stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,185800,1023905240,2100,2100,2100,2100,9252
20230831,185700,1023905240,2100,2100,2100,2100,0
20230831,185600,1023905240,2100,2100,2100,2100,0
20230831,185500,1023905240,2100,2100,2100,2100,0
20230831,185400,1023905240,2100,2100,2100,2100,0
20230831,185300,1023905240,2100,2100,2100,2100,0
20230831,185200,1023905240,2100,2100,2100,2100,0
20230831,185100,1023905240,2100,2100,2100,2100,0
20230831,185000,1023905240,2100,2100,2100,2100,0
20230831,184900,1023905240,2100,2100,2100,2100,0
20230831,184800,1023905240,2100,2100,2100,2100,0
20230831,184700,1023905240,2100,2100,2100,2100,0
20230831,184600,1023905240,2100,2100,2100,2100,0
20230831,184500,1023905240,2100,2100,2100,2100,0
20230831,184400,1023905240,2100,2100,2100,2100,0
20230831,184300,1023905240,2100,2100,2100,2100,0
20230831,184200,1023905240,2100,2100,2100,2100,0
20230831,184100,1023905240,2100,2100,2100,2100,0
20230831,184000,1023905240,2100,2100,2100,2100,0
20230831,183900,1023905240,2100,2100,2100,2100,0
20230831,183800,1023905240,2100,2100,2100,2100,0
20230831,183700,1023905240,2100,2100,2100,2100,0
20230831,183600,1023905240,2100,2100,2100,2100,0
20230831,183500,1023905240,2100,2100,2100,2100,0
20230831,183400,1023905240,2100,2100,2100,2100,0
20230831,183300,1023905240,2100,2100,2100,2100,0
20230831,183200,1023905240,2100,2100,2100,2100,0
20230831,183100,1023905240,2100,2100,2100,2100,0
20230831,183000,1023905240,2100,2100,2100,2100,0
20230831,182900,1023905240,2100,2100,2100,2100,0
20230831,182800,1023905240,2100,2100,2100,2100,9252
20230831,182700,1023905240,2100,2100,2100,2100,0
20230831,182600,1023905240,2100,2100,2100,2100,0
20230831,182500,1023905240,2100,2100,2100,2100,0
20230831,182400,1023905240,2100,2100,2100,2100,0
20230831,182300,1023905240,2100,2100,2100,2100,0
20230831,182200,1023905240,2100,2100,2100,2100,0
20230831,182100,1023905240,2100,2100,2100,2100,0
20230831,182000,1023905240,2100,2100,2100,2100,0
20230831,181900,1023905240,2100,2100,2100,2100,0
20230831,181800,1023905240,2100,2100,2100,2100,0
20230831,181700,1023905240,2100,2100,2100,2100,0
20230831,181600,1023905240,2100,2100,2100,2100,0
20230831,181500,1023905240,2100,2100,2100,2100,0
20230831,181400,1023905240,2100,2100,2100,2100,0
20230831,181300,1023905240,2100,2100,2100,2100,0
20230831,181200,1023905240,2100,2100,2100,2100,0
20230831,181100,1023905240,2100,2100,2100,2100,0
20230831,181000,1023905240,2100,2100,2100,2100,0
20230831,180900,1023905240,2100,2100,2100,2100,0
20230831,180800,1023905240,2100,2100,2100,2100,0
20230831,180700,1023905240,2100,2100,2100,2100,0
20230831,180600,1023905240,2100,2100,2100,2100,0
20230831,180500,1023905240,2100,2100,2100,2100,0
20230831,180400,1023905240,2100,2100,2100,2100,0
20230831,180300,1023905240,2100,2100,2100,2100,0
20230831,180200,1023905240,2100,2100,2100,2100,0
20230831,180100,1023905240,2100,2100,2100,2100,0
20230831,180000,1023905240,2100,2100,2100,2100,0
20230831,175900,1023905240,2100,2100,2100,2100,0
20230831,175800,1023905240,2100,2100,2100,2100,9252
20230831,175700,1023905240,2100,2100,2100,2100,0
20230831,175600,1023905240,2100,2100,2100,2100,0
20230831,175500,1023905240,2100,2100,2100,2100,0
20230831,175400,1023905240,2100,2100,2100,2100,0
20230831,175300,1023905240,2100,2100,2100,2100,0
20230831,175200,1023905240,2100,2100,2100,2100,0
20230831,175100,1023905240,2100,2100,2100,2100,0
20230831,175000,1023905240,2100,2100,2100,2100,0
20230831,174900,1023905240,2100,2100,2100,2100,0
20230831,174800,1023905240,2100,2100,2100,2100,0
20230831,174700,1023905240,2100,2100,2100,2100,0
20230831,174600,1023905240,2100,2100,2100,2100,0
20230831,174500,1023905240,2100,2100,2100,2100,0
20230831,174400,1023905240,2100,2100,2100,2100,0
20230831,174300,1023905240,2100,2100,2100,2100,0
20230831,174200,1023905240,2100,2100,2100,2100,0
20230831,174100,1023905240,2100,2100,2100,2100,0
20230831,174000,1023905240,2100,2100,2100,2100,0
20230831,173900,1023905240,2100,2100,2100,2100,0
20230831,173800,1023905240,2100,2100,2100,2100,0
20230831,173700,1023905240,2100,2100,2100,2100,0
20230831,173600,1023905240,2100,2100,2100,2100,0
20230831,173500,1023905240,2100,2100,2100,2100,0
20230831,173400,1023905240,2100,2100,2100,2100,0
20230831,173300,1023905240,2100,2100,2100,2100,0
20230831,173200,1023905240,2100,2100,2100,2100,0
20230831,173100,1023905240,2100,2100,2100,2100,0
20230831,173000,1023905240,2100,2100,2100,2100,0
20230831,172900,1023905240,2100,2100,2100,2100,0
20230831,172800,1023905240,2100,2100,2100,2100,9252
20230831,172700,1023905240,2100,2100,2100,2100,0
20230831,172600,1023905240,2100,2100,2100,2100,0
20230831,172500,1023905240,2100,2100,2100,2100,0
20230831,172400,1023905240,2100,2100,2100,2100,0
20230831,172300,1023905240,2100,2100,2100,2100,0
20230831,172200,1023905240,2100,2100,2100,2100,0
20230831,172100,1023905240,2100,2100,2100,2100,0
20230831,172000,1023905240,2100,2100,2100,2100,0
20230831,171900,1023905240,2100,2100,2100,2100,0
20230831,171800,1023905240,2100,2100,2100,2100,0
20230831,171700,1023905240,2100,2100,2100,2100,0
20230831,171600,1023905240,2100,2100,2100,2100,0
20230831,171500,1023905240,2100,2100,2100,2100,0
20230831,171400,1023905240,2100,2100,2100,2100,0
20230831,171300,1023905240,2100,2100,2100,2100,0
20230831,171200,1023905240,2100,2100,2100,2100,0
20230831,171100,1023905240,2100,2100,2100,2100,0
20230831,171000,1023905240,2100,2100,2100,2100,0
20230831,170900,1023905240,2100,2100,2100,2100,0
20230831,170800,1023905240,2100,2100,2100,2100,0
20230831,170700,1023905240,2100,2100,2100,2100,0
20230831,170600,1023905240,2100,2100,2100,2100,0
20230831,170500,1023905240,2100,2100,2100,2100,0
20230831,170400,1023905240,2100,2100,2100,2100,0
20230831,170300,1023905240,2100,2100,2100,2100,0
20230831,170200,1023905240,2100,2100,2100,2100,0
20230831,170100,1023905240,2100,2100,2100,2100,0
20230831,170000,1023905240,2100,2100,2100,2100,0
20230831,165900,1023905240,2100,2100,2100,2100,0
20230831,165800,1023905240,2100,2100,2100,2100,9252
20230831,165700,1023905240,2100,2100,2100,2100,0
20230831,165600,1023905240,2100,2100,2100,2100,0
20230831,165500,1023905240,2100,2100,2100,2100,0
20230831,165400,1023905240,2100,2100,2100,2100,0
20230831,165300,1023905240,2100,2100,2100,2100,0
20230831,165200,1023905240,2100,2100,2100,2100,0
20230831,165100,1023905240,2100,2100,2100,2100,0
20230831,165000,1023905240,2100,2100,2100,2100,0
20230831,164900,1023905240,2100,2100,2100,2100,0
20230831,164800,1023905240,2100,2100,2100,2100,0
20230831,164700,1023905240,2100,2100,2100,2100,0
20230831,164600,1023905240,2100,2100,2100,2100,0
20230831,164500,1023905240,2100,2100,2100,2100,0
20230831,164400,1023905240,2100,2100,2100,2100,0
20230831,164300,1023905240,2100,2100,2100,2100,0
20230831,164200,1023905240,2100,2100,2100,2100,0
20230831,164100,1023905240,2100,2100,2100,2100,0
20230831,164000,1023905240,2100,2100,2100,2100,0
20230831,163900,1023905240,2100,2100,2100,2100,0
20230831,163800,1023905240,2100,2100,2100,2100,0
20230831,163700,1023905240,2100,2100,2100,2100,0
20230831,163600,1023905240,2100,2100,2100,2100,0
20230831,163500,1023905240,2100,2100,2100,2100,0
20230831,163400,1023905240,2100,2100,2100,2100,0
20230831,163300,1023905240,2100,2100,2100,2100,0
20230831,163200,1023905240,2100,2100,2100,2100,0
20230831,163100,1023905240,2100,2100,2100,2100,0
20230831,163000,1023905240,2100,2100,2100,2100,0
20230831,162900,1023905240,2100,2100,2100,2100,0
20230831,162800,1023905240,2100,2100,2100,2100,9252
20230831,162700,1023905240,2100,2100,2100,2100,0
20230831,162600,1023905240,2100,2100,2100,2100,0
20230831,162500,1023905240,2100,2100,2100,2100,0
20230831,162400,1023905240,2100,2100,2100,2100,0
20230831,162300,1023905240,2100,2100,2100,2100,0
20230831,162200,1023905240,2100,2100,2100,2100,0
20230831,162100,1023905240,2100,2100,2100,2100,0
20230831,162000,1023905240,2100,2100,2100,2100,0
20230831,161900,1023905240,2100,2100,2100,2100,0
20230831,161800,1023905240,2100,2100,2100,2100,0
20230831,161700,1023905240,2100,2100,2100,2100,0
20230831,161600,1023905240,2100,2100,2100,2100,0
20230831,161500,1023905240,2100,2100,2100,2100,0
20230831,161400,1023905240,2100,2100,2100,2100,0
20230831,161300,1023905240,2100,2100,2100,2100,0
20230831,161200,1023905240,2100,2100,2100,2100,0
20230831,161100,1023905240,2100,2100,2100,2100,0
20230831,161000,1023905240,2100,2100,2100,2100,0
20230831,160900,1023905240,2100,2100,2100,2100,0
20230831,160800,1023905240,2100,2100,2100,2100,0
20230831,160700,1023905240,2100,2100,2100,2100,0
20230831,160600,1023905240,2100,2100,2100,2100,0
20230831,160500,1023905240,2100,2100,2100,2100,0
20230831,160400,1023905240,2100,2100,2100,2100,0
20230831,160300,1023905240,2100,2100,2100,2100,0
20230831,160200,1023905240,2100,2100,2100,2100,0
20230831,160100,1023905240,2100,2100,2100,2100,0
20230831,160000,1023905240,2100,2100,2100,2100,0
20230831,155900,1023905240,2100,2100,2100,2100,0
20230831,155800,1023905240,2100,2100,2100,2100,9252
20230831,155700,1023905240,2100,2100,2100,2100,0
20230831,155600,1023905240,2100,2100,2100,2100,0
20230831,155500,1023905240,2100,2100,2100,2100,0
20230831,155400,1023905240,2100,2100,2100,2100,0
20230831,155300,1023905240,2100,2100,2100,2100,0
20230831,155200,1023905240,2100,2100,2100,2100,0
20230831,155100,1023905240,2100,2100,2100,2100,0
20230831,155000,1023905240,2100,2100,2100,2100,0
20230831,154900,1023905240,2100,2100,2100,2100,0
20230831,154800,1023905240,2100,2100,2100,2100,0
20230831,154700,1023905240,2100,2100,2100,2100,0
20230831,154600,1023905240,2100,2100,2100,2100,0
20230831,154500,1023905240,2100,2100,2100,2100,0
20230831,154400,1023905240,2100,2100,2100,2100,0
20230831,154300,1023905240,2100,2100,2100,2100,0
20230831,154200,1023905240,2100,2100,2100,2100,0
20230831,154100,1023905240,2100,2100,2100,2100,0
20230831,154000,1023905240,2100,2100,2100,2100,0
20230831,153900,1023905240,2100,2100,2100,2100,0
20230831,153800,1023905240,2100,2100,2100,2100,0
20230831,153700,1023905240,2100,2100,2100,2100,0
20230831,153600,1023905240,2100,2100,2100,2100,0
20230831,153500,1023905240,2100,2100,2100,2100,0
20230831,153400,1023905240,2100,2100,2100,2100,0
20230831,153300,1023905240,2100,2100,2100,2100,0
20230831,153200,1023905240,2100,2100,2100,2100,0
20230831,153100,1023905240,2100,2100,2100,2100,0
20230831,153000,1023905240,2100,2100,2100,2100,9252
20230831,152900,1004476040,2100,2100,2100,2100,0
20230831,152800,1004476040,2100,2100,2100,2100,0
20230831,152700,1004476040,2100,2100,2100,2100,0
20230831,152600,1004476040,2100,2100,2100,2100,0
20230831,152500,1004476040,2100,2100,2100,2100,0
20230831,152400,1004476040,2100,2100,2100,2100,0
20230831,152300,1004476040,2100,2100,2100,2100,0
20230831,152200,1004476040,2100,2100,2100,2100,0
20230831,152100,1004476040,2100,2100,2100,2100,0
20230831,152000,1004476040,2100,2100,2100,2100,0
20230831,151900,1004476040,2100,2100,2100,2095,982
20230831,151800,1002417645,2100,2100,2100,2100,157
20230831,151700,1002087945,2105,2105,2105,2105,10
20230831,151600,1002066895,2095,2100,2105,2095,2499
20230831,151500,996820830,2100,2105,2105,2100,695
20230831,151400,995358325,2105,2105,2105,2105,325
20230831,151300,994674200,2095,2095,2095,2095,15
20230831,151200,994642775,2095,2100,2105,2095,4833
20230831,151100,984475340,2100,2100,2100,2100,11383
20230831,151000,960571040,2100,2100,2100,2100,2318
20230831,150900,955703240,2100,2100,2100,2100,580
20230831,150800,954485240,2110,2110,2110,2110,143
20230831,150700,954183510,2110,2110,2110,2110,5
20230831,150600,954172960,2110,2110,2110,2110,0
20230831,150500,954172960,2110,2110,2110,2110,0
20230831,150400,954172960,2110,2110,2110,2105,1193
20230831,150300,951661685,2105,2105,2110,2105,110
20230831,150200,951430130,2105,2105,2105,2105,1308
20230831,150100,948676790,2110,2105,2110,2105,1052
20230831,150000,946462080,2100,2115,2115,2100,15166
20230831,145900,914536250,2110,2110,2115,2110,210
20230831,145800,914093100,2110,2110,2110,2110,400
20230831,145700,913249100,2115,2115,2115,2115,0
20230831,145600,913249100,2115,2115,2115,2110,5078
20230831,145500,902533880,2110,2110,2110,2110,1144
20230831,145400,900120040,2115,2115,2115,2115,4
20230831,145300,900111580,2115,2115,2115,2115,2
20230831,145200,900107350,2115,2115,2115,2115,28
20230831,145100,900048130,2120,2115,2120,2115,24
20230831,145000,899997360,2115,2115,2115,2115,18
20230831,144900,899959290,2115,2115,2115,2115,379
20230831,144800,899157705,2115,2115,2115,2115,1441
20230831,144700,896109990,2115,2115,2115,2115,265
20230831,144600,895549515,2115,2110,2115,2110,20
20230831,144500,895507265,2110,2110,2110,2110,214
20230831,144400,895055725,2115,2115,2115,2115,0
20230831,144300,895055725,2115,2115,2115,2115,0
20230831,144200,895055725,2115,2110,2115,2110,2
20230831,144100,895051500,2115,2110,2115,2110,15
20230831,144000,895019820,2105,2105,2105,2105,0
20230831,143900,895019820,2105,2110,2110,2105,936
20230831,143800,893048755,2110,2110,2110,2110,3
20230831,143700,893042425,2110,2115,2115,2110,8
20230831,143600,893025540,2110,2110,2110,2110,16
20230831,143500,892991780,2115,2115,2115,2115,200
20230831,143400,892568780,2115,2110,2115,2105,8025
20230831,143300,875672115,2110,2110,2110,2110,50
20230831,143200,875566615,2115,2115,2115,2115,1
20230831,143100,875564500,2105,2105,2115,2105,201
20230831,143000,875141385,2105,2115,2115,2105,21
20230831,142900,875097080,2115,2115,2115,2115,0
20230831,142800,875097080,2115,2115,2115,2115,0
20230831,142700,875097080,2115,2115,2115,2105,1076
20230831,142600,872831395,2110,2110,2115,2110,4211
20230831,142500,863945520,2115,2115,2115,2115,3
20230831,142400,863939175,2115,2125,2125,2115,423
20230831,142300,863040520,2115,2115,2115,2115,133
20230831,142200,862759225,2125,2125,2125,2115,809
20230831,142100,861046600,2120,2115,2120,2115,601
20230831,142000,859772930,2110,2115,2115,2110,22
20230831,141900,859726495,2115,2115,2115,2115,1254
20230831,141800,857074285,2115,2115,2115,2115,0
20230831,141700,857074285,2115,2115,2115,2115,95
20230831,141600,856873360,2110,2110,2110,2110,900
20230831,141500,854974360,2110,2110,2110,2110,2213
20230831,141400,850304930,2115,2115,2115,2115,4
20230831,141300,850296470,2115,2115,2115,2115,100
20230831,141200,850084970,2115,2115,2115,2115,10
20230831,141100,850063820,2110,2115,2115,2110,234
20230831,141000,849570075,2115,2115,2115,2115,0
20230831,140900,849570075,2115,2115,2115,2115,0
20230831,140800,849570075,2115,2115,2115,2115,0
20230831,140700,849570075,2115,2115,2115,2115,398
20230831,140600,848728305,2115,2115,2115,2115,800
20230831,140500,847036305,2115,2115,2115,2115,52
20230831,140400,846926325,2115,2115,2115,2115,0
20230831,140300,846926325,2115,2110,2115,2110,404
20230831,140200,846072675,2115,2115,2115,2115,0
20230831,140100,846072675,2115,2115,2115,2115,1
20230831,140000,846070560,2110,2105,2110,2105,1012
20230831,135900,843935300,2115,2110,2115,2110,124
20230831,135800,843673230,2110,2110,2110,2105,2379
20230831,135700,838655430,2110,2110,2110,2110,1
20230831,135600,838653320,2110,2110,2110,2110,71
20230831,135500,838503510,2110,2110,2110,2110,2181
20230831,135400,833901600,2115,2115,2115,2115,0
20230831,135300,833901600,2115,2115,2115,2115,0
20230831,135200,833901600,2115,2115,2115,2115,62
20230831,135100,833770470,2115,2115,2115,2115,19
20230831,135000,833730285,2110,2110,2110,2110,50
20230831,134900,833624785,2115,2115,2115,2115,103
20230831,134800,833406940,2115,2110,2115,2105,131
20230831,134700,833130890,2105,2105,2105,2105,0
20230831,134600,833130890,2105,2105,2105,2105,0
20230831,134500,833130890,2105,2110,2110,2105,15905
20230831,134400,799573340,2105,2110,2110,2105,57
20230831,134300,799453090,2110,2110,2110,2110,0
20230831,134200,799453090,2110,2105,2110,2105,32
20230831,134100,799385725,2110,2110,2110,2110,3
20230831,134000,799379395,2110,2110,2110,2110,1
20230831,133900,799377285,2110,2110,2110,2110,409
20230831,133800,798514295,2110,2110,2110,2110,0
20230831,133700,798514295,2110,2110,2110,2110,1000
20230831,133600,796404295,2115,2115,2115,2115,99
20230831,133500,796194910,2115,2115,2115,2115,28
20230831,133400,796135690,2115,2115,2115,2115,0
20230831,133300,796135690,2115,2110,2115,2105,1102
20230831,133200,793811465,2115,2110,2115,2110,2002
20230831,133100,789579955,2110,2110,2110,2110,0
20230831,133000,789579955,2110,2110,2110,2110,2230
20230831,132900,784874655,2115,2115,2115,2115,1
20230831,132800,784872540,2115,2115,2115,2115,500
20230831,132700,783815040,2115,2110,2115,2110,4096
20230831,132600,775172475,2115,2115,2115,2110,669
20230831,132500,773760815,2115,2115,2115,2115,0
20230831,132400,773760815,2115,2115,2115,2115,400
20230831,132300,772914815,2115,2115,2115,2115,1
20230831,132200,772912700,2110,2115,2115,2110,27
20230831,132100,772855620,2120,2120,2120,2120,0
20230831,132000,772855620,2120,2120,2120,2120,1
20230831,131900,772853500,2115,2115,2115,2115,100
20230831,131800,772642000,2120,2120,2120,2120,0
20230831,131700,772642000,2120,2120,2120,2120,103
20230831,131600,772423640,2120,2115,2120,2115,369
20230831,131500,771643190,2120,2115,2120,2115,13
20230831,131400,771615690,2110,2110,2110,2110,0
20230831,131300,771615690,2110,2120,2120,2110,160
20230831,131200,771277990,2120,2120,2120,2120,2501
20230831,131100,765975870,2120,2115,2120,2115,1610
20230831,131000,762570715,2110,2110,2110,2110,300
20230831,130900,761937715,2110,2110,2110,2110,5000
20230831,130800,751387715,2115,2115,2115,2115,5
20230831,130700,751377140,2110,2115,2115,2110,701
20230831,130600,749898015,2120,2120,2120,2120,80
20230831,130500,749728415,2120,2120,2120,2120,1
20230831,130400,749726295,2115,2120,2120,2115,4934
20230831,130300,739290880,2120,2120,2120,2120,104
20230831,130200,739070400,2120,2120,2120,2120,1
20230831,130100,739068280,2120,2120,2120,2120,10
20230831,130000,739047080,2120,2115,2120,2115,21
20230831,125900,739002615,2115,2120,2120,2115,118
20230831,125800,738752990,2120,2120,2120,2120,0
20230831,125700,738752990,2120,2120,2120,2120,1
20230831,125600,738750870,2120,2120,2120,2120,1
20230831,125500,738748750,2110,2110,2110,2110,0
20230831,125400,738748750,2110,2120,2120,2110,41
20230831,125300,738661840,2120,2120,2120,2120,2
20230831,125200,738657600,2120,2120,2120,2120,0
20230831,125100,738657600,2120,2120,2120,2120,666
20230831,125000,737245680,2120,2115,2120,2115,251
20230831,124900,736714810,2115,2115,2115,2115,600
20230831,124800,735445810,2115,2115,2115,2115,1
20230831,124700,735443695,2110,2110,2110,2110,0
20230831,124600,735443695,2110,2110,2110,2110,550
20230831,124500,734283195,2110,2110,2110,2110,5000
20230831,124400,723733195,2110,2110,2110,2110,0
20230831,124300,723733195,2110,2115,2115,2110,102
20230831,124200,723517965,2115,2110,2115,2105,3677
20230831,124100,715759490,2110,2110,2110,2110,1426
20230831,124000,712750630,2110,2110,2110,2110,0
20230831,123900,712750630,2110,2110,2110,2110,2126
20230831,123800,708264770,2110,2110,2110,2110,250
20230831,123700,707737270,2110,2110,2110,2110,500
20230831,123600,706682270,2115,2115,2115,2115,0
20230831,123500,706682270,2115,2115,2115,2115,0
20230831,123400,706682270,2115,2110,2115,2110,104
20230831,123300,706462810,2115,2115,2115,2115,9
20230831,123200,706443775,2110,2110,2110,2110,2600
20230831,123100,700957775,2110,2110,2110,2110,42
20230831,123000,700869155,2115,2115,2115,2115,2
20230831,122900,700864925,2110,2110,2110,2110,1290
20230831,122800,698143025,2120,2120,2120,2120,0
20230831,122700,698143025,2120,2120,2120,2120,0
20230831,122600,698143025,2120,2120,2120,2120,9
20230831,122500,698123945,2120,2110,2120,2110,95
20230831,122400,697923485,2110,2110,2110,2110,241
20230831,122300,697414975,2110,2110,2110,2110,0
20230831,122200,697414975,2110,2110,2110,2110,0
20230831,122100,697414975,2110,2120,2120,2110,2509
20230831,122000,692120895,2120,2115,2120,2115,60
20230831,121900,691993700,2105,2110,2110,2105,2073
20230831,121800,687624125,2115,2115,2115,2115,0
20230831,121700,687624125,2115,2115,2115,2115,192
20230831,121600,687218045,2115,2115,2115,2115,530
20230831,121500,686097095,2125,2125,2125,2125,0
20230831,121400,686097095,2125,2125,2125,2125,0
20230831,121300,686097095,2125,2120,2125,2120,60
20230831,121200,685969840,2115,2115,2115,2115,2500
20230831,121100,680682340,2125,2115,2125,2115,361
20230831,121000,679918815,2110,2115,2125,2110,11267
20230831,120900,656131560,2125,2125,2125,2125,0
20230831,120800,656131560,2125,2125,2125,2125,0
20230831,120700,656131560,2125,2125,2125,2125,0
20230831,120600,656131560,2125,2125,2125,2125,1
20230831,120500,656129435,2120,2120,2120,2120,3
20230831,120400,656123075,2120,2115,2120,2115,577
20230831,120300,654902705,2115,2120,2120,2115,5010
20230831,120200,644304935,2120,2120,2120,2120,676
20230831,120100,642871815,2120,2120,2120,2120,0
20230831,120000,642871815,2120,2120,2120,2120,0
20230831,115900,642871815,2120,2120,2120,2120,50
20230831,115800,642765815,2120,2115,2120,2115,621
20230831,115700,641452375,2115,2115,2115,2115,30
20230831,115600,641388925,2120,2120,2120,2120,163
20230831,115500,641043365,2120,2120,2120,2120,21
20230831,115400,640998845,2125,2125,2125,2125,1
20230831,115300,640996720,2125,2120,2125,2120,5101
20230831,115200,630182595,2125,2125,2125,2125,235
20230831,115100,629683220,2120,2120,2120,2120,0
20230831,115000,629683220,2120,2120,2120,2120,824
20230831,114900,627936340,2125,2125,2125,2125,0
20230831,114800,627936340,2125,2125,2125,2125,0
20230831,114700,627936340,2125,2125,2125,2125,0
20230831,114600,627936340,2125,2115,2125,2115,45
20230831,114500,627841155,2115,2115,2115,2115,67
20230831,114400,627699450,2125,2125,2125,2125,0
20230831,114300,627699450,2125,2125,2125,2125,0
20230831,114200,627699450,2125,2115,2125,2115,394
20230831,114100,626866130,2110,2125,2125,2110,510
20230831,114000,625789530,2125,2125,2125,2125,1
20230831,113900,625787405,2115,2115,2115,2115,276
20230831,113800,625203665,2115,2125,2125,2115,1240
20230831,113700,622580325,2125,2120,2125,2120,1342
20230831,113600,619731575,2125,2125,2125,2125,1
20230831,113500,619729450,2120,2120,2120,2120,289
20230831,113400,619116770,2120,2120,2120,2120,21
20230831,113300,619072250,2120,2120,2120,2120,130
20230831,113200,618796650,2120,2120,2120,2120,5
20230831,113100,618786050,2120,2120,2120,2120,5
20230831,113000,618775450,2125,2125,2125,2125,0
20230831,112900,618775450,2125,2125,2125,2125,0
20230831,112800,618775450,2125,2125,2125,2125,1
20230831,112700,618773325,2115,2115,2115,2115,6291
20230831,112600,605467860,2115,2115,2115,2115,164
20230831,112500,605121000,2115,2115,2115,2115,0
20230831,112400,605121000,2115,2115,2115,2115,5
20230831,112300,605110425,2115,2115,2115,2115,10
20230831,112200,605089275,2115,2110,2115,2110,415
20230831,112100,604213620,2110,2110,2110,2110,70
20230831,112000,604065920,2110,2110,2110,2110,13
20230831,111900,604038490,2115,2115,2115,2115,3
20230831,111800,604032145,2115,2110,2115,2110,3502
20230831,111700,596637670,2110,2110,2115,2110,4801
20230831,111600,586507555,2110,2110,2110,2110,40
20230831,111500,586423155,2110,2110,2110,2110,0
20230831,111400,586423155,2110,2115,2115,2110,11
20230831,111300,586399895,2115,2115,2115,2115,1
20230831,111200,586397780,2110,2110,2115,2110,2704
20230831,111100,580692335,2115,2115,2115,2115,180
20230831,111000,580311635,2115,2115,2115,2115,49
20230831,110900,580208000,2115,2115,2115,2115,0
20230831,110800,580208000,2115,2115,2115,2115,9
20230831,110700,580188965,2115,2115,2115,2115,0
20230831,110600,580188965,2115,2110,2115,2110,201
20230831,110500,579764350,2110,2110,2110,2110,1000
20230831,110400,577654350,2115,2110,2115,2110,3322
20230831,110300,570644920,2110,2110,2110,2110,501
20230831,110200,569587810,2115,2115,2115,2115,36
20230831,110100,569511670,2115,2110,2115,2110,642
20230831,110000,568154525,2110,2110,2110,2110,0
20230831,105900,568154525,2110,2110,2110,2110,2000
20230831,105800,563934525,2110,2115,2115,2110,90
20230831,105700,563744580,2115,2115,2115,2115,702
20230831,105600,562259850,2115,2115,2115,2115,0
20230831,105500,562259850,2115,2115,2115,2115,657
20230831,105400,560870295,2115,2115,2115,2115,0
20230831,105300,560870295,2115,2115,2115,2115,110
20230831,105200,560637645,2115,2115,2115,2115,0
20230831,105100,560637645,2115,2115,2115,2115,0
20230831,105000,560637645,2115,2115,2115,2115,236
20230831,104900,560138505,2110,2110,2110,2110,0
20230831,104800,560138505,2110,2110,2110,2110,4138
20230831,104700,551407325,2115,2110,2115,2110,1701
20230831,104600,547818210,2110,2115,2115,2110,277
20230831,104500,547232505,2120,2120,2120,2120,2
20230831,104400,547228265,2120,2120,2120,2120,636
20230831,104300,545879945,2115,2120,2120,2115,1502
20230831,104200,542703205,2125,2115,2125,2115,699
20230831,104100,541224810,2125,2120,2125,2115,7829
20230831,104000,524638325,2125,2130,2130,2125,176
20230831,103900,524264225,2130,2130,2130,2130,2
20230831,103800,524259965,2130,2125,2130,2120,685
20230831,103700,522804835,2125,2125,2125,2125,2872
20230831,103600,516701835,2125,2120,2125,2120,11321
20230831,103500,492700135,2115,2120,2120,2115,220
20230831,103400,492234780,2120,2120,2120,2120,5
20230831,103300,492224180,2120,2120,2120,2120,514
20230831,103200,491134500,2120,2120,2120,2120,16
20230831,103100,491100580,2120,2115,2120,2115,1183
20230831,103000,488598525,2115,2105,2115,2105,1056
20230831,102900,486365285,2115,2110,2115,2105,257
20230831,102800,485822650,2110,2110,2110,2110,1618
20230831,102700,482408670,2105,2110,2110,2105,12
20230831,102600,482383390,2110,2110,2110,2105,1055
20230831,102500,480162345,2110,2110,2110,2110,278
20230831,102400,479575765,2110,2110,2110,2110,30
20230831,102300,479512465,2110,2110,2110,2105,525
20230831,102200,478404730,2110,2110,2110,2110,628
20230831,102100,477079650,2105,2105,2105,2105,0
20230831,102000,477079650,2105,2110,2110,2105,2900
20230831,101900,470964335,2110,2110,2110,2110,0
20230831,101800,470964335,2110,2115,2115,2110,4296
20230831,101700,461899770,2115,2115,2115,2115,9
20230831,101600,461880735,2110,2110,2110,2110,78
20230831,101500,461716155,2110,2110,2110,2110,10
20230831,101400,461695055,2110,2115,2115,2110,640
20230831,101300,460344455,2115,2105,2115,2105,404
20230831,101200,459493995,2110,2115,2115,2110,15263
20230831,101100,427280315,2115,2115,2115,2115,2016
20230831,101000,423016475,2115,2120,2120,2115,564
20230831,100900,421823565,2120,2120,2120,2120,16
20230831,100800,421789645,2125,2125,2125,2120,1999
20230831,100700,417548030,2125,2125,2125,2125,10
20230831,100600,417526780,2120,2120,2120,2120,1
20230831,100500,417524660,2120,2120,2120,2120,975
20230831,100400,415457660,2125,2125,2125,2125,10
20230831,100300,415436410,2120,2120,2120,2120,142
20230831,100200,415135370,2120,2115,2120,2115,291
20230831,100100,414518655,2110,2115,2120,2110,6620
20230831,100000,400517720,2120,2105,2120,2105,131
20230831,095900,400241515,2115,2110,2115,2100,4006
20230831,095800,391793000,2115,2105,2115,2105,952
20230831,095700,389789030,2100,2110,2110,2100,5558
20230831,095600,378096825,2110,2120,2120,2105,9221
20230831,095500,358666290,2110,2115,2115,2110,3666
20230831,095400,350913075,2115,2120,2120,2115,8340
20230831,095300,333244775,2120,2120,2125,2120,106
20230831,095200,333019555,2120,2125,2125,2120,185
20230831,095100,332627315,2125,2125,2125,2125,5
20230831,095000,332616690,2125,2125,2125,2125,100
20230831,094900,332404190,2125,2125,2125,2120,420
20230831,094800,331512940,2120,2120,2120,2120,843
20230831,094700,329725780,2125,2120,2125,2120,2419
20230831,094600,324596095,2125,2125,2125,2125,153
20230831,094500,324270970,2125,2130,2130,2125,7460
20230831,094400,308418120,2130,2125,2135,2125,308
20230831,094300,307763575,2125,2135,2135,2125,1864
20230831,094200,303797260,2135,2130,2135,2130,1051
20230831,094100,301558625,2135,2130,2135,2130,1187
20230831,094000,299025310,2130,2130,2130,2130,1097
20230831,093900,296688700,2130,2140,2140,2130,4047
20230831,093800,288056365,2140,2140,2145,2140,5575
20230831,093700,276125815,2145,2145,2150,2145,258
20230831,093600,275572245,2155,2155,2155,2145,640
20230831,093500,274196855,2155,2145,2155,2145,713
20230831,093400,272667270,2145,2145,2155,2140,3708
20230831,093300,264726685,2145,2150,2150,2145,12500
20230831,093200,237906430,2155,2150,2155,2150,2890
20230831,093100,231692925,2150,2155,2155,2150,3512
20230831,093000,224139565,2160,2155,2160,2150,10037
20230831,092900,202510445,2155,2160,2160,2155,5045
20230831,092800,191613265,2160,2160,2160,2160,5
20230831,092700,191602465,2160,2165,2165,2160,2754
20230831,092600,185643820,2165,2165,2165,2165,506
20230831,092500,184548330,2165,2165,2165,2165,426
20230831,092400,183626040,2165,2165,2165,2165,103
20230831,092300,183403045,2160,2160,2160,2160,200
20230831,092200,182971045,2160,2170,2170,2160,6139
20230831,092100,169699645,2170,2170,2170,2170,3008
20230831,092000,163172285,2170,2170,2170,2170,424
20230831,091900,162252205,2175,2170,2175,2170,317
20230831,091800,161564230,2160,2170,2170,2160,714
20230831,091700,160018720,2170,2160,2170,2160,1149
20230831,091600,157536870,2160,2160,2160,2160,470
20230831,091500,156521670,2160,2160,2165,2160,269
20230831,091400,155940580,2165,2160,2165,2160,1063
20230831,091300,153644400,2160,2160,2160,2155,3837
20230831,091200,145356730,2160,2160,2160,2160,110
20230831,091100,145119130,2160,2165,2165,2160,3026
20230831,091000,138578325,2175,2165,2175,2160,1240
20230831,090900,135898660,2165,2170,2180,2165,449
20230831,090800,134923305,2175,2155,2175,2155,2886
20230831,090700,128696455,2155,2160,2175,2155,12588
20230831,090600,101514440,2160,2165,2165,2160,1684
20230831,090500,97873680,2165,2155,2165,2155,602
20230831,090400,96573830,2160,2165,2170,2160,5393
20230831,090300,84924320,2180,2160,2180,2160,1544
20230831,090200,81575710,2160,2165,2165,2150,26125
20230831,090100,25070680,2165,2180,2190,2165,8520
20230831,090000,6535040,2175,2185,2190,2175,2993