stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,185200,100596055,2460,2460,2460,2460,553
20230831,185100,100596055,2460,2460,2460,2460,0
20230831,185000,100596055,2460,2460,2460,2460,0
20230831,184900,100596055,2460,2460,2460,2460,0
20230831,184800,100596055,2460,2460,2460,2460,0
20230831,184700,100596055,2460,2460,2460,2460,0
20230831,184600,100596055,2460,2460,2460,2460,0
20230831,184500,100596055,2460,2460,2460,2460,0
20230831,184400,100596055,2460,2460,2460,2460,0
20230831,184300,100596055,2460,2460,2460,2460,0
20230831,184200,100596055,2460,2460,2460,2460,0
20230831,184100,100596055,2460,2460,2460,2460,0
20230831,184000,100596055,2460,2460,2460,2460,0
20230831,183900,100596055,2460,2460,2460,2460,0
20230831,183800,100596055,2460,2460,2460,2460,0
20230831,183700,100596055,2460,2460,2460,2460,0
20230831,183600,100596055,2460,2460,2460,2460,0
20230831,183500,100596055,2460,2460,2460,2460,0
20230831,183400,100596055,2460,2460,2460,2460,0
20230831,183300,100596055,2460,2460,2460,2460,0
20230831,183200,100596055,2460,2460,2460,2460,0
20230831,183100,100596055,2460,2460,2460,2460,0
20230831,183000,100596055,2460,2460,2460,2460,0
20230831,182900,100596055,2460,2460,2460,2460,0
20230831,182800,100596055,2460,2460,2460,2460,0
20230831,182700,100596055,2460,2460,2460,2460,0
20230831,182600,100596055,2460,2460,2460,2460,0
20230831,182500,100596055,2460,2460,2460,2460,0
20230831,182400,100596055,2460,2460,2460,2460,0
20230831,182300,100596055,2460,2460,2460,2460,0
20230831,182200,100596055,2460,2460,2460,2460,553
20230831,182100,100596055,2460,2460,2460,2460,0
20230831,182000,100596055,2460,2460,2460,2460,0
20230831,181900,100596055,2460,2460,2460,2460,0
20230831,181800,100596055,2460,2460,2460,2460,0
20230831,181700,100596055,2460,2460,2460,2460,0
20230831,181600,100596055,2460,2460,2460,2460,0
20230831,181500,100596055,2460,2460,2460,2460,0
20230831,181400,100596055,2460,2460,2460,2460,0
20230831,181300,100596055,2460,2460,2460,2460,0
20230831,181200,100596055,2460,2460,2460,2460,0
20230831,181100,100596055,2460,2460,2460,2460,0
20230831,181000,100596055,2460,2460,2460,2460,0
20230831,180900,100596055,2460,2460,2460,2460,0
20230831,180800,100596055,2460,2460,2460,2460,0
20230831,180700,100596055,2460,2460,2460,2460,0
20230831,180600,100596055,2460,2460,2460,2460,0
20230831,180500,100596055,2460,2460,2460,2460,0
20230831,180400,100596055,2460,2460,2460,2460,0
20230831,180300,100596055,2460,2460,2460,2460,0
20230831,180200,100596055,2460,2460,2460,2460,0
20230831,180100,100596055,2460,2460,2460,2460,0
20230831,180000,100596055,2460,2460,2460,2460,0
20230831,175900,100596055,2460,2460,2460,2460,0
20230831,175800,100596055,2460,2460,2460,2460,0
20230831,175700,100596055,2460,2460,2460,2460,0
20230831,175600,100596055,2460,2460,2460,2460,0
20230831,175500,100596055,2460,2460,2460,2460,0
20230831,175400,100596055,2460,2460,2460,2460,0
20230831,175300,100596055,2460,2460,2460,2460,0
20230831,175200,100596055,2460,2460,2460,2460,553
20230831,175100,100596055,2460,2460,2460,2460,0
20230831,175000,100596055,2460,2460,2460,2460,0
20230831,174900,100596055,2460,2460,2460,2460,0
20230831,174800,100596055,2460,2460,2460,2460,0
20230831,174700,100596055,2460,2460,2460,2460,0
20230831,174600,100596055,2460,2460,2460,2460,0
20230831,174500,100596055,2460,2460,2460,2460,0
20230831,174400,100596055,2460,2460,2460,2460,0
20230831,174300,100596055,2460,2460,2460,2460,0
20230831,174200,100596055,2460,2460,2460,2460,0
20230831,174100,100596055,2460,2460,2460,2460,0
20230831,174000,100596055,2460,2460,2460,2460,0
20230831,173900,100596055,2460,2460,2460,2460,0
20230831,173800,100596055,2460,2460,2460,2460,0
20230831,173700,100596055,2460,2460,2460,2460,0
20230831,173600,100596055,2460,2460,2460,2460,0
20230831,173500,100596055,2460,2460,2460,2460,0
20230831,173400,100596055,2460,2460,2460,2460,0
20230831,173300,100596055,2460,2460,2460,2460,0
20230831,173200,100596055,2460,2460,2460,2460,0
20230831,173100,100596055,2460,2460,2460,2460,0
20230831,173000,100596055,2460,2460,2460,2460,0
20230831,172900,100596055,2460,2460,2460,2460,0
20230831,172800,100596055,2460,2460,2460,2460,0
20230831,172700,100596055,2460,2460,2460,2460,0
20230831,172600,100596055,2460,2460,2460,2460,0
20230831,172500,100596055,2460,2460,2460,2460,0
20230831,172400,100596055,2460,2460,2460,2460,0
20230831,172300,100596055,2460,2460,2460,2460,0
20230831,172200,100596055,2460,2460,2460,2460,553
20230831,172100,100596055,2460,2460,2460,2460,0
20230831,172000,100596055,2460,2460,2460,2460,0
20230831,171900,100596055,2460,2460,2460,2460,0
20230831,171800,100596055,2460,2460,2460,2460,0
20230831,171700,100596055,2460,2460,2460,2460,0
20230831,171600,100596055,2460,2460,2460,2460,0
20230831,171500,100596055,2460,2460,2460,2460,0
20230831,171400,100596055,2460,2460,2460,2460,0
20230831,171300,100596055,2460,2460,2460,2460,0
20230831,171200,100596055,2460,2460,2460,2460,0
20230831,171100,100596055,2460,2460,2460,2460,0
20230831,171000,100596055,2460,2460,2460,2460,0
20230831,170900,100596055,2460,2460,2460,2460,0
20230831,170800,100596055,2460,2460,2460,2460,0
20230831,170700,100596055,2460,2460,2460,2460,0
20230831,170600,100596055,2460,2460,2460,2460,0
20230831,170500,100596055,2460,2460,2460,2460,0
20230831,170400,100596055,2460,2460,2460,2460,0
20230831,170300,100596055,2460,2460,2460,2460,0
20230831,170200,100596055,2460,2460,2460,2460,0
20230831,170100,100596055,2460,2460,2460,2460,0
20230831,170000,100596055,2460,2460,2460,2460,0
20230831,165900,100596055,2460,2460,2460,2460,0
20230831,165800,100596055,2460,2460,2460,2460,0
20230831,165700,100596055,2460,2460,2460,2460,0
20230831,165600,100596055,2460,2460,2460,2460,0
20230831,165500,100596055,2460,2460,2460,2460,0
20230831,165400,100596055,2460,2460,2460,2460,0
20230831,165300,100596055,2460,2460,2460,2460,0
20230831,165200,100596055,2460,2460,2460,2460,553
20230831,165100,100596055,2460,2460,2460,2460,0
20230831,165000,100596055,2460,2460,2460,2460,0
20230831,164900,100596055,2460,2460,2460,2460,0
20230831,164800,100596055,2460,2460,2460,2460,0
20230831,164700,100596055,2460,2460,2460,2460,0
20230831,164600,100596055,2460,2460,2460,2460,0
20230831,164500,100596055,2460,2460,2460,2460,0
20230831,164400,100596055,2460,2460,2460,2460,0
20230831,164300,100596055,2460,2460,2460,2460,0
20230831,164200,100596055,2460,2460,2460,2460,0
20230831,164100,100596055,2460,2460,2460,2460,0
20230831,164000,100596055,2460,2460,2460,2460,0
20230831,163900,100596055,2460,2460,2460,2460,0
20230831,163800,100596055,2460,2460,2460,2460,0
20230831,163700,100596055,2460,2460,2460,2460,0
20230831,163600,100596055,2460,2460,2460,2460,0
20230831,163500,100596055,2460,2460,2460,2460,0
20230831,163400,100596055,2460,2460,2460,2460,0
20230831,163300,100596055,2460,2460,2460,2460,0
20230831,163200,100596055,2460,2460,2460,2460,0
20230831,163100,100596055,2460,2460,2460,2460,0
20230831,163000,100596055,2460,2460,2460,2460,0
20230831,162900,100596055,2460,2460,2460,2460,0
20230831,162800,100596055,2460,2460,2460,2460,0
20230831,162700,100596055,2460,2460,2460,2460,0
20230831,162600,100596055,2460,2460,2460,2460,0
20230831,162500,100596055,2460,2460,2460,2460,0
20230831,162400,100596055,2460,2460,2460,2460,0
20230831,162300,100596055,2460,2460,2460,2460,0
20230831,162200,100596055,2460,2460,2460,2460,553
20230831,162100,100596055,2460,2460,2460,2460,0
20230831,162000,100596055,2460,2460,2460,2460,0
20230831,161900,100596055,2460,2460,2460,2460,0
20230831,161800,100596055,2460,2460,2460,2460,0
20230831,161700,100596055,2460,2460,2460,2460,0
20230831,161600,100596055,2460,2460,2460,2460,0
20230831,161500,100596055,2460,2460,2460,2460,0
20230831,161400,100596055,2460,2460,2460,2460,0
20230831,161300,100596055,2460,2460,2460,2460,0
20230831,161200,100596055,2460,2460,2460,2460,0
20230831,161100,100596055,2460,2460,2460,2460,0
20230831,161000,100596055,2460,2460,2460,2460,0
20230831,160900,100596055,2460,2460,2460,2460,0
20230831,160800,100596055,2460,2460,2460,2460,0
20230831,160700,100596055,2460,2460,2460,2460,0
20230831,160600,100596055,2460,2460,2460,2460,0
20230831,160500,100596055,2460,2460,2460,2460,0
20230831,160400,100596055,2460,2460,2460,2460,0
20230831,160300,100596055,2460,2460,2460,2460,0
20230831,160200,100596055,2460,2460,2460,2460,0
20230831,160100,100596055,2460,2460,2460,2460,0
20230831,160000,100596055,2460,2460,2460,2460,0
20230831,155900,100596055,2460,2460,2460,2460,0
20230831,155800,100596055,2460,2460,2460,2460,0
20230831,155700,100596055,2460,2460,2460,2460,0
20230831,155600,100596055,2460,2460,2460,2460,0
20230831,155500,100596055,2460,2460,2460,2460,0
20230831,155400,100596055,2460,2460,2460,2460,0
20230831,155300,100596055,2460,2460,2460,2460,0
20230831,155200,100596055,2460,2460,2460,2460,553
20230831,155100,100596055,2460,2460,2460,2460,0
20230831,155000,100596055,2460,2460,2460,2460,0
20230831,154900,100596055,2460,2460,2460,2460,0
20230831,154800,100596055,2460,2460,2460,2460,0
20230831,154700,100596055,2460,2460,2460,2460,0
20230831,154600,100596055,2460,2460,2460,2460,0
20230831,154500,100596055,2460,2460,2460,2460,0
20230831,154400,100596055,2460,2460,2460,2460,0
20230831,154300,100596055,2460,2460,2460,2460,0
20230831,154200,100596055,2460,2460,2460,2460,0
20230831,154100,100596055,2460,2460,2460,2460,0
20230831,154000,100596055,2460,2460,2460,2460,0
20230831,153900,100596055,2460,2460,2460,2460,0
20230831,153800,100596055,2460,2460,2460,2460,0
20230831,153700,100596055,2460,2460,2460,2460,0
20230831,153600,100596055,2460,2460,2460,2460,0
20230831,153500,100596055,2460,2460,2460,2460,0
20230831,153400,100596055,2460,2460,2460,2460,0
20230831,153300,100596055,2460,2460,2460,2460,0
20230831,153200,100596055,2460,2460,2460,2460,0
20230831,153100,100596055,2460,2460,2460,2460,0
20230831,153000,100596055,2460,2460,2460,2460,553
20230831,152900,99235675,2460,2460,2460,2460,0
20230831,152800,99235675,2460,2460,2460,2460,0
20230831,152700,99235675,2460,2460,2460,2460,0
20230831,152600,99235675,2460,2460,2460,2460,0
20230831,152500,99235675,2460,2460,2460,2460,0
20230831,152400,99235675,2460,2460,2460,2460,0
20230831,152300,99235675,2460,2460,2460,2460,0
20230831,152200,99235675,2460,2460,2460,2460,0
20230831,152100,99235675,2460,2460,2460,2460,0
20230831,152000,99235675,2460,2460,2460,2460,0
20230831,151900,99235675,2460,2460,2460,2460,1
20230831,151800,99233215,2460,2460,2460,2460,12
20230831,151700,99203695,2460,2460,2460,2460,6
20230831,151600,99188935,2460,2460,2460,2460,28
20230831,151500,99120055,2460,2460,2460,2460,1
20230831,151400,99117595,2460,2460,2460,2460,15
20230831,151300,99080695,2455,2455,2455,2455,300
20230831,151200,98344195,2460,2460,2460,2455,210
20230831,151100,97827680,2460,2460,2460,2460,0
20230831,151000,97827680,2460,2460,2460,2460,15
20230831,150900,97790780,2465,2460,2465,2460,52
20230831,150800,97662610,2465,2465,2465,2465,0
20230831,150700,97662610,2465,2460,2465,2460,60
20230831,150600,97515005,2455,2455,2455,2455,466
20230831,150500,96370975,2460,2460,2460,2455,128
20230831,150400,96056415,2465,2465,2470,2465,6
20230831,150300,96041620,2460,2465,2465,2460,1173
20230831,150200,93156030,2465,2465,2465,2465,0
20230831,150100,93156030,2465,2465,2465,2465,0
20230831,150000,93156030,2465,2465,2465,2465,0
20230831,145900,93156030,2465,2465,2465,2465,7
20230831,145800,93138775,2465,2465,2465,2465,5
20230831,145700,93126450,2465,2465,2465,2465,2
20230831,145600,93121520,2470,2470,2470,2470,0
20230831,145500,93121520,2470,2465,2470,2465,5
20230831,145400,93109185,2465,2465,2465,2465,0
20230831,145300,93109185,2465,2465,2465,2465,0
20230831,145200,93109185,2465,2465,2465,2465,0
20230831,145100,93109185,2465,2470,2470,2465,11
20230831,145000,93082065,2470,2470,2470,2470,420
20230831,144900,92044665,2470,2470,2475,2470,14
20230831,144800,92010080,2470,2470,2470,2465,100
20230831,144700,91763530,2470,2470,2475,2470,10
20230831,144600,91738825,2470,2470,2470,2470,0
20230831,144500,91738825,2470,2470,2470,2470,0
20230831,144400,91738825,2470,2470,2470,2470,0
20230831,144300,91738825,2470,2470,2470,2470,0
20230831,144200,91738825,2470,2470,2470,2470,0
20230831,144100,91738825,2470,2470,2470,2470,0
20230831,144000,91738825,2470,2470,2470,2470,0
20230831,143900,91738825,2470,2470,2470,2470,10
20230831,143800,91714125,2470,2470,2470,2470,571
20230831,143700,90303755,2470,2465,2470,2460,588
20230831,143600,88856430,2465,2465,2465,2465,12
20230831,143500,88826850,2465,2465,2465,2465,512
20230831,143400,87564770,2470,2470,2470,2470,0
20230831,143300,87564770,2470,2470,2470,2470,0
20230831,143200,87564770,2470,2470,2470,2470,0
20230831,143100,87564770,2470,2470,2470,2470,0
20230831,143000,87564770,2470,2470,2470,2470,200
20230831,142900,87070770,2470,2470,2470,2470,1
20230831,142800,87068300,2470,2470,2470,2470,50
20230831,142700,86944800,2470,2470,2470,2470,0
20230831,142600,86944800,2470,2470,2470,2470,1
20230831,142500,86942330,2460,2470,2470,2460,2000
20230831,142400,82014005,2475,2475,2475,2475,0
20230831,142300,82014005,2475,2475,2475,2475,0
20230831,142200,82014005,2475,2475,2475,2475,0
20230831,142100,82014005,2475,2475,2475,2475,0
20230831,142000,82014005,2475,2475,2475,2475,0
20230831,141900,82014005,2475,2475,2475,2475,0
20230831,141800,82014005,2475,2475,2475,2475,0
20230831,141700,82014005,2475,2475,2475,2475,0
20230831,141600,82014005,2475,2475,2475,2475,0
20230831,141500,82014005,2475,2475,2475,2475,0
20230831,141400,82014005,2475,2475,2475,2475,76
20230831,141300,81825905,2475,2475,2475,2475,0
20230831,141200,81825905,2475,2475,2475,2475,10
20230831,141100,81801155,2475,2475,2475,2475,0
20230831,141000,81801155,2475,2475,2475,2475,0
20230831,140900,81801155,2475,2475,2475,2475,3
20230831,140800,81793730,2470,2470,2470,2470,3
20230831,140700,81786320,2470,2470,2470,2470,100
20230831,140600,81539320,2475,2475,2475,2475,0
20230831,140500,81539320,2475,2475,2475,2475,0
20230831,140400,81539320,2475,2475,2475,2475,10
20230831,140300,81514570,2475,2475,2475,2475,3
20230831,140200,81507145,2470,2470,2470,2470,0
20230831,140100,81507145,2470,2470,2470,2470,0
20230831,140000,81507145,2470,2470,2470,2470,0
20230831,135900,81507145,2470,2470,2470,2470,0
20230831,135800,81507145,2470,2470,2470,2470,0
20230831,135700,81507145,2470,2470,2470,2470,0
20230831,135600,81507145,2470,2470,2470,2470,0
20230831,135500,81507145,2470,2470,2470,2470,0
20230831,135400,81507145,2470,2470,2470,2470,0
20230831,135300,81507145,2470,2470,2470,2470,0
20230831,135200,81507145,2470,2470,2470,2470,0
20230831,135100,81507145,2470,2470,2470,2470,0
20230831,135000,81507145,2470,2470,2470,2470,0
20230831,134900,81507145,2470,2470,2470,2470,0
20230831,134800,81507145,2470,2470,2470,2470,0
20230831,134700,81507145,2470,2470,2470,2470,0
20230831,134600,81507145,2470,2470,2470,2470,0
20230831,134500,81507145,2470,2470,2470,2470,0
20230831,134400,81507145,2470,2470,2470,2470,0
20230831,134300,81507145,2470,2470,2470,2470,0
20230831,134200,81507145,2470,2470,2470,2470,0
20230831,134100,81507145,2470,2470,2470,2470,0
20230831,134000,81507145,2470,2470,2470,2470,0
20230831,133900,81507145,2470,2470,2470,2470,0
20230831,133800,81507145,2470,2470,2470,2470,0
20230831,133700,81507145,2470,2470,2470,2470,0
20230831,133600,81507145,2470,2470,2470,2470,0
20230831,133500,81507145,2470,2470,2470,2470,0
20230831,133400,81507145,2470,2470,2470,2470,405
20230831,133300,80506795,2460,2460,2460,2460,0
20230831,133200,80506795,2460,2460,2460,2460,150
20230831,133100,80137795,2465,2465,2465,2465,46
20230831,133000,80024405,2465,2465,2465,2465,692
20230831,132900,78318625,2465,2465,2465,2465,0
20230831,132800,78318625,2465,2465,2465,2465,1158
20230831,132700,75464155,2470,2470,2470,2470,0
20230831,132600,75464155,2470,2470,2470,2470,1781
20230831,132500,71065085,2470,2470,2470,2470,0
20230831,132400,71065085,2470,2470,2470,2470,0
20230831,132300,71065085,2470,2470,2470,2470,50
20230831,132200,70941585,2470,2470,2470,2470,0
20230831,132100,70941585,2470,2470,2470,2470,201
20230831,132000,70445115,2475,2475,2475,2475,1000
20230831,131900,67970115,2480,2480,2480,2480,0
20230831,131800,67970115,2480,2475,2480,2475,2603
20230831,131700,61514690,2470,2470,2470,2470,409
20230831,131600,60504460,2480,2480,2480,2480,0
20230831,131500,60504460,2480,2480,2480,2480,0
20230831,131400,60504460,2480,2480,2480,2480,0
20230831,131300,60504460,2480,2480,2480,2480,0
20230831,131200,60504460,2480,2480,2480,2480,0
20230831,131100,60504460,2480,2480,2480,2480,0
20230831,131000,60504460,2480,2480,2480,2475,1146
20230831,130900,57665605,2475,2475,2475,2475,355
20230831,130800,56786980,2475,2475,2475,2475,0
20230831,130700,56786980,2475,2475,2475,2475,0
20230831,130600,56786980,2475,2475,2475,2475,0
20230831,130500,56786980,2475,2475,2475,2475,0
20230831,130400,56786980,2475,2475,2475,2475,0
20230831,130300,56786980,2475,2475,2475,2475,0
20230831,130200,56786980,2475,2475,2475,2475,0
20230831,130100,56786980,2475,2475,2475,2475,0
20230831,130000,56786980,2475,2475,2475,2475,543
20230831,125900,55443055,2480,2475,2480,2475,84
20230831,125800,55235150,2480,2480,2480,2480,0
20230831,125700,55235150,2480,2480,2480,2480,64
20230831,125600,55076430,2475,2475,2475,2475,0
20230831,125500,55076430,2475,2475,2475,2475,5
20230831,125400,55064055,2475,2475,2475,2475,0
20230831,125300,55064055,2475,2475,2475,2475,200
20230831,125200,54569055,2475,2475,2475,2475,30
20230831,125100,54494805,2475,2475,2475,2475,0
20230831,125000,54494805,2475,2475,2475,2475,19
20230831,124900,54447780,2475,2475,2475,2475,0
20230831,124800,54447780,2475,2475,2475,2475,0
20230831,124700,54447780,2475,2475,2475,2475,0
20230831,124600,54447780,2475,2475,2475,2475,10
20230831,124500,54423030,2475,2475,2475,2475,0
20230831,124400,54423030,2475,2475,2475,2475,0
20230831,124300,54423030,2475,2475,2475,2475,0
20230831,124200,54423030,2475,2475,2475,2475,20
20230831,124100,54373530,2475,2475,2475,2475,0
20230831,124000,54373530,2475,2475,2475,2475,0
20230831,123900,54373530,2475,2475,2475,2475,0
20230831,123800,54373530,2475,2475,2475,2475,50
20230831,123700,54249780,2475,2475,2475,2475,0
20230831,123600,54249780,2475,2475,2475,2475,0
20230831,123500,54249780,2475,2475,2475,2475,0
20230831,123400,54249780,2475,2475,2475,2475,998
20230831,123300,51779730,2475,2475,2475,2475,0
20230831,123200,51779730,2475,2475,2475,2475,0
20230831,123100,51779730,2475,2475,2475,2475,0
20230831,123000,51779730,2475,2475,2475,2475,0
20230831,122900,51779730,2475,2475,2475,2475,0
20230831,122800,51779730,2475,2475,2475,2475,0
20230831,122700,51779730,2475,2475,2475,2475,0
20230831,122600,51779730,2475,2475,2475,2475,0
20230831,122500,51779730,2475,2475,2475,2475,3
20230831,122400,51772305,2470,2470,2470,2470,0
20230831,122300,51772305,2470,2470,2470,2470,0
20230831,122200,51772305,2470,2470,2470,2470,0
20230831,122100,51772305,2470,2470,2470,2470,0
20230831,122000,51772305,2470,2470,2470,2470,100
20230831,121900,51525305,2470,2470,2470,2470,0
20230831,121800,51525305,2470,2470,2470,2470,0
20230831,121700,51525305,2470,2470,2470,2470,0
20230831,121600,51525305,2470,2470,2470,2470,0
20230831,121500,51525305,2470,2470,2470,2470,0
20230831,121400,51525305,2470,2470,2470,2470,0
20230831,121300,51525305,2470,2470,2470,2470,0
20230831,121200,51525305,2470,2470,2470,2470,0
20230831,121100,51525305,2470,2470,2470,2470,0
20230831,121000,51525305,2470,2470,2470,2470,0
20230831,120900,51525305,2470,2470,2470,2470,25
20230831,120800,51463555,2470,2470,2470,2470,100
20230831,120700,51216555,2470,2470,2470,2470,0
20230831,120600,51216555,2470,2470,2470,2470,0
20230831,120500,51216555,2470,2470,2470,2470,203
20230831,120400,50715145,2470,2470,2470,2470,0
20230831,120300,50715145,2470,2470,2470,2470,0
20230831,120200,50715145,2470,2470,2470,2470,0
20230831,120100,50715145,2470,2470,2470,2470,0
20230831,120000,50715145,2470,2470,2470,2470,0
20230831,115900,50715145,2470,2470,2470,2470,0
20230831,115800,50715145,2470,2470,2470,2470,0
20230831,115700,50715145,2470,2470,2470,2470,0
20230831,115600,50715145,2470,2470,2470,2470,0
20230831,115500,50715145,2470,2470,2470,2470,0
20230831,115400,50715145,2470,2475,2475,2470,2511
20230831,115300,44512465,2475,2475,2475,2475,0
20230831,115200,44512465,2475,2475,2475,2475,0
20230831,115100,44512465,2475,2475,2475,2475,2140
20230831,115000,39215965,2480,2480,2480,2480,0
20230831,114900,39215965,2480,2480,2480,2480,0
20230831,114800,39215965,2480,2480,2480,2480,4
20230831,114700,39206045,2480,2480,2480,2480,0
20230831,114600,39206045,2480,2480,2480,2480,5
20230831,114500,39193645,2475,2475,2475,2475,0
20230831,114400,39193645,2475,2475,2475,2475,0
20230831,114300,39193645,2475,2475,2475,2475,0
20230831,114200,39193645,2475,2475,2475,2475,0
20230831,114100,39193645,2475,2475,2475,2475,0
20230831,114000,39193645,2475,2480,2480,2475,501
20230831,113900,37953665,2480,2480,2480,2480,158
20230831,113800,37561825,2480,2480,2480,2480,0
20230831,113700,37561825,2480,2480,2480,2480,0
20230831,113600,37561825,2480,2480,2480,2480,0
20230831,113500,37561825,2480,2480,2480,2480,1
20230831,113400,37559345,2480,2480,2480,2480,0
20230831,113300,37559345,2480,2480,2480,2480,0
20230831,113200,37559345,2480,2480,2480,2480,0
20230831,113100,37559345,2480,2480,2480,2480,0
20230831,113000,37559345,2480,2480,2480,2480,806
20230831,112900,35560465,2480,2480,2480,2480,0
20230831,112800,35560465,2480,2480,2480,2480,0
20230831,112700,35560465,2480,2480,2480,2480,0
20230831,112600,35560465,2480,2480,2480,2480,0
20230831,112500,35560465,2480,2480,2480,2480,1
20230831,112400,35557985,2475,2480,2480,2475,401
20230831,112300,34564545,2480,2480,2480,2480,0
20230831,112200,34564545,2480,2480,2480,2480,0
20230831,112100,34564545,2480,2480,2480,2480,308
20230831,112000,33800705,2480,2480,2480,2480,0
20230831,111900,33800705,2480,2480,2480,2480,22
20230831,111800,33746145,2480,2480,2480,2480,0
20230831,111700,33746145,2480,2480,2480,2480,0
20230831,111600,33746145,2480,2480,2480,2480,0
20230831,111500,33746145,2480,2480,2480,2480,0
20230831,111400,33746145,2480,2480,2480,2480,0
20230831,111300,33746145,2480,2480,2480,2480,20
20230831,111200,33696545,2480,2480,2480,2480,0
20230831,111100,33696545,2480,2480,2480,2480,0
20230831,111000,33696545,2480,2480,2480,2480,0
20230831,110900,33696545,2480,2480,2480,2480,0
20230831,110800,33696545,2480,2475,2480,2475,152
20230831,110700,33320335,2475,2475,2475,2475,40
20230831,110600,33221335,2480,2480,2480,2480,0
20230831,110500,33221335,2480,2480,2480,2480,50
20230831,110400,33097335,2480,2480,2480,2480,0
20230831,110300,33097335,2480,2480,2480,2480,0
20230831,110200,33097335,2480,2480,2480,2480,6
20230831,110100,33082455,2480,2480,2480,2480,392
20230831,110000,32110295,2480,2480,2480,2480,0
20230831,105900,32110295,2480,2480,2480,2480,0
20230831,105800,32110295,2480,2480,2480,2480,10
20230831,105700,32085495,2480,2480,2480,2480,1
20230831,105600,32083015,2480,2480,2480,2480,0
20230831,105500,32083015,2480,2480,2480,2480,1376
20230831,105400,28670535,2485,2485,2485,2485,0
20230831,105300,28670535,2485,2485,2485,2485,0
20230831,105200,28670535,2485,2485,2485,2485,0
20230831,105100,28670535,2485,2485,2485,2485,0
20230831,105000,28670535,2485,2485,2485,2485,0
20230831,104900,28670535,2485,2485,2485,2485,0
20230831,104800,28670535,2485,2485,2485,2485,0
20230831,104700,28670535,2485,2485,2485,2485,838
20230831,104600,26588105,2485,2485,2485,2485,12
20230831,104500,26558285,2485,2485,2485,2485,180
20230831,104400,26110985,2490,2490,2490,2490,0
20230831,104300,26110985,2490,2490,2490,2490,10
20230831,104200,26086085,2490,2490,2490,2490,0
20230831,104100,26086085,2490,2490,2490,2490,41
20230831,104000,25983995,2490,2490,2490,2490,115
20230831,103900,25697645,2490,2490,2490,2490,0
20230831,103800,25697645,2490,2490,2490,2490,50
20230831,103700,25573145,2490,2490,2490,2490,0
20230831,103600,25573145,2490,2490,2490,2490,0
20230831,103500,25573145,2490,2490,2490,2490,3
20230831,103400,25565675,2490,2490,2490,2490,322
20230831,103300,24763895,2490,2490,2490,2490,0
20230831,103200,24763895,2490,2490,2490,2490,0
20230831,103100,24763895,2490,2490,2490,2490,0
20230831,103000,24763895,2490,2490,2490,2490,0
20230831,102900,24763895,2490,2490,2490,2490,0
20230831,102800,24763895,2490,2490,2490,2490,0
20230831,102700,24763895,2490,2490,2490,2490,0
20230831,102600,24763895,2490,2490,2490,2490,0
20230831,102500,24763895,2490,2490,2490,2490,64
20230831,102400,24604535,2490,2485,2490,2485,20
20230831,102300,24554760,2485,2485,2485,2485,0
20230831,102200,24554760,2485,2485,2485,2485,0
20230831,102100,24554760,2485,2485,2485,2485,0
20230831,102000,24554760,2485,2485,2485,2485,0
20230831,101900,24554760,2485,2485,2485,2485,0
20230831,101800,24554760,2485,2485,2485,2485,1
20230831,101700,24552275,2475,2475,2475,2475,0
20230831,101600,24552275,2475,2480,2480,2475,243
20230831,101500,23950460,2480,2480,2480,2480,0
20230831,101400,23950460,2480,2480,2480,2480,0
20230831,101300,23950460,2480,2480,2480,2480,0
20230831,101200,23950460,2480,2480,2480,2480,0
20230831,101100,23950460,2480,2480,2480,2480,0
20230831,101000,23950460,2480,2480,2480,2480,42
20230831,100900,23846300,2480,2480,2480,2480,0
20230831,100800,23846300,2480,2480,2480,2480,0
20230831,100700,23846300,2480,2480,2480,2480,69
20230831,100600,23675180,2485,2485,2485,2485,4
20230831,100500,23665240,2475,2475,2475,2475,0
20230831,100400,23665240,2475,2475,2475,2475,0
20230831,100300,23665240,2475,2475,2475,2475,0
20230831,100200,23665240,2475,2475,2475,2475,0
20230831,100100,23665240,2475,2475,2475,2475,0
20230831,100000,23665240,2475,2475,2475,2475,40
20230831,095900,23566240,2490,2490,2490,2490,10
20230831,095800,23541340,2490,2490,2490,2490,10
20230831,095700,23516440,2490,2490,2490,2490,0
20230831,095600,23516440,2490,2490,2490,2490,3
20230831,095500,23508970,2475,2475,2475,2475,0
20230831,095400,23508970,2475,2480,2480,2475,258
20230831,095300,22869320,2480,2480,2480,2475,718
20230831,095200,21088685,2490,2490,2490,2490,0
20230831,095100,21088685,2490,2490,2490,2490,0
20230831,095000,21088685,2490,2490,2490,2490,0
20230831,094900,21088685,2490,2490,2490,2490,1
20230831,094800,21086195,2490,2490,2490,2490,3
20230831,094700,21078725,2480,2480,2480,2480,0
20230831,094600,21078725,2480,2480,2480,2480,10
20230831,094500,21053925,2480,2480,2480,2480,0
20230831,094400,21053925,2480,2480,2480,2480,0
20230831,094300,21053925,2480,2480,2480,2480,98
20230831,094200,20810885,2480,2485,2485,2480,177
20230831,094100,20371910,2485,2485,2485,2485,10
20230831,094000,20347060,2485,2485,2485,2485,40
20230831,093900,20247660,2490,2490,2490,2490,1622
20230831,093800,16208880,2495,2495,2495,2495,202
20230831,093700,15704890,2495,2495,2495,2495,130
20230831,093600,15380540,2500,2495,2500,2495,145
20230831,093500,15018760,2495,2495,2495,2495,0
20230831,093400,15018760,2495,2495,2495,2495,0
20230831,093300,15018760,2495,2495,2495,2495,0
20230831,093200,15018760,2495,2495,2495,2495,216
20230831,093100,14479840,2495,2495,2495,2495,3
20230831,093000,14472355,2490,2490,2490,2490,431
20230831,092900,13399165,2490,2490,2490,2490,0
20230831,092800,13399165,2490,2490,2490,2490,0
20230831,092700,13399165,2490,2490,2490,2490,1
20230831,092600,13396675,2490,2490,2490,2490,0
20230831,092500,13396675,2490,2490,2490,2490,2
20230831,092400,13391695,2490,2490,2490,2490,319
20230831,092300,12597385,2490,2490,2490,2490,10
20230831,092200,12572485,2495,2495,2495,2495,574
20230831,092100,11140355,2495,2495,2495,2495,0
20230831,092000,11140355,2495,2495,2495,2495,2
20230831,091900,11135365,2490,2490,2490,2490,421
20230831,091800,10087075,2490,2490,2490,2490,21
20230831,091700,10034785,2490,2490,2490,2490,0
20230831,091600,10034785,2490,2490,2490,2490,0
20230831,091500,10034785,2490,2490,2490,2490,0
20230831,091400,10034785,2490,2490,2490,2490,0
20230831,091300,10034785,2490,2490,2490,2490,3
20230831,091200,10027315,2485,2485,2485,2485,0
20230831,091100,10027315,2485,2485,2485,2485,0
20230831,091000,10027315,2485,2485,2485,2485,0
20230831,090900,10027315,2485,2485,2485,2485,50
20230831,090800,9903065,2480,2480,2480,2480,0
20230831,090700,9903065,2480,2480,2480,2480,0
20230831,090600,9903065,2480,2480,2480,2480,0
20230831,090500,9903065,2480,2480,2480,2480,0
20230831,090400,9903065,2480,2485,2485,2475,3391
20230831,090300,1489750,2495,2495,2495,2495,50
20230831,090200,1365000,2500,2500,2500,2500,0
20230831,090100,1365000,2500,2500,2500,2500,0
20230831,090000,1365000,2500,2500,2500,2500,546