stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,185200,1055973185,2415,2415,2415,2415,4101
20230831,185100,1055973185,2415,2415,2415,2415,0
20230831,185000,1055973185,2415,2415,2415,2415,0
20230831,184900,1055973185,2415,2415,2415,2415,0
20230831,184800,1055973185,2415,2415,2415,2415,0
20230831,184700,1055973185,2415,2415,2415,2415,0
20230831,184600,1055973185,2415,2415,2415,2415,0
20230831,184500,1055973185,2415,2415,2415,2415,0
20230831,184400,1055973185,2415,2415,2415,2415,0
20230831,184300,1055973185,2415,2415,2415,2415,0
20230831,184200,1055973185,2415,2415,2415,2415,0
20230831,184100,1055973185,2415,2415,2415,2415,0
20230831,184000,1055973185,2415,2415,2415,2415,0
20230831,183900,1055973185,2415,2415,2415,2415,0
20230831,183800,1055973185,2415,2415,2415,2415,0
20230831,183700,1055973185,2415,2415,2415,2415,0
20230831,183600,1055973185,2415,2415,2415,2415,0
20230831,183500,1055973185,2415,2415,2415,2415,0
20230831,183400,1055973185,2415,2415,2415,2415,0
20230831,183300,1055973185,2415,2415,2415,2415,0
20230831,183200,1055973185,2415,2415,2415,2415,0
20230831,183100,1055973185,2415,2415,2415,2415,0
20230831,183000,1055973185,2415,2415,2415,2415,0
20230831,182900,1055973185,2415,2415,2415,2415,0
20230831,182800,1055973185,2415,2415,2415,2415,0
20230831,182700,1055973185,2415,2415,2415,2415,0
20230831,182600,1055973185,2415,2415,2415,2415,0
20230831,182500,1055973185,2415,2415,2415,2415,0
20230831,182400,1055973185,2415,2415,2415,2415,0
20230831,182300,1055973185,2415,2415,2415,2415,0
20230831,182200,1055973185,2415,2415,2415,2415,4101
20230831,182100,1055973185,2415,2415,2415,2415,0
20230831,182000,1055973185,2415,2415,2415,2415,0
20230831,181900,1055973185,2415,2415,2415,2415,0
20230831,181800,1055973185,2415,2415,2415,2415,0
20230831,181700,1055973185,2415,2415,2415,2415,0
20230831,181600,1055973185,2415,2415,2415,2415,0
20230831,181500,1055973185,2415,2415,2415,2415,0
20230831,181400,1055973185,2415,2415,2415,2415,0
20230831,181300,1055973185,2415,2415,2415,2415,0
20230831,181200,1055973185,2415,2415,2415,2415,0
20230831,181100,1055973185,2415,2415,2415,2415,0
20230831,181000,1055973185,2415,2415,2415,2415,0
20230831,180900,1055973185,2415,2415,2415,2415,0
20230831,180800,1055973185,2415,2415,2415,2415,0
20230831,180700,1055973185,2415,2415,2415,2415,0
20230831,180600,1055973185,2415,2415,2415,2415,0
20230831,180500,1055973185,2415,2415,2415,2415,0
20230831,180400,1055973185,2415,2415,2415,2415,0
20230831,180300,1055973185,2415,2415,2415,2415,0
20230831,180200,1055973185,2415,2415,2415,2415,0
20230831,180100,1055973185,2415,2415,2415,2415,0
20230831,180000,1055973185,2415,2415,2415,2415,0
20230831,175900,1055973185,2415,2415,2415,2415,0
20230831,175800,1055973185,2415,2415,2415,2415,0
20230831,175700,1055973185,2415,2415,2415,2415,0
20230831,175600,1055973185,2415,2415,2415,2415,0
20230831,175500,1055973185,2415,2415,2415,2415,0
20230831,175400,1055973185,2415,2415,2415,2415,0
20230831,175300,1055973185,2415,2415,2415,2415,0
20230831,175200,1055973185,2415,2415,2415,2415,4101
20230831,175100,1055973185,2415,2415,2415,2415,0
20230831,175000,1055973185,2415,2415,2415,2415,0
20230831,174900,1055973185,2415,2415,2415,2415,0
20230831,174800,1055973185,2415,2415,2415,2415,0
20230831,174700,1055973185,2415,2415,2415,2415,0
20230831,174600,1055973185,2415,2415,2415,2415,0
20230831,174500,1055973185,2415,2415,2415,2415,0
20230831,174400,1055973185,2415,2415,2415,2415,0
20230831,174300,1055973185,2415,2415,2415,2415,0
20230831,174200,1055973185,2415,2415,2415,2415,0
20230831,174100,1055973185,2415,2415,2415,2415,0
20230831,174000,1055973185,2415,2415,2415,2415,0
20230831,173900,1055973185,2415,2415,2415,2415,0
20230831,173800,1055973185,2415,2415,2415,2415,0
20230831,173700,1055973185,2415,2415,2415,2415,0
20230831,173600,1055973185,2415,2415,2415,2415,0
20230831,173500,1055973185,2415,2415,2415,2415,0
20230831,173400,1055973185,2415,2415,2415,2415,0
20230831,173300,1055973185,2415,2415,2415,2415,0
20230831,173200,1055973185,2415,2415,2415,2415,0
20230831,173100,1055973185,2415,2415,2415,2415,0
20230831,173000,1055973185,2415,2415,2415,2415,0
20230831,172900,1055973185,2415,2415,2415,2415,0
20230831,172800,1055973185,2415,2415,2415,2415,0
20230831,172700,1055973185,2415,2415,2415,2415,0
20230831,172600,1055973185,2415,2415,2415,2415,0
20230831,172500,1055973185,2415,2415,2415,2415,0
20230831,172400,1055973185,2415,2415,2415,2415,0
20230831,172300,1055973185,2415,2415,2415,2415,0
20230831,172200,1055973185,2415,2415,2415,2415,4101
20230831,172100,1055973185,2415,2415,2415,2415,0
20230831,172000,1055973185,2415,2415,2415,2415,0
20230831,171900,1055973185,2415,2415,2415,2415,0
20230831,171800,1055973185,2415,2415,2415,2415,0
20230831,171700,1055973185,2415,2415,2415,2415,0
20230831,171600,1055973185,2415,2415,2415,2415,0
20230831,171500,1055973185,2415,2415,2415,2415,0
20230831,171400,1055973185,2415,2415,2415,2415,0
20230831,171300,1055973185,2415,2415,2415,2415,0
20230831,171200,1055973185,2415,2415,2415,2415,0
20230831,171100,1055973185,2415,2415,2415,2415,0
20230831,171000,1055973185,2415,2415,2415,2415,0
20230831,170900,1055973185,2415,2415,2415,2415,0
20230831,170800,1055973185,2415,2415,2415,2415,0
20230831,170700,1055973185,2415,2415,2415,2415,0
20230831,170600,1055973185,2415,2415,2415,2415,0
20230831,170500,1055973185,2415,2415,2415,2415,0
20230831,170400,1055973185,2415,2415,2415,2415,0
20230831,170300,1055973185,2415,2415,2415,2415,0
20230831,170200,1055973185,2415,2415,2415,2415,0
20230831,170100,1055973185,2415,2415,2415,2415,0
20230831,170000,1055973185,2415,2415,2415,2415,0
20230831,165900,1055973185,2415,2415,2415,2415,0
20230831,165800,1055973185,2415,2415,2415,2415,0
20230831,165700,1055973185,2415,2415,2415,2415,0
20230831,165600,1055973185,2415,2415,2415,2415,0
20230831,165500,1055973185,2415,2415,2415,2415,0
20230831,165400,1055973185,2415,2415,2415,2415,0
20230831,165300,1055973185,2415,2415,2415,2415,0
20230831,165200,1055973185,2415,2415,2415,2415,4101
20230831,165100,1055973185,2415,2415,2415,2415,0
20230831,165000,1055973185,2415,2415,2415,2415,0
20230831,164900,1055973185,2415,2415,2415,2415,0
20230831,164800,1055973185,2415,2415,2415,2415,0
20230831,164700,1055973185,2415,2415,2415,2415,0
20230831,164600,1055973185,2415,2415,2415,2415,0
20230831,164500,1055973185,2415,2415,2415,2415,0
20230831,164400,1055973185,2415,2415,2415,2415,0
20230831,164300,1055973185,2415,2415,2415,2415,0
20230831,164200,1055973185,2415,2415,2415,2415,0
20230831,164100,1055973185,2415,2415,2415,2415,0
20230831,164000,1055973185,2415,2415,2415,2415,0
20230831,163900,1055973185,2415,2415,2415,2415,0
20230831,163800,1055973185,2415,2415,2415,2415,0
20230831,163700,1055973185,2415,2415,2415,2415,0
20230831,163600,1055973185,2415,2415,2415,2415,0
20230831,163500,1055973185,2415,2415,2415,2415,0
20230831,163400,1055973185,2415,2415,2415,2415,0
20230831,163300,1055973185,2415,2415,2415,2415,0
20230831,163200,1055973185,2415,2415,2415,2415,0
20230831,163100,1055973185,2415,2415,2415,2415,0
20230831,163000,1055973185,2415,2415,2415,2415,0
20230831,162900,1055973185,2415,2415,2415,2415,0
20230831,162800,1055973185,2415,2415,2415,2415,0
20230831,162700,1055973185,2415,2415,2415,2415,0
20230831,162600,1055973185,2415,2415,2415,2415,0
20230831,162500,1055973185,2415,2415,2415,2415,0
20230831,162400,1055973185,2415,2415,2415,2415,0
20230831,162300,1055973185,2415,2415,2415,2415,0
20230831,162200,1055973185,2415,2415,2415,2415,4101
20230831,162100,1055973185,2415,2415,2415,2415,0
20230831,162000,1055973185,2415,2415,2415,2415,0
20230831,161900,1055973185,2415,2415,2415,2415,0
20230831,161800,1055973185,2415,2415,2415,2415,0
20230831,161700,1055973185,2415,2415,2415,2415,0
20230831,161600,1055973185,2415,2415,2415,2415,0
20230831,161500,1055973185,2415,2415,2415,2415,0
20230831,161400,1055973185,2415,2415,2415,2415,0
20230831,161300,1055973185,2415,2415,2415,2415,0
20230831,161200,1055973185,2415,2415,2415,2415,0
20230831,161100,1055973185,2415,2415,2415,2415,0
20230831,161000,1055973185,2415,2415,2415,2415,0
20230831,160900,1055973185,2415,2415,2415,2415,0
20230831,160800,1055973185,2415,2415,2415,2415,0
20230831,160700,1055973185,2415,2415,2415,2415,0
20230831,160600,1055973185,2415,2415,2415,2415,0
20230831,160500,1055973185,2415,2415,2415,2415,0
20230831,160400,1055973185,2415,2415,2415,2415,0
20230831,160300,1055973185,2415,2415,2415,2415,0
20230831,160200,1055973185,2415,2415,2415,2415,0
20230831,160100,1055973185,2415,2415,2415,2415,0
20230831,160000,1055973185,2415,2415,2415,2415,0
20230831,155900,1055973185,2415,2415,2415,2415,0
20230831,155800,1055973185,2415,2415,2415,2415,0
20230831,155700,1055973185,2415,2415,2415,2415,0
20230831,155600,1055973185,2415,2415,2415,2415,0
20230831,155500,1055973185,2415,2415,2415,2415,0
20230831,155400,1055973185,2415,2415,2415,2415,0
20230831,155300,1055973185,2415,2415,2415,2415,0
20230831,155200,1055973185,2415,2415,2415,2415,4101
20230831,155100,1055973185,2415,2415,2415,2415,0
20230831,155000,1055973185,2415,2415,2415,2415,0
20230831,154900,1055973185,2415,2415,2415,2415,0
20230831,154800,1055973185,2415,2415,2415,2415,0
20230831,154700,1055973185,2415,2415,2415,2415,0
20230831,154600,1055973185,2415,2415,2415,2415,0
20230831,154500,1055973185,2415,2415,2415,2415,0
20230831,154400,1055973185,2415,2415,2415,2415,0
20230831,154300,1055973185,2415,2415,2415,2415,0
20230831,154200,1055973185,2415,2415,2415,2415,0
20230831,154100,1055973185,2415,2415,2415,2415,0
20230831,154000,1055973185,2415,2415,2415,2415,0
20230831,153900,1055973185,2415,2415,2415,2415,0
20230831,153800,1055973185,2415,2415,2415,2415,0
20230831,153700,1055973185,2415,2415,2415,2415,0
20230831,153600,1055973185,2415,2415,2415,2415,0
20230831,153500,1055973185,2415,2415,2415,2415,0
20230831,153400,1055973185,2415,2415,2415,2415,0
20230831,153300,1055973185,2415,2415,2415,2415,0
20230831,153200,1055973185,2415,2415,2415,2415,0
20230831,153100,1055973185,2415,2415,2415,2415,0
20230831,153000,1055973185,2415,2415,2415,2415,4101
20230831,152900,1046069270,2420,2420,2420,2420,0
20230831,152800,1046069270,2420,2420,2420,2420,0
20230831,152700,1046069270,2420,2420,2420,2420,0
20230831,152600,1046069270,2420,2420,2420,2420,0
20230831,152500,1046069270,2420,2420,2420,2420,0
20230831,152400,1046069270,2420,2420,2420,2420,0
20230831,152300,1046069270,2420,2420,2420,2420,0
20230831,152200,1046069270,2420,2420,2420,2420,0
20230831,152100,1046069270,2420,2420,2420,2420,0
20230831,152000,1046069270,2420,2420,2420,2420,0
20230831,151900,1046069270,2420,2430,2430,2420,7104
20230831,151800,1028855900,2430,2430,2430,2430,2943
20230831,151700,1021704410,2430,2430,2435,2425,1549
20230831,151600,1017945160,2430,2430,2435,2430,2205
20230831,151500,1012584510,2430,2430,2435,2430,445
20230831,151400,1011501950,2430,2425,2440,2425,12198
20230831,151300,981842045,2425,2425,2430,2425,5247
20230831,151200,969114760,2425,2430,2430,2425,15302
20230831,151100,931936645,2425,2425,2430,2425,7715
20230831,151000,913227260,2420,2400,2420,2400,57971
20230831,150900,773716400,2395,2390,2395,2390,2560
20230831,150800,767586505,2390,2395,2395,2390,1243
20230831,150700,764610680,2395,2395,2395,2395,1257
20230831,150600,761600165,2390,2390,2390,2390,940
20230831,150500,759353565,2385,2385,2385,2385,1601
20230831,150400,755535180,2385,2385,2385,2385,0
20230831,150300,755535180,2385,2385,2390,2385,1257
20230831,150200,752534735,2385,2385,2385,2385,0
20230831,150100,752534735,2385,2385,2385,2385,0
20230831,150000,752534735,2385,2385,2385,2385,42
20230831,145900,752434565,2385,2385,2385,2385,5
20230831,145800,752422640,2385,2385,2385,2385,29
20230831,145700,752353475,2395,2390,2395,2390,197
20230831,145600,751881670,2395,2390,2395,2390,80
20230831,145500,751690450,2380,2380,2380,2380,0
20230831,145400,751690450,2380,2380,2380,2380,0
20230831,145300,751690450,2380,2380,2380,2380,5345
20230831,145200,738969350,2385,2385,2385,2385,0
20230831,145100,738969350,2385,2385,2385,2385,485
20230831,145000,737812625,2385,2380,2385,2380,1005
20230831,144900,735420700,2380,2380,2380,2380,5
20230831,144800,735408800,2380,2385,2385,2380,500
20230831,144700,734218750,2390,2390,2390,2390,3
20230831,144600,734211580,2390,2390,2390,2390,0
20230831,144500,734211580,2390,2390,2390,2390,258
20230831,144400,733594960,2380,2380,2380,2380,0
20230831,144300,733594960,2380,2385,2385,2380,2000
20230831,144200,728832240,2390,2390,2390,2390,1
20230831,144100,728829850,2390,2390,2390,2390,5
20230831,144000,728817900,2390,2390,2390,2390,3680
20230831,143900,720022700,2385,2385,2385,2385,2062
20230831,143800,715104830,2390,2390,2390,2390,0
20230831,143700,715104830,2390,2390,2390,2390,50
20230831,143600,714985330,2385,2390,2390,2385,385
20230831,143500,714067080,2390,2390,2390,2390,50
20230831,143400,713947580,2390,2385,2390,2385,2038
20230831,143300,709079260,2385,2385,2385,2385,1398
20230831,143200,705745030,2390,2390,2390,2390,27
20230831,143100,705680500,2390,2390,2390,2390,3
20230831,143000,705673330,2385,2385,2385,2385,0
20230831,142900,705673330,2385,2385,2385,2385,0
20230831,142800,705673330,2385,2385,2385,2385,6201
20230831,142700,690883945,2385,2385,2385,2385,0
20230831,142600,690883945,2385,2380,2385,2380,62
20230831,142500,690736380,2380,2380,2380,2380,125
20230831,142400,690438880,2380,2385,2385,2380,1558
20230831,142300,686728340,2385,2385,2385,2385,15
20230831,142200,686692565,2385,2380,2385,2380,69
20230831,142100,686528095,2380,2385,2385,2380,51
20230831,142000,686406465,2385,2385,2385,2385,478
20230831,141900,685266435,2385,2380,2385,2380,1984
20230831,141800,680536640,2385,2380,2385,2380,736
20230831,141700,678784955,2380,2380,2380,2380,1020
20230831,141600,676357355,2380,2380,2380,2380,611
20230831,141500,674903175,2380,2380,2380,2380,110
20230831,141400,674641375,2380,2380,2380,2380,51
20230831,141300,674519995,2380,2380,2380,2380,4
20230831,141200,674510475,2370,2370,2370,2370,2526
20230831,141100,668523855,2380,2380,2380,2380,10
20230831,141000,668500055,2375,2375,2375,2375,0
20230831,140900,668500055,2375,2375,2375,2375,0
20230831,140800,668500055,2375,2375,2375,2375,0
20230831,140700,668500055,2375,2375,2375,2375,0
20230831,140600,668500055,2375,2375,2375,2375,0
20230831,140500,668500055,2375,2375,2375,2375,0
20230831,140400,668500055,2375,2375,2375,2375,0
20230831,140300,668500055,2375,2375,2375,2375,0
20230831,140200,668500055,2375,2375,2375,2375,0
20230831,140100,668500055,2375,2375,2375,2375,20
20230831,140000,668452555,2375,2375,2375,2375,569
20230831,135900,667101180,2370,2370,2370,2370,2235
20230831,135800,661804230,2375,2375,2375,2375,11
20230831,135700,661778105,2375,2375,2375,2375,0
20230831,135600,661778105,2375,2375,2375,2375,673
20230831,135500,660179730,2375,2375,2375,2375,200
20230831,135400,659704730,2375,2375,2375,2370,1210
20230831,135300,656835730,2370,2370,2370,2370,0
20230831,135200,656835730,2370,2375,2375,2370,2086
20230831,135100,651881490,2385,2380,2385,2375,1276
20230831,135000,648845470,2385,2385,2385,2385,8
20230831,134900,648826390,2385,2375,2385,2375,63
20230831,134800,648676755,2375,2375,2375,2375,0
20230831,134700,648676755,2375,2375,2375,2375,0
20230831,134600,648676755,2375,2375,2375,2375,3349
20230831,134500,640722880,2375,2380,2380,2375,498
20230831,134400,639537890,2375,2380,2380,2375,2500
20230831,134300,633587915,2380,2380,2380,2380,1
20230831,134200,633585535,2385,2385,2385,2385,0
20230831,134100,633585535,2385,2385,2385,2385,0
20230831,134000,633585535,2385,2385,2385,2385,0
20230831,133900,633585535,2385,2385,2385,2385,342
20230831,133800,632769865,2385,2385,2385,2385,30
20230831,133700,632698315,2385,2380,2385,2380,783
20230831,133600,630834625,2375,2375,2375,2375,248
20230831,133500,630245625,2380,2380,2380,2380,600
20230831,133400,628817625,2375,2380,2380,2375,27
20230831,133300,628753415,2380,2380,2380,2380,144
20230831,133200,628410695,2380,2380,2380,2380,171
20230831,133100,628003715,2375,2375,2375,2375,0
20230831,133000,628003715,2375,2375,2375,2375,322
20230831,132900,627238965,2370,2375,2375,2370,215
20230831,132800,626728395,2375,2380,2380,2375,278
20230831,132700,626066905,2380,2380,2380,2380,1
20230831,132600,626064525,2380,2380,2380,2380,7
20230831,132500,626047865,2380,2380,2380,2380,0
20230831,132400,626047865,2380,2380,2380,2380,10
20230831,132300,626024065,2370,2375,2380,2370,5120
20230831,132200,613881635,2375,2375,2375,2375,0
20230831,132100,613881635,2375,2375,2375,2375,0
20230831,132000,613881635,2375,2375,2375,2375,590
20230831,131900,612480385,2375,2375,2375,2375,0
20230831,131800,612480385,2375,2375,2375,2375,0
20230831,131700,612480385,2375,2380,2380,2375,548
20230831,131600,611176345,2375,2375,2375,2375,0
20230831,131500,611176345,2375,2375,2375,2375,1000
20230831,131400,608801345,2375,2375,2375,2375,0
20230831,131300,608801345,2375,2380,2380,2375,700
20230831,131200,607138345,2380,2380,2380,2380,0
20230831,131100,607138345,2380,2380,2380,2380,0
20230831,131000,607138345,2380,2380,2380,2380,0
20230831,130900,607138345,2380,2380,2380,2380,723
20230831,130800,605417605,2380,2380,2380,2380,1084
20230831,130700,602837685,2380,2380,2380,2380,381
20230831,130600,601930905,2375,2375,2375,2375,193
20230831,130500,601472530,2375,2375,2375,2375,900
20230831,130400,599335030,2380,2380,2380,2380,5288
20230831,130300,586749590,2380,2380,2380,2380,20
20230831,130200,586701990,2380,2380,2380,2380,0
20230831,130100,586701990,2380,2380,2380,2380,0
20230831,130000,586701990,2380,2380,2380,2380,755
20230831,125900,584905090,2380,2380,2380,2380,0
20230831,125800,584905090,2380,2380,2380,2380,1
20230831,125700,584902710,2375,2375,2375,2375,80
20230831,125600,584712710,2375,2375,2375,2375,0
20230831,125500,584712710,2375,2380,2380,2375,103
20230831,125400,584467935,2380,2380,2380,2380,57
20230831,125300,584332275,2380,2380,2380,2380,0
20230831,125200,584332275,2380,2380,2380,2380,161
20230831,125100,583949095,2375,2375,2375,2375,0
20230831,125000,583949095,2375,2375,2375,2375,0
20230831,124900,583949095,2375,2375,2375,2375,0
20230831,124800,583949095,2375,2375,2375,2375,0
20230831,124700,583949095,2375,2375,2375,2375,0
20230831,124600,583949095,2375,2375,2375,2375,50
20230831,124500,583830345,2375,2375,2375,2375,0
20230831,124400,583830345,2375,2375,2375,2375,50
20230831,124300,583711595,2380,2380,2380,2380,0
20230831,124200,583711595,2380,2380,2380,2380,0
20230831,124100,583711595,2380,2380,2380,2380,801
20230831,124000,581805215,2385,2385,2385,2385,280
20230831,123900,581137415,2380,2380,2380,2380,199
20230831,123800,580663795,2375,2375,2375,2375,0
20230831,123700,580663795,2375,2375,2375,2375,1106
20230831,123600,578037045,2370,2370,2370,2370,0
20230831,123500,578037045,2370,2370,2370,2370,0
20230831,123400,578037045,2370,2370,2370,2370,140
20230831,123300,577705245,2370,2370,2370,2370,970
20230831,123200,575406345,2370,2370,2370,2370,2000
20230831,123100,570666345,2370,2370,2370,2370,0
20230831,123000,570666345,2370,2370,2370,2370,0
20230831,122900,570666345,2370,2370,2370,2370,0
20230831,122800,570666345,2370,2370,2370,2370,1500
20230831,122700,567111345,2370,2375,2375,2370,2368
20230831,122600,561498685,2375,2380,2380,2375,121
20230831,122500,561211195,2380,2380,2380,2380,89
20230831,122400,560999375,2380,2380,2380,2380,11
20230831,122300,560973195,2380,2385,2385,2380,1040
20230831,122200,558492995,2385,2385,2385,2385,0
20230831,122100,558492995,2385,2385,2385,2385,0
20230831,122000,558492995,2385,2385,2385,2385,5
20230831,121900,558481070,2385,2385,2385,2385,0
20230831,121800,558481070,2385,2380,2385,2380,1674
20230831,121700,554491950,2380,2375,2380,2375,109
20230831,121600,554232575,2380,2380,2380,2380,20
20230831,121500,554184975,2375,2380,2380,2375,221
20230831,121400,553660045,2380,2380,2380,2380,127
20230831,121300,553357785,2385,2385,2385,2385,1
20230831,121200,553355400,2370,2385,2385,2370,6
20230831,121100,553341135,2370,2370,2370,2370,600
20230831,121000,551919135,2375,2375,2375,2375,0
20230831,120900,551919135,2375,2375,2375,2375,0
20230831,120800,551919135,2375,2375,2375,2375,0
20230831,120700,551919135,2375,2375,2375,2375,0
20230831,120600,551919135,2375,2375,2375,2375,0
20230831,120500,551919135,2375,2375,2375,2375,10
20230831,120400,551895385,2370,2370,2370,2370,0
20230831,120300,551895385,2370,2380,2380,2370,4239
20230831,120200,541845755,2385,2385,2385,2385,15
20230831,120100,541809980,2385,2385,2385,2385,0
20230831,120000,541809980,2385,2385,2385,2385,0
20230831,115900,541809980,2385,2385,2385,2385,0
20230831,115800,541809980,2385,2385,2385,2385,105
20230831,115700,541559555,2370,2380,2380,2370,5000
20230831,115600,529702870,2380,2380,2380,2380,50
20230831,115500,529583870,2385,2385,2385,2385,98
20230831,115400,529350140,2380,2380,2380,2380,0
20230831,115300,529350140,2380,2380,2380,2380,6
20230831,115200,529335860,2375,2375,2375,2375,0
20230831,115100,529335860,2375,2375,2375,2375,0
20230831,115000,529335860,2375,2375,2375,2375,0
20230831,114900,529335860,2375,2385,2385,2375,105
20230831,114800,529086435,2385,2385,2385,2385,0
20230831,114700,529086435,2385,2385,2385,2385,125
20230831,114600,528788310,2385,2385,2385,2385,100
20230831,114500,528549810,2375,2380,2380,2375,1801
20230831,114400,524270485,2380,2380,2380,2380,1
20230831,114300,524268105,2380,2380,2380,2380,0
20230831,114200,524268105,2380,2380,2380,2380,1107
20230831,114100,521633445,2380,2380,2380,2380,0
20230831,114000,521633445,2380,2380,2380,2380,5
20230831,113900,521621545,2380,2375,2380,2375,401
20230831,113800,520668670,2380,2380,2380,2380,100
20230831,113700,520430670,2370,2370,2370,2370,0
20230831,113600,520430670,2370,2375,2375,2370,7200
20230831,113500,503359005,2375,2375,2375,2375,800
20230831,113400,501459005,2380,2380,2380,2380,0
20230831,113300,501459005,2380,2380,2380,2380,22
20230831,113200,501406645,2380,2380,2380,2380,205
20230831,113100,500918745,2380,2380,2380,2380,455
20230831,113000,499835845,2380,2380,2380,2380,0
20230831,112900,499835845,2380,2380,2380,2380,464
20230831,112800,498731525,2380,2375,2380,2375,3200
20230831,112700,491130525,2380,2380,2380,2380,2337
20230831,112600,485568465,2385,2385,2385,2385,0
20230831,112500,485568465,2385,2385,2385,2385,0
20230831,112400,485568465,2385,2385,2385,2385,441
20230831,112300,484516680,2385,2385,2385,2385,113
20230831,112200,484247175,2385,2385,2385,2385,99
20230831,112100,484011060,2385,2385,2385,2385,1003
20230831,112000,481618905,2385,2385,2385,2385,517
20230831,111900,480385860,2380,2385,2385,2380,2103
20230831,111800,475380205,2385,2385,2385,2385,626
20230831,111700,473887195,2385,2385,2385,2385,1859
20230831,111600,469453480,2385,2385,2385,2385,0
20230831,111500,469453480,2385,2385,2385,2385,100
20230831,111400,469214980,2385,2385,2385,2385,100
20230831,111300,468976480,2375,2375,2375,2375,0
20230831,111200,468976480,2375,2380,2380,2375,1322
20230831,111100,465834230,2380,2385,2385,2380,285
20230831,111000,465155895,2385,2380,2385,2380,301
20230831,110900,464439510,2375,2380,2380,2375,2728
20230831,110800,457952715,2385,2385,2385,2385,0
20230831,110700,457952715,2385,2385,2385,2385,0
20230831,110600,457952715,2385,2385,2385,2385,0
20230831,110500,457952715,2385,2385,2385,2385,45
20230831,110400,457845390,2385,2380,2385,2380,2
20230831,110300,457840625,2385,2385,2390,2385,480
20230831,110200,456694335,2385,2385,2385,2385,52
20230831,110100,456570315,2390,2390,2390,2390,0
20230831,110000,456570315,2390,2390,2390,2390,0
20230831,105900,456570315,2390,2380,2390,2380,6010
20230831,105800,442247750,2380,2380,2380,2380,0
20230831,105700,442247750,2380,2380,2380,2380,1000
20230831,105600,439867750,2380,2375,2380,2375,58
20230831,105500,439729715,2375,2375,2375,2375,1106
20230831,105400,437102965,2375,2375,2375,2375,239
20230831,105300,436535340,2370,2370,2370,2370,0
20230831,105200,436535340,2370,2375,2375,2370,115
20230831,105100,436262290,2370,2370,2370,2370,109
20230831,105000,436003960,2365,2365,2365,2365,2116
20230831,104900,430999620,2365,2365,2365,2365,0
20230831,104800,430999620,2365,2365,2365,2365,0
20230831,104700,430999620,2365,2370,2370,2365,596
20230831,104600,429589600,2370,2375,2375,2370,257
20230831,104500,428980255,2375,2370,2375,2370,11
20230831,104400,428954135,2375,2375,2375,2375,100
20230831,104300,428716635,2375,2375,2375,2375,33
20230831,104200,428638260,2380,2380,2380,2380,10
20230831,104100,428614460,2360,2375,2375,2360,12000
20230831,104000,400238310,2365,2385,2385,2365,40010
20230831,103900,305225230,2385,2390,2390,2385,247
20230831,103800,304634910,2390,2390,2390,2390,2000
20230831,103700,299854910,2390,2390,2390,2390,59
20230831,103600,299713900,2390,2390,2390,2390,84
20230831,103500,299513140,2390,2390,2390,2390,304
20230831,103400,298786580,2390,2390,2390,2390,102
20230831,103300,298542800,2390,2390,2390,2390,101
20230831,103200,298301410,2390,2390,2390,2390,89
20230831,103100,298088700,2390,2390,2390,2390,987
20230831,103000,295729770,2390,2385,2390,2385,338
20230831,102900,294922165,2385,2380,2385,2380,2480
20230831,102800,289015740,2380,2380,2380,2380,10
20230831,102700,288991940,2385,2380,2385,2380,1920
20230831,102600,284422130,2375,2375,2375,2375,0
20230831,102500,284422130,2375,2375,2375,2375,50
20230831,102400,284303380,2380,2380,2380,2380,1221
20230831,102300,281397400,2385,2385,2385,2385,0
20230831,102200,281397400,2385,2385,2385,2385,100
20230831,102100,281158900,2380,2380,2380,2380,170
20230831,102000,280754300,2380,2385,2385,2380,480
20230831,101900,279609530,2385,2385,2385,2385,0
20230831,101800,279609530,2385,2385,2390,2385,456
20230831,101700,278519710,2395,2390,2395,2390,2000
20230831,101600,273729715,2395,2395,2395,2395,1
20230831,101500,273727320,2390,2385,2390,2385,2907
20230831,101400,266781585,2385,2385,2385,2385,101
20230831,101300,266540700,2380,2380,2380,2380,0
20230831,101200,266540700,2380,2390,2390,2380,1090
20230831,101100,263938300,2395,2390,2395,2390,803
20230831,101000,262015410,2390,2385,2390,2385,1245
20230831,100900,259042105,2385,2385,2385,2385,1
20230831,100800,259039720,2375,2380,2380,2375,5056
20230831,100700,247016720,2375,2375,2375,2375,1
20230831,100600,247014345,2370,2370,2370,2370,0
20230831,100500,247014345,2370,2370,2370,2370,0
20230831,100400,247014345,2370,2370,2370,2370,2000
20230831,100300,242274345,2370,2370,2370,2370,1441
20230831,100200,238859175,2370,2370,2370,2370,1480
20230831,100100,235351575,2370,2370,2370,2370,20
20230831,100000,235304175,2365,2365,2365,2365,1644
20230831,095900,231416115,2370,2370,2370,2370,7128
20230831,095800,214522755,2375,2375,2375,2375,46
20230831,095700,214413505,2370,2370,2370,2370,50
20230831,095600,214295005,2375,2375,2375,2375,4
20230831,095500,214285505,2370,2370,2370,2370,113
20230831,095400,214017695,2375,2375,2375,2375,1963
20230831,095300,209355570,2375,2375,2375,2375,413
20230831,095200,208374695,2375,2375,2375,2375,139
20230831,095100,208044570,2375,2375,2375,2375,286
20230831,095000,207365320,2375,2375,2375,2375,19
20230831,094900,207320195,2375,2370,2375,2370,107
20230831,094800,207066595,2375,2375,2375,2370,576
20230831,094700,205700705,2375,2375,2375,2375,4070
20230831,094600,196034455,2375,2375,2375,2375,222
20230831,094500,195507205,2375,2375,2375,2375,500
20230831,094400,194319705,2380,2380,2380,2380,300
20230831,094300,193605705,2380,2380,2380,2380,10
20230831,094200,193581905,2380,2380,2380,2380,620
20230831,094100,192106305,2380,2380,2380,2380,302
20230831,094000,191387545,2380,2380,2380,2380,100
20230831,093900,191149545,2375,2375,2375,2375,1001
20230831,093800,188772170,2375,2380,2380,2375,27
20230831,093700,188708035,2380,2380,2380,2380,5
20230831,093600,188696135,2380,2380,2380,2380,6
20230831,093500,188681855,2380,2370,2380,2365,1501
20230831,093400,185126915,2365,2385,2385,2365,7218
20230831,093300,168014675,2380,2380,2380,2380,10
20230831,093200,167990875,2380,2380,2385,2380,1442
20230831,093100,164552205,2385,2385,2385,2385,130
20230831,093000,164242155,2385,2385,2385,2370,4532
20230831,092900,153465475,2390,2390,2390,2390,0
20230831,092800,153465475,2390,2390,2390,2390,210
20230831,092700,152963575,2390,2390,2390,2390,700
20230831,092600,151290575,2390,2390,2390,2390,271
20230831,092500,150642885,2390,2390,2390,2390,0
20230831,092400,150642885,2390,2400,2400,2390,2118
20230831,092300,145579865,2400,2395,2400,2390,5231
20230831,092200,133052355,2390,2385,2390,2385,2430
20230831,092100,127256140,2380,2385,2385,2380,1223
20230831,092000,124339385,2390,2385,2390,2385,974
20230831,091900,122011560,2390,2390,2390,2390,103
20230831,091800,121765390,2390,2395,2395,2390,1375
20230831,091700,118477375,2395,2395,2395,2395,310
20230831,091600,117734925,2390,2390,2390,2390,394
20230831,091500,116793265,2390,2390,2390,2390,5005
20230831,091400,104831315,2375,2375,2375,2375,600
20230831,091300,103406315,2390,2375,2390,2375,53
20230831,091200,103280395,2375,2380,2380,2375,2657
20230831,091100,96965070,2395,2380,2395,2380,6153
20230831,091000,82304325,2380,2390,2390,2380,1240
20230831,090900,79351700,2395,2395,2395,2395,138
20230831,090800,79021190,2395,2385,2395,2385,1546
20230831,090700,75333470,2380,2380,2380,2380,0
20230831,090600,75333470,2380,2385,2395,2380,308
20230831,090500,74600405,2380,2400,2400,2380,8360
20230831,090400,54622975,2395,2395,2400,2395,7869
20230831,090300,35776670,2400,2395,2400,2395,2335
20230831,090200,30184340,2390,2395,2395,2390,1355
20230831,090100,26944115,2390,2390,2390,2390,221
20230831,090000,26415925,2395,2365,2395,2365,11169