stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,194400,896335080,2130,2130,2130,2130,9730
20230831,194300,896335080,2130,2130,2130,2130,0
20230831,194200,896335080,2130,2130,2130,2130,0
20230831,194100,896335080,2130,2130,2130,2130,0
20230831,194000,896335080,2130,2130,2130,2130,0
20230831,193900,896335080,2130,2130,2130,2130,0
20230831,193800,896335080,2130,2130,2130,2130,0
20230831,193700,896335080,2130,2130,2130,2130,0
20230831,193600,896335080,2130,2130,2130,2130,0
20230831,193500,896335080,2130,2130,2130,2130,0
20230831,193400,896335080,2130,2130,2130,2130,0
20230831,193300,896335080,2130,2130,2130,2130,0
20230831,193200,896335080,2130,2130,2130,2130,0
20230831,193100,896335080,2130,2130,2130,2130,0
20230831,193000,896335080,2130,2130,2130,2130,0
20230831,192900,896335080,2130,2130,2130,2130,0
20230831,192800,896335080,2130,2130,2130,2130,0
20230831,192700,896335080,2130,2130,2130,2130,0
20230831,192600,896335080,2130,2130,2130,2130,0
20230831,192500,896335080,2130,2130,2130,2130,0
20230831,192400,896335080,2130,2130,2130,2130,0
20230831,192300,896335080,2130,2130,2130,2130,0
20230831,192200,896335080,2130,2130,2130,2130,0
20230831,192100,896335080,2130,2130,2130,2130,0
20230831,192000,896335080,2130,2130,2130,2130,0
20230831,191900,896335080,2130,2130,2130,2130,0
20230831,191800,896335080,2130,2130,2130,2130,0
20230831,191700,896335080,2130,2130,2130,2130,0
20230831,191600,896335080,2130,2130,2130,2130,0
20230831,191500,896335080,2130,2130,2130,2130,0
20230831,191400,896335080,2130,2130,2130,2130,9730
20230831,191300,896335080,2130,2130,2130,2130,0
20230831,191200,896335080,2130,2130,2130,2130,0
20230831,191100,896335080,2130,2130,2130,2130,0
20230831,191000,896335080,2130,2130,2130,2130,0
20230831,190900,896335080,2130,2130,2130,2130,0
20230831,190800,896335080,2130,2130,2130,2130,0
20230831,190700,896335080,2130,2130,2130,2130,0
20230831,190600,896335080,2130,2130,2130,2130,0
20230831,190500,896335080,2130,2130,2130,2130,0
20230831,190400,896335080,2130,2130,2130,2130,0
20230831,190300,896335080,2130,2130,2130,2130,0
20230831,190200,896335080,2130,2130,2130,2130,0
20230831,190100,896335080,2130,2130,2130,2130,0
20230831,190000,896335080,2130,2130,2130,2130,0
20230831,185900,896335080,2130,2130,2130,2130,0
20230831,185800,896335080,2130,2130,2130,2130,0
20230831,185700,896335080,2130,2130,2130,2130,0
20230831,185600,896335080,2130,2130,2130,2130,0
20230831,185500,896335080,2130,2130,2130,2130,0
20230831,185400,896335080,2130,2130,2130,2130,0
20230831,185300,896335080,2130,2130,2130,2130,0
20230831,185200,896335080,2130,2130,2130,2130,0
20230831,185100,896335080,2130,2130,2130,2130,0
20230831,185000,896335080,2130,2130,2130,2130,0
20230831,184900,896335080,2130,2130,2130,2130,0
20230831,184800,896335080,2130,2130,2130,2130,0
20230831,184700,896335080,2130,2130,2130,2130,0
20230831,184600,896335080,2130,2130,2130,2130,0
20230831,184500,896335080,2130,2130,2130,2130,0
20230831,184400,896335080,2130,2130,2130,2130,9730
20230831,184300,896335080,2130,2130,2130,2130,0
20230831,184200,896335080,2130,2130,2130,2130,0
20230831,184100,896335080,2130,2130,2130,2130,0
20230831,184000,896335080,2130,2130,2130,2130,0
20230831,183900,896335080,2130,2130,2130,2130,0
20230831,183800,896335080,2130,2130,2130,2130,0
20230831,183700,896335080,2130,2130,2130,2130,0
20230831,183600,896335080,2130,2130,2130,2130,0
20230831,183500,896335080,2130,2130,2130,2130,0
20230831,183400,896335080,2130,2130,2130,2130,0
20230831,183300,896335080,2130,2130,2130,2130,0
20230831,183200,896335080,2130,2130,2130,2130,0
20230831,183100,896335080,2130,2130,2130,2130,0
20230831,183000,896335080,2130,2130,2130,2130,0
20230831,182900,896335080,2130,2130,2130,2130,0
20230831,182800,896335080,2130,2130,2130,2130,0
20230831,182700,896335080,2130,2130,2130,2130,0
20230831,182600,896335080,2130,2130,2130,2130,0
20230831,182500,896335080,2130,2130,2130,2130,0
20230831,182400,896335080,2130,2130,2130,2130,0
20230831,182300,896335080,2130,2130,2130,2130,0
20230831,182200,896335080,2130,2130,2130,2130,0
20230831,182100,896335080,2130,2130,2130,2130,0
20230831,182000,896335080,2130,2130,2130,2130,0
20230831,181900,896335080,2130,2130,2130,2130,0
20230831,181800,896335080,2130,2130,2130,2130,0
20230831,181700,896335080,2130,2130,2130,2130,0
20230831,181600,896335080,2130,2130,2130,2130,0
20230831,181500,896335080,2130,2130,2130,2130,0
20230831,181400,896335080,2130,2130,2130,2130,9730
20230831,181300,896335080,2130,2130,2130,2130,0
20230831,181200,896335080,2130,2130,2130,2130,0
20230831,181100,896335080,2130,2130,2130,2130,0
20230831,181000,896335080,2130,2130,2130,2130,0
20230831,180900,896335080,2130,2130,2130,2130,0
20230831,180800,896335080,2130,2130,2130,2130,0
20230831,180700,896335080,2130,2130,2130,2130,0
20230831,180600,896335080,2130,2130,2130,2130,0
20230831,180500,896335080,2130,2130,2130,2130,0
20230831,180400,896335080,2130,2130,2130,2130,0
20230831,180300,896335080,2130,2130,2130,2130,0
20230831,180200,896335080,2130,2130,2130,2130,0
20230831,180100,896335080,2130,2130,2130,2130,0
20230831,180000,896335080,2130,2130,2130,2130,0
20230831,175900,896335080,2130,2130,2130,2130,0
20230831,175800,896335080,2130,2130,2130,2130,0
20230831,175700,896335080,2130,2130,2130,2130,0
20230831,175600,896335080,2130,2130,2130,2130,0
20230831,175500,896335080,2130,2130,2130,2130,0
20230831,175400,896335080,2130,2130,2130,2130,0
20230831,175300,896335080,2130,2130,2130,2130,0
20230831,175200,896335080,2130,2130,2130,2130,0
20230831,175100,896335080,2130,2130,2130,2130,0
20230831,175000,896335080,2130,2130,2130,2130,0
20230831,174900,896335080,2130,2130,2130,2130,0
20230831,174800,896335080,2130,2130,2130,2130,0
20230831,174700,896335080,2130,2130,2130,2130,0
20230831,174600,896335080,2130,2130,2130,2130,0
20230831,174500,896335080,2130,2130,2130,2130,0
20230831,174400,896335080,2130,2130,2130,2130,9730
20230831,174300,896335080,2130,2130,2130,2130,0
20230831,174200,896335080,2130,2130,2130,2130,0
20230831,174100,896335080,2130,2130,2130,2130,0
20230831,174000,896335080,2130,2130,2130,2130,0
20230831,173900,896335080,2130,2130,2130,2130,0
20230831,173800,896335080,2130,2130,2130,2130,0
20230831,173700,896335080,2130,2130,2130,2130,0
20230831,173600,896335080,2130,2130,2130,2130,0
20230831,173500,896335080,2130,2130,2130,2130,0
20230831,173400,896335080,2130,2130,2130,2130,0
20230831,173300,896335080,2130,2130,2130,2130,0
20230831,173200,896335080,2130,2130,2130,2130,0
20230831,173100,896335080,2130,2130,2130,2130,0
20230831,173000,896335080,2130,2130,2130,2130,0
20230831,172900,896335080,2130,2130,2130,2130,0
20230831,172800,896335080,2130,2130,2130,2130,0
20230831,172700,896335080,2130,2130,2130,2130,0
20230831,172600,896335080,2130,2130,2130,2130,0
20230831,172500,896335080,2130,2130,2130,2130,0
20230831,172400,896335080,2130,2130,2130,2130,0
20230831,172300,896335080,2130,2130,2130,2130,0
20230831,172200,896335080,2130,2130,2130,2130,0
20230831,172100,896335080,2130,2130,2130,2130,0
20230831,172000,896335080,2130,2130,2130,2130,0
20230831,171900,896335080,2130,2130,2130,2130,0
20230831,171800,896335080,2130,2130,2130,2130,0
20230831,171700,896335080,2130,2130,2130,2130,0
20230831,171600,896335080,2130,2130,2130,2130,0
20230831,171500,896335080,2130,2130,2130,2130,0
20230831,171400,896335080,2130,2130,2130,2130,9730
20230831,171300,896335080,2130,2130,2130,2130,0
20230831,171200,896335080,2130,2130,2130,2130,0
20230831,171100,896335080,2130,2130,2130,2130,0
20230831,171000,896335080,2130,2130,2130,2130,0
20230831,170900,896335080,2130,2130,2130,2130,0
20230831,170800,896335080,2130,2130,2130,2130,0
20230831,170700,896335080,2130,2130,2130,2130,0
20230831,170600,896335080,2130,2130,2130,2130,0
20230831,170500,896335080,2130,2130,2130,2130,0
20230831,170400,896335080,2130,2130,2130,2130,0
20230831,170300,896335080,2130,2130,2130,2130,0
20230831,170200,896335080,2130,2130,2130,2130,0
20230831,170100,896335080,2130,2130,2130,2130,0
20230831,170000,896335080,2130,2130,2130,2130,0
20230831,165900,896335080,2130,2130,2130,2130,0
20230831,165800,896335080,2130,2130,2130,2130,0
20230831,165700,896335080,2130,2130,2130,2130,0
20230831,165600,896335080,2130,2130,2130,2130,0
20230831,165500,896335080,2130,2130,2130,2130,0
20230831,165400,896335080,2130,2130,2130,2130,0
20230831,165300,896335080,2130,2130,2130,2130,0
20230831,165200,896335080,2130,2130,2130,2130,0
20230831,165100,896335080,2130,2130,2130,2130,0
20230831,165000,896335080,2130,2130,2130,2130,0
20230831,164900,896335080,2130,2130,2130,2130,0
20230831,164800,896335080,2130,2130,2130,2130,0
20230831,164700,896335080,2130,2130,2130,2130,0
20230831,164600,896335080,2130,2130,2130,2130,0
20230831,164500,896335080,2130,2130,2130,2130,0
20230831,164400,896335080,2130,2130,2130,2130,9730
20230831,164300,896335080,2130,2130,2130,2130,0
20230831,164200,896335080,2130,2130,2130,2130,0
20230831,164100,896335080,2130,2130,2130,2130,0
20230831,164000,896335080,2130,2130,2130,2130,0
20230831,163900,896335080,2130,2130,2130,2130,0
20230831,163800,896335080,2130,2130,2130,2130,0
20230831,163700,896335080,2130,2130,2130,2130,0
20230831,163600,896335080,2130,2130,2130,2130,0
20230831,163500,896335080,2130,2130,2130,2130,0
20230831,163400,896335080,2130,2130,2130,2130,0
20230831,163300,896335080,2130,2130,2130,2130,0
20230831,163200,896335080,2130,2130,2130,2130,0
20230831,163100,896335080,2130,2130,2130,2130,0
20230831,163000,896335080,2130,2130,2130,2130,0
20230831,162900,896335080,2130,2130,2130,2130,0
20230831,162800,896335080,2130,2130,2130,2130,0
20230831,162700,896335080,2130,2130,2130,2130,0
20230831,162600,896335080,2130,2130,2130,2130,0
20230831,162500,896335080,2130,2130,2130,2130,0
20230831,162400,896335080,2130,2130,2130,2130,0
20230831,162300,896335080,2130,2130,2130,2130,0
20230831,162200,896335080,2130,2130,2130,2130,0
20230831,162100,896335080,2130,2130,2130,2130,0
20230831,162000,896335080,2130,2130,2130,2130,0
20230831,161900,896335080,2130,2130,2130,2130,0
20230831,161800,896335080,2130,2130,2130,2130,0
20230831,161700,896335080,2130,2130,2130,2130,0
20230831,161600,896335080,2130,2130,2130,2130,0
20230831,161500,896335080,2130,2130,2130,2130,0
20230831,161400,896335080,2130,2130,2130,2130,9730
20230831,161300,896335080,2130,2130,2130,2130,0
20230831,161200,896335080,2130,2130,2130,2130,0
20230831,161100,896335080,2130,2130,2130,2130,0
20230831,161000,896335080,2130,2130,2130,2130,0
20230831,160900,896335080,2130,2130,2130,2130,0
20230831,160800,896335080,2130,2130,2130,2130,0
20230831,160700,896335080,2130,2130,2130,2130,0
20230831,160600,896335080,2130,2130,2130,2130,0
20230831,160500,896335080,2130,2130,2130,2130,0
20230831,160400,896335080,2130,2130,2130,2130,0
20230831,160300,896335080,2130,2130,2130,2130,0
20230831,160200,896335080,2130,2130,2130,2130,0
20230831,160100,896335080,2130,2130,2130,2130,0
20230831,160000,896335080,2130,2130,2130,2130,0
20230831,155900,896335080,2130,2130,2130,2130,0
20230831,155800,896335080,2130,2130,2130,2130,0
20230831,155700,896335080,2130,2130,2130,2130,0
20230831,155600,896335080,2130,2130,2130,2130,0
20230831,155500,896335080,2130,2130,2130,2130,0
20230831,155400,896335080,2130,2130,2130,2130,0
20230831,155300,896335080,2130,2130,2130,2130,0
20230831,155200,896335080,2130,2130,2130,2130,0
20230831,155100,896335080,2130,2130,2130,2130,0
20230831,155000,896335080,2130,2130,2130,2130,0
20230831,154900,896335080,2130,2130,2130,2130,0
20230831,154800,896335080,2130,2130,2130,2130,0
20230831,154700,896335080,2130,2130,2130,2130,0
20230831,154600,896335080,2130,2130,2130,2130,0
20230831,154500,896335080,2130,2130,2130,2130,0
20230831,154400,896335080,2130,2130,2130,2130,9730
20230831,154300,896335080,2130,2130,2130,2130,0
20230831,154200,896335080,2130,2130,2130,2130,0
20230831,154100,896335080,2130,2130,2130,2130,0
20230831,154000,896335080,2130,2130,2130,2130,0
20230831,153900,896335080,2130,2130,2130,2130,0
20230831,153800,896335080,2130,2130,2130,2130,0
20230831,153700,896335080,2130,2130,2130,2130,0
20230831,153600,896335080,2130,2130,2130,2130,0
20230831,153500,896335080,2130,2130,2130,2130,0
20230831,153400,896335080,2130,2130,2130,2130,0
20230831,153300,896335080,2130,2130,2130,2130,0
20230831,153200,896335080,2130,2130,2130,2130,0
20230831,153100,896335080,2130,2130,2130,2130,0
20230831,153000,896335080,2130,2130,2130,2130,9730
20230831,152900,875610180,2130,2130,2130,2130,0
20230831,152800,875610180,2130,2130,2130,2130,0
20230831,152700,875610180,2130,2130,2130,2130,0
20230831,152600,875610180,2130,2130,2130,2130,0
20230831,152500,875610180,2130,2130,2130,2130,0
20230831,152400,875610180,2130,2130,2130,2130,0
20230831,152300,875610180,2130,2130,2130,2130,0
20230831,152200,875610180,2130,2130,2130,2130,0
20230831,152100,875610180,2130,2130,2130,2130,0
20230831,152000,875610180,2130,2130,2130,2130,0
20230831,151900,875610180,2130,2140,2140,2130,624
20230831,151800,874277550,2130,2135,2135,2130,192
20230831,151700,873867645,2140,2135,2140,2135,152
20230831,151600,873542420,2140,2135,2140,2135,212
20230831,151500,873089785,2135,2135,2135,2130,1192
20230831,151400,870544880,2135,2135,2135,2130,247
20230831,151300,870018670,2130,2130,2135,2125,4648
20230831,151200,860112760,2130,2135,2135,2130,23623
20230831,151100,809788445,2140,2140,2140,2140,9
20230831,151000,809769185,2140,2135,2140,2135,203
20230831,150900,809334770,2130,2135,2140,2130,129
20230831,150800,809059425,2130,2135,2135,2130,731
20230831,150700,807498745,2135,2135,2140,2135,804
20230831,150600,805782090,2135,2135,2135,2135,411
20230831,150500,804904605,2135,2135,2135,2135,0
20230831,150400,804904605,2135,2135,2140,2135,3233
20230831,150300,798002140,2135,2135,2135,2135,3853
20230831,150200,789775985,2135,2135,2140,2135,726
20230831,150100,788225970,2135,2135,2135,2135,225
20230831,150000,787745595,2140,2140,2140,2140,484
20230831,145900,786709835,2140,2135,2140,2135,2001
20230831,145800,782437695,2140,2135,2140,2135,513
20230831,145700,781342430,2140,2140,2140,2140,1
20230831,145600,781340290,2135,2135,2135,2135,1
20230831,145500,781338155,2140,2140,2140,2140,29
20230831,145400,781276095,2140,2130,2140,2130,990
20230831,145300,779157505,2140,2135,2140,2130,8378
20230831,145200,761284435,2135,2145,2145,2135,2
20230831,145100,761280155,2135,2135,2135,2135,30
20230831,145000,761216105,2135,2135,2135,2135,1966
20230831,144900,757018695,2140,2140,2140,2140,24
20230831,144800,756967335,2140,2145,2150,2140,663
20230831,144700,755547690,2140,2140,2150,2140,4346
20230831,144600,746247230,2140,2140,2140,2130,1031
20230831,144500,744040910,2140,2140,2140,2130,4
20230831,144400,744032360,2130,2130,2130,2130,1385
20230831,144300,741082310,2130,2130,2130,2130,1
20230831,144200,741080180,2140,2140,2140,2135,223
20230831,144100,740603860,2130,2130,2130,2130,0
20230831,144000,740603860,2130,2130,2130,2130,849
20230831,143900,738795490,2130,2130,2130,2130,1
20230831,143800,738793360,2130,2130,2130,2130,2211
20230831,143700,734083930,2130,2140,2140,2130,439
20230831,143600,733148840,2130,2135,2135,2130,123
20230831,143500,732886345,2130,2135,2140,2130,1665
20230831,143400,729338445,2130,2135,2135,2130,1101
20230831,143300,726988310,2135,2135,2135,2130,2351
20230831,143200,721972330,2135,2135,2135,2135,8385
20230831,143100,704070355,2135,2135,2140,2135,471
20230831,143000,703064765,2135,2135,2135,2135,294
20230831,142900,702437075,2145,2145,2145,2145,0
20230831,142800,702437075,2145,2145,2145,2145,0
20230831,142700,702437075,2145,2145,2145,2145,0
20230831,142600,702437075,2145,2145,2145,2145,0
20230831,142500,702437075,2145,2135,2145,2135,344
20230831,142400,701702625,2135,2140,2140,2135,2336
20230831,142300,696704085,2140,2140,2140,2140,933
20230831,142200,694707465,2140,2140,2140,2140,35
20230831,142100,694632565,2145,2140,2145,2135,1010
20230831,142000,692471205,2135,2140,2145,2135,854
20230831,141900,690647735,2140,2140,2140,2140,48
20230831,141800,690545015,2135,2140,2140,2135,1092
20230831,141700,688213345,2150,2145,2150,2145,227
20230831,141600,687726425,2145,2145,2145,2145,2
20230831,141500,687722135,2145,2145,2145,2145,2
20230831,141400,687717845,2150,2145,2150,2145,549
20230831,141300,686540235,2145,2145,2145,2145,3
20230831,141200,686533800,2150,2150,2150,2150,0
20230831,141100,686533800,2150,2150,2150,2135,2722
20230831,141000,680720585,2140,2140,2140,2140,756
20230831,140900,679102745,2150,2150,2150,2150,0
20230831,140800,679102745,2150,2150,2150,2150,0
20230831,140700,679102745,2150,2145,2150,2135,546
20230831,140600,677933170,2145,2145,2145,2145,0
20230831,140500,677933170,2145,2145,2145,2145,0
20230831,140400,677933170,2145,2145,2145,2145,0
20230831,140300,677933170,2145,2145,2145,2145,1
20230831,140200,677931025,2145,2145,2145,2145,232
20230831,140100,677433385,2145,2145,2145,2145,0
20230831,140000,677433385,2145,2145,2145,2145,0
20230831,135900,677433385,2145,2145,2145,2145,0
20230831,135800,677433385,2145,2145,2145,2145,0
20230831,135700,677433385,2145,2150,2150,2145,4
20230831,135600,677424800,2135,2140,2140,2135,5000
20230831,135500,666748500,2150,2145,2150,2145,2
20230831,135400,666744205,2150,2150,2150,2150,1
20230831,135300,666742055,2140,2140,2140,2140,0
20230831,135200,666742055,2140,2140,2140,2140,1501
20230831,135100,663529915,2140,2140,2140,2140,240
20230831,135000,663016315,2150,2150,2150,2150,0
20230831,134900,663016315,2150,2150,2150,2150,0
20230831,134800,663016315,2150,2145,2150,2140,255
20230831,134700,662468470,2135,2135,2135,2135,0
20230831,134600,662468470,2135,2140,2140,2135,270
20230831,134500,661892015,2145,2135,2150,2135,510
20230831,134400,660803060,2150,2145,2150,2145,5517
20230831,134300,648956510,2145,2145,2145,2145,209
20230831,134200,648508205,2145,2145,2145,2145,0
20230831,134100,648508205,2145,2145,2145,2145,0
20230831,134000,648508205,2145,2145,2145,2145,0
20230831,133900,648508205,2145,2140,2145,2140,510
20230831,133800,647416760,2145,2140,2145,2140,2
20230831,133700,647412475,2145,2135,2145,2135,941
20230831,133600,645403430,2135,2145,2145,2135,2002
20230831,133500,641129140,2145,2145,2145,2135,4
20230831,133400,641120570,2135,2135,2135,2135,2077
20230831,133300,636686175,2145,2145,2145,2145,3
20230831,133200,636679740,2145,2145,2145,2145,0
20230831,133100,636679740,2145,2145,2145,2145,0
20230831,133000,636679740,2145,2135,2145,2135,53
20230831,132900,636566575,2145,2145,2145,2145,3
20230831,132800,636560140,2135,2140,2145,2135,205
20230831,132700,636120470,2145,2145,2145,2140,225
20230831,132600,635637880,2150,2150,2150,2150,0
20230831,132500,635637880,2150,2150,2150,2150,0
20230831,132400,635637880,2150,2150,2150,2150,0
20230831,132300,635637880,2150,2150,2150,2145,12
20230831,132200,635612130,2145,2145,2145,2145,2
20230831,132100,635607840,2150,2140,2150,2135,1473
20230831,132000,632456680,2135,2140,2140,2135,11
20230831,131900,632433145,2135,2140,2140,2135,6825
20230831,131800,617861740,2140,2140,2140,2140,200
20230831,131700,617433740,2140,2140,2140,2140,251
20230831,131600,616896600,2135,2135,2135,2135,0
20230831,131500,616896600,2135,2135,2135,2135,943
20230831,131400,614883295,2140,2140,2140,2140,0
20230831,131300,614883295,2140,2140,2140,2140,380
20230831,131200,614070095,2140,2150,2150,2140,188
20230831,131100,613667755,2150,2150,2150,2150,1
20230831,131000,613665605,2140,2135,2140,2135,17
20230831,130900,613629275,2140,2135,2140,2135,1569
20230831,130800,610278960,2135,2135,2135,2135,3000
20230831,130700,603873960,2150,2140,2150,2140,461
20230831,130600,602887400,2140,2140,2140,2140,2979
20230831,130500,596512340,2145,2145,2145,2145,14
20230831,130400,596482310,2150,2150,2150,2150,0
20230831,130300,596482310,2150,2140,2150,2140,4974
20230831,130200,585813575,2135,2135,2135,2135,0
20230831,130100,585813575,2135,2140,2140,2135,110
20230831,130000,585578225,2140,2140,2140,2140,77
20230831,125900,585413445,2140,2140,2140,2140,1
20230831,125800,585411305,2140,2140,2145,2140,4630
20230831,125700,575503100,2145,2140,2145,2140,156
20230831,125600,575168980,2145,2140,2145,2140,7
20230831,125500,575153995,2140,2140,2140,2140,0
20230831,125400,575153995,2140,2150,2150,2140,176
20230831,125300,574777010,2150,2150,2150,2150,2
20230831,125200,574772710,2145,2145,2145,2145,10
20230831,125100,574751260,2145,2145,2145,2145,47
20230831,125000,574650445,2140,2145,2145,2140,392
20230831,124900,573809640,2145,2145,2145,2145,269
20230831,124800,573232635,2145,2145,2145,2145,1878
20230831,124700,569204325,2145,2145,2145,2145,0
20230831,124600,569204325,2145,2145,2145,2145,0
20230831,124500,569204325,2145,2145,2145,2145,349
20230831,124400,568455720,2145,2145,2145,2145,79
20230831,124300,568286265,2150,2150,2150,2150,0
20230831,124200,568286265,2150,2145,2150,2145,30
20230831,124100,568221810,2145,2150,2150,2145,441
20230831,124000,567275860,2150,2150,2150,2150,101
20230831,123900,567058710,2150,2150,2150,2150,4
20230831,123800,567050110,2150,2150,2150,2145,2313
20230831,123700,562088695,2145,2145,2145,2145,0
20230831,123600,562088695,2145,2155,2155,2145,301
20230831,123500,561443040,2145,2145,2145,2145,300
20230831,123400,560799540,2150,2150,2150,2145,506
20230831,123300,559712365,2150,2155,2155,2150,1001
20230831,123200,557560210,2150,2155,2155,2150,162
20230831,123100,557211895,2155,2155,2155,2155,16
20230831,123000,557177415,2155,2155,2155,2155,19
20230831,122900,557136470,2155,2155,2155,2155,1
20230831,122800,557134315,2160,2160,2160,2160,11
20230831,122700,557110555,2140,2165,2165,2140,20002
20230831,122600,514180200,2165,2165,2165,2165,312
20230831,122500,513504720,2165,2165,2165,2165,10
20230831,122400,513483070,2165,2165,2165,2165,0
20230831,122300,513483070,2165,2165,2165,2165,0
20230831,122200,513483070,2165,2165,2165,2165,0
20230831,122100,513483070,2165,2165,2165,2165,1
20230831,122000,513480905,2155,2155,2155,2155,0
20230831,121900,513480905,2155,2155,2155,2155,680
20230831,121800,512015505,2160,2165,2165,2160,520
20230831,121700,510892285,2165,2160,2165,2160,21
20230831,121600,510846825,2160,2160,2160,2160,0
20230831,121500,510846825,2160,2160,2160,2160,1
20230831,121400,510844665,2150,2155,2155,2150,1800
20230831,121300,506971915,2155,2155,2155,2155,9
20230831,121200,506952520,2155,2155,2155,2155,0
20230831,121100,506952520,2155,2155,2155,2155,468
20230831,121000,505943980,2160,2165,2165,2160,478
20230831,120900,504911495,2155,2155,2155,2155,121
20230831,120800,504650740,2155,2155,2155,2155,2729
20230831,120700,498769745,2160,2160,2160,2160,150
20230831,120600,498445745,2165,2160,2165,2160,832
20230831,120500,496648615,2165,2165,2165,2165,333
20230831,120400,495927670,2165,2165,2165,2165,651
20230831,120300,494518255,2170,2170,2170,2170,0
20230831,120200,494518255,2170,2170,2170,2170,9
20230831,120100,494498725,2170,2170,2170,2170,0
20230831,120000,494498725,2170,2170,2170,2170,0
20230831,115900,494498725,2170,2160,2170,2160,2
20230831,115800,494494395,2165,2170,2170,2165,4214
20230831,115700,485352815,2170,2160,2170,2160,944
20230831,115600,483309055,2165,2160,2165,2160,223
20230831,115500,482826265,2160,2160,2160,2160,1
20230831,115400,482824105,2165,2160,2165,2160,240
20230831,115300,482304555,2160,2165,2165,2160,51
20230831,115200,482194145,2160,2160,2160,2160,1
20230831,115100,482191985,2160,2165,2165,2160,2
20230831,115000,482187660,2155,2155,2155,2155,501
20230831,114900,481108005,2155,2165,2165,2155,2
20230831,114800,481103685,2155,2155,2155,2155,472
20230831,114700,480086525,2155,2170,2170,2155,12
20230831,114600,480060650,2155,2160,2160,2155,401
20230831,114500,479194495,2160,2160,2165,2160,6849
20230831,114400,464374080,2150,2150,2150,2150,1
20230831,114300,464371930,2150,2150,2150,2150,1
20230831,114200,464369780,2160,2150,2160,2150,2
20230831,114100,464365470,2150,2150,2150,2150,933
20230831,114000,462359520,2150,2155,2155,2150,2050
20230831,113900,457946375,2155,2155,2155,2155,1
20230831,113800,457944220,2160,2155,2160,2155,224
20230831,113700,457460385,2155,2150,2155,2150,671
20230831,113600,456014430,2150,2150,2150,2150,1475
20230831,113500,452843180,2150,2150,2150,2150,39
20230831,113400,452759330,2150,2155,2155,2150,478
20230831,113300,451729245,2155,2155,2155,2155,731
20230831,113200,450153940,2150,2150,2150,2150,1
20230831,113100,450151790,2150,2150,2150,2150,1
20230831,113000,450149640,2150,2150,2150,2150,1
20230831,112900,450147490,2150,2150,2160,2145,2216
20230831,112800,445383090,2150,2150,2150,2150,6773
20230831,112700,430821140,2150,2150,2150,2150,41
20230831,112600,430732990,2160,2160,2160,2150,699
20230831,112500,429223160,2160,2160,2160,2150,103
20230831,112400,429000690,2150,2155,2160,2145,11332
20230831,112300,404630535,2155,2165,2165,2155,12067
20230831,112200,378577895,2165,2165,2165,2165,51
20230831,112100,378467480,2165,2165,2165,2165,42
20230831,112000,378376550,2175,2175,2175,2175,1
20230831,111900,378374375,2165,2175,2175,2160,2307
20230831,111800,373377625,2165,2165,2165,2165,1
20230831,111700,373375460,2175,2175,2175,2165,3
20230831,111600,373368945,2165,2160,2175,2160,63
20230831,111500,373232845,2160,2165,2180,2160,2002
20230831,111400,368898505,2165,2165,2165,2165,1
20230831,111300,368896340,2180,2180,2180,2165,13
20230831,111200,368868015,2180,2165,2180,2165,324
20230831,111100,368164755,2180,2165,2180,2165,2
20230831,111000,368160410,2180,2165,2180,2165,2
20230831,110900,368156065,2180,2170,2180,2165,5003
20230831,110800,357302740,2180,2170,2180,2170,1223
20230831,110700,354646600,2180,2180,2180,2170,61
20230831,110600,354513660,2180,2180,2180,2170,3821
20230831,110500,346209245,2185,2185,2185,2180,4385
20230831,110400,336649850,2185,2185,2185,2185,70
20230831,110300,336496900,2185,2185,2185,2185,24
20230831,110200,336444460,2185,2185,2185,2185,700
20230831,110100,334914960,2185,2185,2185,2180,261
20230831,110000,334344905,2185,2185,2185,2185,272
20230831,105900,333750585,2185,2185,2185,2185,287
20230831,105800,333123490,2185,2180,2185,2180,1429
20230831,105700,330007820,2185,2185,2185,2185,149
20230831,105600,329682255,2185,2180,2185,2180,1739
20230831,105500,325888720,2180,2180,2180,2180,814
20230831,105400,324114200,2180,2180,2180,2180,2
20230831,105300,324109840,2175,2175,2175,2175,562
20230831,105200,322887490,2175,2175,2175,2175,15
20230831,105100,322854865,2175,2175,2175,2175,0
20230831,105000,322854865,2175,2175,2175,2175,0
20230831,104900,322854865,2175,2175,2175,2175,1380
20230831,104800,319853365,2175,2175,2175,2175,0
20230831,104700,319853365,2175,2175,2175,2175,0
20230831,104600,319853365,2175,2165,2175,2165,3001
20230831,104500,313356190,2175,2175,2175,2175,0
20230831,104400,313356190,2175,2175,2175,2160,4371
20230831,104300,303858565,2180,2180,2180,2180,0
20230831,104200,303858565,2180,2175,2180,2165,8494
20230831,104100,285404110,2175,2175,2175,2175,200
20230831,104000,284969110,2175,2170,2175,2170,831
20230831,103900,283164320,2170,2170,2170,2170,3336
20230831,103800,275925200,2170,2170,2170,2170,1810
20230831,103700,271997500,2170,2170,2170,2170,0
20230831,103600,271997500,2170,2170,2170,2170,201
20230831,103500,271561330,2170,2170,2170,2170,0
20230831,103400,271561330,2170,2170,2170,2170,198
20230831,103300,271131670,2170,2170,2170,2170,0
20230831,103200,271131670,2170,2170,2170,2170,0
20230831,103100,271131670,2170,2170,2170,2170,0
20230831,103000,271131670,2170,2170,2170,2170,0
20230831,102900,271131670,2170,2170,2170,2165,3
20230831,102800,271125165,2165,2170,2170,2165,1202
20230831,102700,268522830,2165,2165,2165,2165,2085
20230831,102600,264008805,2165,2170,2170,2165,2106
20230831,102500,259449310,2165,2165,2165,2165,5000
20230831,102400,248624310,2170,2170,2170,2170,0
20230831,102300,248624310,2170,2170,2170,2170,8
20230831,102200,248606950,2170,2170,2170,2165,2811
20230831,102100,242520880,2170,2170,2170,2170,60
20230831,102000,242390680,2160,2170,2170,2160,2769
20230831,101900,236409630,2170,2170,2170,2170,1
20230831,101800,236407460,2165,2160,2165,2160,9526
20230831,101700,215798420,2160,2155,2160,2155,1405
20230831,101600,212768640,2160,2160,2160,2160,531
20230831,101500,211621680,2160,2160,2160,2160,1205
20230831,101400,209018880,2165,2165,2165,2165,0
20230831,101300,209018880,2165,2165,2165,2155,511
20230831,101200,207917540,2165,2160,2165,2155,1401
20230831,101100,204892000,2160,2160,2160,2160,1204
20230831,101000,202291360,2160,2160,2160,2160,757
20230831,100900,200656240,2165,2165,2165,2165,2
20230831,100800,200651910,2160,2160,2160,2160,843
20230831,100700,198831030,2165,2165,2165,2165,1
20230831,100600,198828865,2155,2160,2165,2155,3016
20230831,100500,192314275,2165,2165,2165,2165,3
20230831,100400,192307780,2165,2165,2165,2165,50
20230831,100300,192199530,2165,2165,2165,2165,5
20230831,100200,192188705,2160,2160,2160,2160,1048
20230831,100100,189925025,2165,2165,2170,2165,8856
20230831,100000,170751780,2170,2170,2170,2170,4
20230831,095900,170743100,2170,2165,2170,2165,22
20230831,095800,170695460,2170,2170,2170,2170,1
20230831,095700,170693290,2165,2165,2165,2165,178
20230831,095600,170307920,2175,2170,2175,2165,6002
20230831,095500,157306770,2175,2170,2175,2170,49
20230831,095400,157200205,2170,2170,2175,2170,2618
20230831,095300,151519140,2170,2170,2175,2170,667
20230831,095200,150071745,2175,2175,2175,2175,0
20230831,095100,150071745,2175,2175,2175,2175,1
20230831,095000,150069570,2170,2170,2170,2170,924
20230831,094900,148064490,2175,2175,2175,2175,707
20230831,094800,146526765,2175,2175,2175,2175,0
20230831,094700,146526765,2175,2175,2175,2175,1275
20230831,094600,143753640,2175,2175,2175,2175,56
20230831,094500,143631840,2175,2175,2180,2175,213
20230831,094400,143168560,2175,2175,2175,2175,0
20230831,094300,143168560,2175,2175,2175,2175,78
20230831,094200,142998910,2175,2175,2175,2175,101
20230831,094100,142779235,2180,2180,2180,2180,2
20230831,094000,142774875,2175,2180,2180,2175,895
20230831,093900,140828000,2180,2180,2180,2180,0
20230831,093800,140828000,2180,2180,2180,2180,0
20230831,093700,140828000,2180,2180,2180,2175,4033
20230831,093600,132041060,2180,2180,2180,2180,3
20230831,093500,132034520,2180,2175,2180,2175,929
20230831,093400,130009305,2180,2180,2180,2175,1698
20230831,093300,126312375,2175,2175,2175,2175,1
20230831,093200,126310200,2180,2180,2180,2180,2070
20230831,093100,121797600,2180,2170,2180,2170,6263
20230831,093000,108182615,2170,2170,2170,2170,300
20230831,092900,107531615,2175,2170,2175,2170,7
20230831,092800,107516420,2170,2175,2175,2170,341
20230831,092700,106776400,2175,2175,2175,2170,23
20230831,092600,106726400,2175,2175,2175,2175,10
20230831,092500,106704650,2175,2175,2175,2170,13
20230831,092400,106676380,2175,2175,2175,2175,0
20230831,092300,106676380,2175,2175,2175,2175,0
20230831,092200,106676380,2175,2170,2175,2170,2613
20230831,092100,101006160,2170,2165,2170,2165,19
20230831,092000,100965005,2170,2175,2180,2170,1309
20230831,091900,98122885,2175,2175,2175,2175,1
20230831,091800,98120710,2175,2175,2175,2165,5553
20230831,091700,86096375,2180,2180,2180,2180,0
20230831,091600,86096375,2180,2170,2180,2170,617
20230831,091500,84757315,2180,2180,2180,2180,0
20230831,091400,84757315,2180,2165,2180,2160,3685
20230831,091300,76754805,2175,2170,2175,2165,8879
20230831,091200,57489870,2170,2170,2170,2170,3266
20230831,091100,50402650,2175,2170,2175,2170,894
20230831,091000,48462655,2170,2170,2175,2170,2117
20230831,090900,43868760,2175,2175,2175,2175,2
20230831,090800,43864410,2165,2170,2170,2165,6875
20230831,090700,28977700,2170,2175,2175,2170,313
20230831,090600,28298485,2175,2165,2175,2165,1655
20230831,090500,24709390,2165,2165,2165,2165,946
20230831,090400,22661300,2165,2165,2165,2165,874
20230831,090300,20769090,2170,2170,2170,2160,4429
20230831,090200,11191845,2175,2170,2175,2170,703
20230831,090100,9666330,2185,2165,2185,2165,2437
20230831,090000,4366805,2165,2165,2165,2165,1923