stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,184800,4428693915,2035,2035,2035,2035,29558
20230831,184700,4428693915,2035,2035,2035,2035,0
20230831,184600,4428693915,2035,2035,2035,2035,0
20230831,184500,4428693915,2035,2035,2035,2035,0
20230831,184400,4428693915,2035,2035,2035,2035,0
20230831,184300,4428693915,2035,2035,2035,2035,0
20230831,184200,4428693915,2035,2035,2035,2035,0
20230831,184100,4428693915,2035,2035,2035,2035,0
20230831,184000,4428693915,2035,2035,2035,2035,0
20230831,183900,4428693915,2035,2035,2035,2035,0
20230831,183800,4428693915,2035,2035,2035,2035,0
20230831,183700,4428693915,2035,2035,2035,2035,0
20230831,183600,4428693915,2035,2035,2035,2035,0
20230831,183500,4428693915,2035,2035,2035,2035,0
20230831,183400,4428693915,2035,2035,2035,2035,0
20230831,183300,4428693915,2035,2035,2035,2035,0
20230831,183200,4428693915,2035,2035,2035,2035,0
20230831,183100,4428693915,2035,2035,2035,2035,0
20230831,183000,4428693915,2035,2035,2035,2035,0
20230831,182900,4428693915,2035,2035,2035,2035,0
20230831,182800,4428693915,2035,2035,2035,2035,0
20230831,182700,4428693915,2035,2035,2035,2035,0
20230831,182600,4428693915,2035,2035,2035,2035,0
20230831,182500,4428693915,2035,2035,2035,2035,0
20230831,182400,4428693915,2035,2035,2035,2035,0
20230831,182300,4428693915,2035,2035,2035,2035,0
20230831,182200,4428693915,2035,2035,2035,2035,0
20230831,182100,4428693915,2035,2035,2035,2035,0
20230831,182000,4428693915,2035,2035,2035,2035,0
20230831,181900,4428693915,2035,2035,2035,2035,0
20230831,181800,4428693915,2035,2035,2035,2035,29558
20230831,181700,4428693915,2035,2035,2035,2035,0
20230831,181600,4428693915,2035,2035,2035,2035,0
20230831,181500,4428693915,2035,2035,2035,2035,0
20230831,181400,4428693915,2035,2035,2035,2035,0
20230831,181300,4428693915,2035,2035,2035,2035,0
20230831,181200,4428693915,2035,2035,2035,2035,0
20230831,181100,4428693915,2035,2035,2035,2035,0
20230831,181000,4428693915,2035,2035,2035,2035,0
20230831,180900,4428693915,2035,2035,2035,2035,0
20230831,180800,4428693915,2035,2035,2035,2035,0
20230831,180700,4428693915,2035,2035,2035,2035,0
20230831,180600,4428693915,2035,2035,2035,2035,0
20230831,180500,4428693915,2035,2035,2035,2035,0
20230831,180400,4428693915,2035,2035,2035,2035,0
20230831,180300,4428693915,2035,2035,2035,2035,0
20230831,180200,4428693915,2035,2035,2035,2035,0
20230831,180100,4428693915,2035,2035,2035,2035,0
20230831,180000,4428693915,2035,2035,2035,2035,0
20230831,175900,4428693915,2035,2035,2035,2035,0
20230831,175800,4428693915,2035,2035,2035,2035,0
20230831,175700,4428693915,2035,2035,2035,2035,0
20230831,175600,4428693915,2035,2035,2035,2035,0
20230831,175500,4428693915,2035,2035,2035,2035,0
20230831,175400,4428693915,2035,2035,2035,2035,0
20230831,175300,4428693915,2035,2035,2035,2035,0
20230831,175200,4428693915,2035,2035,2035,2035,0
20230831,175100,4428693915,2035,2035,2035,2035,0
20230831,175000,4428693915,2035,2035,2035,2035,0
20230831,174900,4428693915,2035,2035,2035,2035,0
20230831,174800,4428693915,2035,2035,2035,2035,29558
20230831,174700,4428693915,2035,2035,2035,2035,0
20230831,174600,4428693915,2035,2035,2035,2035,0
20230831,174500,4428693915,2035,2035,2035,2035,0
20230831,174400,4428693915,2035,2035,2035,2035,0
20230831,174300,4428693915,2035,2035,2035,2035,0
20230831,174200,4428693915,2035,2035,2035,2035,0
20230831,174100,4428693915,2035,2035,2035,2035,0
20230831,174000,4428693915,2035,2035,2035,2035,0
20230831,173900,4428693915,2035,2035,2035,2035,0
20230831,173800,4428693915,2035,2035,2035,2035,0
20230831,173700,4428693915,2035,2035,2035,2035,0
20230831,173600,4428693915,2035,2035,2035,2035,0
20230831,173500,4428693915,2035,2035,2035,2035,0
20230831,173400,4428693915,2035,2035,2035,2035,0
20230831,173300,4428693915,2035,2035,2035,2035,0
20230831,173200,4428693915,2035,2035,2035,2035,0
20230831,173100,4428693915,2035,2035,2035,2035,0
20230831,173000,4428693915,2035,2035,2035,2035,0
20230831,172900,4428693915,2035,2035,2035,2035,0
20230831,172800,4428693915,2035,2035,2035,2035,0
20230831,172700,4428693915,2035,2035,2035,2035,0
20230831,172600,4428693915,2035,2035,2035,2035,0
20230831,172500,4428693915,2035,2035,2035,2035,0
20230831,172400,4428693915,2035,2035,2035,2035,0
20230831,172300,4428693915,2035,2035,2035,2035,0
20230831,172200,4428693915,2035,2035,2035,2035,0
20230831,172100,4428693915,2035,2035,2035,2035,0
20230831,172000,4428693915,2035,2035,2035,2035,0
20230831,171900,4428693915,2035,2035,2035,2035,0
20230831,171800,4428693915,2035,2035,2035,2035,29558
20230831,171700,4428693915,2035,2035,2035,2035,0
20230831,171600,4428693915,2035,2035,2035,2035,0
20230831,171500,4428693915,2035,2035,2035,2035,0
20230831,171400,4428693915,2035,2035,2035,2035,0
20230831,171300,4428693915,2035,2035,2035,2035,0
20230831,171200,4428693915,2035,2035,2035,2035,0
20230831,171100,4428693915,2035,2035,2035,2035,0
20230831,171000,4428693915,2035,2035,2035,2035,0
20230831,170900,4428693915,2035,2035,2035,2035,0
20230831,170800,4428693915,2035,2035,2035,2035,0
20230831,170700,4428693915,2035,2035,2035,2035,0
20230831,170600,4428693915,2035,2035,2035,2035,0
20230831,170500,4428693915,2035,2035,2035,2035,0
20230831,170400,4428693915,2035,2035,2035,2035,0
20230831,170300,4428693915,2035,2035,2035,2035,0
20230831,170200,4428693915,2035,2035,2035,2035,0
20230831,170100,4428693915,2035,2035,2035,2035,0
20230831,170000,4428693915,2035,2035,2035,2035,0
20230831,165900,4428693915,2035,2035,2035,2035,0
20230831,165800,4428693915,2035,2035,2035,2035,0
20230831,165700,4428693915,2035,2035,2035,2035,0
20230831,165600,4428693915,2035,2035,2035,2035,0
20230831,165500,4428693915,2035,2035,2035,2035,0
20230831,165400,4428693915,2035,2035,2035,2035,0
20230831,165300,4428693915,2035,2035,2035,2035,0
20230831,165200,4428693915,2035,2035,2035,2035,0
20230831,165100,4428693915,2035,2035,2035,2035,0
20230831,165000,4428693915,2035,2035,2035,2035,0
20230831,164900,4428693915,2035,2035,2035,2035,0
20230831,164800,4428693915,2035,2035,2035,2035,29558
20230831,164700,4428693915,2035,2035,2035,2035,0
20230831,164600,4428693915,2035,2035,2035,2035,0
20230831,164500,4428693915,2035,2035,2035,2035,0
20230831,164400,4428693915,2035,2035,2035,2035,0
20230831,164300,4428693915,2035,2035,2035,2035,0
20230831,164200,4428693915,2035,2035,2035,2035,0
20230831,164100,4428693915,2035,2035,2035,2035,0
20230831,164000,4428693915,2035,2035,2035,2035,0
20230831,163900,4428693915,2035,2035,2035,2035,0
20230831,163800,4428693915,2035,2035,2035,2035,0
20230831,163700,4428693915,2035,2035,2035,2035,0
20230831,163600,4428693915,2035,2035,2035,2035,0
20230831,163500,4428693915,2035,2035,2035,2035,0
20230831,163400,4428693915,2035,2035,2035,2035,0
20230831,163300,4428693915,2035,2035,2035,2035,0
20230831,163200,4428693915,2035,2035,2035,2035,0
20230831,163100,4428693915,2035,2035,2035,2035,0
20230831,163000,4428693915,2035,2035,2035,2035,0
20230831,162900,4428693915,2035,2035,2035,2035,0
20230831,162800,4428693915,2035,2035,2035,2035,0
20230831,162700,4428693915,2035,2035,2035,2035,0
20230831,162600,4428693915,2035,2035,2035,2035,0
20230831,162500,4428693915,2035,2035,2035,2035,0
20230831,162400,4428693915,2035,2035,2035,2035,0
20230831,162300,4428693915,2035,2035,2035,2035,0
20230831,162200,4428693915,2035,2035,2035,2035,0
20230831,162100,4428693915,2035,2035,2035,2035,0
20230831,162000,4428693915,2035,2035,2035,2035,0
20230831,161900,4428693915,2035,2035,2035,2035,0
20230831,161800,4428693915,2035,2035,2035,2035,29558
20230831,161700,4428693915,2035,2035,2035,2035,0
20230831,161600,4428693915,2035,2035,2035,2035,0
20230831,161500,4428693915,2035,2035,2035,2035,0
20230831,161400,4428693915,2035,2035,2035,2035,0
20230831,161300,4428693915,2035,2035,2035,2035,0
20230831,161200,4428693915,2035,2035,2035,2035,0
20230831,161100,4428693915,2035,2035,2035,2035,0
20230831,161000,4428693915,2035,2035,2035,2035,0
20230831,160900,4428693915,2035,2035,2035,2035,0
20230831,160800,4428693915,2035,2035,2035,2035,0
20230831,160700,4428693915,2035,2035,2035,2035,0
20230831,160600,4428693915,2035,2035,2035,2035,0
20230831,160500,4428693915,2035,2035,2035,2035,0
20230831,160400,4428693915,2035,2035,2035,2035,0
20230831,160300,4428693915,2035,2035,2035,2035,0
20230831,160200,4428693915,2035,2035,2035,2035,0
20230831,160100,4428693915,2035,2035,2035,2035,0
20230831,160000,4428693915,2035,2035,2035,2035,0
20230831,155900,4428693915,2035,2035,2035,2035,0
20230831,155800,4428693915,2035,2035,2035,2035,0
20230831,155700,4428693915,2035,2035,2035,2035,0
20230831,155600,4428693915,2035,2035,2035,2035,0
20230831,155500,4428693915,2035,2035,2035,2035,0
20230831,155400,4428693915,2035,2035,2035,2035,0
20230831,155300,4428693915,2035,2035,2035,2035,0
20230831,155200,4428693915,2035,2035,2035,2035,0
20230831,155100,4428693915,2035,2035,2035,2035,0
20230831,155000,4428693915,2035,2035,2035,2035,0
20230831,154900,4428693915,2035,2035,2035,2035,0
20230831,154800,4428693915,2035,2035,2035,2035,29558
20230831,154700,4428693915,2035,2035,2035,2035,0
20230831,154600,4428693915,2035,2035,2035,2035,0
20230831,154500,4428693915,2035,2035,2035,2035,0
20230831,154400,4428693915,2035,2035,2035,2035,0
20230831,154300,4428693915,2035,2035,2035,2035,0
20230831,154200,4428693915,2035,2035,2035,2035,0
20230831,154100,4428693915,2035,2035,2035,2035,0
20230831,154000,4428693915,2035,2035,2035,2035,0
20230831,153900,4428693915,2035,2035,2035,2035,0
20230831,153800,4428693915,2035,2035,2035,2035,0
20230831,153700,4428693915,2035,2035,2035,2035,0
20230831,153600,4428693915,2035,2035,2035,2035,0
20230831,153500,4428693915,2035,2035,2035,2035,0
20230831,153400,4428693915,2035,2035,2035,2035,0
20230831,153300,4428693915,2035,2035,2035,2035,0
20230831,153200,4428693915,2035,2035,2035,2035,0
20230831,153100,4428693915,2035,2035,2035,2035,0
20230831,153000,4428693915,2035,2035,2035,2035,29558
20230831,152900,4368543385,2055,2055,2055,2055,0
20230831,152800,4368543385,2055,2055,2055,2055,0
20230831,152700,4368543385,2055,2055,2055,2055,0
20230831,152600,4368543385,2055,2055,2055,2055,0
20230831,152500,4368543385,2055,2055,2055,2055,0
20230831,152400,4368543385,2055,2055,2055,2055,0
20230831,152300,4368543385,2055,2055,2055,2055,0
20230831,152200,4368543385,2055,2055,2055,2055,0
20230831,152100,4368543385,2055,2055,2055,2055,0
20230831,152000,4368543385,2055,2055,2055,2055,0
20230831,151900,4368543385,2055,2045,2055,2040,18104
20230831,151800,4331514825,2045,2040,2045,2040,2157
20230831,151700,4327104035,2045,2040,2045,2040,380
20230831,151600,4326328825,2045,2040,2050,2040,14548
20230831,151500,4296640750,2045,2045,2050,2045,2647
20230831,151400,4291226425,2045,2045,2050,2045,1035
20230831,151300,4289109820,2045,2045,2045,2045,494
20230831,151200,4288099590,2045,2045,2045,2045,120
20230831,151100,4287854190,2045,2040,2045,2040,1763
20230831,151000,4284257650,2045,2040,2045,2040,3989
20230831,150900,4276119900,2045,2045,2045,2045,273
20230831,150800,4275561615,2045,2045,2045,2045,1600
20230831,150700,4272289615,2045,2045,2045,2040,552
20230831,150600,4271161015,2040,2040,2045,2040,1732
20230831,150500,4267622865,2040,2040,2040,2040,514
20230831,150400,4266574305,2045,2040,2045,2040,226
20230831,150300,4266113245,2045,2045,2045,2045,3099
20230831,150200,4259775790,2045,2045,2045,2045,9446
20230831,150100,4240458720,2050,2045,2050,2045,4800
20230831,150000,4230632710,2045,2040,2045,2040,704
20230831,145900,4229196530,2040,2035,2045,2035,3986
20230831,145800,4221066650,2035,2040,2040,2030,3565
20230831,145700,4213813880,2040,2040,2040,2035,1808
20230831,145600,4210133060,2035,2040,2040,2035,1897
20230831,145500,4206270680,2035,2035,2035,2035,862
20230831,145400,4204516510,2040,2030,2040,2030,4645
20230831,145300,4195086435,2030,2040,2040,2030,501
20230831,145200,4194069395,2035,2035,2035,2030,6961
20230831,145100,4179911445,2040,2030,2040,2025,8389
20230831,145000,4162897115,2030,2040,2040,2030,6744
20230831,144900,4149198200,2035,2040,2040,2035,18394
20230831,144800,4111748515,2040,2045,2045,2040,26
20230831,144700,4111695410,2040,2040,2045,2040,5015
20230831,144600,4101449810,2045,2040,2045,2040,136
20230831,144500,4101171985,2045,2045,2045,2040,551
20230831,144400,4100047690,2040,2035,2045,2035,878
20230831,144300,4098256825,2035,2040,2040,2035,2837
20230831,144200,4092481345,2035,2040,2045,2035,4493
20230831,144100,4083312175,2040,2035,2040,2035,7125
20230831,144000,4068801000,2045,2040,2050,2035,35267
20230831,143900,3996951850,2040,2045,2045,2040,67876
20230831,143800,3858358200,2050,2055,2055,2045,3866
20230831,143700,3850451740,2050,2055,2055,2050,5699
20230831,143600,3838768705,2055,2055,2060,2055,1300
20230831,143500,3836096365,2055,2050,2055,2050,9458
20230831,143400,3816707385,2055,2055,2060,2050,5219
20230831,143300,3805992465,2060,2060,2060,2055,3666
20230831,143200,3798458710,2060,2060,2060,2060,24
20230831,143100,3798409270,2060,2055,2060,2055,395
20230831,143000,3797597525,2060,2060,2060,2060,15
20230831,142900,3797566625,2060,2065,2065,2055,864
20230831,142800,3795790835,2065,2065,2065,2055,15896
20230831,142700,3763086055,2065,2065,2065,2065,1902
20230831,142600,3759158425,2065,2065,2065,2060,105
20230831,142500,3758941605,2060,2060,2065,2060,92
20230831,142400,3758752075,2065,2065,2065,2060,353
20230831,142300,3758024375,2065,2060,2065,2055,732
20230831,142200,3756517355,2060,2060,2065,2055,800
20230831,142100,3754870740,2055,2060,2065,2055,9892
20230831,142000,3734542140,2065,2060,2065,2060,1933
20230831,141900,3730558895,2060,2065,2065,2055,12991
20230831,141800,3703849730,2065,2060,2065,2060,4382
20230831,141700,3694821725,2065,2060,2065,2060,4285
20230831,141600,3685992035,2065,2065,2065,2060,2931
20230831,141500,3679941980,2065,2070,2070,2050,34190
20230831,141400,3609650055,2070,2075,2075,2060,7446
20230831,141300,3594242015,2075,2070,2075,2065,6129
20230831,141200,3581565915,2070,2065,2070,2065,2241
20230831,141100,3576938180,2065,2070,2070,2060,8437
20230831,141000,3559523395,2065,2070,2070,2060,21842
20230831,140900,3514499050,2065,2070,2070,2065,2977
20230831,140800,3508346880,2070,2070,2070,2060,2258
20230831,140700,3503684530,2065,2065,2070,2060,2057
20230831,140600,3499438325,2070,2065,2070,2065,3724
20230831,140500,3491746045,2070,2065,2070,2065,3884
20230831,140400,3483722505,2060,2065,2070,2060,12884
20230831,140300,3457159860,2065,2070,2075,2060,13211
20230831,140200,3429927440,2075,2075,2075,2065,16798
20230831,140100,3395208370,2075,2075,2080,2065,30524
20230831,140000,3332024800,2080,2080,2085,2065,15845
20230831,135900,3299114225,2080,2065,2080,2060,8608
20230831,135800,3281274430,2060,2080,2080,2055,37832
20230831,135700,3203254880,2080,2060,2090,2060,83180
20230831,135600,3030622420,2060,2065,2065,2050,64191
20230831,135500,2898598670,2055,2090,2100,2055,148712
20230831,135400,2590391335,2090,2105,2140,2080,223774
20230831,135300,2118413120,2105,2100,2160,2085,360156
20230831,135200,1354737685,2100,2040,2150,2040,384414
20230831,135100,544252710,2035,2035,2035,2035,1
20230831,135000,544250675,2040,2040,2040,2040,522
20230831,134900,543185795,2040,2040,2040,2040,0
20230831,134800,543185795,2040,2040,2040,2040,288
20230831,134700,542598275,2040,2040,2040,2040,2500
20230831,134600,537498275,2040,2040,2040,2040,48
20230831,134500,537400355,2040,2045,2045,2040,341
20230831,134400,536704710,2040,2045,2045,2040,110
20230831,134300,536480260,2045,2045,2045,2045,0
20230831,134200,536480260,2045,2045,2045,2045,826
20230831,134100,534791090,2045,2045,2045,2045,0
20230831,134000,534791090,2045,2045,2045,2045,8
20230831,133900,534774730,2045,2045,2045,2045,32
20230831,133800,534709290,2045,2040,2045,2040,1002
20230831,133700,532665200,2045,2045,2045,2045,3
20230831,133600,532659065,2045,2045,2045,2040,259
20230831,133500,532130690,2040,2040,2040,2040,2310
20230831,133400,527418290,2040,2045,2045,2040,1114
20230831,133300,525145725,2045,2045,2045,2045,22
20230831,133200,525100735,2040,2040,2040,2040,10
20230831,133100,525080335,2045,2040,2045,2040,3
20230831,133000,525074205,2045,2045,2045,2045,0
20230831,132900,525074205,2045,2045,2045,2045,100
20230831,132800,524869705,2045,2045,2045,2045,0
20230831,132700,524869705,2045,2045,2045,2045,200
20230831,132600,524460705,2045,2045,2045,2045,0
20230831,132500,524460705,2045,2045,2045,2045,300
20230831,132400,523847205,2045,2045,2045,2045,0
20230831,132300,523847205,2045,2045,2045,2045,1
20230831,132200,523845160,2040,2040,2040,2040,273
20230831,132100,523288240,2045,2045,2045,2045,0
20230831,132000,523288240,2045,2045,2045,2045,0
20230831,131900,523288240,2045,2040,2045,2040,101
20230831,131800,523082195,2045,2045,2045,2045,2
20230831,131700,523078105,2040,2040,2040,2040,290
20230831,131600,522486505,2045,2045,2045,2045,0
20230831,131500,522486505,2045,2045,2045,2045,41
20230831,131400,522402660,2045,2045,2045,2045,0
20230831,131300,522402660,2045,2040,2045,2040,213
20230831,131200,521968135,2040,2040,2040,2040,20
20230831,131100,521927335,2040,2045,2045,2040,290
20230831,131000,521335660,2045,2045,2045,2045,0
20230831,130900,521335660,2045,2040,2045,2040,50
20230831,130800,521233655,2045,2045,2045,2045,0
20230831,130700,521233655,2045,2045,2045,2045,0
20230831,130600,521233655,2045,2040,2045,2040,101
20230831,130500,521027610,2045,2045,2045,2045,0
20230831,130400,521027610,2045,2040,2045,2040,2001
20230831,130300,516945565,2045,2045,2045,2045,3
20230831,130200,516939430,2040,2040,2040,2040,5000
20230831,130100,506739430,2045,2045,2045,2040,13583
20230831,130000,478976045,2050,2050,2050,2050,6
20230831,125900,478963745,2050,2050,2050,2050,0
20230831,125800,478963745,2050,2045,2050,2045,111
20230831,125700,478736695,2050,2050,2050,2050,231
20230831,125600,478263145,2050,2050,2050,2050,500
20230831,125500,477238145,2050,2050,2050,2050,0
20230831,125400,477238145,2050,2050,2055,2050,3092
20230831,125300,470899535,2050,2050,2050,2050,5
20230831,125200,470889285,2050,2050,2050,2050,130
20230831,125100,470622785,2050,2050,2050,2050,0
20230831,125000,470622785,2050,2050,2050,2050,0
20230831,124900,470622785,2050,2050,2050,2050,0
20230831,124800,470622785,2050,2050,2050,2050,9
20230831,124700,470604335,2050,2050,2050,2050,551
20230831,124600,469474785,2050,2050,2050,2050,1000
20230831,124500,467424785,2050,2050,2050,2050,0
20230831,124400,467424785,2050,2050,2050,2050,487
20230831,124300,466426435,2050,2055,2055,2045,503
20230831,124200,465397750,2050,2045,2050,2045,33
20230831,124100,465330250,2055,2055,2055,2055,1
20230831,124000,465328195,2055,2055,2055,2055,0
20230831,123900,465328195,2055,2055,2055,2055,1
20230831,123800,465326140,2050,2045,2050,2045,1402
20230831,123700,462459040,2055,2055,2055,2055,0
20230831,123600,462459040,2055,2055,2055,2055,0
20230831,123500,462459040,2055,2055,2055,2055,30
20230831,123400,462397390,2055,2050,2055,2050,20
20230831,123300,462356385,2050,2055,2055,2045,652
20230831,123200,461023030,2050,2050,2050,2045,26
20230831,123100,460969850,2055,2055,2055,2055,0
20230831,123000,460969850,2055,2050,2055,2045,11299
20230831,122900,437859220,2055,2050,2055,2050,196
20230831,122800,437457415,2055,2055,2055,2055,0
20230831,122700,437457415,2055,2050,2055,2050,203
20230831,122600,437041210,2050,2050,2050,2050,2524
20230831,122500,431867010,2055,2055,2055,2055,0
20230831,122400,431867010,2055,2055,2055,2055,0
20230831,122300,431867010,2055,2050,2055,2050,3248
20230831,122200,425208595,2050,2050,2050,2050,0
20230831,122100,425208595,2050,2050,2050,2050,168
20230831,122000,424864195,2050,2050,2055,2050,416
20230831,121900,424011390,2055,2050,2055,2050,2051
20230831,121800,419806835,2050,2050,2050,2050,1049
20230831,121700,417656385,2055,2055,2055,2055,20
20230831,121600,417615285,2050,2055,2055,2050,1281
20230831,121500,414989230,2055,2050,2055,2050,13
20230831,121400,414962525,2055,2055,2055,2055,11
20230831,121300,414939920,2055,2050,2055,2045,6293
20230831,121200,402059425,2050,2045,2050,2045,157
20230831,121100,401737650,2045,2050,2050,2045,220
20230831,121000,401287650,2045,2050,2050,2045,553
20230831,120900,400154250,2050,2050,2050,2050,3373
20230831,120800,393239600,2055,2055,2055,2055,2
20230831,120700,393235490,2055,2055,2055,2050,3010
20230831,120600,387064940,2055,2055,2055,2055,0
20230831,120500,387064940,2055,2055,2055,2055,0
20230831,120400,387064940,2055,2055,2055,2055,0
20230831,120300,387064940,2055,2055,2055,2055,0
20230831,120200,387064940,2055,2055,2055,2055,0
20230831,120100,387064940,2055,2055,2055,2055,0
20230831,120000,387064940,2055,2055,2055,2055,4
20230831,115900,387056720,2055,2055,2055,2055,0
20230831,115800,387056720,2055,2055,2055,2055,2
20230831,115700,387052610,2050,2050,2050,2050,1280
20230831,115600,384428610,2055,2055,2055,2055,0
20230831,115500,384428610,2055,2055,2055,2055,3000
20230831,115400,378263610,2055,2055,2055,2055,0
20230831,115300,378263610,2055,2055,2055,2055,2
20230831,115200,378259500,2050,2050,2050,2050,2
20230831,115100,378255400,2050,2050,2050,2050,0
20230831,115000,378255400,2050,2050,2050,2050,300
20230831,114900,377640400,2055,2055,2055,2055,1
20230831,114800,377638345,2055,2055,2055,2055,39
20230831,114700,377558200,2055,2055,2055,2055,17
20230831,114600,377523265,2055,2055,2055,2055,0
20230831,114500,377523265,2055,2050,2055,2050,3621
20230831,114400,370100110,2055,2055,2055,2055,10
20230831,114300,370079560,2050,2050,2050,2050,132
20230831,114200,369808960,2055,2055,2055,2055,8
20230831,114100,369792520,2050,2050,2050,2050,396
20230831,114000,368980720,2050,2050,2050,2050,500
20230831,113900,367955720,2050,2050,2050,2050,0
20230831,113800,367955720,2050,2050,2050,2050,0
20230831,113700,367955720,2050,2050,2050,2050,204
20230831,113600,367537520,2055,2055,2055,2055,0
20230831,113500,367537520,2055,2050,2055,2050,3778
20230831,113400,359774320,2050,2050,2050,2050,511
20230831,113300,358726770,2050,2050,2055,2050,273
20230831,113200,358167110,2055,2050,2055,2050,50
20230831,113100,358064595,2055,2055,2055,2055,0
20230831,113000,358064595,2055,2055,2055,2055,100
20230831,112900,357859095,2055,2055,2055,2050,2154
20230831,112800,353443375,2050,2050,2050,2050,144
20230831,112700,353148175,2055,2055,2055,2055,971
20230831,112600,351152770,2055,2055,2055,2055,0
20230831,112500,351152770,2055,2055,2055,2055,144
20230831,112400,350856850,2055,2055,2055,2055,300
20230831,112300,350240350,2055,2055,2055,2055,0
20230831,112200,350240350,2055,2055,2055,2055,1
20230831,112100,350238295,2055,2055,2055,2055,0
20230831,112000,350238295,2055,2050,2055,2050,1506
20230831,111900,347150990,2055,2045,2055,2045,501
20230831,111800,346126435,2050,2050,2055,2050,1501
20230831,111700,343049380,2055,2055,2055,2045,304
20230831,111600,342427660,2050,2050,2050,2050,1325
20230831,111500,339711410,2055,2055,2055,2055,0
20230831,111400,339711410,2055,2050,2055,2050,402
20230831,111300,338887300,2055,2055,2055,2055,0
20230831,111200,338887300,2055,2055,2055,2055,5000
20230831,111100,328612300,2055,2055,2055,2055,5
20230831,111000,328602025,2055,2055,2055,2055,0
20230831,110900,328602025,2055,2055,2055,2055,0
20230831,110800,328602025,2055,2055,2055,2055,2
20230831,110700,328597915,2050,2050,2050,2050,326
20230831,110600,327929615,2055,2055,2055,2055,0
20230831,110500,327929615,2055,2055,2055,2055,2000
20230831,110400,323819615,2055,2050,2055,2050,504
20230831,110300,322786395,2055,2050,2055,2050,2
20230831,110200,322782290,2055,2055,2055,2055,0
20230831,110100,322782290,2055,2055,2055,2055,850
20230831,110000,321035540,2055,2055,2055,2055,3004
20230831,105900,314862320,2050,2050,2055,2050,2218
20230831,105800,310315415,2055,2050,2055,2050,1304
20230831,105700,307642205,2055,2055,2055,2055,2
20230831,105600,307638095,2055,2055,2055,2055,0
20230831,105500,307638095,2055,2050,2055,2050,20068
20230831,105400,266498685,2055,2055,2055,2055,486
20230831,105300,265499955,2055,2055,2055,2055,30
20230831,105200,265438305,2055,2055,2055,2055,0
20230831,105100,265438305,2055,2055,2055,2055,10
20230831,105000,265417755,2055,2055,2055,2055,2
20230831,104900,265413645,2050,2055,2055,2050,1640
20230831,104800,262049145,2055,2055,2055,2055,0
20230831,104700,262049145,2055,2055,2055,2055,0
20230831,104600,262049145,2055,2055,2055,2055,3
20230831,104500,262042980,2055,2055,2055,2055,3
20230831,104400,262036815,2055,2055,2055,2055,182
20230831,104300,261662805,2055,2055,2055,2055,104
20230831,104200,261449085,2055,2050,2055,2050,335
20230831,104100,260762325,2055,2055,2055,2055,3
20230831,104000,260756160,2055,2055,2055,2055,2
20230831,103900,260752050,2055,2055,2055,2050,725
20230831,103800,259265785,2055,2055,2055,2055,2
20230831,103700,259261675,2050,2050,2050,2050,9873
20230831,103600,239022025,2055,2055,2055,2055,0
20230831,103500,239022025,2055,2055,2055,2055,0
20230831,103400,239022025,2055,2055,2055,2055,0
20230831,103300,239022025,2055,2050,2055,2050,550
20230831,103200,237892025,2055,2055,2055,2055,0
20230831,103100,237892025,2055,2050,2055,2050,9
20230831,103000,237873535,2055,2050,2055,2050,492
20230831,102900,236864930,2055,2055,2055,2055,0
20230831,102800,236864930,2055,2050,2055,2050,2
20230831,102700,236860825,2050,2055,2055,2050,1500
20230831,102600,233780825,2050,2050,2050,2050,1710
20230831,102500,230275325,2055,2055,2055,2055,1305
20230831,102400,227593550,2055,2055,2055,2055,1
20230831,102300,227591495,2055,2050,2055,2050,1696
20230831,102200,224113440,2050,2050,2050,2050,3003
20230831,102100,217957290,2050,2050,2055,2050,2743
20230831,102000,212334135,2050,2050,2050,2050,1050
20230831,101900,210181635,2055,2055,2055,2055,0
20230831,101800,210181635,2055,2055,2055,2055,0
20230831,101700,210181635,2055,2055,2055,2055,1348
20230831,101600,207411495,2060,2060,2060,2060,0
20230831,101500,207411495,2060,2060,2060,2060,220
20230831,101400,206958295,2060,2055,2060,2055,1004
20230831,101300,204895065,2055,2055,2055,2055,480
20230831,101200,203908665,2050,2050,2050,2050,0
20230831,101100,203908665,2050,2055,2055,2050,1400
20230831,101000,201033575,2060,2060,2060,2060,0
20230831,100900,201033575,2060,2060,2060,2060,0
20230831,100800,201033575,2060,2060,2060,2060,0
20230831,100700,201033575,2060,2060,2060,2060,0
20230831,100600,201033575,2060,2060,2060,2060,0
20230831,100500,201033575,2060,2055,2060,2055,725
20230831,100400,199543695,2055,2055,2055,2055,0
20230831,100300,199543695,2055,2055,2055,2055,7496
20230831,100200,184139415,2060,2055,2060,2055,3006
20230831,100100,177962055,2060,2060,2060,2060,34
20230831,100000,177892015,2060,2060,2060,2055,29
20230831,095900,177832285,2055,2055,2055,2055,1
20230831,095800,177830230,2055,2055,2055,2055,409
20230831,095700,176989735,2055,2055,2055,2055,500
20230831,095600,175962235,2060,2060,2060,2060,246
20230831,095500,175455475,2060,2060,2060,2060,2
20230831,095400,175451355,2060,2060,2060,2060,400
20230831,095300,174627355,2060,2060,2065,2060,488
20230831,095200,173622065,2060,2060,2060,2060,722
20230831,095100,172134745,2060,2065,2065,2060,1038
20230831,095000,169996415,2065,2060,2065,2060,684
20230831,094900,168587365,2060,2060,2060,2060,9574
20230831,094800,148864925,2060,2060,2060,2060,4
20230831,094700,148856685,2060,2060,2060,2055,3203
20230831,094600,142269505,2060,2060,2060,2060,0
20230831,094500,142269505,2060,2060,2060,2060,1190
20230831,094400,139818105,2065,2055,2065,2055,23881
20230831,094300,90733445,2060,2060,2060,2060,500
20230831,094200,89703445,2060,2060,2060,2060,0
20230831,094100,89703445,2060,2060,2060,2060,915
20230831,094000,87818545,2060,2060,2060,2060,224
20230831,093900,87357105,2060,2060,2065,2060,229
20230831,093800,86884770,2060,2060,2065,2060,1670
20230831,093700,83444550,2065,2065,2065,2065,0
20230831,093600,83444550,2065,2065,2065,2060,15
20230831,093500,83413640,2065,2065,2065,2060,4488
20230831,093400,74165820,2065,2060,2065,2060,1980
20230831,093300,70087010,2065,2065,2065,2065,1
20230831,093200,70084945,2065,2065,2065,2065,24
20230831,093100,70035385,2065,2065,2065,2060,1009
20230831,093000,67956800,2060,2060,2060,2060,433
20230831,092900,67064820,2065,2060,2065,2060,1190
20230831,092800,64613380,2060,2060,2060,2060,51
20230831,092700,64508320,2060,2060,2060,2060,1024
20230831,092600,62398880,2065,2065,2065,2060,504
20230831,092500,61360620,2065,2065,2065,2060,4369
20230831,092400,52360135,2065,2065,2065,2065,10
20230831,092300,52339485,2065,2065,2065,2065,0
20230831,092200,52339485,2065,2065,2065,2060,2022
20230831,092100,48174100,2065,2065,2065,2065,4
20230831,092000,48165840,2065,2065,2065,2055,1210
20230831,091900,45677190,2065,2065,2065,2055,88
20230831,091800,45496310,2060,2060,2065,2060,1894
20230831,091700,41594655,2055,2060,2060,2055,1308
20230831,091600,38902590,2060,2055,2060,2055,2715
20230831,091500,33318380,2060,2055,2060,2055,70
20230831,091400,33174430,2055,2060,2060,2055,3452
20230831,091300,26079930,2065,2060,2065,2055,944
20230831,091200,24135405,2060,2060,2060,2060,500
20230831,091100,23105405,2065,2065,2065,2065,823
20230831,091000,21405910,2065,2060,2065,2060,524
20230831,090900,20324870,2060,2055,2060,2055,140
20230831,090800,20037070,2060,2060,2065,2060,3411
20230831,090700,13010405,2060,2065,2065,2060,312
20230831,090600,12367060,2065,2065,2065,2065,143
20230831,090500,12071765,2065,2065,2065,2065,222
20230831,090400,11613335,2065,2065,2065,2065,33
20230831,090300,11545190,2065,2070,2070,2060,418
20230831,090200,10681095,2060,2060,2070,2060,1537
20230831,090100,7513305,2070,2065,2070,2065,1638
20230831,090000,4128830,2075,2065,2075,2065,699