stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,190300,31522532415,5250,5250,5250,5250,74943
20230831,190200,31522532415,5250,5250,5250,5250,0
20230831,190100,31522532415,5250,5250,5250,5250,0
20230831,190000,31522532415,5250,5250,5250,5250,0
20230831,185900,31522532415,5250,5250,5250,5250,0
20230831,185800,31522532415,5250,5250,5250,5250,0
20230831,185700,31522532415,5250,5250,5250,5250,0
20230831,185600,31522532415,5250,5250,5250,5250,0
20230831,185500,31522532415,5250,5250,5250,5250,0
20230831,185400,31522532415,5250,5250,5250,5250,0
20230831,185300,31522532415,5250,5250,5250,5250,0
20230831,185200,31522532415,5250,5250,5250,5250,0
20230831,185100,31522532415,5250,5250,5250,5250,0
20230831,185000,31522532415,5250,5250,5250,5250,0
20230831,184900,31522532415,5250,5250,5250,5250,0
20230831,184800,31522532415,5250,5250,5250,5250,0
20230831,184700,31522532415,5250,5250,5250,5250,0
20230831,184600,31522532415,5250,5250,5250,5250,0
20230831,184500,31522532415,5250,5250,5250,5250,0
20230831,184400,31522532415,5250,5250,5250,5250,0
20230831,184300,31522532415,5250,5250,5250,5250,0
20230831,184200,31522532415,5250,5250,5250,5250,0
20230831,184100,31522532415,5250,5250,5250,5250,0
20230831,184000,31522532415,5250,5250,5250,5250,0
20230831,183900,31522532415,5250,5250,5250,5250,0
20230831,183800,31522532415,5250,5250,5250,5250,0
20230831,183700,31522532415,5250,5250,5250,5250,0
20230831,183600,31522532415,5250,5250,5250,5250,0
20230831,183500,31522532415,5250,5250,5250,5250,0
20230831,183400,31522532415,5250,5250,5250,5250,0
20230831,183300,31522532415,5250,5250,5250,5250,74943
20230831,183200,31522532415,5250,5250,5250,5250,0
20230831,183100,31522532415,5250,5250,5250,5250,0
20230831,183000,31522532415,5250,5250,5250,5250,0
20230831,182900,31522532415,5250,5250,5250,5250,0
20230831,182800,31522532415,5250,5250,5250,5250,0
20230831,182700,31522532415,5250,5250,5250,5250,0
20230831,182600,31522532415,5250,5250,5250,5250,0
20230831,182500,31522532415,5250,5250,5250,5250,0
20230831,182400,31522532415,5250,5250,5250,5250,0
20230831,182300,31522532415,5250,5250,5250,5250,0
20230831,182200,31522532415,5250,5250,5250,5250,0
20230831,182100,31522532415,5250,5250,5250,5250,0
20230831,182000,31522532415,5250,5250,5250,5250,0
20230831,181900,31522532415,5250,5250,5250,5250,0
20230831,181800,31522532415,5250,5250,5250,5250,0
20230831,181700,31522532415,5250,5250,5250,5250,0
20230831,181600,31522532415,5250,5250,5250,5250,0
20230831,181500,31522532415,5250,5250,5250,5250,0
20230831,181400,31522532415,5250,5250,5250,5250,0
20230831,181300,31522532415,5250,5250,5250,5250,0
20230831,181200,31522532415,5250,5250,5250,5250,0
20230831,181100,31522532415,5250,5250,5250,5250,0
20230831,181000,31522532415,5250,5250,5250,5250,0
20230831,180900,31522532415,5250,5250,5250,5250,0
20230831,180800,31522532415,5250,5250,5250,5250,0
20230831,180700,31522532415,5250,5250,5250,5250,0
20230831,180600,31522532415,5250,5250,5250,5250,0
20230831,180500,31522532415,5250,5250,5250,5250,0
20230831,180400,31522532415,5250,5250,5250,5250,0
20230831,180300,31522532415,5250,5250,5250,5250,74943
20230831,180200,31522532415,5250,5250,5250,5250,0
20230831,180100,31522532415,5250,5250,5250,5250,0
20230831,180000,31522532415,5250,5250,5250,5250,0
20230831,175900,31522532415,5250,5250,5250,5250,0
20230831,175800,31522532415,5250,5250,5250,5250,0
20230831,175700,31522532415,5250,5250,5250,5250,0
20230831,175600,31522532415,5250,5250,5250,5250,0
20230831,175500,31522532415,5250,5250,5250,5250,0
20230831,175400,31522532415,5250,5250,5250,5250,0
20230831,175300,31522532415,5250,5250,5250,5250,0
20230831,175200,31522532415,5250,5250,5250,5250,0
20230831,175100,31522532415,5250,5250,5250,5250,0
20230831,175000,31522532415,5250,5250,5250,5250,0
20230831,174900,31522532415,5250,5250,5250,5250,0
20230831,174800,31522532415,5250,5250,5250,5250,0
20230831,174700,31522532415,5250,5250,5250,5250,0
20230831,174600,31522532415,5250,5250,5250,5250,0
20230831,174500,31522532415,5250,5250,5250,5250,0
20230831,174400,31522532415,5250,5250,5250,5250,0
20230831,174300,31522532415,5250,5250,5250,5250,0
20230831,174200,31522532415,5250,5250,5250,5250,0
20230831,174100,31522532415,5250,5250,5250,5250,0
20230831,174000,31522532415,5250,5250,5250,5250,0
20230831,173900,31522532415,5250,5250,5250,5250,0
20230831,173800,31522532415,5250,5250,5250,5250,0
20230831,173700,31522532415,5250,5250,5250,5250,0
20230831,173600,31522532415,5250,5250,5250,5250,0
20230831,173500,31522532415,5250,5250,5250,5250,0
20230831,173400,31522532415,5250,5250,5250,5250,0
20230831,173300,31522532415,5250,5250,5250,5250,74943
20230831,173200,31522532415,5250,5250,5250,5250,0
20230831,173100,31522532415,5250,5250,5250,5250,0
20230831,173000,31522532415,5250,5250,5250,5250,0
20230831,172900,31522532415,5250,5250,5250,5250,0
20230831,172800,31522532415,5250,5250,5250,5250,0
20230831,172700,31522532415,5250,5250,5250,5250,0
20230831,172600,31522532415,5250,5250,5250,5250,0
20230831,172500,31522532415,5250,5250,5250,5250,0
20230831,172400,31522532415,5250,5250,5250,5250,0
20230831,172300,31522532415,5250,5250,5250,5250,0
20230831,172200,31522532415,5250,5250,5250,5250,0
20230831,172100,31522532415,5250,5250,5250,5250,0
20230831,172000,31522532415,5250,5250,5250,5250,0
20230831,171900,31522532415,5250,5250,5250,5250,0
20230831,171800,31522532415,5250,5250,5250,5250,0
20230831,171700,31522532415,5250,5250,5250,5250,0
20230831,171600,31522532415,5250,5250,5250,5250,0
20230831,171500,31522532415,5250,5250,5250,5250,0
20230831,171400,31522532415,5250,5250,5250,5250,0
20230831,171300,31522532415,5250,5250,5250,5250,0
20230831,171200,31522532415,5250,5250,5250,5250,0
20230831,171100,31522532415,5250,5250,5250,5250,0
20230831,171000,31522532415,5250,5250,5250,5250,0
20230831,170900,31522532415,5250,5250,5250,5250,0
20230831,170800,31522532415,5250,5250,5250,5250,0
20230831,170700,31522532415,5250,5250,5250,5250,0
20230831,170600,31522532415,5250,5250,5250,5250,0
20230831,170500,31522532415,5250,5250,5250,5250,0
20230831,170400,31522532415,5250,5250,5250,5250,0
20230831,170300,31522532415,5250,5250,5250,5250,74943
20230831,170200,31522532415,5250,5250,5250,5250,0
20230831,170100,31522532415,5250,5250,5250,5250,0
20230831,170000,31522532415,5250,5250,5250,5250,0
20230831,165900,31522532415,5250,5250,5250,5250,0
20230831,165800,31522532415,5250,5250,5250,5250,0
20230831,165700,31522532415,5250,5250,5250,5250,0
20230831,165600,31522532415,5250,5250,5250,5250,0
20230831,165500,31522532415,5250,5250,5250,5250,0
20230831,165400,31522532415,5250,5250,5250,5250,0
20230831,165300,31522532415,5250,5250,5250,5250,0
20230831,165200,31522532415,5250,5250,5250,5250,0
20230831,165100,31522532415,5250,5250,5250,5250,0
20230831,165000,31522532415,5250,5250,5250,5250,0
20230831,164900,31522532415,5250,5250,5250,5250,0
20230831,164800,31522532415,5250,5250,5250,5250,0
20230831,164700,31522532415,5250,5250,5250,5250,0
20230831,164600,31522532415,5250,5250,5250,5250,0
20230831,164500,31522532415,5250,5250,5250,5250,0
20230831,164400,31522532415,5250,5250,5250,5250,0
20230831,164300,31522532415,5250,5250,5250,5250,0
20230831,164200,31522532415,5250,5250,5250,5250,0
20230831,164100,31522532415,5250,5250,5250,5250,0
20230831,164000,31522532415,5250,5250,5250,5250,0
20230831,163900,31522532415,5250,5250,5250,5250,0
20230831,163800,31522532415,5250,5250,5250,5250,0
20230831,163700,31522532415,5250,5250,5250,5250,0
20230831,163600,31522532415,5250,5250,5250,5250,0
20230831,163500,31522532415,5250,5250,5250,5250,0
20230831,163400,31522532415,5250,5250,5250,5250,0
20230831,163300,31522532415,5250,5250,5250,5250,74943
20230831,163200,31522532415,5250,5250,5250,5250,0
20230831,163100,31522532415,5250,5250,5250,5250,0
20230831,163000,31522532415,5250,5250,5250,5250,0
20230831,162900,31522532415,5250,5250,5250,5250,0
20230831,162800,31522532415,5250,5250,5250,5250,0
20230831,162700,31522532415,5250,5250,5250,5250,0
20230831,162600,31522532415,5250,5250,5250,5250,0
20230831,162500,31522532415,5250,5250,5250,5250,0
20230831,162400,31522532415,5250,5250,5250,5250,0
20230831,162300,31522532415,5250,5250,5250,5250,0
20230831,162200,31522532415,5250,5250,5250,5250,0
20230831,162100,31522532415,5250,5250,5250,5250,0
20230831,162000,31522532415,5250,5250,5250,5250,0
20230831,161900,31522532415,5250,5250,5250,5250,0
20230831,161800,31522532415,5250,5250,5250,5250,0
20230831,161700,31522532415,5250,5250,5250,5250,0
20230831,161600,31522532415,5250,5250,5250,5250,0
20230831,161500,31522532415,5250,5250,5250,5250,0
20230831,161400,31522532415,5250,5250,5250,5250,0
20230831,161300,31522532415,5250,5250,5250,5250,0
20230831,161200,31522532415,5250,5250,5250,5250,0
20230831,161100,31522532415,5250,5250,5250,5250,0
20230831,161000,31522532415,5250,5250,5250,5250,0
20230831,160900,31522532415,5250,5250,5250,5250,0
20230831,160800,31522532415,5250,5250,5250,5250,0
20230831,160700,31522532415,5250,5250,5250,5250,0
20230831,160600,31522532415,5250,5250,5250,5250,0
20230831,160500,31522532415,5250,5250,5250,5250,0
20230831,160400,31522532415,5250,5250,5250,5250,0
20230831,160300,31522532415,5250,5250,5250,5250,74943
20230831,160200,31522532415,5250,5250,5250,5250,0
20230831,160100,31522532415,5250,5250,5250,5250,0
20230831,160000,31522532415,5250,5250,5250,5250,0
20230831,155900,31522532415,5250,5250,5250,5250,0
20230831,155800,31522532415,5250,5250,5250,5250,0
20230831,155700,31522532415,5250,5250,5250,5250,0
20230831,155600,31522532415,5250,5250,5250,5250,0
20230831,155500,31522532415,5250,5250,5250,5250,0
20230831,155400,31522532415,5250,5250,5250,5250,0
20230831,155300,31522532415,5250,5250,5250,5250,0
20230831,155200,31522532415,5250,5250,5250,5250,0
20230831,155100,31522532415,5250,5250,5250,5250,0
20230831,155000,31522532415,5250,5250,5250,5250,0
20230831,154900,31522532415,5250,5250,5250,5250,0
20230831,154800,31522532415,5250,5250,5250,5250,0
20230831,154700,31522532415,5250,5250,5250,5250,0
20230831,154600,31522532415,5250,5250,5250,5250,0
20230831,154500,31522532415,5250,5250,5250,5250,0
20230831,154400,31522532415,5250,5250,5250,5250,0
20230831,154300,31522532415,5250,5250,5250,5250,0
20230831,154200,31522532415,5250,5250,5250,5250,0
20230831,154100,31522532415,5250,5250,5250,5250,0
20230831,154000,31522532415,5250,5250,5250,5250,0
20230831,153900,31522532415,5250,5250,5250,5250,0
20230831,153800,31522532415,5250,5250,5250,5250,0
20230831,153700,31522532415,5250,5250,5250,5250,0
20230831,153600,31522532415,5250,5250,5250,5250,0
20230831,153500,31522532415,5250,5250,5250,5250,0
20230831,153400,31522532415,5250,5250,5250,5250,0
20230831,153300,31522532415,5250,5250,5250,5250,74943
20230831,153200,31522532415,5250,5250,5250,5250,0
20230831,153100,31522532415,5250,5250,5250,5250,0
20230831,153000,31522532415,5250,5250,5250,5250,74943
20230831,152900,31129081665,5200,5200,5200,5200,0
20230831,152800,31129081665,5200,5200,5200,5200,0
20230831,152700,31129081665,5200,5200,5200,5200,0
20230831,152600,31129081665,5200,5200,5200,5200,0
20230831,152500,31129081665,5200,5200,5200,5200,0
20230831,152400,31129081665,5200,5200,5200,5200,0
20230831,152300,31129081665,5200,5200,5200,5200,0
20230831,152200,31129081665,5200,5200,5200,5200,0
20230831,152100,31129081665,5200,5200,5200,5200,0
20230831,152000,31129081665,5200,5200,5200,5200,0
20230831,151900,31129081665,5200,5190,5210,5180,10392
20230831,151800,31075131875,5180,5190,5200,5170,8398
20230831,151700,31031584915,5190,5170,5190,5170,6573
20230831,151600,30997556285,5180,5180,5190,5160,7495
20230831,151500,30958782705,5170,5200,5200,5170,12734
20230831,151400,30892789125,5180,5210,5220,5180,10800
20230831,151300,30836623545,5210,5200,5210,5190,6912
20230831,151200,30800678125,5190,5190,5200,5180,5641
20230831,151100,30771399345,5190,5180,5190,5180,8612
20230831,151000,30726758315,5170,5170,5180,5170,6669
20230831,150900,30692257735,5170,5170,5170,5160,2979
20230831,150800,30676858825,5160,5160,5170,5160,7879
20230831,150700,30636179815,5160,5150,5160,5140,4721
20230831,150600,30611866375,5150,5150,5170,5140,5598
20230831,150500,30583028835,5150,5140,5170,5140,5130
20230831,150400,30556603085,5140,5130,5140,5130,7037
20230831,150300,30520456925,5130,5140,5150,5130,7604
20230831,150200,30481420905,5140,5150,5150,5140,3661
20230831,150100,30462591555,5150,5140,5150,5140,1658
20230831,150000,30454055535,5140,5130,5140,5130,7326
20230831,145900,30416425335,5130,5120,5130,5120,12324
20230831,145800,30353270105,5120,5080,5120,5070,14364
20230831,145700,30280022325,5070,5080,5080,5060,11385
20230831,145600,30222311135,5080,5100,5100,5080,14638
20230831,145500,30147867895,5090,5130,5130,5090,53396
20230831,145400,29875065615,5130,5130,5140,5120,16678
20230831,145300,29789569395,5130,5150,5160,5130,16379
20230831,145200,29705401095,5160,5180,5190,5140,6300
20230831,145100,29672883765,5190,5200,5200,5180,6615
20230831,145000,29638552705,5150,5180,5200,5150,27187
20230831,144900,29498088345,5170,5170,5180,5160,11385
20230831,144800,29439298315,5170,5170,5180,5150,16556
20230831,144700,29353882025,5160,5180,5180,5160,16362
20230831,144600,29269363275,5180,5180,5190,5170,8954
20230831,144500,29222980425,5180,5210,5210,5180,16255
20230831,144400,29138599855,5210,5220,5220,5210,7557
20230831,144300,29099226465,5230,5220,5230,5200,12055
20230831,144200,29036482345,5220,5220,5230,5200,20921
20230831,144100,28927542735,5230,5230,5230,5210,4022
20230831,144000,28906545215,5220,5230,5230,5210,11633
20230831,143900,28845787145,5230,5240,5240,5230,4903
20230831,143800,28820141585,5240,5240,5250,5240,1182
20230831,143700,28813947175,5250,5230,5250,5230,517
20230831,143600,28811237805,5250,5240,5250,5230,2181
20230831,143500,28799812435,5230,5250,5250,5230,3143
20230831,143400,28783359935,5230,5250,5250,5230,3971
20230831,143300,28762576325,5250,5250,5260,5250,1552
20230831,143200,28754425395,5250,5230,5250,5230,3940
20230831,143100,28733797315,5230,5230,5240,5230,1846
20230831,143000,28724137575,5230,5230,5240,5230,3841
20230831,142900,28704047455,5240,5250,5260,5240,4857
20230831,142800,28678576595,5250,5230,5250,5230,1802
20230831,142700,28669128315,5230,5230,5240,5230,4278
20230831,142600,28646751895,5230,5250,5250,5230,11545
20230831,142500,28586353765,5250,5230,5250,5230,3970
20230831,142400,28565562595,5230,5230,5240,5230,5196
20230831,142300,28538379835,5240,5270,5270,5230,12807
20230831,142200,28471312965,5270,5270,5270,5250,224
20230831,142100,28470136575,5250,5260,5270,5250,5245
20230831,142000,28442581795,5260,5260,5270,5250,6442
20230831,141900,28408718235,5260,5260,5270,5260,2228
20230831,141800,28396993915,5260,5260,5280,5240,6043
20230831,141700,28365255275,5260,5250,5260,5250,346
20230831,141600,28363436565,5250,5260,5300,5250,5543
20230831,141500,28334267695,5260,5250,5290,5250,3543
20230831,141400,28315627975,5260,5300,5300,5250,14079
20230831,141300,28241543075,5300,5310,5310,5300,769
20230831,141200,28237461405,5310,5290,5310,5290,1033
20230831,141100,28231996815,5290,5290,5290,5260,2500
20230831,141000,28218810515,5260,5290,5290,5260,3562
20230831,140900,28200049745,5290,5310,5320,5290,5192
20230831,140800,28172525255,5310,5300,5320,5300,3593
20230831,140700,28153448285,5310,5300,5310,5300,537
20230831,140600,28150601415,5310,5320,5320,5300,819
20230831,140500,28146257445,5320,5330,5330,5300,4223
20230831,140400,28123797285,5330,5320,5330,5320,3478
20230831,140300,28105276065,5320,5310,5330,5310,3720
20230831,140200,28085492885,5310,5300,5310,5300,1508
20230831,140100,28077492635,5300,5300,5300,5300,6410
20230831,140000,28043519635,5300,5300,5310,5300,4603
20230831,135900,28019107255,5310,5280,5310,5280,1101
20230831,135800,28013272415,5290,5280,5290,5280,3392
20230831,135700,27995344735,5280,5280,5280,5270,627
20230831,135600,27992034295,5280,5280,5280,5270,772
20230831,135500,27987965305,5270,5280,5280,5250,2918
20230831,135400,27972610315,5280,5270,5280,5250,11331
20230831,135300,27913048075,5270,5280,5290,5260,6771
20230831,135200,27877332235,5280,5300,5300,5280,1273
20230831,135100,27870607565,5300,5300,5310,5300,5778
20230831,135000,27839983155,5300,5320,5320,5290,4943
20230831,134900,27813795315,5320,5310,5320,5310,326
20230831,134800,27812063595,5280,5310,5330,5280,6335
20230831,134700,27778498575,5320,5310,5320,5300,1285
20230831,134600,27771666605,5290,5300,5310,5290,4146
20230831,134500,27749688615,5290,5270,5300,5270,1750
20230831,134400,27740441175,5270,5280,5280,5250,1984
20230831,134300,27730007055,5280,5290,5300,5260,9785
20230831,134200,27678378115,5290,5290,5310,5290,4779
20230831,134100,27653077785,5300,5310,5310,5290,4158
20230831,134000,27631023745,5310,5320,5330,5300,3860
20230831,133900,27610496025,5320,5300,5320,5290,1729
20230831,133800,27601314405,5300,5290,5300,5290,2024
20230831,133700,27590588855,5290,5260,5300,5260,1244
20230831,133600,27584037285,5260,5260,5270,5250,1202
20230831,133500,27577717275,5260,5270,5270,5260,2750
20230831,133400,27563250215,5270,5300,5300,5260,4805
20230831,133300,27537918235,5300,5300,5300,5290,1730
20230831,133200,27528752865,5290,5290,5290,5290,1425
20230831,133100,27521214615,5290,5310,5310,5290,882
20230831,133000,27516543985,5310,5330,5330,5280,2758
20230831,132900,27501980905,5280,5340,5340,5280,13252
20230831,132800,27431634255,5350,5350,5350,5320,5417
20230831,132700,27402681505,5320,5330,5350,5300,9353
20230831,132600,27352809805,5330,5300,5330,5300,3980
20230831,132500,27331672885,5300,5260,5300,5260,17269
20230831,132400,27240271865,5260,5250,5270,5240,4177
20230831,132300,27218317605,5240,5220,5250,5220,4372
20230831,132200,27195415115,5220,5210,5220,5200,2712
20230831,132100,27181289135,5210,5210,5230,5200,6962
20230831,132000,27145046335,5200,5210,5220,5200,15465
20230831,131900,27064529755,5220,5230,5230,5220,2652
20230831,131800,27050682765,5230,5230,5240,5220,1575
20230831,131700,27042450585,5230,5230,5230,5220,2859
20230831,131600,27027520325,5230,5240,5240,5220,7080
20230831,131500,26990548615,5230,5230,5230,5220,4602
20230831,131400,26966490005,5230,5240,5240,5230,2902
20230831,131300,26951304985,5230,5230,5240,5230,10810
20230831,131200,26894766615,5230,5240,5250,5230,2187
20230831,131100,26883316385,5250,5240,5250,5240,4684
20230831,131000,26858770535,5240,5260,5260,5240,5371
20230831,130900,26830596945,5260,5250,5260,5250,1442
20230831,130800,26823023355,5250,5260,5260,5250,2516
20230831,130700,26809809745,5260,5270,5270,5260,1040
20230831,130600,26804331865,5270,5250,5270,5250,1710
20230831,130500,26795347055,5250,5250,5260,5240,1620
20230831,130400,26786841665,5250,5240,5250,5240,1065
20230831,130300,26781259005,5240,5240,5250,5230,3263
20230831,130200,26764177725,5250,5250,5260,5240,9205
20230831,130100,26715933625,5250,5250,5250,5240,3624
20230831,130000,26696922635,5250,5260,5260,5250,6683
20230831,125900,26661835715,5250,5270,5270,5250,2058
20230831,125800,26651023895,5270,5260,5270,5250,2022
20230831,125700,26640389425,5260,5270,5270,5260,679
20230831,125600,26636817615,5270,5270,5280,5250,9721
20230831,125500,26585699055,5270,5260,5270,5260,1906
20230831,125400,26575665365,5260,5260,5260,5250,3069
20230831,125300,26559537505,5250,5250,5260,5240,7615
20230831,125200,26519558925,5260,5250,5260,5240,1375
20230831,125100,26512341045,5240,5250,5260,5240,2356
20230831,125000,26499981305,5250,5270,5270,5250,3741
20230831,124900,26480337275,5270,5260,5270,5240,4141
20230831,124800,26458563935,5260,5260,5270,5250,3027
20230831,124700,26442638205,5240,5240,5250,5240,5833
20230831,124600,26412038805,5250,5240,5250,5240,2371
20230831,124500,26399596005,5240,5250,5250,5240,2935
20230831,124400,26384206325,5250,5250,5270,5250,1265
20230831,124300,26377552515,5250,5260,5260,5250,725
20230831,124200,26373746205,5250,5280,5280,5240,9879
20230831,124100,26321794845,5280,5270,5280,5270,396
20230831,124000,26319705425,5270,5280,5280,5260,3055
20230831,123900,26303593625,5280,5280,5280,5260,2261
20230831,123800,26291686695,5280,5260,5280,5260,5178
20230831,123700,26264395175,5260,5260,5270,5260,3186
20230831,123600,26247628935,5260,5270,5280,5250,2787
20230831,123500,26232969165,5270,5270,5270,5250,3817
20230831,123400,26212885805,5270,5260,5280,5260,601
20230831,123300,26209720585,5280,5230,5280,5230,1703
20230831,123200,26200748655,5230,5230,5240,5230,5389
20230831,123100,26172533515,5230,5230,5240,5220,5055
20230831,123000,26146098705,5230,5240,5250,5230,9510
20230831,122900,26096331775,5240,5260,5260,5240,9284
20230831,122800,26047569305,5260,5260,5280,5250,11734
20230831,122700,25985807705,5270,5270,5280,5260,5240
20230831,122600,25958205185,5270,5270,5270,5260,3749
20230831,122500,25938481895,5270,5270,5280,5250,7340
20230831,122400,25899842275,5270,5290,5290,5270,460
20230831,122300,25897412805,5280,5280,5300,5270,3256
20230831,122200,25880226645,5280,5280,5280,5270,2534
20230831,122100,25866864095,5280,5300,5300,5270,2701
20230831,122000,25852593545,5290,5300,5300,5290,2246
20230831,121900,25840700855,5300,5280,5300,5280,2083
20230831,121800,25829674985,5280,5300,5300,5270,9104
20230831,121700,25781553255,5310,5330,5330,5310,4720
20230831,121600,25756444835,5330,5330,5330,5330,1210
20230831,121500,25749995535,5330,5340,5340,5320,5107
20230831,121400,25722745025,5340,5380,5380,5340,3480
20230831,121300,25704109075,5380,5380,5390,5370,1937
20230831,121200,25693690305,5380,5400,5400,5370,4926
20230831,121100,25667156755,5400,5380,5400,5380,5120
20230831,121000,25639563215,5380,5370,5390,5370,2687
20230831,120900,25625102065,5370,5360,5380,5360,7504
20230831,120800,25584858345,5360,5340,5370,5340,12768
20230831,120700,25516549735,5340,5330,5340,5320,3441
20230831,120600,25498226605,5330,5330,5330,5320,3667
20230831,120500,25478701495,5330,5340,5340,5320,2594
20230831,120400,25464880345,5340,5340,5340,5330,2648
20230831,120300,25450745065,5340,5330,5340,5320,1972
20230831,120200,25440229755,5330,5320,5330,5310,3073
20230831,120100,25423870125,5320,5320,5320,5320,441
20230831,120000,25421524005,5320,5290,5320,5290,861
20230831,115900,25416964595,5290,5290,5320,5290,500
20230831,115800,25414319565,5280,5280,5290,5280,4382
20230831,115700,25391176425,5280,5290,5290,5280,2306
20230831,115600,25378992555,5290,5290,5330,5280,1364
20230831,115500,25371765735,5280,5290,5310,5280,4323
20230831,115400,25348895875,5300,5300,5300,5290,2655
20230831,115300,25334838835,5300,5300,5300,5290,3880
20230831,115200,25314310225,5290,5300,5300,5290,498
20230831,115100,25311673095,5300,5320,5330,5280,4668
20230831,115000,25286951135,5320,5310,5320,5290,3589
20230831,114900,25267921545,5300,5300,5300,5290,4193
20230831,114800,25245700265,5290,5300,5300,5290,5976
20230831,114700,25214074055,5300,5290,5300,5280,830
20230831,114600,25209682285,5300,5280,5300,5260,3737
20230831,114500,25189965515,5280,5300,5320,5250,14355
20230831,114400,25114272815,5280,5270,5300,5260,10678
20230831,114300,25058010355,5270,5280,5290,5260,11139
20230831,114200,24999299685,5270,5290,5320,5270,8911
20230831,114100,24952206255,5290,5310,5310,5280,4650
20230831,114000,24927595085,5300,5310,5310,5300,6197
20230831,113900,24894733785,5310,5310,5310,5300,4705
20230831,113800,24869770595,5310,5310,5330,5310,1735
20230831,113700,24860543705,5310,5300,5320,5300,4806
20230831,113600,24835036775,5300,5330,5330,5300,21723
20230831,113500,24719701065,5320,5330,5340,5320,8220
20230831,113400,24675937795,5350,5350,5350,5320,4237
20230831,113300,24653393575,5320,5340,5360,5320,13733
20230831,113200,24580186075,5340,5340,5340,5330,2856
20230831,113100,24564943145,5340,5350,5350,5330,8140
20230831,113000,24521486525,5350,5370,5380,5350,5616
20230831,112900,24491422805,5370,5390,5390,5370,3553
20230831,112800,24472301515,5390,5400,5400,5390,11752
20230831,112700,24408894885,5400,5390,5410,5380,20843
20230831,112600,24296348225,5390,5380,5390,5370,3350
20230831,112500,24278348605,5380,5370,5390,5350,8223
20230831,112400,24234106415,5360,5340,5360,5340,8556
20230831,112300,24188371595,5350,5340,5350,5340,7650
20230831,112200,24147505585,5340,5340,5350,5340,9576
20230831,112100,24096363195,5340,5350,5350,5340,4552
20230831,112000,24072018255,5350,5350,5360,5340,10294
20230831,111900,24016968445,5360,5370,5370,5350,4718
20230831,111800,23991702355,5360,5370,5370,5350,4388
20230831,111700,23968184705,5370,5370,5370,5360,2768
20230831,111600,23953325035,5370,5380,5380,5370,2601
20230831,111500,23939344285,5370,5360,5370,5350,21970
20230831,111400,23821673165,5360,5360,5370,5350,5779
20230831,111300,23790701345,5360,5370,5380,5350,12650
20230831,111200,23722872375,5370,5380,5380,5370,7905
20230831,111100,23680401245,5380,5380,5390,5370,5395
20230831,111000,23651374365,5380,5390,5390,5380,7575
20230831,110900,23610605715,5390,5400,5400,5380,9372
20230831,110800,23560070525,5400,5370,5400,5370,18606
20230831,110700,23459789035,5380,5370,5390,5350,33082
20230831,110600,23282586725,5360,5380,5380,5360,28567
20230831,110500,23129193425,5380,5390,5400,5370,17529
20230831,110400,23034808485,5390,5410,5410,5380,41392
20230831,110300,22811545235,5420,5480,5480,5400,41115
20230831,110200,22588302435,5480,5480,5490,5460,7609
20230831,110100,22546626795,5480,5480,5500,5470,9414
20230831,110000,22495069725,5490,5480,5510,5470,8266
20230831,105900,22449706075,5490,5510,5520,5460,17112
20230831,105800,22355838905,5510,5500,5520,5490,5147
20230831,105700,22327509005,5500,5510,5520,5490,14311
20230831,105600,22248749925,5520,5520,5520,5500,6625
20230831,105500,22212227315,5520,5500,5530,5500,13466
20230831,105400,22137968525,5490,5480,5490,5470,6979
20230831,105300,22099711355,5470,5450,5480,5440,5665
20230831,105200,22068812285,5440,5440,5450,5430,6376
20230831,105100,22034133035,5450,5430,5450,5420,9536
20230831,105000,21982310115,5440,5450,5470,5420,20987
20230831,104900,21868033525,5450,5470,5480,5450,15110
20230831,104800,21785553235,5470,5490,5490,5460,14042
20230831,104700,21708683115,5490,5480,5500,5470,8087
20230831,104600,21664288955,5470,5490,5490,5450,29088
20230831,104500,21505382585,5490,5530,5540,5490,15894
20230831,104400,21417798505,5530,5520,5540,5510,5356
20230831,104300,21388214945,5520,5530,5540,5510,19025
20230831,104200,21283110445,5540,5510,5540,5510,13651
20230831,104100,21207669655,5510,5480,5530,5470,30044
20230831,104000,21042403315,5480,5480,5500,5470,21154
20230831,103900,20926415125,5480,5530,5540,5450,50554
20230831,103800,20648539195,5520,5560,5580,5520,38414
20230831,103700,20435491935,5580,5620,5620,5550,35155
20230831,103600,20238808005,5620,5710,5730,5610,77065
20230831,103500,19801645675,5720,5620,5740,5600,54113
20230831,103400,19494346655,5600,5650,5700,5600,98198
20230831,103300,18937843325,5650,5590,5650,5570,74012
20230831,103200,18522728405,5590,5530,5590,5520,48492
20230831,103100,18253183505,5530,5530,5540,5520,15392
20230831,103000,18168087975,5530,5530,5540,5520,34431
20230831,102900,17977615835,5520,5500,5530,5500,21375
20230831,102800,17859782575,5500,5550,5550,5470,21656
20230831,102700,17740250375,5550,5520,5570,5520,35234
20230831,102600,17545020785,5520,5470,5520,5450,33718
20230831,102500,17360379305,5460,5400,5470,5400,10457
20230831,102400,17303490375,5410,5400,5410,5380,11835
20230831,102300,17239587425,5390,5390,5400,5370,18162
20230831,102200,17141729245,5370,5340,5400,5330,16825
20230831,102100,17051537825,5340,5380,5380,5320,25179
20230831,102000,16917134865,5380,5420,5430,5350,31145
20230831,101900,16749240845,5420,5460,5490,5410,46267
20230831,101800,16496921045,5470,5460,5470,5440,15186
20230831,101700,16413988215,5440,5430,5460,5420,17442
20230831,101600,16318990675,5430,5440,5460,5420,39771
20230831,101500,16102444485,5450,5520,5520,5380,56225
20230831,101400,15796128055,5520,5520,5580,5500,94367
20230831,101300,15273981305,5520,5460,5530,5440,91002
20230831,101200,14775127885,5460,5380,5460,5360,35909
20230831,101100,14580157655,5400,5370,5430,5360,44572
20230831,101000,14339598795,5370,5320,5370,5320,31223
20230831,100900,14172700515,5320,5290,5320,5280,33659
20230831,100800,13994365665,5290,5270,5290,5270,9586
20230831,100700,13943716105,5270,5280,5280,5270,7983
20230831,100600,13901596015,5280,5270,5280,5260,5209
20230831,100500,13874150805,5270,5270,5270,5260,5090
20230831,100400,13847332855,5270,5260,5270,5260,2370
20230831,100300,13834851315,5260,5270,5270,5260,4379
20230831,100200,13811790175,5270,5270,5270,5250,9347
20230831,100100,13762577895,5270,5260,5270,5260,10496
20230831,100000,13707296635,5260,5260,5270,5250,7103
20230831,095900,13669939805,5260,5260,5270,5240,10741
20230831,095800,13613450605,5260,5240,5260,5230,8874
20230831,095700,13566879425,5240,5220,5240,5220,3047
20230831,095600,13550944465,5220,5230,5230,5220,3419
20230831,095500,13533071935,5230,5210,5230,5210,4327
20230831,095400,13510471915,5210,5220,5230,5210,5005
20230831,095300,13484376875,5220,5210,5220,5200,5394
20230831,095200,13456284735,5210,5210,5220,5210,2825
20230831,095100,13441549365,5210,5210,5220,5200,9057
20230831,095000,13394388325,5220,5220,5230,5210,9300
20230831,094900,13345884755,5220,5220,5230,5210,8539
20230831,094800,13301337425,5220,5230,5240,5210,10296
20230831,094700,13247602315,5240,5240,5250,5230,10750
20230831,094600,13191283625,5240,5270,5270,5240,7518
20230831,094500,13151829395,5270,5280,5280,5240,12532
20230831,094400,13085849825,5270,5230,5280,5230,8423
20230831,094300,13041644985,5220,5260,5260,5210,18947
20230831,094200,12942496195,5250,5320,5320,5250,41961
20230831,094100,12720502105,5320,5290,5330,5280,42791
20230831,094000,12493392725,5290,5260,5290,5250,48672
20230831,093900,12236701245,5270,5270,5280,5250,50765
20230831,093800,11969074315,5260,5230,5270,5230,38921
20230831,093700,11764704635,5240,5230,5260,5220,41360
20230831,093600,11548014945,5230,5220,5240,5200,39691
20230831,093500,11341049905,5220,5170,5220,5160,32733
20230831,093400,11171279275,5160,5100,5170,5100,15417
20230831,093300,11092198825,5100,5080,5100,5070,34176
20230831,093200,10918206885,5080,5080,5080,5060,10178
20230831,093100,10866573175,5070,5090,5090,5070,28027
20230831,093000,10724281735,5090,5070,5090,5060,15425
20230831,092900,10645856085,5080,5060,5100,5030,42252
20230831,092800,10431801795,5060,5070,5070,5030,17812
20230831,092700,10341839795,5050,5070,5080,5020,58002
20230831,092600,10049167685,5070,5150,5160,5060,41723
20230831,092500,9835683605,5150,5100,5150,5090,24676
20230831,092400,9709504475,5110,5160,5160,5100,55962
20230831,092300,9422797675,5160,5180,5190,5140,45884
20230831,092200,9186278505,5180,5210,5210,5180,16375
20230831,092100,9101224385,5200,5200,5240,5180,13884
20230831,092000,9028997515,5200,5240,5250,5180,33500
20230831,091900,8854042615,5210,5280,5280,5200,33358
20230831,091800,8679692855,5280,5280,5320,5270,33920
20230831,091700,8500180445,5280,5210,5280,5200,31825
20230831,091600,8333279435,5210,5200,5210,5140,61479
20230831,091500,8015148815,5200,5220,5230,5200,20313
20230831,091400,7909263855,5220,5270,5300,5190,83990
20230831,091300,7470306075,5290,5340,5350,5250,48924
20230831,091200,7211658875,5350,5250,5350,5240,49372
20230831,091100,6950174545,5250,5420,5440,5230,127291
20230831,091000,6268405665,5420,5410,5530,5400,158337
20230831,090900,5404954425,5410,5440,5450,5410,77776
20230831,090800,4982127765,5400,5400,5400,5400,0
20230831,090700,4982127765,5400,5330,5400,5290,100622
20230831,090600,4443728485,5330,5200,5330,5190,95868
20230831,090500,3940042185,5190,5220,5280,5180,130763
20230831,090400,3257140025,5200,5080,5240,5060,166261
20230831,090300,2401604545,5070,4925,5070,4910,220700
20230831,090200,1295495420,4910,4910,4950,4895,263699
20230831,090100,0,6720,6720,6720,6720,0
20230831,090000,0,6720,6720,6720,6720,0