stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,193100,328849345,3140,3140,3140,3140,2290
20230831,193000,328849345,3140,3140,3140,3140,0
20230831,192900,328849345,3140,3140,3140,3140,0
20230831,192800,328849345,3140,3140,3140,3140,0
20230831,192700,328849345,3140,3140,3140,3140,0
20230831,192600,328849345,3140,3140,3140,3140,0
20230831,192500,328849345,3140,3140,3140,3140,0
20230831,192400,328849345,3140,3140,3140,3140,0
20230831,192300,328849345,3140,3140,3140,3140,0
20230831,192200,328849345,3140,3140,3140,3140,0
20230831,192100,328849345,3140,3140,3140,3140,0
20230831,192000,328849345,3140,3140,3140,3140,0
20230831,191900,328849345,3140,3140,3140,3140,0
20230831,191800,328849345,3140,3140,3140,3140,0
20230831,191700,328849345,3140,3140,3140,3140,0
20230831,191600,328849345,3140,3140,3140,3140,0
20230831,191500,328849345,3140,3140,3140,3140,0
20230831,191400,328849345,3140,3140,3140,3140,0
20230831,191300,328849345,3140,3140,3140,3140,0
20230831,191200,328849345,3140,3140,3140,3140,0
20230831,191100,328849345,3140,3140,3140,3140,0
20230831,191000,328849345,3140,3140,3140,3140,0
20230831,190900,328849345,3140,3140,3140,3140,0
20230831,190800,328849345,3140,3140,3140,3140,0
20230831,190700,328849345,3140,3140,3140,3140,0
20230831,190600,328849345,3140,3140,3140,3140,0
20230831,190500,328849345,3140,3140,3140,3140,0
20230831,190400,328849345,3140,3140,3140,3140,0
20230831,190300,328849345,3140,3140,3140,3140,0
20230831,190200,328849345,3140,3140,3140,3140,0
20230831,190100,328849345,3140,3140,3140,3140,2290
20230831,190000,328849345,3140,3140,3140,3140,0
20230831,185900,328849345,3140,3140,3140,3140,0
20230831,185800,328849345,3140,3140,3140,3140,0
20230831,185700,328849345,3140,3140,3140,3140,0
20230831,185600,328849345,3140,3140,3140,3140,0
20230831,185500,328849345,3140,3140,3140,3140,0
20230831,185400,328849345,3140,3140,3140,3140,0
20230831,185300,328849345,3140,3140,3140,3140,0
20230831,185200,328849345,3140,3140,3140,3140,0
20230831,185100,328849345,3140,3140,3140,3140,0
20230831,185000,328849345,3140,3140,3140,3140,0
20230831,184900,328849345,3140,3140,3140,3140,0
20230831,184800,328849345,3140,3140,3140,3140,0
20230831,184700,328849345,3140,3140,3140,3140,0
20230831,184600,328849345,3140,3140,3140,3140,0
20230831,184500,328849345,3140,3140,3140,3140,0
20230831,184400,328849345,3140,3140,3140,3140,0
20230831,184300,328849345,3140,3140,3140,3140,0
20230831,184200,328849345,3140,3140,3140,3140,0
20230831,184100,328849345,3140,3140,3140,3140,0
20230831,184000,328849345,3140,3140,3140,3140,0
20230831,183900,328849345,3140,3140,3140,3140,0
20230831,183800,328849345,3140,3140,3140,3140,0
20230831,183700,328849345,3140,3140,3140,3140,0
20230831,183600,328849345,3140,3140,3140,3140,0
20230831,183500,328849345,3140,3140,3140,3140,0
20230831,183400,328849345,3140,3140,3140,3140,0
20230831,183300,328849345,3140,3140,3140,3140,0
20230831,183200,328849345,3140,3140,3140,3140,0
20230831,183100,328849345,3140,3140,3140,3140,2290
20230831,183000,328849345,3140,3140,3140,3140,0
20230831,182900,328849345,3140,3140,3140,3140,0
20230831,182800,328849345,3140,3140,3140,3140,0
20230831,182700,328849345,3140,3140,3140,3140,0
20230831,182600,328849345,3140,3140,3140,3140,0
20230831,182500,328849345,3140,3140,3140,3140,0
20230831,182400,328849345,3140,3140,3140,3140,0
20230831,182300,328849345,3140,3140,3140,3140,0
20230831,182200,328849345,3140,3140,3140,3140,0
20230831,182100,328849345,3140,3140,3140,3140,0
20230831,182000,328849345,3140,3140,3140,3140,0
20230831,181900,328849345,3140,3140,3140,3140,0
20230831,181800,328849345,3140,3140,3140,3140,0
20230831,181700,328849345,3140,3140,3140,3140,0
20230831,181600,328849345,3140,3140,3140,3140,0
20230831,181500,328849345,3140,3140,3140,3140,0
20230831,181400,328849345,3140,3140,3140,3140,0
20230831,181300,328849345,3140,3140,3140,3140,0
20230831,181200,328849345,3140,3140,3140,3140,0
20230831,181100,328849345,3140,3140,3140,3140,0
20230831,181000,328849345,3140,3140,3140,3140,0
20230831,180900,328849345,3140,3140,3140,3140,0
20230831,180800,328849345,3140,3140,3140,3140,0
20230831,180700,328849345,3140,3140,3140,3140,0
20230831,180600,328849345,3140,3140,3140,3140,0
20230831,180500,328849345,3140,3140,3140,3140,0
20230831,180400,328849345,3140,3140,3140,3140,0
20230831,180300,328849345,3140,3140,3140,3140,0
20230831,180200,328849345,3140,3140,3140,3140,0
20230831,180100,328849345,3140,3140,3140,3140,2290
20230831,180000,328849345,3140,3140,3140,3140,0
20230831,175900,328849345,3140,3140,3140,3140,0
20230831,175800,328849345,3140,3140,3140,3140,0
20230831,175700,328849345,3140,3140,3140,3140,0
20230831,175600,328849345,3140,3140,3140,3140,0
20230831,175500,328849345,3140,3140,3140,3140,0
20230831,175400,328849345,3140,3140,3140,3140,0
20230831,175300,328849345,3140,3140,3140,3140,0
20230831,175200,328849345,3140,3140,3140,3140,0
20230831,175100,328849345,3140,3140,3140,3140,0
20230831,175000,328849345,3140,3140,3140,3140,0
20230831,174900,328849345,3140,3140,3140,3140,0
20230831,174800,328849345,3140,3140,3140,3140,0
20230831,174700,328849345,3140,3140,3140,3140,0
20230831,174600,328849345,3140,3140,3140,3140,0
20230831,174500,328849345,3140,3140,3140,3140,0
20230831,174400,328849345,3140,3140,3140,3140,0
20230831,174300,328849345,3140,3140,3140,3140,0
20230831,174200,328849345,3140,3140,3140,3140,0
20230831,174100,328849345,3140,3140,3140,3140,0
20230831,174000,328849345,3140,3140,3140,3140,0
20230831,173900,328849345,3140,3140,3140,3140,0
20230831,173800,328849345,3140,3140,3140,3140,0
20230831,173700,328849345,3140,3140,3140,3140,0
20230831,173600,328849345,3140,3140,3140,3140,0
20230831,173500,328849345,3140,3140,3140,3140,0
20230831,173400,328849345,3140,3140,3140,3140,0
20230831,173300,328849345,3140,3140,3140,3140,0
20230831,173200,328849345,3140,3140,3140,3140,0
20230831,173100,328849345,3140,3140,3140,3140,2290
20230831,173000,328849345,3140,3140,3140,3140,0
20230831,172900,328849345,3140,3140,3140,3140,0
20230831,172800,328849345,3140,3140,3140,3140,0
20230831,172700,328849345,3140,3140,3140,3140,0
20230831,172600,328849345,3140,3140,3140,3140,0
20230831,172500,328849345,3140,3140,3140,3140,0
20230831,172400,328849345,3140,3140,3140,3140,0
20230831,172300,328849345,3140,3140,3140,3140,0
20230831,172200,328849345,3140,3140,3140,3140,0
20230831,172100,328849345,3140,3140,3140,3140,0
20230831,172000,328849345,3140,3140,3140,3140,0
20230831,171900,328849345,3140,3140,3140,3140,0
20230831,171800,328849345,3140,3140,3140,3140,0
20230831,171700,328849345,3140,3140,3140,3140,0
20230831,171600,328849345,3140,3140,3140,3140,0
20230831,171500,328849345,3140,3140,3140,3140,0
20230831,171400,328849345,3140,3140,3140,3140,0
20230831,171300,328849345,3140,3140,3140,3140,0
20230831,171200,328849345,3140,3140,3140,3140,0
20230831,171100,328849345,3140,3140,3140,3140,0
20230831,171000,328849345,3140,3140,3140,3140,0
20230831,170900,328849345,3140,3140,3140,3140,0
20230831,170800,328849345,3140,3140,3140,3140,0
20230831,170700,328849345,3140,3140,3140,3140,0
20230831,170600,328849345,3140,3140,3140,3140,0
20230831,170500,328849345,3140,3140,3140,3140,0
20230831,170400,328849345,3140,3140,3140,3140,0
20230831,170300,328849345,3140,3140,3140,3140,0
20230831,170200,328849345,3140,3140,3140,3140,0
20230831,170100,328849345,3140,3140,3140,3140,2290
20230831,170000,328849345,3140,3140,3140,3140,0
20230831,165900,328849345,3140,3140,3140,3140,0
20230831,165800,328849345,3140,3140,3140,3140,0
20230831,165700,328849345,3140,3140,3140,3140,0
20230831,165600,328849345,3140,3140,3140,3140,0
20230831,165500,328849345,3140,3140,3140,3140,0
20230831,165400,328849345,3140,3140,3140,3140,0
20230831,165300,328849345,3140,3140,3140,3140,0
20230831,165200,328849345,3140,3140,3140,3140,0
20230831,165100,328849345,3140,3140,3140,3140,0
20230831,165000,328849345,3140,3140,3140,3140,0
20230831,164900,328849345,3140,3140,3140,3140,0
20230831,164800,328849345,3140,3140,3140,3140,0
20230831,164700,328849345,3140,3140,3140,3140,0
20230831,164600,328849345,3140,3140,3140,3140,0
20230831,164500,328849345,3140,3140,3140,3140,0
20230831,164400,328849345,3140,3140,3140,3140,0
20230831,164300,328849345,3140,3140,3140,3140,0
20230831,164200,328849345,3140,3140,3140,3140,0
20230831,164100,328849345,3140,3140,3140,3140,0
20230831,164000,328849345,3140,3140,3140,3140,0
20230831,163900,328849345,3140,3140,3140,3140,0
20230831,163800,328849345,3140,3140,3140,3140,0
20230831,163700,328849345,3140,3140,3140,3140,0
20230831,163600,328849345,3140,3140,3140,3140,0
20230831,163500,328849345,3140,3140,3140,3140,0
20230831,163400,328849345,3140,3140,3140,3140,0
20230831,163300,328849345,3140,3140,3140,3140,0
20230831,163200,328849345,3140,3140,3140,3140,0
20230831,163100,328849345,3140,3140,3140,3140,2290
20230831,163000,328849345,3140,3140,3140,3140,0
20230831,162900,328849345,3140,3140,3140,3140,0
20230831,162800,328849345,3140,3140,3140,3140,0
20230831,162700,328849345,3140,3140,3140,3140,0
20230831,162600,328849345,3140,3140,3140,3140,0
20230831,162500,328849345,3140,3140,3140,3140,0
20230831,162400,328849345,3140,3140,3140,3140,0
20230831,162300,328849345,3140,3140,3140,3140,0
20230831,162200,328849345,3140,3140,3140,3140,0
20230831,162100,328849345,3140,3140,3140,3140,0
20230831,162000,328849345,3140,3140,3140,3140,0
20230831,161900,328849345,3140,3140,3140,3140,0
20230831,161800,328849345,3140,3140,3140,3140,0
20230831,161700,328849345,3140,3140,3140,3140,0
20230831,161600,328849345,3140,3140,3140,3140,0
20230831,161500,328849345,3140,3140,3140,3140,0
20230831,161400,328849345,3140,3140,3140,3140,0
20230831,161300,328849345,3140,3140,3140,3140,0
20230831,161200,328849345,3140,3140,3140,3140,0
20230831,161100,328849345,3140,3140,3140,3140,0
20230831,161000,328849345,3140,3140,3140,3140,0
20230831,160900,328849345,3140,3140,3140,3140,0
20230831,160800,328849345,3140,3140,3140,3140,0
20230831,160700,328849345,3140,3140,3140,3140,0
20230831,160600,328849345,3140,3140,3140,3140,0
20230831,160500,328849345,3140,3140,3140,3140,0
20230831,160400,328849345,3140,3140,3140,3140,0
20230831,160300,328849345,3140,3140,3140,3140,0
20230831,160200,328849345,3140,3140,3140,3140,0
20230831,160100,328849345,3140,3140,3140,3140,2290
20230831,160000,328849345,3140,3140,3140,3140,0
20230831,155900,328849345,3140,3140,3140,3140,0
20230831,155800,328849345,3140,3140,3140,3140,0
20230831,155700,328849345,3140,3140,3140,3140,0
20230831,155600,328849345,3140,3140,3140,3140,0
20230831,155500,328849345,3140,3140,3140,3140,0
20230831,155400,328849345,3140,3140,3140,3140,0
20230831,155300,328849345,3140,3140,3140,3140,0
20230831,155200,328849345,3140,3140,3140,3140,0
20230831,155100,328849345,3140,3140,3140,3140,0
20230831,155000,328849345,3140,3140,3140,3140,0
20230831,154900,328849345,3140,3140,3140,3140,0
20230831,154800,328849345,3140,3140,3140,3140,0
20230831,154700,328849345,3140,3140,3140,3140,0
20230831,154600,328849345,3140,3140,3140,3140,0
20230831,154500,328849345,3140,3140,3140,3140,0
20230831,154400,328849345,3140,3140,3140,3140,0
20230831,154300,328849345,3140,3140,3140,3140,0
20230831,154200,328849345,3140,3140,3140,3140,0
20230831,154100,328849345,3140,3140,3140,3140,0
20230831,154000,328849345,3140,3140,3140,3140,0
20230831,153900,328849345,3140,3140,3140,3140,0
20230831,153800,328849345,3140,3140,3140,3140,0
20230831,153700,328849345,3140,3140,3140,3140,0
20230831,153600,328849345,3140,3140,3140,3140,0
20230831,153500,328849345,3140,3140,3140,3140,0
20230831,153400,328849345,3140,3140,3140,3140,0
20230831,153300,328849345,3140,3140,3140,3140,0
20230831,153200,328849345,3140,3140,3140,3140,0
20230831,153100,328849345,3140,3140,3140,3140,2290
20230831,153000,328849345,3140,3140,3140,3140,2290
20230831,152900,321658745,3135,3135,3135,3135,0
20230831,152800,321658745,3135,3135,3135,3135,0
20230831,152700,321658745,3135,3135,3135,3135,0
20230831,152600,321658745,3135,3135,3135,3135,0
20230831,152500,321658745,3135,3135,3135,3135,0
20230831,152400,321658745,3135,3135,3135,3135,0
20230831,152300,321658745,3135,3135,3135,3135,0
20230831,152200,321658745,3135,3135,3135,3135,0
20230831,152100,321658745,3135,3135,3135,3135,0
20230831,152000,321658745,3135,3135,3135,3135,0
20230831,151900,321658745,3135,3135,3135,3125,157
20230831,151800,321166800,3130,3135,3135,3130,89
20230831,151700,320888035,3135,3135,3135,3130,70
20230831,151600,320668635,3135,3135,3135,3135,30
20230831,151500,320574585,3135,3135,3135,3135,36
20230831,151400,320461725,3140,3115,3140,3115,157
20230831,151300,319972645,3140,3140,3140,3120,229
20230831,151200,319256745,3140,3125,3140,3105,3462
20230831,151100,308488805,3150,3140,3150,3140,2006
20230831,151000,302189930,3140,3130,3140,3125,1221
20230831,150900,298363795,3130,3125,3130,3125,2
20230831,150800,298357540,3130,3115,3130,3115,198
20230831,150700,297740640,3110,3125,3125,3110,2033
20230831,150600,291405250,3130,3130,3130,3130,0
20230831,150500,291405250,3130,3130,3130,3130,0
20230831,150400,291405250,3130,3130,3130,3130,120
20230831,150300,291029650,3120,3125,3130,3120,5
20230831,150200,291014015,3130,3125,3130,3125,310
20230831,150100,290043765,3130,3130,3130,3120,1018
20230831,150000,286867255,3125,3130,3135,3125,137
20230831,145900,286438125,3135,3125,3135,3125,694
20230831,145800,284267040,3135,3130,3135,3130,212
20230831,145700,283602925,3120,3120,3120,3120,0
20230831,145600,283602925,3120,3125,3125,3120,50
20230831,145500,283446900,3135,3135,3135,3135,0
20230831,145400,283446900,3135,3135,3135,3135,638
20230831,145300,281446770,3135,3135,3135,3135,1
20230831,145200,281443635,3125,3125,3125,3125,29
20230831,145100,281353010,3130,3130,3130,3130,4
20230831,145000,281340490,3140,3140,3140,3140,10
20230831,144900,281309090,3140,3140,3140,3140,0
20230831,144800,281309090,3140,3140,3140,3140,1
20230831,144700,281305950,3140,3130,3140,3130,6
20230831,144600,281287160,3140,3140,3140,3140,0
20230831,144500,281287160,3140,3140,3140,3140,10
20230831,144400,281255760,3140,3135,3140,3130,31
20230831,144300,281158525,3140,3130,3140,3130,2
20230831,144200,281152255,3140,3135,3140,3130,348
20230831,144100,280061770,3135,3125,3135,3125,64
20230831,144000,279861745,3125,3130,3130,3125,100
20230831,143900,279549195,3135,3135,3135,3135,0
20230831,143800,279549195,3135,3135,3135,3135,0
20230831,143700,279549195,3135,3135,3135,3135,0
20230831,143600,279549195,3135,3135,3135,3135,0
20230831,143500,279549195,3135,3135,3135,3135,0
20230831,143400,279549195,3135,3130,3135,3130,347
20230831,143300,278463080,3135,3135,3135,3135,0
20230831,143200,278463080,3135,3135,3135,3135,0
20230831,143100,278463080,3135,3135,3135,3130,76
20230831,143000,278225045,3135,3130,3135,3125,254
20230831,142900,277430220,3130,3130,3130,3130,0
20230831,142800,277430220,3130,3130,3130,3130,100
20230831,142700,277117220,3130,3120,3130,3120,743
20230831,142600,274799050,3125,3125,3125,3125,158
20230831,142500,274305300,3130,3135,3135,3130,32
20230831,142400,274205135,3135,3135,3135,3135,0
20230831,142300,274205135,3135,3135,3135,3135,0
20230831,142200,274205135,3135,3135,3135,3135,0
20230831,142100,274205135,3135,3130,3135,3130,825
20230831,142000,271622880,3135,3135,3135,3135,0
20230831,141900,271622880,3135,3135,3135,3135,265
20230831,141800,270792105,3135,3135,3135,3135,114
20230831,141700,270434715,3135,3140,3140,3135,1618
20230831,141600,265362240,3140,3140,3140,3140,5
20230831,141500,265346540,3140,3140,3140,3140,92
20230831,141400,265057660,3140,3140,3140,3140,5
20230831,141300,265041960,3140,3140,3140,3140,0
20230831,141200,265041960,3140,3140,3140,3140,0
20230831,141100,265041960,3140,3140,3140,3140,2
20230831,141000,265035680,3140,3140,3140,3140,35
20230831,140900,264925780,3140,3140,3140,3140,0
20230831,140800,264925780,3140,3140,3140,3140,0
20230831,140700,264925780,3140,3140,3140,3140,8
20230831,140600,264900660,3140,3140,3140,3140,2
20230831,140500,264894380,3140,3140,3140,3140,26
20230831,140400,264812740,3140,3135,3140,3135,6
20230831,140300,264793925,3140,3135,3140,3135,301
20230831,140200,263850285,3140,3140,3140,3140,0
20230831,140100,263850285,3140,3140,3140,3140,0
20230831,140000,263850285,3140,3140,3140,3140,0
20230831,135900,263850285,3140,3140,3140,3140,6
20230831,135800,263831445,3140,3140,3140,3140,0
20230831,135700,263831445,3140,3140,3140,3140,0
20230831,135600,263831445,3140,3140,3140,3140,0
20230831,135500,263831445,3140,3140,3140,3140,0
20230831,135400,263831445,3140,3140,3140,3140,0
20230831,135300,263831445,3140,3140,3140,3140,0
20230831,135200,263831445,3140,3135,3140,3130,511
20230831,135100,262231950,3140,3140,3140,3140,0
20230831,135000,262231950,3140,3140,3140,3140,0
20230831,134900,262231950,3140,3140,3140,3140,1
20230831,134800,262228810,3135,3135,3135,3135,0
20230831,134700,262228810,3135,3135,3135,3135,3
20230831,134600,262219405,3135,3135,3135,3135,469
20230831,134500,260749090,3140,3140,3140,3140,0
20230831,134400,260749090,3140,3140,3140,3140,0
20230831,134300,260749090,3140,3140,3140,3140,67
20230831,134200,260538710,3135,3135,3135,3135,0
20230831,134100,260538710,3135,3150,3150,3135,81
20230831,134000,260283615,3140,3140,3140,3140,0
20230831,133900,260283615,3140,3140,3140,3140,65
20230831,133800,260079515,3140,3140,3140,3140,0
20230831,133700,260079515,3140,3140,3140,3140,500
20230831,133600,258509515,3140,3140,3140,3140,10
20230831,133500,258478115,3140,3140,3140,3140,1
20230831,133400,258474975,3140,3135,3140,3135,4
20230831,133300,258462430,3140,3135,3140,3135,7
20230831,133200,258440455,3140,3140,3140,3140,0
20230831,133100,258440455,3140,3140,3140,3140,40
20230831,133000,258314855,3140,3140,3140,3140,177
20230831,132900,257759075,3150,3150,3150,3150,0
20230831,132800,257759075,3150,3150,3150,3150,1
20230831,132700,257755925,3140,3140,3140,3140,42
20230831,132600,257624045,3150,3150,3150,3150,0
20230831,132500,257624045,3150,3150,3150,3150,0
20230831,132400,257624045,3150,3145,3150,3140,252
20230831,132300,256832750,3150,3150,3150,3150,0
20230831,132200,256832750,3150,3150,3150,3150,0
20230831,132100,256832750,3150,3150,3150,3150,0
20230831,132000,256832750,3150,3150,3150,3150,10
20230831,131900,256801250,3155,3150,3155,3150,846
20230831,131800,254136345,3150,3150,3150,3150,0
20230831,131700,254136345,3150,3150,3150,3150,1
20230831,131600,254133195,3145,3145,3150,3145,560
20230831,131500,252371985,3145,3145,3145,3145,1000
20230831,131400,249226985,3145,3145,3145,3145,0
20230831,131300,249226985,3145,3145,3145,3145,1123
20230831,131200,245695150,3140,3140,3140,3140,190
20230831,131100,245098550,3145,3145,3145,3140,6
20230831,131000,245079700,3135,3135,3135,3135,20
20230831,130900,245017000,3145,3140,3145,3140,20
20230831,130800,244954185,3145,3145,3145,3145,79
20230831,130700,244705730,3140,3140,3140,3140,1
20230831,130600,244702590,3140,3140,3140,3140,0
20230831,130500,244702590,3140,3140,3140,3140,1
20230831,130400,244699450,3145,3135,3145,3135,160
20230831,130300,244197425,3135,3135,3135,3135,1
20230831,130200,244194290,3135,3135,3135,3135,128
20230831,130100,243793010,3135,3135,3135,3135,8
20230831,130000,243767930,3140,3140,3140,3135,122
20230831,125900,243385350,3135,3135,3135,3135,1
20230831,125800,243382215,3135,3135,3135,3135,200
20230831,125700,242755215,3135,3135,3135,3135,11
20230831,125600,242720730,3140,3140,3140,3140,5
20230831,125500,242705030,3140,3130,3140,3130,11
20230831,125400,242670500,3140,3140,3140,3140,1
20230831,125300,242667360,3115,3130,3130,3115,2500
20230831,125200,234867180,3135,3135,3135,3135,1
20230831,125100,234864045,3125,3130,3130,3125,500
20230831,125000,233301540,3125,3140,3140,3125,510
20230831,124900,231706965,3140,3140,3140,3140,4
20230831,124800,231694405,3140,3140,3140,3140,11
20230831,124700,231659865,3135,3135,3135,3135,5
20230831,124600,231644190,3135,3135,3135,3135,0
20230831,124500,231644190,3135,3135,3140,3135,110
20230831,124400,231299335,3135,3130,3135,3130,9
20230831,124300,231271160,3125,3130,3130,3125,30
20230831,124200,231177400,3130,3135,3135,3130,1333
20230831,124100,227005095,3135,3135,3135,3135,100
20230831,124000,226691595,3135,3135,3135,3135,1411
20230831,123900,222268110,3140,3140,3140,3140,0
20230831,123800,222268110,3140,3140,3140,3140,13
20230831,123700,222227290,3140,3140,3140,3140,0
20230831,123600,222227290,3140,3140,3140,3140,0
20230831,123500,222227290,3140,3140,3140,3140,1
20230831,123400,222224150,3140,3140,3140,3140,2
20230831,123300,222217870,3140,3140,3145,3140,27
20230831,123200,222133035,3135,3140,3140,3135,1743
20230831,123100,216662515,3145,3145,3145,3145,0
20230831,123000,216662515,3145,3145,3145,3145,0
20230831,122900,216662515,3145,3145,3145,3145,0
20230831,122800,216662515,3145,3145,3145,3145,0
20230831,122700,216662515,3145,3145,3145,3145,0
20230831,122600,216662515,3145,3140,3145,3140,22
20230831,122500,216593405,3145,3145,3145,3145,0
20230831,122400,216593405,3145,3140,3145,3140,256
20230831,122300,215789560,3145,3145,3145,3145,0
20230831,122200,215789560,3145,3140,3145,3140,1001
20230831,122100,212646370,3135,3135,3135,3135,644
20230831,122000,210627430,3140,3140,3140,3140,59
20230831,121900,210442170,3140,3145,3145,3140,2537
20230831,121800,202475985,3150,3145,3150,3145,632
20230831,121700,200488315,3145,3145,3145,3145,50
20230831,121600,200331065,3145,3145,3145,3145,0
20230831,121500,200331065,3145,3145,3145,3145,0
20230831,121400,200331065,3145,3145,3150,3145,116
20230831,121300,199966240,3145,3145,3145,3145,114
20230831,121200,199607710,3150,3150,3150,3150,0
20230831,121100,199607710,3150,3150,3150,3150,1
20230831,121000,199604560,3150,3150,3150,3150,0
20230831,120900,199604560,3150,3150,3150,3150,0
20230831,120800,199604560,3150,3150,3150,3150,0
20230831,120700,199604560,3150,3145,3150,3145,152
20230831,120600,199126515,3145,3145,3145,3145,0
20230831,120500,199126515,3145,3145,3145,3145,342
20230831,120400,198050925,3150,3150,3150,3150,0
20230831,120300,198050925,3150,3150,3150,3150,0
20230831,120200,198050925,3150,3150,3150,3150,1
20230831,120100,198047775,3140,3145,3145,3140,217
20230831,120000,197366345,3140,3140,3140,3140,236
20230831,115900,196625305,3145,3145,3145,3145,264
20230831,115800,195795025,3150,3150,3150,3150,84
20230831,115700,195530425,3150,3150,3150,3150,0
20230831,115600,195530425,3150,3145,3150,3145,353
20230831,115500,194420225,3150,3150,3150,3150,0
20230831,115400,194420225,3150,3150,3150,3150,0
20230831,115300,194420225,3150,3150,3150,3150,200
20230831,115200,193790225,3150,3150,3150,3150,200
20230831,115100,193160225,3150,3150,3150,3150,0
20230831,115000,193160225,3150,3150,3150,3150,100
20230831,114900,192845225,3145,3145,3145,3145,5
20230831,114800,192829500,3145,3145,3145,3145,268
20230831,114700,191986640,3145,3145,3145,3145,400
20230831,114600,190728640,3150,3150,3150,3150,1
20230831,114500,190725490,3150,3150,3150,3150,0
20230831,114400,190725490,3150,3150,3150,3150,1175
20230831,114300,187024240,3150,3150,3150,3150,0
20230831,114200,187024240,3150,3150,3150,3150,0
20230831,114100,187024240,3150,3150,3150,3150,130
20230831,114000,186614740,3150,3150,3150,3150,1
20230831,113900,186611590,3150,3150,3150,3150,0
20230831,113800,186611590,3150,3150,3150,3150,0
20230831,113700,186611590,3150,3150,3150,3150,0
20230831,113600,186611590,3150,3150,3150,3150,0
20230831,113500,186611590,3150,3150,3150,3150,0
20230831,113400,186611590,3150,3150,3150,3150,0
20230831,113300,186611590,3150,3150,3150,3150,0
20230831,113200,186611590,3150,3145,3150,3145,258
20230831,113100,185800175,3145,3145,3145,3145,101
20230831,113000,185482530,3145,3145,3145,3145,10
20230831,112900,185451080,3145,3145,3145,3145,57
20230831,112800,185271815,3145,3145,3145,3145,345
20230831,112700,184186790,3145,3145,3145,3145,5
20230831,112600,184171065,3140,3140,3140,3140,10
20230831,112500,184139665,3140,3140,3140,3140,263
20230831,112400,183313845,3145,3145,3145,3145,122
20230831,112300,182930155,3145,3145,3145,3145,308
20230831,112200,181961495,3145,3145,3145,3145,5
20230831,112100,181945770,3145,3145,3145,3140,337
20230831,112000,180886010,3145,3150,3150,3145,2663
20230831,111900,172502290,3155,3155,3155,3155,39
20230831,111800,172379245,3155,3155,3155,3155,0
20230831,111700,172379245,3155,3155,3155,3155,218
20230831,111600,171691455,3160,3160,3160,3160,1
20230831,111500,171688295,3150,3150,3150,3150,100
20230831,111400,171373295,3150,3150,3150,3150,500
20230831,111300,169798295,3160,3160,3160,3160,0
20230831,111200,169798295,3160,3155,3160,3155,100
20230831,111100,169482320,3150,3150,3150,3150,4132
20230831,111000,156466520,3160,3160,3160,3160,233
20230831,110900,155730240,3160,3155,3160,3155,13
20230831,110800,155689220,3155,3155,3155,3155,7
20230831,110700,155667135,3160,3160,3160,3160,0
20230831,110600,155667135,3160,3155,3160,3155,353
20230831,110500,154553405,3155,3155,3155,3155,0
20230831,110400,154553405,3155,3155,3155,3155,11
20230831,110300,154518700,3160,3160,3160,3160,587
20230831,110200,152663780,3160,3160,3160,3160,10
20230831,110100,152632180,3160,3155,3160,3155,151
20230831,110000,152155770,3155,3155,3155,3155,11
20230831,105900,152121065,3155,3155,3155,3155,0
20230831,105800,152121065,3155,3155,3155,3155,21
20230831,105700,152054810,3150,3150,3150,3150,167
20230831,105600,151528760,3155,3150,3155,3150,117
20230831,105500,151160125,3155,3160,3160,3155,3
20230831,105400,151150650,3160,3160,3160,3160,2
20230831,105300,151144330,3160,3160,3160,3160,0
20230831,105200,151144330,3160,3160,3160,3160,1
20230831,105100,151141170,3160,3155,3160,3150,103
20230831,105000,150816685,3150,3155,3155,3150,275
20230831,104900,149950415,3160,3160,3160,3160,1
20230831,104800,149947255,3155,3155,3155,3155,0
20230831,104700,149947255,3155,3155,3155,3155,0
20230831,104600,149947255,3155,3155,3155,3155,1
20230831,104500,149944100,3150,3150,3150,3150,100
20230831,104400,149629100,3150,3150,3150,3150,1000
20230831,104300,146479100,3155,3155,3155,3155,250
20230831,104200,145690350,3160,3160,3160,3160,275
20230831,104100,144821350,3160,3160,3160,3160,76
20230831,104000,144581190,3165,3165,3165,3165,0
20230831,103900,144581190,3165,3165,3165,3165,0
20230831,103800,144581190,3165,3165,3165,3165,0
20230831,103700,144581190,3165,3165,3165,3165,118
20230831,103600,144207720,3165,3165,3165,3165,0
20230831,103500,144207720,3165,3165,3165,3165,0
20230831,103400,144207720,3165,3165,3165,3165,52
20230831,103300,144043140,3160,3160,3160,3160,110
20230831,103200,143695540,3170,3170,3170,3170,0
20230831,103100,143695540,3170,3165,3170,3165,11
20230831,103000,143660720,3145,3155,3155,3145,600
20230831,102900,141769980,3155,3170,3170,3155,120
20230831,102800,141391230,3170,3170,3170,3170,0
20230831,102700,141391230,3170,3170,3170,3170,0
20230831,102600,141391230,3170,3170,3170,3170,51
20230831,102500,141229560,3160,3165,3170,3160,2647
20230831,102400,132856795,3170,3165,3170,3165,7
20230831,102300,132834635,3170,3170,3170,3170,1000
20230831,102200,129664635,3165,3165,3165,3160,1350
20230831,102100,125396885,3165,3165,3165,3165,850
20230831,102000,122706635,3170,3170,3170,3170,0
20230831,101900,122706635,3170,3170,3170,3165,33
20230831,101800,122602180,3170,3170,3170,3170,10
20230831,101700,122570480,3170,3170,3170,3170,90
20230831,101600,122285180,3170,3170,3170,3165,1107
20230831,101500,118776695,3170,3170,3170,3170,0
20230831,101400,118776695,3170,3170,3175,3170,696
20230831,101300,116570370,3170,3165,3170,3165,2633
20230831,101200,108224810,3165,3170,3170,3165,16
20230831,101100,108174165,3170,3155,3170,3155,4089
20230831,101000,95257910,3155,3150,3155,3150,2676
20230831,100900,86828505,3150,3155,3155,3150,240
20230831,100800,86072485,3150,3150,3150,3150,100
20230831,100700,85757485,3155,3155,3160,3150,351
20230831,100600,84651230,3160,3155,3160,3150,226
20230831,100500,83938820,3155,3155,3155,3155,101
20230831,100400,83620165,3155,3155,3155,3155,1
20230831,100300,83617010,3145,3145,3145,3145,0
20230831,100200,83617010,3145,3150,3150,3145,2600
20230831,100100,75437560,3155,3155,3155,3155,502
20230831,100000,73853750,3155,3150,3155,3150,501
20230831,095900,72275595,3155,3150,3155,3150,501
20230831,095800,70697440,3155,3150,3155,3150,1507
20230831,095700,65950355,3155,3160,3160,3150,1063
20230831,095600,62599085,3160,3160,3160,3160,0
20230831,095500,62599085,3160,3160,3160,3160,0
20230831,095400,62599085,3160,3160,3160,3160,0
20230831,095300,62599085,3160,3165,3165,3160,1360
20230831,095200,58300690,3170,3170,3170,3170,0
20230831,095100,58300690,3170,3165,3170,3165,262
20230831,095000,57471360,3165,3165,3165,3165,2
20230831,094900,57465030,3170,3165,3170,3160,1117
20230831,094800,53934715,3160,3165,3165,3160,32
20230831,094700,53833585,3170,3170,3170,3170,1
20230831,094600,53830415,3160,3165,3165,3160,191
20230831,094500,53226755,3170,3165,3170,3165,318
20230831,094400,52220280,3170,3165,3170,3165,2
20230831,094300,52213945,3170,3175,3175,3170,223
20230831,094200,51506975,3175,3175,3175,3175,1
20230831,094100,51503800,3175,3165,3175,3165,163
20230831,094000,50986825,3165,3165,3165,3155,601
20230831,093900,49087645,3165,3165,3165,3165,1
20230831,093800,49084480,3165,3160,3165,3160,110
20230831,093700,48736865,3165,3160,3165,3160,311
20230831,093600,47754055,3165,3165,3165,3165,100
20230831,093500,47437555,3165,3160,3165,3160,3056
20230831,093400,37770180,3160,3160,3160,3160,0
20230831,093300,37770180,3160,3160,3160,3160,66
20230831,093200,37561620,3160,3160,3160,3160,5
20230831,093100,37545820,3160,3150,3160,3150,275
20230831,093000,36678920,3150,3150,3150,3150,0
20230831,092900,36678920,3150,3150,3150,3145,131
20230831,092800,36266770,3145,3150,3150,3145,100
20230831,092700,35952145,3150,3150,3150,3150,9
20230831,092600,35923795,3140,3150,3150,3140,1050
20230831,092500,32624050,3150,3150,3150,3150,0
20230831,092400,32624050,3150,3160,3160,3150,2648
20230831,092300,24272990,3160,3160,3160,3160,12
20230831,092200,24235070,3165,3165,3165,3165,51
20230831,092100,24073655,3160,3155,3160,3155,325
20230831,092000,23047655,3160,3160,3160,3160,0
20230831,091900,23047655,3160,3160,3160,3160,31
20230831,091800,22949695,3155,3160,3160,3155,326
20230831,091700,21921135,3160,3165,3165,3160,223
20230831,091600,21216400,3155,3165,3165,3155,1010
20230831,091500,18028685,3165,3170,3170,3155,179
20230831,091400,17463885,3175,3165,3175,3165,202
20230831,091300,16823190,3150,3175,3175,3150,134
20230831,091200,16398090,3170,3145,3175,3145,1110
20230831,091100,12885300,3150,3150,3150,3150,0
20230831,091000,12885300,3150,3160,3160,3145,1428
20230831,090900,8392090,3150,3155,3155,3150,505
20230831,090800,6800750,3160,3160,3160,3155,124
20230831,090700,6408970,3155,3155,3155,3155,202
20230831,090600,5771660,3165,3165,3165,3165,1
20230831,090500,5768495,3165,3165,3165,3165,931
20230831,090400,2821880,3160,3160,3160,3160,2
20230831,090300,2815560,3160,3160,3160,3160,199
20230831,090200,2186720,3160,3160,3160,3160,0
20230831,090100,2186720,3160,3160,3160,3155,3
20230831,090000,2177245,3160,3160,3165,3160,222