20230831,142400,25852559040,2935,2940,2940,2935,3500
20230831,142300,25842282155,2940,2940,2940,2935,15894
20230831,142200,25795554445,2940,2940,2945,2940,7028
20230831,142100,25774890630,2940,2945,2945,2940,8472
20230831,142000,25749980205,2945,2940,2945,2940,17976
20230831,141900,25697107740,2940,2940,2945,2940,10776
20230831,141800,25665419050,2945,2945,2945,2940,5393
20230831,141700,25649557275,2940,2945,2945,2940,8044
20230831,141600,25625904900,2945,2945,2945,2940,3905
20230831,141500,25614420795,2945,2940,2945,2940,13383
20230831,141400,25575044015,2940,2945,2945,2940,15143
20230831,141300,25530513710,2945,2945,2945,2940,6648
20230831,141200,25510956440,2940,2945,2950,2940,10739
20230831,141100,25479327840,2950,2950,2950,2945,12392
20230831,141000,25442824940,2945,2945,2950,2945,12287
20230831,140900,25406621370,2945,2950,2950,2945,16460
20230831,140800,25358106045,2950,2945,2950,2945,5790
20230831,140700,25341027200,2950,2945,2950,2940,24064
20230831,140600,25270163205,2945,2950,2950,2945,12410
20230831,140500,25233583915,2950,2945,2950,2945,12953
20230831,140400,25195420900,2945,2950,2950,2945,5956
20230831,140300,25177867750,2945,2950,2950,2945,20386
20230831,140200,25117784270,2950,2950,2950,2945,32409
20230831,140100,25022180600,2950,2950,2955,2945,45711
20230831,140000,24887322710,2950,2950,2955,2950,3801
20230831,135900,24876099345,2955,2955,2955,2950,44063
20230831,135800,24745970540,2955,2940,2955,2935,76547
20230831,135700,24520388515,2935,2940,2945,2935,21775
20230831,135600,24456372035,2945,2945,2945,2940,11141
20230831,135500,24423600640,2945,2940,2945,2940,7814
20230831,135400,24400610020,2945,2950,2950,2940,24151
20230831,135300,24329489460,2950,2945,2950,2940,16525
20230831,135200,24280816100,2945,2940,2945,2940,25685
20230831,135100,24205239610,2945,2940,2945,2940,11542
20230831,135000,24171278225,2945,2940,2945,2940,1838
20230831,134900,24165869935,2945,2945,2945,2935,16641
20230831,134800,24116965640,2945,2945,2950,2940,73144
20230831,134700,23901517790,2945,2935,2945,2935,33820
20230831,134600,23802135090,2935,2925,2935,2925,25841
20230831,134500,23726405440,2930,2925,2930,2925,10680
20230831,134400,23695137885,2930,2930,2930,2925,9308
20230831,134300,23667880975,2925,2930,2930,2925,1003
20230831,134200,23664942280,2930,2930,2930,2925,7929
20230831,134100,23641726740,2930,2930,2930,2925,4580
20230831,134000,23628324695,2930,2920,2930,2920,50356
20230831,133900,23481218580,2920,2925,2925,2920,16666
20230831,133800,23432482745,2925,2930,2930,2925,9549
20230831,133700,23404551435,2925,2930,2935,2925,27186
20230831,133600,23324903035,2930,2935,2935,2930,3804
20230831,133500,23313757065,2930,2930,2935,2930,6432
20230831,133400,23294910500,2935,2935,2935,2930,9841
20230831,133300,23266074530,2935,2930,2935,2925,5941
20230831,133200,23248659365,2930,2930,2935,2925,14057
20230831,133100,23207468800,2930,2930,2935,2925,19599
20230831,133000,23150060660,2930,2930,2935,2925,9496
20230831,132900,23122236355,2935,2935,2935,2925,13022
20230831,132800,23084056625,2935,2940,2940,2930,29707
20230831,132700,22996905775,2940,2955,2960,2935,72608
20230831,132600,22782742675,2955,2955,2960,2950,101499
20230831,132500,22482742820,2955,2955,2955,2950,75701
20230831,132400,22259198025,2955,2950,2955,2945,79033
20230831,132300,22026028275,2950,2940,2950,2940,99757
20230831,132200,21732448800,2940,2930,2940,2930,32500
20230831,132100,21637056695,2930,2930,2935,2930,9214
20230831,132000,21610057170,2930,2930,2935,2930,542
20230831,131900,21608468795,2935,2930,2935,2930,4706
20230831,131800,21594676690,2930,2930,2935,2925,26936
20230831,131700,21515753380,2930,2935,2940,2930,41956
20230831,131600,21392657770,2935,2940,2940,2935,5638
20230831,131500,21376103020,2935,2940,2940,2935,14631
20230831,131400,21333106565,2940,2930,2940,2930,42443
20230831,131300,21208551840,2930,2935,2935,2930,25641
20230831,131200,21133386820,2935,2915,2935,2915,70520
20230831,131100,20927127265,2920,2920,2920,2915,9502
20230831,131000,20899417240,2920,2915,2920,2915,7111
20230831,130900,20878657260,2915,2920,2925,2915,33975
20230831,130800,20779448015,2925,2920,2925,2920,9929
20230831,130700,20750443400,2920,2925,2925,2920,1841
20230831,130600,20745066280,2925,2925,2925,2920,8965
20230831,130500,20718880245,2925,2920,2925,2920,7537
20230831,130400,20696837380,2920,2920,2925,2920,8584
20230831,130300,20671755855,2920,2920,2925,2920,17433
20230831,130200,20620848840,2920,2925,2925,2920,7175
20230831,130100,20599876420,2925,2915,2925,2915,17204
20230831,130000,20549641980,2920,2915,2920,2915,5851
20230831,125900,20532586305,2920,2915,2920,2915,8205
20230831,125800,20508650790,2915,2915,2920,2915,2834
20230831,125700,20500377070,2915,2915,2920,2910,11225
20230831,125600,20467646370,2920,2915,2920,2915,12776
20230831,125500,20430395135,2910,2905,2915,2905,24072
20230831,125400,20360342400,2905,2905,2910,2905,6027
20230831,125300,20342832385,2910,2910,2910,2905,3467
20230831,125200,20332750845,2905,2905,2910,2905,7370
20230831,125100,20311314405,2905,2910,2910,2905,2016
20230831,125000,20305451555,2910,2905,2910,2905,10657
20230831,124900,20274446985,2905,2910,2910,2905,2199
20230831,124800,20268054210,2910,2910,2910,2905,7090
20230831,124700,20247428520,2905,2910,2910,2905,8588
20230831,124600,20222450700,2910,2900,2910,2900,16902
20230831,124500,20173346055,2905,2905,2905,2900,1236
20230831,124400,20169756330,2905,2900,2905,2900,5686
20230831,124300,20153240310,2905,2905,2905,2900,2539
20230831,124200,20145872705,2900,2900,2905,2900,619
20230831,124100,20144077535,2900,2905,2905,2900,2331
20230831,124000,20137316605,2905,2905,2905,2900,6709
20230831,123900,20117857895,2905,2900,2905,2900,15759
20230831,123800,20072152275,2900,2895,2905,2895,20908
20230831,123700,20011519005,2900,2895,2900,2895,3809
20230831,123600,20000491755,2895,2895,2900,2895,20630
20230831,123500,19940767735,2895,2895,2895,2890,1789
20230831,123400,19935589375,2890,2890,2895,2885,18280
20230831,123300,19882767310,2890,2890,2890,2890,6549
20230831,123200,19863840700,2890,2890,2895,2885,43995
20230831,123100,19736696515,2895,2895,2895,2890,22848
20230831,123000,19670662430,2895,2890,2895,2890,4480
20230831,122900,19657693345,2895,2895,2895,2890,13100
20230831,122800,19619774070,2895,2895,2895,2890,1232
20230831,122700,19616208845,2895,2895,2895,2890,3095
20230831,122600,19607249565,2895,2895,2895,2890,5609
20230831,122500,19591014510,2895,2895,2900,2895,8984
20230831,122400,19565000595,2900,2895,2900,2895,6257
20230831,122300,19546882240,2895,2895,2895,2890,12839
20230831,122200,19509714790,2895,2890,2895,2890,3457
20230831,122100,19499706865,2890,2895,2895,2890,6575
20230831,122000,19480688580,2895,2895,2895,2895,5199
20230831,121900,19465637475,2895,2900,2900,2890,8675
20230831,121800,19440521850,2895,2895,2895,2890,9085
20230831,121700,19414224245,2895,2900,2900,2890,12273
20230831,121600,19378692820,2900,2895,2900,2895,2262
20230831,121500,19372137015,2900,2900,2900,2895,4400
20230831,121400,19359378535,2900,2900,2900,2895,2111
20230831,121300,19353260640,2900,2900,2900,2895,931
20230831,121200,19350564280,2900,2895,2900,2895,5007
20230831,121100,19336049330,2895,2900,2900,2895,6801
20230831,121000,19316360085,2900,2900,2905,2895,13569
20230831,120900,19277039250,2900,2905,2905,2900,3020
20230831,120800,19268273710,2900,2900,2905,2900,3998
20230831,120700,19256679495,2900,2900,2900,2895,9031
20230831,120600,19230505585,2900,2900,2900,2895,6038
20230831,120500,19212995770,2900,2900,2900,2895,3216
20230831,120400,19203676220,2900,2900,2900,2895,3771
20230831,120300,19192757615,2900,2895,2900,2895,1249
20230831,120200,19189135890,2900,2895,2900,2895,2092
20230831,120100,19183073275,2895,2895,2900,2895,10312
20230831,120000,19153213535,2900,2900,2900,2895,571
20230831,115900,19151559640,2895,2900,2905,2895,9258
20230831,115800,19124713185,2900,2895,2900,2895,1493
20230831,115700,19120388980,2895,2905,2905,2895,8376
20230831,115600,19096099235,2900,2900,2910,2900,11504
20230831,115500,19062704100,2900,2905,2905,2900,8842
20230831,115400,19037019505,2905,2900,2905,2900,2700
20230831,115300,19029186475,2905,2900,2905,2900,9938
20230831,115200,19000365925,2900,2900,2900,2895,10034
20230831,115100,18971268530,2900,2900,2900,2895,1438
20230831,115000,18967098565,2900,2890,2900,2890,4329
20230831,114900,18954566770,2890,2900,2900,2890,137214
20230831,114800,18557974735,2900,2895,2900,2895,5907
20230831,114700,18540870220,2895,2895,2895,2890,9563
20230831,114600,18513200560,2890,2895,2895,2890,2228
20230831,114500,18506750505,2895,2890,2895,2890,3261
20230831,114400,18497311700,2895,2895,2895,2890,8266
20230831,114300,18473382045,2895,2900,2900,2895,1936
20230831,114200,18467777300,2900,2900,2900,2890,10247
20230831,114100,18438112095,2900,2895,2900,2895,4098
20230831,114000,18426241305,2895,2895,2900,2895,5041
20230831,113900,18411647270,2900,2895,2900,2895,5535
20230831,113800,18395623280,2895,2895,2900,2895,7077
20230831,113700,18375128490,2895,2895,2895,2890,3873
20230831,113600,18363931700,2895,2895,2895,2890,3551
20230831,113500,18353667645,2890,2895,2895,2890,1734
20230831,113400,18348656310,2895,2890,2895,2890,12811
20230831,113300,18311632385,2890,2895,2895,2890,18335
20230831,113200,18258633600,2895,2895,2895,2890,3919
20230831,113100,18247294430,2895,2895,2895,2890,2230
20230831,113000,18240844345,2895,2900,2900,2890,4271
20230831,112900,18228481675,2900,2895,2900,2895,9159
20230831,112800,18201966335,2895,2900,2905,2895,3933
20230831,112700,18190563160,2900,2900,2900,2900,10032
20230831,112600,18161470360,2900,2900,2905,2895,22483
20230831,112500,18096273730,2900,2905,2905,2900,1938
20230831,112400,18090651760,2905,2910,2910,2900,50403
20230831,112300,17944123330,2905,2900,2910,2895,24510
20230831,112200,17872966905,2900,2895,2900,2890,11614
20230831,112100,17839348570,2890,2895,2895,2890,1474
20230831,112000,17835082635,2895,2890,2895,2890,5913
20230831,111900,17817968005,2890,2890,2890,2890,2831
20230831,111800,17809786415,2890,2890,2895,2885,15776
20230831,111700,17764250590,2890,2890,2890,2885,9449
20230831,111600,17736945980,2885,2885,2890,2885,13435
20230831,111500,17698167115,2885,2885,2890,2880,47164
20230831,111400,17562245175,2885,2890,2890,2885,18723
20230831,111300,17508210225,2890,2890,2895,2890,5512
20230831,111200,17492278490,2895,2890,2895,2885,10222
20230831,111100,17462731225,2890,2880,2890,2880,30685
20230831,111000,17374088880,2885,2885,2890,2880,45396
20230831,110900,17243207055,2885,2890,2895,2885,6758
20230831,110800,17223694625,2890,2885,2890,2885,26775
20230831,110700,17146419865,2885,2895,2895,2885,5761
20230831,110600,17129770420,2895,2895,2895,2890,15500
20230831,110500,17084970035,2895,2900,2900,2890,3701
20230831,110400,17074261055,2895,2895,2900,2895,4751
20230831,110300,17060502830,2895,2895,2900,2895,4699
20230831,110200,17046899215,2895,2890,2895,2885,11573
20230831,110100,17013449535,2890,2895,2895,2885,12724
20230831,110000,16976651950,2895,2890,2900,2890,6843
20230831,105900,16956848290,2890,2885,2895,2885,53588
20230831,105800,16802086150,2885,2895,2895,2885,32960
20230831,105700,16706945035,2890,2895,2895,2890,23088
20230831,105600,16640205960,2895,2900,2900,2895,5029
20230831,105500,16625646485,2895,2895,2900,2890,4553
20230831,105400,16612463025,2895,2890,2900,2890,33245
20230831,105300,16516353625,2890,2895,2900,2885,97922
20230831,105200,16233418145,2900,2900,2900,2895,6596
20230831,105100,16214315995,2895,2900,2900,2895,6862
20230831,105000,16194436295,2900,2895,2900,2895,10671
20230831,104900,16163534750,2895,2895,2900,2895,5198
20230831,104800,16148486490,2895,2895,2900,2895,6009
20230831,104700,16131090060,2900,2895,2900,2895,4077
20230831,104600,16119279160,2895,2900,2905,2895,14990
20230831,104500,16075849320,2900,2900,2900,2895,6307
20230831,104400,16057580070,2895,2895,2900,2895,2667
20230831,104300,16049853755,2895,2895,2900,2890,11051
20230831,104200,16017868740,2895,2890,2895,2885,30938
20230831,104100,15928501725,2885,2895,2895,2885,43850
20230831,104000,15801769690,2895,2895,2895,2890,38877
20230831,103900,15689382055,2890,2900,2905,2890,75805
20230831,103800,15469815655,2905,2905,2905,2900,8012
20230831,103700,15446552750,2905,2900,2905,2900,6436
20230831,103600,15427862195,2900,2900,2905,2900,30405
20230831,103500,15339659905,2900,2905,2910,2900,18654
20230831,103400,15285541560,2905,2900,2905,2900,4196
20230831,103300,15273364885,2900,2905,2905,2900,22640
20230831,103200,15207692115,2905,2905,2905,2895,56805
20230831,103100,15042947925,2900,2905,2910,2900,12829
20230831,103000,15005702150,2905,2910,2910,2900,35514
20230831,102900,14902622490,2910,2905,2910,2895,65633
20230831,102800,14712285240,2900,2905,2910,2900,61571
20230831,102700,14533564290,2905,2915,2915,2905,30718
20230831,102600,14444178890,2915,2910,2925,2905,7560
20230831,102500,14422150025,2905,2925,2930,2905,119782
20230831,102400,14072840690,2925,2925,2925,2920,7031
20230831,102300,14052286525,2925,2925,2925,2920,9902
20230831,102200,14023357580,2925,2925,2925,2920,8214
20230831,102100,13999344890,2925,2925,2930,2920,19234
20230831,102000,13943088480,2925,2925,2925,2920,7844
20230831,101900,13920148430,2920,2925,2925,2920,11780
20230831,101800,13885740220,2920,2920,2925,2915,9693
20230831,101700,13857443835,2920,2910,2920,2910,35253
20230831,101600,13754679580,2910,2910,2915,2910,28921
20230831,101500,13670514560,2915,2920,2920,2910,13422
20230831,101400,13631399895,2915,2910,2920,2910,21322
20230831,101300,13569302395,2910,2915,2920,2905,88049
20230831,101200,13312897165,2920,2920,2920,2915,14250
20230831,101100,13271341890,2920,2920,2925,2915,22376
20230831,101000,13206047615,2920,2920,2925,2915,43040
20230831,100900,13080391145,2920,2920,2925,2920,21544
20230831,100800,13017473815,2920,2920,2925,2915,42005
20230831,100700,12894884925,2920,2920,2925,2920,48155
20230831,100600,12754258650,2920,2940,2940,2920,137895
20230831,100500,12350062540,2940,2940,2945,2940,9877
20230831,100400,12321018700,2940,2940,2945,2935,27791
20230831,100300,12239352075,2935,2940,2940,2935,28213
20230831,100200,12156527470,2940,2945,2945,2935,46285
20230831,100100,12020411655,2940,2945,2950,2940,42816
20230831,100000,11894396210,2945,2955,2955,2945,32841
20230831,095900,11797565545,2955,2950,2955,2945,36479
20230831,095800,11689936590,2955,2970,2970,2950,124451
20230831,095700,11321335140,2965,2965,2970,2965,24808
20230831,095600,11247737595,2970,2960,2970,2960,31434
20230831,095500,11154525120,2965,2965,2965,2960,43120
20230831,095400,11026739375,2965,2955,2965,2955,20401
20230831,095300,10966343175,2955,2970,2975,2955,189181
20230831,095200,10405316455,2970,2970,2970,2965,100806
20230831,095100,10105974905,2970,2965,2970,2960,89326
20230831,095000,9841013930,2965,2960,2965,2955,67674
20230831,094900,9640487220,2960,2945,2965,2940,256751
20230831,094800,8881498465,2945,2945,2945,2940,32833
20230831,094700,8784813130,2945,2945,2945,2940,12443
20230831,094600,8748222950,2945,2945,2945,2940,21709
20230831,094500,8684311275,2945,2945,2945,2940,17490
20230831,094400,8632815855,2945,2935,2945,2935,26680
20230831,094300,8554298200,2935,2930,2940,2925,21707
20230831,094200,8490624635,2930,2925,2940,2925,17318
20230831,094100,8439825295,2930,2930,2930,2920,41371
20230831,094000,8318712525,2925,2930,2935,2925,20904
20230831,093900,8257516530,2930,2925,2935,2920,21379
20230831,093800,8194912385,2925,2935,2935,2920,85413
20230831,093700,7944827460,2935,2950,2950,2930,71207
20230831,093600,7735601435,2950,2945,2950,2940,44432
20230831,093500,7604715145,2945,2940,2955,2940,95103
20230831,093400,7324313925,2940,2940,2945,2935,35168
20230831,093300,7220913635,2940,2945,2945,2940,46801
20230831,093200,7083228040,2950,2950,2950,2940,33234
20230831,093100,6985353810,2950,2940,2950,2940,44199
20230831,093000,6855145900,2945,2945,2950,2940,37342
20230831,092900,6745226755,2945,2950,2955,2940,95463
20230831,092800,6463852765,2950,2940,2950,2935,91236
20230831,092700,6195019795,2940,2935,2940,2930,41306
20230831,092600,6073648410,2930,2945,2945,2930,76757
20230831,092500,5848053640,2945,2930,2945,2930,125341
20230831,092400,5479400945,2935,2920,2935,2920,89147
20230831,092300,5218292680,2925,2930,2930,2920,35917
20230831,092200,5113189970,2930,2925,2930,2925,29098
20230831,092100,5028041565,2925,2930,2930,2925,51036
20230831,092000,4878597215,2930,2920,2930,2915,52188
20230831,091900,4725937415,2920,2900,2920,2900,41145
20230831,091800,4606188410,2900,2900,2905,2895,18322
20230831,091700,4553082605,2900,2895,2905,2895,23346
20230831,091600,4485427395,2900,2895,2905,2890,31664
20230831,091500,4393717190,2895,2900,2900,2895,8420
20230831,091400,4369329610,2895,2880,2900,2880,85905
20230831,091300,4121071755,2885,2890,2895,2880,78017
20230831,091200,3895841420,2890,2900,2900,2890,58987
20230831,091100,3725142525,2900,2905,2910,2900,39029
20230831,091000,3611797815,2905,2900,2910,2895,28427
20230831,090900,3529335090,2900,2910,2915,2900,60327
20230831,090800,3354204040,2905,2910,2910,2905,25174
20230831,090700,3280964520,2910,2905,2915,2900,64773
20230831,090600,3092504830,2895,2895,2900,2890,67790
20230831,090500,2896087575,2900,2890,2900,2880,67973
20230831,090400,2699715700,2890,2900,2905,2885,116282
20230831,090300,2363375970,2900,2915,2920,2900,170005
20230831,090200,1869126775,2920,2910,2920,2905,133261
20230831,090100,1481138805,2915,2925,2925,2905,123661
20230831,090000,1120930085,2920,2945,2945,2920,357200