stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,194400,1321060880,2665,2665,2665,2665,81119
20230831,194300,1321060880,2665,2665,2665,2665,0
20230831,194200,1321060880,2665,2665,2665,2665,0
20230831,194100,1321060880,2665,2665,2665,2665,0
20230831,194000,1321060880,2665,2665,2665,2665,0
20230831,193900,1321060880,2665,2665,2665,2665,0
20230831,193800,1321060880,2665,2665,2665,2665,0
20230831,193700,1321060880,2665,2665,2665,2665,0
20230831,193600,1321060880,2665,2665,2665,2665,0
20230831,193500,1321060880,2665,2665,2665,2665,0
20230831,193400,1321060880,2665,2665,2665,2665,0
20230831,193300,1321060880,2665,2665,2665,2665,0
20230831,193200,1321060880,2665,2665,2665,2665,0
20230831,193100,1321060880,2665,2665,2665,2665,0
20230831,193000,1321060880,2665,2665,2665,2665,0
20230831,192900,1321060880,2665,2665,2665,2665,0
20230831,192800,1321060880,2665,2665,2665,2665,0
20230831,192700,1321060880,2665,2665,2665,2665,0
20230831,192600,1321060880,2665,2665,2665,2665,0
20230831,192500,1321060880,2665,2665,2665,2665,0
20230831,192400,1321060880,2665,2665,2665,2665,0
20230831,192300,1321060880,2665,2665,2665,2665,0
20230831,192200,1321060880,2665,2665,2665,2665,0
20230831,192100,1321060880,2665,2665,2665,2665,0
20230831,192000,1321060880,2665,2665,2665,2665,0
20230831,191900,1321060880,2665,2665,2665,2665,0
20230831,191800,1321060880,2665,2665,2665,2665,0
20230831,191700,1321060880,2665,2665,2665,2665,0
20230831,191600,1321060880,2665,2665,2665,2665,0
20230831,191500,1321060880,2665,2665,2665,2665,0
20230831,191400,1321060880,2665,2665,2665,2665,81119
20230831,191300,1321060880,2665,2665,2665,2665,0
20230831,191200,1321060880,2665,2665,2665,2665,0
20230831,191100,1321060880,2665,2665,2665,2665,0
20230831,191000,1321060880,2665,2665,2665,2665,0
20230831,190900,1321060880,2665,2665,2665,2665,0
20230831,190800,1321060880,2665,2665,2665,2665,0
20230831,190700,1321060880,2665,2665,2665,2665,0
20230831,190600,1321060880,2665,2665,2665,2665,0
20230831,190500,1321060880,2665,2665,2665,2665,0
20230831,190400,1321060880,2665,2665,2665,2665,0
20230831,190300,1321060880,2665,2665,2665,2665,0
20230831,190200,1321060880,2665,2665,2665,2665,0
20230831,190100,1321060880,2665,2665,2665,2665,0
20230831,190000,1321060880,2665,2665,2665,2665,0
20230831,185900,1321060880,2665,2665,2665,2665,0
20230831,185800,1321060880,2665,2665,2665,2665,0
20230831,185700,1321060880,2665,2665,2665,2665,0
20230831,185600,1321060880,2665,2665,2665,2665,0
20230831,185500,1321060880,2665,2665,2665,2665,0
20230831,185400,1321060880,2665,2665,2665,2665,0
20230831,185300,1321060880,2665,2665,2665,2665,0
20230831,185200,1321060880,2665,2665,2665,2665,0
20230831,185100,1321060880,2665,2665,2665,2665,0
20230831,185000,1321060880,2665,2665,2665,2665,0
20230831,184900,1321060880,2665,2665,2665,2665,0
20230831,184800,1321060880,2665,2665,2665,2665,0
20230831,184700,1321060880,2665,2665,2665,2665,0
20230831,184600,1321060880,2665,2665,2665,2665,0
20230831,184500,1321060880,2665,2665,2665,2665,0
20230831,184400,1321060880,2665,2665,2665,2665,81119
20230831,184300,1321060880,2665,2665,2665,2665,0
20230831,184200,1321060880,2665,2665,2665,2665,0
20230831,184100,1321060880,2665,2665,2665,2665,0
20230831,184000,1321060880,2665,2665,2665,2665,0
20230831,183900,1321060880,2665,2665,2665,2665,0
20230831,183800,1321060880,2665,2665,2665,2665,0
20230831,183700,1321060880,2665,2665,2665,2665,0
20230831,183600,1321060880,2665,2665,2665,2665,0
20230831,183500,1321060880,2665,2665,2665,2665,0
20230831,183400,1321060880,2665,2665,2665,2665,0
20230831,183300,1321060880,2665,2665,2665,2665,0
20230831,183200,1321060880,2665,2665,2665,2665,0
20230831,183100,1321060880,2665,2665,2665,2665,0
20230831,183000,1321060880,2665,2665,2665,2665,0
20230831,182900,1321060880,2665,2665,2665,2665,0
20230831,182800,1321060880,2665,2665,2665,2665,0
20230831,182700,1321060880,2665,2665,2665,2665,0
20230831,182600,1321060880,2665,2665,2665,2665,0
20230831,182500,1321060880,2665,2665,2665,2665,0
20230831,182400,1321060880,2665,2665,2665,2665,0
20230831,182300,1321060880,2665,2665,2665,2665,0
20230831,182200,1321060880,2665,2665,2665,2665,0
20230831,182100,1321060880,2665,2665,2665,2665,0
20230831,182000,1321060880,2665,2665,2665,2665,0
20230831,181900,1321060880,2665,2665,2665,2665,0
20230831,181800,1321060880,2665,2665,2665,2665,0
20230831,181700,1321060880,2665,2665,2665,2665,0
20230831,181600,1321060880,2665,2665,2665,2665,0
20230831,181500,1321060880,2665,2665,2665,2665,0
20230831,181400,1321060880,2665,2665,2665,2665,81119
20230831,181300,1321060880,2665,2665,2665,2665,0
20230831,181200,1321060880,2665,2665,2665,2665,0
20230831,181100,1321060880,2665,2665,2665,2665,0
20230831,181000,1321060880,2665,2665,2665,2665,0
20230831,180900,1321060880,2665,2665,2665,2665,0
20230831,180800,1321060880,2665,2665,2665,2665,0
20230831,180700,1321060880,2665,2665,2665,2665,0
20230831,180600,1321060880,2665,2665,2665,2665,0
20230831,180500,1321060880,2665,2665,2665,2665,0
20230831,180400,1321060880,2665,2665,2665,2665,0
20230831,180300,1321060880,2665,2665,2665,2665,0
20230831,180200,1321060880,2665,2665,2665,2665,0
20230831,180100,1321060880,2665,2665,2665,2665,0
20230831,180000,1321060880,2665,2665,2665,2665,0
20230831,175900,1321060880,2665,2665,2665,2665,0
20230831,175800,1321060880,2665,2665,2665,2665,0
20230831,175700,1321060880,2665,2665,2665,2665,0
20230831,175600,1321060880,2665,2665,2665,2665,0
20230831,175500,1321060880,2665,2665,2665,2665,0
20230831,175400,1321060880,2665,2665,2665,2665,0
20230831,175300,1321060880,2665,2665,2665,2665,0
20230831,175200,1321060880,2665,2665,2665,2665,0
20230831,175100,1321060880,2665,2665,2665,2665,0
20230831,175000,1321060880,2665,2665,2665,2665,0
20230831,174900,1321060880,2665,2665,2665,2665,0
20230831,174800,1321060880,2665,2665,2665,2665,0
20230831,174700,1321060880,2665,2665,2665,2665,0
20230831,174600,1321060880,2665,2665,2665,2665,0
20230831,174500,1321060880,2665,2665,2665,2665,0
20230831,174400,1321060880,2665,2665,2665,2665,81119
20230831,174300,1321060880,2665,2665,2665,2665,0
20230831,174200,1321060880,2665,2665,2665,2665,0
20230831,174100,1321060880,2665,2665,2665,2665,0
20230831,174000,1321060880,2665,2665,2665,2665,0
20230831,173900,1321060880,2665,2665,2665,2665,0
20230831,173800,1321060880,2665,2665,2665,2665,0
20230831,173700,1321060880,2665,2665,2665,2665,0
20230831,173600,1321060880,2665,2665,2665,2665,0
20230831,173500,1321060880,2665,2665,2665,2665,0
20230831,173400,1321060880,2665,2665,2665,2665,0
20230831,173300,1321060880,2665,2665,2665,2665,0
20230831,173200,1321060880,2665,2665,2665,2665,0
20230831,173100,1321060880,2665,2665,2665,2665,0
20230831,173000,1321060880,2665,2665,2665,2665,0
20230831,172900,1321060880,2665,2665,2665,2665,0
20230831,172800,1321060880,2665,2665,2665,2665,0
20230831,172700,1321060880,2665,2665,2665,2665,0
20230831,172600,1321060880,2665,2665,2665,2665,0
20230831,172500,1321060880,2665,2665,2665,2665,0
20230831,172400,1321060880,2665,2665,2665,2665,0
20230831,172300,1321060880,2665,2665,2665,2665,0
20230831,172200,1321060880,2665,2665,2665,2665,0
20230831,172100,1321060880,2665,2665,2665,2665,0
20230831,172000,1321060880,2665,2665,2665,2665,0
20230831,171900,1321060880,2665,2665,2665,2665,0
20230831,171800,1321060880,2665,2665,2665,2665,0
20230831,171700,1321060880,2665,2665,2665,2665,0
20230831,171600,1321060880,2665,2665,2665,2665,0
20230831,171500,1321060880,2665,2665,2665,2665,0
20230831,171400,1321060880,2665,2665,2665,2665,81119
20230831,171300,1321060880,2665,2665,2665,2665,0
20230831,171200,1321060880,2665,2665,2665,2665,0
20230831,171100,1321060880,2665,2665,2665,2665,0
20230831,171000,1321060880,2665,2665,2665,2665,0
20230831,170900,1321060880,2665,2665,2665,2665,0
20230831,170800,1321060880,2665,2665,2665,2665,0
20230831,170700,1321060880,2665,2665,2665,2665,0
20230831,170600,1321060880,2665,2665,2665,2665,0
20230831,170500,1321060880,2665,2665,2665,2665,0
20230831,170400,1321060880,2665,2665,2665,2665,0
20230831,170300,1321060880,2665,2665,2665,2665,0
20230831,170200,1321060880,2665,2665,2665,2665,0
20230831,170100,1321060880,2665,2665,2665,2665,0
20230831,170000,1321060880,2665,2665,2665,2665,0
20230831,165900,1321060880,2665,2665,2665,2665,0
20230831,165800,1321060880,2665,2665,2665,2665,0
20230831,165700,1321060880,2665,2665,2665,2665,0
20230831,165600,1321060880,2665,2665,2665,2665,0
20230831,165500,1321060880,2665,2665,2665,2665,0
20230831,165400,1321060880,2665,2665,2665,2665,0
20230831,165300,1321060880,2665,2665,2665,2665,0
20230831,165200,1321060880,2665,2665,2665,2665,0
20230831,165100,1321060880,2665,2665,2665,2665,0
20230831,165000,1321060880,2665,2665,2665,2665,0
20230831,164900,1321060880,2665,2665,2665,2665,0
20230831,164800,1321060880,2665,2665,2665,2665,0
20230831,164700,1321060880,2665,2665,2665,2665,0
20230831,164600,1321060880,2665,2665,2665,2665,0
20230831,164500,1321060880,2665,2665,2665,2665,0
20230831,164400,1321060880,2665,2665,2665,2665,81119
20230831,164300,1321060880,2665,2665,2665,2665,0
20230831,164200,1321060880,2665,2665,2665,2665,0
20230831,164100,1321060880,2665,2665,2665,2665,0
20230831,164000,1321060880,2665,2665,2665,2665,0
20230831,163900,1321060880,2665,2665,2665,2665,0
20230831,163800,1321060880,2665,2665,2665,2665,0
20230831,163700,1321060880,2665,2665,2665,2665,0
20230831,163600,1321060880,2665,2665,2665,2665,0
20230831,163500,1321060880,2665,2665,2665,2665,0
20230831,163400,1321060880,2665,2665,2665,2665,0
20230831,163300,1321060880,2665,2665,2665,2665,0
20230831,163200,1321060880,2665,2665,2665,2665,0
20230831,163100,1321060880,2665,2665,2665,2665,0
20230831,163000,1321060880,2665,2665,2665,2665,0
20230831,162900,1321060880,2665,2665,2665,2665,0
20230831,162800,1321060880,2665,2665,2665,2665,0
20230831,162700,1321060880,2665,2665,2665,2665,0
20230831,162600,1321060880,2665,2665,2665,2665,0
20230831,162500,1321060880,2665,2665,2665,2665,0
20230831,162400,1321060880,2665,2665,2665,2665,0
20230831,162300,1321060880,2665,2665,2665,2665,0
20230831,162200,1321060880,2665,2665,2665,2665,0
20230831,162100,1321060880,2665,2665,2665,2665,0
20230831,162000,1321060880,2665,2665,2665,2665,0
20230831,161900,1321060880,2665,2665,2665,2665,0
20230831,161800,1321060880,2665,2665,2665,2665,0
20230831,161700,1321060880,2665,2665,2665,2665,0
20230831,161600,1321060880,2665,2665,2665,2665,0
20230831,161500,1321060880,2665,2665,2665,2665,0
20230831,161400,1321060880,2665,2665,2665,2665,81119
20230831,161300,1321060880,2665,2665,2665,2665,0
20230831,161200,1321060880,2665,2665,2665,2665,0
20230831,161100,1321060880,2665,2665,2665,2665,0
20230831,161000,1321060880,2665,2665,2665,2665,0
20230831,160900,1321060880,2665,2665,2665,2665,0
20230831,160800,1321060880,2665,2665,2665,2665,0
20230831,160700,1321060880,2665,2665,2665,2665,0
20230831,160600,1321060880,2665,2665,2665,2665,0
20230831,160500,1321060880,2665,2665,2665,2665,0
20230831,160400,1321060880,2665,2665,2665,2665,0
20230831,160300,1321060880,2665,2665,2665,2665,0
20230831,160200,1321060880,2665,2665,2665,2665,0
20230831,160100,1321060880,2665,2665,2665,2665,0
20230831,160000,1321060880,2665,2665,2665,2665,0
20230831,155900,1321060880,2665,2665,2665,2665,0
20230831,155800,1321060880,2665,2665,2665,2665,0
20230831,155700,1321060880,2665,2665,2665,2665,0
20230831,155600,1321060880,2665,2665,2665,2665,0
20230831,155500,1321060880,2665,2665,2665,2665,0
20230831,155400,1321060880,2665,2665,2665,2665,0
20230831,155300,1321060880,2665,2665,2665,2665,0
20230831,155200,1321060880,2665,2665,2665,2665,0
20230831,155100,1321060880,2665,2665,2665,2665,0
20230831,155000,1321060880,2665,2665,2665,2665,0
20230831,154900,1321060880,2665,2665,2665,2665,0
20230831,154800,1321060880,2665,2665,2665,2665,0
20230831,154700,1321060880,2665,2665,2665,2665,0
20230831,154600,1321060880,2665,2665,2665,2665,0
20230831,154500,1321060880,2665,2665,2665,2665,0
20230831,154400,1321060880,2665,2665,2665,2665,81119
20230831,154300,1321060880,2665,2665,2665,2665,0
20230831,154200,1321060880,2665,2665,2665,2665,0
20230831,154100,1321060880,2665,2665,2665,2665,0
20230831,154000,1321060880,2665,2665,2665,2665,0
20230831,153900,1321060880,2665,2665,2665,2665,0
20230831,153800,1321060880,2665,2665,2665,2665,0
20230831,153700,1321060880,2665,2665,2665,2665,0
20230831,153600,1321060880,2665,2665,2665,2665,0
20230831,153500,1321060880,2665,2665,2665,2665,0
20230831,153400,1321060880,2665,2665,2665,2665,0
20230831,153300,1321060880,2665,2665,2665,2665,0
20230831,153200,1321060880,2665,2665,2665,2665,0
20230831,153100,1321060880,2665,2665,2665,2665,0
20230831,153000,1321060880,2665,2665,2665,2665,81119
20230831,152900,1104878745,2640,2640,2640,2640,0
20230831,152800,1104878745,2640,2640,2640,2640,0
20230831,152700,1104878745,2640,2640,2640,2640,0
20230831,152600,1104878745,2640,2640,2640,2640,0
20230831,152500,1104878745,2640,2640,2640,2640,0
20230831,152400,1104878745,2640,2640,2640,2640,0
20230831,152300,1104878745,2640,2640,2640,2640,0
20230831,152200,1104878745,2640,2640,2640,2640,0
20230831,152100,1104878745,2640,2640,2640,2640,0
20230831,152000,1104878745,2640,2640,2640,2640,0
20230831,151900,1104878745,2640,2635,2640,2635,1201
20230831,151800,1101711195,2635,2635,2635,2635,3331
20230831,151700,1092934010,2635,2635,2635,2630,1902
20230831,151600,1087924600,2635,2635,2635,2635,1311
20230831,151500,1084470115,2635,2635,2635,2630,2562
20230831,151400,1077721745,2635,2635,2635,2635,2733
20230831,151300,1070520290,2635,2635,2635,2630,578
20230831,151200,1068997355,2635,2630,2635,2630,1565
20230831,151100,1064879865,2630,2630,2630,2625,651
20230831,151000,1063169350,2630,2630,2630,2625,607
20230831,150900,1061574900,2630,2630,2630,2625,1309
20230831,150800,1058133740,2630,2635,2635,2625,3168
20230831,150700,1049803680,2630,2635,2635,2630,1383
20230831,150600,1046165665,2630,2630,2630,2630,2370
20230831,150500,1039932565,2630,2630,2635,2630,829
20230831,150400,1037751915,2630,2625,2630,2625,4081
20230831,150300,1027020865,2630,2630,2630,2625,1986
20230831,150200,1021798150,2630,2630,2630,2625,740
20230831,150100,1019853795,2630,2635,2635,2625,7830
20230831,150000,999264105,2635,2630,2635,2630,656
20230831,145900,997537255,2630,2635,2635,2630,2319
20230831,145800,991429770,2635,2635,2635,2635,1005
20230831,145700,988781595,2635,2635,2635,2635,914
20230831,145600,986373205,2635,2635,2635,2635,1064
20230831,145500,983569565,2635,2635,2635,2635,384
20230831,145400,982557725,2635,2630,2635,2630,1898
20230831,145300,977565840,2630,2630,2630,2625,643
20230831,145200,975876285,2630,2630,2630,2625,449
20230831,145100,974696665,2625,2630,2630,2625,1307
20230831,145000,971259500,2630,2630,2630,2625,754
20230831,144900,969278030,2630,2630,2630,2630,1233
20230831,144800,966035240,2630,2630,2630,2630,871
20230831,144700,963744510,2625,2630,2630,2625,513
20230831,144600,962395370,2630,2625,2630,2625,843
20230831,144500,960178505,2625,2625,2625,2625,311
20230831,144400,959362130,2625,2630,2630,2625,714
20230831,144300,957485275,2625,2625,2625,2625,1034
20230831,144200,954771025,2620,2625,2625,2620,1927
20230831,144100,949714305,2620,2630,2630,2620,6828
20230831,144000,931760570,2630,2630,2630,2630,300
20230831,143900,930971570,2630,2620,2630,2620,1007
20230831,143800,928327160,2620,2620,2620,2620,10
20230831,143700,928300960,2620,2625,2625,2620,1152
20230831,143600,925279955,2620,2630,2630,2620,4927
20230831,143500,912349310,2630,2630,2630,2630,297
20230831,143400,911568200,2630,2630,2630,2625,1329
20230831,143300,908074700,2630,2630,2630,2630,351
20230831,143200,907151570,2630,2630,2630,2630,332
20230831,143100,906278410,2630,2630,2635,2630,2856
20230831,143000,898764490,2630,2630,2630,2630,218
20230831,142900,898191150,2630,2630,2630,2630,990
20230831,142800,895587450,2625,2630,2630,2625,547
20230831,142700,894151075,2630,2630,2630,2625,342
20230831,142600,893251820,2630,2630,2630,2625,1186
20230831,142500,890135385,2630,2630,2635,2630,403
20230831,142400,889075025,2630,2630,2635,2630,990
20230831,142300,886469350,2630,2635,2635,2630,1203
20230831,142200,883304960,2635,2630,2635,2630,726
20230831,142100,881395000,2630,2630,2630,2630,1081
20230831,142000,878551970,2630,2630,2630,2630,351
20230831,141900,877628840,2630,2630,2630,2630,635
20230831,141800,875958790,2625,2625,2625,2625,0
20230831,141700,875958790,2625,2630,2630,2625,409
20230831,141600,874884620,2630,2630,2630,2630,1188
20230831,141500,871760180,2630,2630,2630,2630,460
20230831,141400,870550380,2630,2630,2630,2630,760
20230831,141300,868551580,2625,2630,2630,2625,580
20230831,141200,867027180,2630,2630,2630,2630,665
20230831,141100,865278230,2625,2630,2630,2625,1043
20230831,141000,862536245,2630,2630,2630,2630,299
20230831,140900,861749875,2630,2625,2630,2625,514
20230831,140800,860398295,2625,2625,2625,2625,307
20230831,140700,859592420,2625,2630,2630,2625,1184
20230831,140600,856481940,2625,2625,2630,2625,1628
20230831,140500,852208410,2625,2625,2625,2625,520
20230831,140400,850843410,2625,2625,2625,2625,1453
20230831,140300,847029285,2625,2625,2625,2625,250
20230831,140200,846373035,2625,2625,2625,2625,959
20230831,140100,843855660,2625,2625,2625,2625,218
20230831,140000,843283410,2625,2625,2625,2625,425
20230831,135900,842167785,2625,2625,2625,2620,1348
20230831,135800,838632035,2625,2620,2625,2620,775
20230831,135700,836598385,2620,2625,2630,2620,1103
20230831,135600,833702120,2625,2625,2625,2625,201
20230831,135500,833174495,2625,2625,2625,2625,201
20230831,135400,832646870,2625,2625,2625,2625,897
20230831,135300,830292245,2625,2620,2625,2620,704
20230831,135200,828447660,2620,2625,2625,2620,998
20230831,135100,825830370,2615,2625,2625,2615,454
20230831,135000,824641140,2625,2625,2625,2625,225
20230831,134900,824050515,2625,2620,2625,2620,766
20230831,134800,822041155,2620,2620,2620,2620,204
20230831,134700,821506675,2620,2625,2625,2620,636
20230831,134600,819837195,2615,2615,2615,2615,13
20230831,134500,819803200,2615,2615,2615,2615,0
20230831,134400,819803200,2615,2625,2625,2615,833
20230831,134300,817618865,2625,2625,2625,2625,205
20230831,134200,817080740,2625,2625,2625,2625,731
20230831,134100,815161865,2625,2625,2625,2625,530
20230831,134000,813770615,2625,2625,2625,2620,200
20230831,133900,813245665,2625,2625,2625,2625,504
20230831,133800,811922665,2610,2620,2620,2610,216
20230831,133700,811356785,2620,2625,2625,2620,777
20230831,133600,809320545,2625,2620,2625,2615,1225
20230831,133500,806115655,2620,2620,2625,2620,339
20230831,133400,805226695,2620,2620,2620,2620,502
20230831,133300,803911455,2615,2615,2615,2615,0
20230831,133200,803911455,2615,2615,2620,2615,434
20230831,133100,802774395,2615,2615,2615,2615,219
20230831,133000,802201710,2615,2615,2615,2615,167
20230831,132900,801765005,2615,2620,2620,2615,425
20230831,132800,800651555,2625,2625,2625,2625,3
20230831,132700,800643680,2625,2625,2625,2625,514
20230831,132600,799294430,2625,2625,2625,2625,2
20230831,132500,799289180,2625,2625,2625,2625,51
20230831,132400,799155305,2625,2625,2625,2625,519
20230831,132300,797792930,2610,2625,2625,2610,302
20230831,132200,797004620,2620,2625,2625,2620,476
20230831,132100,795755420,2625,2625,2625,2625,1
20230831,132000,795752795,2610,2620,2620,2610,275
20230831,131900,795034680,2620,2620,2625,2615,584
20230831,131800,793501795,2620,2620,2620,2620,101
20230831,131700,793237175,2620,2620,2620,2620,399
20230831,131600,792191795,2610,2615,2615,2610,222
20230831,131500,791612370,2615,2615,2615,2615,701
20230831,131400,789779255,2615,2610,2615,2605,7919
20230831,131300,769111975,2610,2615,2615,2610,1020
20230831,131200,766449720,2615,2615,2615,2610,874
20230831,131100,764164415,2615,2615,2615,2615,6
20230831,131000,764148725,2625,2620,2625,2620,431
20230831,130900,763019500,2625,2615,2625,2615,2692
20230831,130800,755979910,2625,2625,2625,2625,0
20230831,130700,755979910,2625,2625,2625,2625,439
20230831,130600,754827535,2625,2620,2625,2615,262
20230831,130500,754142205,2625,2625,2625,2625,509
20230831,130400,752806080,2615,2615,2615,2615,0
20230831,130300,752806080,2615,2625,2625,2615,387
20230831,130200,751792260,2625,2625,2630,2625,443
20230831,130100,750627260,2625,2625,2625,2625,199
20230831,130000,750104885,2625,2625,2625,2625,3314
20230831,125900,741405635,2625,2625,2625,2625,2
20230831,125800,741400385,2625,2625,2625,2625,0
20230831,125700,741400385,2625,2625,2625,2625,3242
20230831,125600,732890135,2625,2625,2625,2625,2
20230831,125500,732884885,2620,2625,2625,2620,573
20230831,125400,731381010,2625,2625,2625,2625,12
20230831,125300,731349510,2625,2625,2625,2625,0
20230831,125200,731349510,2625,2620,2625,2615,703
20230831,125100,729506690,2620,2620,2620,2620,5
20230831,125000,729493590,2620,2620,2625,2620,400
20230831,124900,728443690,2620,2620,2620,2620,429
20230831,124800,727319710,2625,2625,2625,2625,190
20230831,124700,726820960,2625,2620,2625,2620,979
20230831,124600,724253990,2620,2620,2620,2620,5
20230831,124500,724240890,2620,2620,2620,2620,462
20230831,124400,723030450,2620,2620,2620,2620,2
20230831,124300,723025210,2615,2620,2620,2615,235
20230831,124200,722410660,2620,2620,2620,2620,461
20230831,124100,721202840,2620,2620,2620,2620,1
20230831,124000,721200220,2620,2620,2620,2620,393
20230831,123900,720170560,2620,2620,2620,2620,11
20230831,123800,720141740,2620,2620,2620,2620,0
20230831,123700,720141740,2620,2615,2620,2615,966
20230831,123600,717613095,2615,2615,2615,2615,1
20230831,123500,717610480,2615,2615,2615,2610,4820
20230831,123400,705007280,2620,2620,2620,2620,8
20230831,123300,704986320,2620,2620,2620,2615,659
20230831,123200,703261390,2620,2620,2625,2620,1430
20230831,123100,699512675,2620,2620,2620,2620,30
20230831,123000,699434075,2625,2625,2625,2625,427
20230831,122900,698313200,2615,2615,2615,2615,336
20230831,122800,697434560,2625,2625,2625,2625,511
20230831,122700,696093185,2625,2620,2625,2620,629
20230831,122600,694442785,2620,2620,2620,2620,4694
20230831,122500,682144505,2620,2630,2630,2620,741
20230831,122400,680198775,2625,2625,2625,2625,147
20230831,122300,679812900,2620,2625,2625,2620,1422
20230831,122200,676086875,2625,2620,2630,2620,626
20230831,122100,674444845,2630,2625,2630,2625,80
20230831,122000,674234490,2630,2630,2630,2630,514
20230831,121900,672882670,2630,2625,2630,2625,36
20230831,121800,672788165,2630,2630,2630,2625,677
20230831,121700,671007810,2625,2625,2625,2625,5
20230831,121600,670994685,2620,2625,2625,2620,240
20230831,121500,670365835,2630,2630,2630,2630,558
20230831,121400,668898295,2620,2620,2630,2620,796
20230831,121300,666812765,2620,2625,2625,2620,614
20230831,121200,665201365,2620,2620,2620,2620,0
20230831,121100,665201365,2620,2625,2625,2620,47
20230831,121000,665078140,2625,2625,2625,2625,442
20230831,120900,663917890,2630,2620,2630,2620,248
20230831,120800,663268120,2630,2625,2630,2620,2408
20230831,120700,656937665,2625,2615,2625,2615,101
20230831,120600,656673540,2615,2620,2620,2615,1850
20230831,120500,651827555,2625,2625,2625,2625,532
20230831,120400,650431055,2625,2625,2625,2625,28
20230831,120300,650357555,2630,2630,2630,2615,644
20230831,120200,648667720,2630,2625,2630,2615,13997
20230831,120100,611944045,2625,2625,2625,2625,60
20230831,120000,611786545,2630,2630,2630,2630,1045
20230831,115900,609038195,2630,2630,2630,2630,0
20230831,115800,609038195,2630,2625,2630,2625,531
20230831,115700,607641975,2630,2630,2630,2630,95
20230831,115600,607392125,2635,2630,2635,2630,397
20230831,115500,606348005,2640,2640,2640,2640,437
20230831,115400,605194325,2640,2640,2640,2640,10
20230831,115300,605167925,2640,2625,2640,2625,550
20230831,115200,603715940,2625,2635,2635,2625,1335
20230831,115100,600201560,2635,2635,2635,2635,1
20230831,115000,600198925,2625,2630,2630,2625,401
20230831,114900,599144390,2625,2635,2635,2625,7
20230831,114800,599126005,2635,2635,2635,2635,452
20230831,114700,597934985,2635,2635,2635,2635,18
20230831,114600,597887555,2635,2630,2635,2630,148
20230831,114500,597498205,2630,2630,2630,2625,1537
20230831,114400,593457675,2630,2630,2630,2630,0
20230831,114300,593457675,2630,2635,2635,2630,1303
20230831,114200,590027860,2630,2635,2635,2630,502
20230831,114100,588707595,2630,2630,2630,2630,319
20230831,114000,587868625,2640,2635,2640,2635,397
20230831,113900,586820645,2640,2635,2640,2635,1037
20230831,113800,584083065,2635,2640,2640,2635,1101
20230831,113700,581179420,2635,2640,2640,2635,194
20230831,113600,580668225,2630,2640,2640,2630,455
20230831,113500,579470330,2640,2635,2640,2635,1686
20230831,113400,575025060,2635,2635,2635,2635,21
20230831,113300,574969725,2635,2635,2635,2635,723
20230831,113200,573064620,2635,2635,2635,2635,100
20230831,113100,572801120,2635,2635,2635,2635,918
20230831,113000,570382190,2635,2630,2635,2630,3575
20230831,112900,560977160,2630,2625,2630,2625,1938
20230831,112800,555880720,2625,2630,2630,2625,788
20230831,112700,553809575,2630,2625,2630,2625,53
20230831,112600,553670435,2630,2630,2630,2625,2740
20230831,112500,546465845,2630,2630,2630,2630,0
20230831,112400,546465845,2630,2625,2630,2625,206
20230831,112300,545925090,2625,2625,2630,2625,562
20230831,112200,544447165,2625,2625,2625,2625,7
20230831,112100,544428790,2625,2630,2630,2625,565
20230831,112000,542943615,2625,2630,2630,2625,2580
20230831,111900,536171035,2625,2630,2630,2625,2015
20230831,111800,530879130,2630,2630,2630,2630,3113
20230831,111700,522691940,2625,2625,2625,2625,339
20230831,111600,521802065,2625,2630,2630,2625,762
20230831,111500,519798010,2630,2630,2630,2630,15
20230831,111400,519758560,2630,2625,2630,2625,1401
20230831,111300,516080925,2630,2625,2630,2625,3080
20230831,111200,507993865,2630,2630,2630,2630,902
20230831,111100,505621605,2630,2630,2630,2630,553
20230831,111000,504167215,2630,2630,2630,2630,54
20230831,110900,504025195,2625,2630,2630,2625,117
20230831,110800,503717665,2630,2630,2630,2630,586
20230831,110700,502176485,2630,2630,2630,2630,8
20230831,110600,502155445,2625,2630,2630,2620,1104
20230831,110500,499255885,2625,2625,2625,2625,23
20230831,110400,499195510,2625,2625,2625,2625,202
20230831,110300,498665260,2630,2630,2630,2630,445
20230831,110200,497494910,2630,2630,2630,2630,0
20230831,110100,497494910,2630,2630,2630,2630,456
20230831,110000,496295630,2630,2630,2630,2630,289
20230831,105900,495535560,2630,2630,2630,2630,343
20230831,105800,494633470,2630,2625,2630,2625,829
20230831,105700,492454700,2625,2625,2625,2625,175
20230831,105600,491995325,2625,2620,2625,2620,1265
20230831,105500,488677505,2620,2625,2625,2620,482
20230831,105400,487413095,2625,2630,2630,2625,545
20230831,105300,485980950,2630,2625,2630,2625,605
20230831,105200,484389975,2625,2625,2625,2625,650
20230831,105100,482683725,2625,2630,2630,2620,903
20230831,105000,480311925,2630,2630,2630,2625,862
20230831,104900,478048360,2630,2630,2630,2630,285
20230831,104800,477298810,2630,2630,2630,2625,4294
20230831,104700,466022555,2630,2630,2630,2630,159
20230831,104600,465604385,2630,2630,2630,2625,666
20230831,104500,463854725,2630,2625,2630,2625,510
20230831,104400,462515970,2630,2630,2630,2630,109
20230831,104300,462229300,2630,2625,2630,2625,1413
20230831,104200,458517395,2625,2625,2625,2625,110
20230831,104100,458228645,2625,2630,2630,2625,3276
20230831,104000,449624180,2625,2625,2625,2625,1167
20230831,103900,446560805,2625,2625,2625,2625,387
20230831,103800,445544930,2625,2620,2625,2620,2085
20230831,103700,440080170,2620,2620,2620,2620,1500
20230831,103600,436150170,2620,2625,2625,2620,1883
20230831,103500,431212365,2620,2625,2625,2620,1215
20230831,103400,428028035,2625,2625,2625,2625,753
20230831,103300,426051410,2620,2620,2620,2615,454
20230831,103200,424863070,2620,2620,2620,2620,405
20230831,103100,423801970,2620,2620,2620,2615,1571
20230831,103000,419687395,2620,2620,2620,2620,167
20230831,102900,419249855,2620,2615,2620,2615,710
20230831,102800,417389700,2615,2615,2625,2610,1388
20230831,102700,413761120,2620,2615,2620,2615,507
20230831,102600,412434055,2620,2620,2620,2615,867
20230831,102500,410163055,2620,2625,2625,2615,308
20230831,102400,409356245,2620,2620,2625,2615,1608
20230831,102300,405144025,2620,2625,2625,2620,337
20230831,102200,404260340,2615,2615,2625,2615,2560
20230831,102100,397560540,2620,2620,2625,2615,1274
20230831,102000,394221275,2605,2615,2620,2605,1357
20230831,101900,390670640,2600,2615,2625,2600,10917
20230831,101800,362162100,2615,2620,2625,2615,2349
20230831,101700,356009620,2620,2620,2620,2620,573
20230831,101600,354508360,2620,2620,2620,2615,3787
20230831,101500,344588730,2620,2620,2620,2615,612
20230831,101400,342986275,2620,2615,2620,2615,1216
20230831,101300,339805245,2615,2615,2615,2605,1619
20230831,101200,335577800,2605,2610,2615,2605,555
20230831,101100,334129435,2605,2610,2615,2605,878
20230831,101000,331838690,2610,2605,2615,2605,879
20230831,100900,329545095,2605,2615,2615,2605,7249
20230831,100800,310653940,2610,2605,2615,2605,1499
20230831,100700,306741700,2615,2610,2620,2610,151
20230831,100600,306347550,2610,2610,2620,2610,704
20230831,100500,304504980,2610,2610,2610,2610,221
20230831,100400,303928170,2610,2610,2620,2610,1840
20230831,100300,299120075,2610,2610,2615,2610,127
20230831,100200,298788380,2610,2610,2610,2605,362
20230831,100100,297843680,2610,2615,2620,2610,299
20230831,100000,297062025,2615,2615,2615,2610,86
20230831,095900,296837345,2610,2610,2615,2610,161
20230831,095800,296416885,2610,2610,2620,2610,1179
20230831,095700,293339060,2610,2615,2620,2610,323
20230831,095600,292495955,2610,2610,2610,2610,371
20230831,095500,291527645,2610,2610,2610,2610,763
20230831,095400,289536215,2610,2605,2610,2605,325
20230831,095300,288689585,2610,2610,2610,2610,201
20230831,095200,288164975,2610,2610,2610,2610,3
20230831,095100,288157145,2615,2615,2615,2615,250
20230831,095000,287503395,2615,2605,2615,2605,207
20230831,094900,286964060,2600,2630,2630,2600,14470
20230831,094800,249229980,2630,2610,2630,2610,6698
20230831,094700,231696110,2610,2615,2615,2610,679
20230831,094600,229922015,2615,2615,2615,2615,32
20230831,094500,229838335,2610,2610,2610,2610,150
20230831,094400,229446835,2610,2610,2610,2610,3302
20230831,094300,220828615,2615,2615,2615,2615,92
20230831,094200,220588035,2615,2615,2615,2610,174
20230831,094100,220133525,2615,2615,2620,2610,8432
20230831,094000,198109265,2620,2620,2620,2620,3128
20230831,093900,189913905,2620,2620,2620,2615,183
20230831,093800,189434945,2615,2620,2620,2615,1326
20230831,093700,185964460,2620,2620,2620,2620,7
20230831,093600,185946120,2620,2620,2620,2620,269
20230831,093500,185241340,2620,2620,2620,2620,13
20230831,093400,185207280,2620,2620,2620,2615,394
20230831,093300,184176955,2615,2620,2620,2615,6390
20230831,093200,167444805,2620,2635,2635,2620,2099
20230831,093100,161926625,2635,2640,2640,2630,28
20230831,093000,161852810,2620,2620,2620,2620,203
20230831,092900,161320950,2640,2640,2640,2630,16
20230831,092800,161278740,2620,2625,2625,2620,663
20230831,092700,159538665,2625,2620,2625,2620,2569
20230831,092600,152802850,2620,2625,2625,2620,194
20230831,092500,152294050,2625,2625,2625,2620,131
20230831,092400,151950680,2625,2625,2625,2625,418
20230831,092300,150853430,2625,2625,2625,2620,366
20230831,092200,149893750,2625,2630,2630,2620,999
20230831,092100,147271970,2630,2630,2630,2630,18
20230831,092000,147224630,2630,2635,2635,2630,3535
20230831,091900,137924570,2630,2630,2630,2630,0
20230831,091800,137924570,2630,2630,2630,2630,100
20230831,091700,137661570,2640,2630,2640,2630,124
20230831,091600,137334220,2625,2625,2625,2625,3016
20230831,091500,129417220,2625,2625,2625,2625,1
20230831,091400,129414595,2625,2625,2625,2620,2275
20230831,091300,123454065,2625,2620,2625,2620,58
20230831,091200,123302045,2620,2630,2630,2620,3849
20230831,091100,113196635,2635,2640,2640,2635,3060
20230831,091000,105133525,2640,2640,2640,2635,1304
20230831,090900,101694215,2640,2640,2640,2635,212
20230831,090800,101134540,2645,2645,2645,2635,1056
20230831,090700,98341470,2640,2640,2645,2640,1265
20230831,090600,95001750,2640,2640,2645,2640,634
20230831,090500,93327400,2640,2650,2650,2640,1562
20230831,090400,89203690,2650,2635,2650,2630,3489
20230831,090300,80022655,2640,2630,2640,2630,14922
20230831,090200,40776795,2630,2655,2655,2630,9699
20230831,090100,15160660,2660,2640,2660,2640,20
20230831,090000,15107820,2640,2650,2650,2640,5703