stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,200100,95860130,5420,5420,5420,5420,6
20230831,200000,95860130,5420,5420,5420,5420,0
20230831,195900,95860130,5420,5420,5420,5420,0
20230831,195800,95860130,5420,5420,5420,5420,0
20230831,195700,95860130,5420,5420,5420,5420,0
20230831,195600,95860130,5420,5420,5420,5420,0
20230831,195500,95860130,5420,5420,5420,5420,0
20230831,195400,95860130,5420,5420,5420,5420,0
20230831,195300,95860130,5420,5420,5420,5420,0
20230831,195200,95860130,5420,5420,5420,5420,0
20230831,195100,95860130,5420,5420,5420,5420,0
20230831,195000,95860130,5420,5420,5420,5420,0
20230831,194900,95860130,5420,5420,5420,5420,0
20230831,194800,95860130,5420,5420,5420,5420,0
20230831,194700,95860130,5420,5420,5420,5420,0
20230831,194600,95860130,5420,5420,5420,5420,0
20230831,194500,95860130,5420,5420,5420,5420,0
20230831,194400,95860130,5420,5420,5420,5420,0
20230831,194300,95860130,5420,5420,5420,5420,0
20230831,194200,95860130,5420,5420,5420,5420,0
20230831,194100,95860130,5420,5420,5420,5420,0
20230831,194000,95860130,5420,5420,5420,5420,0
20230831,193900,95860130,5420,5420,5420,5420,0
20230831,193800,95860130,5420,5420,5420,5420,0
20230831,193700,95860130,5420,5420,5420,5420,0
20230831,193600,95860130,5420,5420,5420,5420,0
20230831,193500,95860130,5420,5420,5420,5420,0
20230831,193400,95860130,5420,5420,5420,5420,0
20230831,193300,95860130,5420,5420,5420,5420,0
20230831,193200,95860130,5420,5420,5420,5420,0
20230831,193100,95860130,5420,5420,5420,5420,6
20230831,193000,95860130,5420,5420,5420,5420,0
20230831,192900,95860130,5420,5420,5420,5420,0
20230831,192800,95860130,5420,5420,5420,5420,0
20230831,192700,95860130,5420,5420,5420,5420,0
20230831,192600,95860130,5420,5420,5420,5420,0
20230831,192500,95860130,5420,5420,5420,5420,0
20230831,192400,95860130,5420,5420,5420,5420,0
20230831,192300,95860130,5420,5420,5420,5420,0
20230831,192200,95860130,5420,5420,5420,5420,0
20230831,192100,95860130,5420,5420,5420,5420,0
20230831,192000,95860130,5420,5420,5420,5420,0
20230831,191900,95860130,5420,5420,5420,5420,0
20230831,191800,95860130,5420,5420,5420,5420,0
20230831,191700,95860130,5420,5420,5420,5420,0
20230831,191600,95860130,5420,5420,5420,5420,0
20230831,191500,95860130,5420,5420,5420,5420,0
20230831,191400,95860130,5420,5420,5420,5420,0
20230831,191300,95860130,5420,5420,5420,5420,0
20230831,191200,95860130,5420,5420,5420,5420,0
20230831,191100,95860130,5420,5420,5420,5420,0
20230831,191000,95860130,5420,5420,5420,5420,0
20230831,190900,95860130,5420,5420,5420,5420,0
20230831,190800,95860130,5420,5420,5420,5420,0
20230831,190700,95860130,5420,5420,5420,5420,0
20230831,190600,95860130,5420,5420,5420,5420,0
20230831,190500,95860130,5420,5420,5420,5420,0
20230831,190400,95860130,5420,5420,5420,5420,0
20230831,190300,95860130,5420,5420,5420,5420,0
20230831,190200,95860130,5420,5420,5420,5420,0
20230831,190100,95860130,5420,5420,5420,5420,6
20230831,190000,95860130,5420,5420,5420,5420,0
20230831,185900,95860130,5420,5420,5420,5420,0
20230831,185800,95860130,5420,5420,5420,5420,0
20230831,185700,95860130,5420,5420,5420,5420,0
20230831,185600,95860130,5420,5420,5420,5420,0
20230831,185500,95860130,5420,5420,5420,5420,0
20230831,185400,95860130,5420,5420,5420,5420,0
20230831,185300,95860130,5420,5420,5420,5420,0
20230831,185200,95860130,5420,5420,5420,5420,0
20230831,185100,95860130,5420,5420,5420,5420,0
20230831,185000,95860130,5420,5420,5420,5420,0
20230831,184900,95860130,5420,5420,5420,5420,0
20230831,184800,95860130,5420,5420,5420,5420,0
20230831,184700,95860130,5420,5420,5420,5420,0
20230831,184600,95860130,5420,5420,5420,5420,0
20230831,184500,95860130,5420,5420,5420,5420,0
20230831,184400,95860130,5420,5420,5420,5420,0
20230831,184300,95860130,5420,5420,5420,5420,0
20230831,184200,95860130,5420,5420,5420,5420,0
20230831,184100,95860130,5420,5420,5420,5420,0
20230831,184000,95860130,5420,5420,5420,5420,0
20230831,183900,95860130,5420,5420,5420,5420,0
20230831,183800,95860130,5420,5420,5420,5420,0
20230831,183700,95860130,5420,5420,5420,5420,0
20230831,183600,95860130,5420,5420,5420,5420,0
20230831,183500,95860130,5420,5420,5420,5420,0
20230831,183400,95860130,5420,5420,5420,5420,0
20230831,183300,95860130,5420,5420,5420,5420,0
20230831,183200,95860130,5420,5420,5420,5420,0
20230831,183100,95860130,5420,5420,5420,5420,6
20230831,183000,95860130,5420,5420,5420,5420,0
20230831,182900,95860130,5420,5420,5420,5420,0
20230831,182800,95860130,5420,5420,5420,5420,0
20230831,182700,95860130,5420,5420,5420,5420,0
20230831,182600,95860130,5420,5420,5420,5420,0
20230831,182500,95860130,5420,5420,5420,5420,0
20230831,182400,95860130,5420,5420,5420,5420,0
20230831,182300,95860130,5420,5420,5420,5420,0
20230831,182200,95860130,5420,5420,5420,5420,0
20230831,182100,95860130,5420,5420,5420,5420,0
20230831,182000,95860130,5420,5420,5420,5420,0
20230831,181900,95860130,5420,5420,5420,5420,0
20230831,181800,95860130,5420,5420,5420,5420,0
20230831,181700,95860130,5420,5420,5420,5420,0
20230831,181600,95860130,5420,5420,5420,5420,0
20230831,181500,95860130,5420,5420,5420,5420,0
20230831,181400,95860130,5420,5420,5420,5420,0
20230831,181300,95860130,5420,5420,5420,5420,0
20230831,181200,95860130,5420,5420,5420,5420,0
20230831,181100,95860130,5420,5420,5420,5420,0
20230831,181000,95860130,5420,5420,5420,5420,0
20230831,180900,95860130,5420,5420,5420,5420,0
20230831,180800,95860130,5420,5420,5420,5420,0
20230831,180700,95860130,5420,5420,5420,5420,0
20230831,180600,95860130,5420,5420,5420,5420,0
20230831,180500,95860130,5420,5420,5420,5420,0
20230831,180400,95860130,5420,5420,5420,5420,0
20230831,180300,95860130,5420,5420,5420,5420,0
20230831,180200,95860130,5420,5420,5420,5420,0
20230831,180100,95860130,5420,5420,5420,5420,6
20230831,180000,95860130,5420,5420,5420,5420,0
20230831,175900,95860130,5420,5420,5420,5420,0
20230831,175800,95860130,5420,5420,5420,5420,0
20230831,175700,95860130,5420,5420,5420,5420,0
20230831,175600,95860130,5420,5420,5420,5420,0
20230831,175500,95860130,5420,5420,5420,5420,0
20230831,175400,95860130,5420,5420,5420,5420,0
20230831,175300,95860130,5420,5420,5420,5420,0
20230831,175200,95860130,5420,5420,5420,5420,0
20230831,175100,95860130,5420,5420,5420,5420,0
20230831,175000,95860130,5420,5420,5420,5420,0
20230831,174900,95860130,5420,5420,5420,5420,0
20230831,174800,95860130,5420,5420,5420,5420,0
20230831,174700,95860130,5420,5420,5420,5420,0
20230831,174600,95860130,5420,5420,5420,5420,0
20230831,174500,95860130,5420,5420,5420,5420,0
20230831,174400,95860130,5420,5420,5420,5420,0
20230831,174300,95860130,5420,5420,5420,5420,0
20230831,174200,95860130,5420,5420,5420,5420,0
20230831,174100,95860130,5420,5420,5420,5420,0
20230831,174000,95860130,5420,5420,5420,5420,0
20230831,173900,95860130,5420,5420,5420,5420,0
20230831,173800,95860130,5420,5420,5420,5420,0
20230831,173700,95860130,5420,5420,5420,5420,0
20230831,173600,95860130,5420,5420,5420,5420,0
20230831,173500,95860130,5420,5420,5420,5420,0
20230831,173400,95860130,5420,5420,5420,5420,0
20230831,173300,95860130,5420,5420,5420,5420,0
20230831,173200,95860130,5420,5420,5420,5420,0
20230831,173100,95860130,5420,5420,5420,5420,6
20230831,173000,95860130,5420,5420,5420,5420,0
20230831,172900,95860130,5420,5420,5420,5420,0
20230831,172800,95860130,5420,5420,5420,5420,0
20230831,172700,95860130,5420,5420,5420,5420,0
20230831,172600,95860130,5420,5420,5420,5420,0
20230831,172500,95860130,5420,5420,5420,5420,0
20230831,172400,95860130,5420,5420,5420,5420,0
20230831,172300,95860130,5420,5420,5420,5420,0
20230831,172200,95860130,5420,5420,5420,5420,0
20230831,172100,95860130,5420,5420,5420,5420,0
20230831,172000,95860130,5420,5420,5420,5420,0
20230831,171900,95860130,5420,5420,5420,5420,0
20230831,171800,95860130,5420,5420,5420,5420,0
20230831,171700,95860130,5420,5420,5420,5420,0
20230831,171600,95860130,5420,5420,5420,5420,0
20230831,171500,95860130,5420,5420,5420,5420,0
20230831,171400,95860130,5420,5420,5420,5420,0
20230831,171300,95860130,5420,5420,5420,5420,0
20230831,171200,95860130,5420,5420,5420,5420,0
20230831,171100,95860130,5420,5420,5420,5420,0
20230831,171000,95860130,5420,5420,5420,5420,0
20230831,170900,95860130,5420,5420,5420,5420,0
20230831,170800,95860130,5420,5420,5420,5420,0
20230831,170700,95860130,5420,5420,5420,5420,0
20230831,170600,95860130,5420,5420,5420,5420,0
20230831,170500,95860130,5420,5420,5420,5420,0
20230831,170400,95860130,5420,5420,5420,5420,0
20230831,170300,95860130,5420,5420,5420,5420,0
20230831,170200,95860130,5420,5420,5420,5420,0
20230831,170100,95860130,5420,5420,5420,5420,6
20230831,170000,95860130,5420,5420,5420,5420,0
20230831,165900,95860130,5420,5420,5420,5420,0
20230831,165800,95860130,5420,5420,5420,5420,0
20230831,165700,95860130,5420,5420,5420,5420,0
20230831,165600,95860130,5420,5420,5420,5420,0
20230831,165500,95860130,5420,5420,5420,5420,0
20230831,165400,95860130,5420,5420,5420,5420,0
20230831,165300,95860130,5420,5420,5420,5420,0
20230831,165200,95860130,5420,5420,5420,5420,0
20230831,165100,95860130,5420,5420,5420,5420,0
20230831,165000,95860130,5420,5420,5420,5420,0
20230831,164900,95860130,5420,5420,5420,5420,0
20230831,164800,95860130,5420,5420,5420,5420,0
20230831,164700,95860130,5420,5420,5420,5420,0
20230831,164600,95860130,5420,5420,5420,5420,0
20230831,164500,95860130,5420,5420,5420,5420,0
20230831,164400,95860130,5420,5420,5420,5420,0
20230831,164300,95860130,5420,5420,5420,5420,0
20230831,164200,95860130,5420,5420,5420,5420,0
20230831,164100,95860130,5420,5420,5420,5420,0
20230831,164000,95860130,5420,5420,5420,5420,0
20230831,163900,95860130,5420,5420,5420,5420,0
20230831,163800,95860130,5420,5420,5420,5420,0
20230831,163700,95860130,5420,5420,5420,5420,0
20230831,163600,95860130,5420,5420,5420,5420,0
20230831,163500,95860130,5420,5420,5420,5420,0
20230831,163400,95860130,5420,5420,5420,5420,0
20230831,163300,95860130,5420,5420,5420,5420,0
20230831,163200,95860130,5420,5420,5420,5420,0
20230831,163100,95860130,5420,5420,5420,5420,6
20230831,163000,95860130,5420,5420,5420,5420,0
20230831,162900,95860130,5420,5420,5420,5420,0
20230831,162800,95860130,5420,5420,5420,5420,0
20230831,162700,95860130,5420,5420,5420,5420,0
20230831,162600,95860130,5420,5420,5420,5420,0
20230831,162500,95860130,5420,5420,5420,5420,0
20230831,162400,95860130,5420,5420,5420,5420,0
20230831,162300,95860130,5420,5420,5420,5420,0
20230831,162200,95860130,5420,5420,5420,5420,0
20230831,162100,95860130,5420,5420,5420,5420,0
20230831,162000,95860130,5420,5420,5420,5420,0
20230831,161900,95860130,5420,5420,5420,5420,0
20230831,161800,95860130,5420,5420,5420,5420,0
20230831,161700,95860130,5420,5420,5420,5420,0
20230831,161600,95860130,5420,5420,5420,5420,0
20230831,161500,95860130,5420,5420,5420,5420,0
20230831,161400,95860130,5420,5420,5420,5420,0
20230831,161300,95860130,5420,5420,5420,5420,0
20230831,161200,95860130,5420,5420,5420,5420,0
20230831,161100,95860130,5420,5420,5420,5420,0
20230831,161000,95860130,5420,5420,5420,5420,0
20230831,160900,95860130,5420,5420,5420,5420,0
20230831,160800,95860130,5420,5420,5420,5420,0
20230831,160700,95860130,5420,5420,5420,5420,0
20230831,160600,95860130,5420,5420,5420,5420,0
20230831,160500,95860130,5420,5420,5420,5420,0
20230831,160400,95860130,5420,5420,5420,5420,0
20230831,160300,95860130,5420,5420,5420,5420,0
20230831,160200,95860130,5420,5420,5420,5420,0
20230831,160100,95860130,5420,5420,5420,5420,6
20230831,160000,95860130,5420,5420,5420,5420,0
20230831,155900,95860130,5420,5420,5420,5420,0
20230831,155800,95860130,5420,5420,5420,5420,0
20230831,155700,95860130,5420,5420,5420,5420,0
20230831,155600,95860130,5420,5420,5420,5420,0
20230831,155500,95860130,5420,5420,5420,5420,0
20230831,155400,95860130,5420,5420,5420,5420,0
20230831,155300,95860130,5420,5420,5420,5420,0
20230831,155200,95860130,5420,5420,5420,5420,0
20230831,155100,95860130,5420,5420,5420,5420,0
20230831,155000,95860130,5420,5420,5420,5420,0
20230831,154900,95860130,5420,5420,5420,5420,0
20230831,154800,95860130,5420,5420,5420,5420,0
20230831,154700,95860130,5420,5420,5420,5420,0
20230831,154600,95860130,5420,5420,5420,5420,0
20230831,154500,95860130,5420,5420,5420,5420,0
20230831,154400,95860130,5420,5420,5420,5420,0
20230831,154300,95860130,5420,5420,5420,5420,0
20230831,154200,95860130,5420,5420,5420,5420,0
20230831,154100,95860130,5420,5420,5420,5420,0
20230831,154000,95860130,5420,5420,5420,5420,0
20230831,153900,95860130,5420,5420,5420,5420,0
20230831,153800,95860130,5420,5420,5420,5420,0
20230831,153700,95860130,5420,5420,5420,5420,0
20230831,153600,95860130,5420,5420,5420,5420,0
20230831,153500,95860130,5420,5420,5420,5420,0
20230831,153400,95860130,5420,5420,5420,5420,0
20230831,153300,95860130,5420,5420,5420,5420,0
20230831,153200,95860130,5420,5420,5420,5420,0
20230831,153100,95860130,5420,5420,5420,5420,6
20230831,153000,95860130,5420,5420,5420,5420,6
20230831,152900,95827610,5430,5430,5430,5430,0
20230831,152800,95827610,5430,5430,5430,5430,0
20230831,152700,95827610,5430,5430,5430,5430,0
20230831,152600,95827610,5430,5430,5430,5430,0
20230831,152500,95827610,5430,5430,5430,5430,0
20230831,152400,95827610,5430,5430,5430,5430,0
20230831,152300,95827610,5430,5430,5430,5430,0
20230831,152200,95827610,5430,5430,5430,5430,0
20230831,152100,95827610,5430,5430,5430,5430,0
20230831,152000,95827610,5430,5430,5430,5430,0
20230831,151900,95827610,5430,5410,5430,5380,77
20230831,151800,95412620,5430,5430,5430,5430,0
20230831,151700,95412620,5430,5430,5430,5430,0
20230831,151600,95412620,5430,5430,5430,5430,0
20230831,151500,95412620,5430,5430,5430,5430,0
20230831,151400,95412620,5430,5430,5430,5430,0
20230831,151300,95412620,5430,5430,5430,5430,133
20230831,151200,94690430,5430,5420,5430,5420,1590
20230831,151100,86063720,5420,5420,5420,5420,0
20230831,151000,86063720,5420,5420,5420,5420,0
20230831,150900,86063720,5420,5420,5420,5420,1
20230831,150800,86058300,5420,5420,5420,5420,0
20230831,150700,86058300,5420,5420,5420,5420,1
20230831,150600,86052880,5430,5430,5430,5430,0
20230831,150500,86052880,5430,5430,5430,5430,0
20230831,150400,86052880,5430,5410,5430,5410,140
20230831,150300,85293820,5410,5410,5410,5410,0
20230831,150200,85293820,5410,5410,5410,5410,0
20230831,150100,85293820,5410,5410,5410,5410,0
20230831,150000,85293820,5410,5410,5410,5410,0
20230831,145900,85293820,5410,5410,5410,5410,0
20230831,145800,85293820,5410,5410,5410,5410,0
20230831,145700,85293820,5410,5410,5410,5410,0
20230831,145600,85293820,5410,5410,5410,5410,0
20230831,145500,85293820,5410,5430,5430,5410,21
20230831,145400,85180190,5400,5400,5400,5400,1
20230831,145300,85174790,5400,5400,5400,5400,400
20230831,145200,83014790,5420,5420,5420,5420,151
20230831,145100,82196370,5420,5420,5420,5420,350
20230831,145000,80299370,5420,5420,5420,5420,0
20230831,144900,80299370,5420,5420,5420,5420,0
20230831,144800,80299370,5420,5420,5420,5420,0
20230831,144700,80299370,5420,5420,5420,5420,0
20230831,144600,80299370,5420,5420,5420,5420,0
20230831,144500,80299370,5420,5420,5420,5420,96
20230831,144400,79779050,5420,5410,5420,5410,500
20230831,144300,77069220,5420,5420,5420,5420,0
20230831,144200,77069220,5420,5420,5420,5420,0
20230831,144100,77069220,5420,5420,5420,5420,0
20230831,144000,77069220,5420,5420,5420,5420,0
20230831,143900,77069220,5420,5420,5420,5420,0
20230831,143800,77069220,5420,5420,5420,5420,0
20230831,143700,77069220,5420,5420,5420,5420,0
20230831,143600,77069220,5420,5420,5420,5420,0
20230831,143500,77069220,5420,5420,5420,5420,0
20230831,143400,77069220,5420,5420,5420,5420,0
20230831,143300,77069220,5420,5420,5420,5420,0
20230831,143200,77069220,5420,5420,5420,5420,0
20230831,143100,77069220,5420,5420,5420,5420,0
20230831,143000,77069220,5420,5420,5420,5420,1
20230831,142900,77063800,5400,5400,5400,5400,0
20230831,142800,77063800,5400,5400,5400,5400,0
20230831,142700,77063800,5400,5400,5400,5400,0
20230831,142600,77063800,5400,5400,5400,5400,40
20230831,142500,76847800,5420,5420,5420,5420,0
20230831,142400,76847800,5420,5420,5420,5420,0
20230831,142300,76847800,5420,5410,5420,5410,6
20230831,142200,76815310,5410,5410,5410,5410,22
20230831,142100,76696290,5410,5410,5410,5410,0
20230831,142000,76696290,5410,5410,5410,5410,0
20230831,141900,76696290,5410,5410,5410,5410,3
20230831,141800,76680060,5410,5410,5410,5410,0
20230831,141700,76680060,5410,5410,5410,5410,0
20230831,141600,76680060,5410,5410,5410,5410,0
20230831,141500,76680060,5410,5410,5410,5410,2
20230831,141400,76669240,5410,5410,5410,5410,8
20230831,141300,76625960,5410,5400,5410,5400,407
20230831,141200,74428140,5400,5400,5400,5400,0
20230831,141100,74428140,5400,5400,5400,5400,0
20230831,141000,74428140,5400,5400,5400,5400,0
20230831,140900,74428140,5400,5400,5400,5400,0
20230831,140800,74428140,5400,5400,5400,5400,0
20230831,140700,74428140,5400,5400,5400,5400,0
20230831,140600,74428140,5400,5400,5400,5400,0
20230831,140500,74428140,5400,5400,5400,5400,105
20230831,140400,73861140,5400,5400,5400,5400,0
20230831,140300,73861140,5400,5400,5400,5400,0
20230831,140200,73861140,5400,5400,5400,5400,0
20230831,140100,73861140,5400,5400,5400,5400,0
20230831,140000,73861140,5400,5400,5400,5400,10
20230831,135900,73807140,5420,5420,5420,5420,0
20230831,135800,73807140,5420,5420,5420,5420,0
20230831,135700,73807140,5420,5420,5420,5420,0
20230831,135600,73807140,5420,5420,5420,5420,0
20230831,135500,73807140,5420,5420,5420,5420,0
20230831,135400,73807140,5420,5420,5420,5420,0
20230831,135300,73807140,5420,5420,5420,5420,0
20230831,135200,73807140,5420,5420,5420,5420,0
20230831,135100,73807140,5420,5420,5420,5420,0
20230831,135000,73807140,5420,5420,5420,5420,5
20230831,134900,73780040,5390,5390,5390,5390,0
20230831,134800,73780040,5390,5390,5390,5390,0
20230831,134700,73780040,5390,5390,5390,5390,0
20230831,134600,73780040,5390,5390,5390,5390,0
20230831,134500,73780040,5390,5390,5390,5390,0
20230831,134400,73780040,5390,5390,5390,5390,0
20230831,134300,73780040,5390,5390,5390,5390,0
20230831,134200,73780040,5390,5390,5390,5390,0
20230831,134100,73780040,5390,5390,5390,5390,0
20230831,134000,73780040,5390,5390,5390,5390,0
20230831,133900,73780040,5390,5390,5390,5390,0
20230831,133800,73780040,5390,5390,5390,5390,0
20230831,133700,73780040,5390,5400,5400,5390,600
20230831,133600,70542110,5400,5400,5400,5400,0
20230831,133500,70542110,5400,5400,5400,5400,0
20230831,133400,70542110,5400,5400,5400,5400,100
20230831,133300,70002110,5400,5400,5400,5400,0
20230831,133200,70002110,5400,5400,5400,5400,0
20230831,133100,70002110,5400,5400,5400,5400,0
20230831,133000,70002110,5400,5400,5400,5400,0
20230831,132900,70002110,5400,5400,5400,5400,12
20230831,132800,69937310,5400,5400,5400,5400,900
20230831,132700,65077310,5400,5400,5400,5400,0
20230831,132600,65077310,5400,5400,5400,5400,88
20230831,132500,64602110,5420,5420,5420,5420,0
20230831,132400,64602110,5420,5420,5420,5420,0
20230831,132300,64602110,5420,5420,5420,5420,0
20230831,132200,64602110,5420,5420,5420,5420,0
20230831,132100,64602110,5420,5410,5420,5410,337
20230831,132000,62775670,5410,5410,5410,5410,0
20230831,131900,62775670,5410,5410,5410,5410,0
20230831,131800,62775670,5410,5410,5410,5410,0
20230831,131700,62775670,5410,5410,5410,5410,0
20230831,131600,62775670,5410,5410,5410,5410,0
20230831,131500,62775670,5410,5410,5410,5410,0
20230831,131400,62775670,5410,5410,5410,5410,0
20230831,131300,62775670,5410,5410,5410,5410,0
20230831,131200,62775670,5410,5410,5410,5410,0
20230831,131100,62775670,5410,5410,5410,5410,0
20230831,131000,62775670,5410,5410,5410,5410,0
20230831,130900,62775670,5410,5410,5410,5410,0
20230831,130800,62775670,5410,5410,5410,5410,1
20230831,130700,62770260,5430,5430,5430,5430,0
20230831,130600,62770260,5430,5430,5430,5430,0
20230831,130500,62770260,5430,5430,5430,5430,0
20230831,130400,62770260,5430,5430,5430,5430,0
20230831,130300,62770260,5430,5430,5430,5430,0
20230831,130200,62770260,5430,5430,5430,5430,0
20230831,130100,62770260,5430,5430,5430,5430,0
20230831,130000,62770260,5430,5430,5430,5430,0
20230831,125900,62770260,5430,5430,5430,5430,0
20230831,125800,62770260,5430,5430,5430,5430,11
20230831,125700,62710530,5430,5430,5430,5430,0
20230831,125600,62710530,5430,5430,5430,5430,0
20230831,125500,62710530,5430,5430,5430,5430,0
20230831,125400,62710530,5430,5430,5430,5430,0
20230831,125300,62710530,5430,5430,5430,5430,0
20230831,125200,62710530,5430,5430,5430,5430,0
20230831,125100,62710530,5430,5430,5430,5430,0
20230831,125000,62710530,5430,5430,5430,5430,0
20230831,124900,62710530,5430,5430,5430,5430,0
20230831,124800,62710530,5430,5430,5430,5430,0
20230831,124700,62710530,5430,5430,5430,5430,0
20230831,124600,62710530,5430,5430,5430,5430,0
20230831,124500,62710530,5430,5430,5430,5430,0
20230831,124400,62710530,5430,5430,5430,5430,0
20230831,124300,62710530,5430,5430,5430,5430,0
20230831,124200,62710530,5430,5430,5430,5430,0
20230831,124100,62710530,5430,5430,5430,5430,0
20230831,124000,62710530,5430,5430,5430,5430,0
20230831,123900,62710530,5430,5430,5430,5430,0
20230831,123800,62710530,5430,5430,5430,5430,1
20230831,123700,62705100,5400,5400,5400,5400,0
20230831,123600,62705100,5400,5400,5400,5400,0
20230831,123500,62705100,5400,5400,5400,5400,0
20230831,123400,62705100,5400,5400,5400,5400,0
20230831,123300,62705100,5400,5400,5400,5400,3
20230831,123200,62688900,5400,5400,5400,5400,0
20230831,123100,62688900,5400,5400,5400,5400,0
20230831,123000,62688900,5400,5400,5400,5400,2
20230831,122900,62678100,5400,5400,5400,5400,1
20230831,122800,62672700,5420,5420,5420,5420,0
20230831,122700,62672700,5420,5420,5420,5420,0
20230831,122600,62672700,5420,5420,5420,5420,2
20230831,122500,62661860,5400,5400,5400,5400,0
20230831,122400,62661860,5400,5400,5400,5400,0
20230831,122300,62661860,5400,5400,5400,5400,1
20230831,122200,62656460,5420,5420,5420,5420,0
20230831,122100,62656460,5420,5420,5420,5420,0
20230831,122000,62656460,5420,5420,5420,5420,0
20230831,121900,62656460,5420,5420,5420,5420,0
20230831,121800,62656460,5420,5420,5420,5420,0
20230831,121700,62656460,5420,5420,5420,5420,0
20230831,121600,62656460,5420,5420,5420,5420,0
20230831,121500,62656460,5420,5420,5420,5420,0
20230831,121400,62656460,5420,5420,5420,5420,0
20230831,121300,62656460,5420,5420,5420,5420,0
20230831,121200,62656460,5420,5420,5420,5420,0
20230831,121100,62656460,5420,5420,5420,5420,0
20230831,121000,62656460,5420,5420,5420,5420,0
20230831,120900,62656460,5420,5420,5420,5420,0
20230831,120800,62656460,5420,5420,5420,5420,0
20230831,120700,62656460,5420,5420,5420,5420,58
20230831,120600,62342100,5420,5420,5420,5420,0
20230831,120500,62342100,5420,5420,5420,5420,0
20230831,120400,62342100,5420,5420,5420,5420,0
20230831,120300,62342100,5420,5420,5420,5420,0
20230831,120200,62342100,5420,5420,5420,5420,0
20230831,120100,62342100,5420,5420,5420,5420,1
20230831,120000,62336680,5430,5430,5430,5430,0
20230831,115900,62336680,5430,5430,5430,5430,0
20230831,115800,62336680,5430,5430,5430,5430,3
20230831,115700,62320390,5440,5440,5440,5440,0
20230831,115600,62320390,5440,5440,5440,5440,0
20230831,115500,62320390,5440,5440,5440,5440,0
20230831,115400,62320390,5440,5440,5440,5440,0
20230831,115300,62320390,5440,5440,5440,5440,0
20230831,115200,62320390,5440,5440,5440,5440,0
20230831,115100,62320390,5440,5440,5440,5440,47
20230831,115000,62064710,5440,5440,5440,5440,0
20230831,114900,62064710,5440,5440,5440,5440,5
20230831,114800,62037510,5440,5440,5440,5440,0
20230831,114700,62037510,5440,5440,5440,5440,0
20230831,114600,62037510,5440,5440,5440,5440,0
20230831,114500,62037510,5440,5440,5440,5440,0
20230831,114400,62037510,5440,5440,5440,5440,3
20230831,114300,62021190,5440,5440,5440,5440,0
20230831,114200,62021190,5440,5440,5440,5440,0
20230831,114100,62021190,5440,5440,5440,5440,0
20230831,114000,62021190,5440,5470,5470,5440,40
20230831,113900,61802900,5470,5460,5470,5460,300
20230831,113800,60163390,5460,5450,5460,5450,150
20230831,113700,59345880,5450,5440,5450,5440,6
20230831,113600,59313230,5440,5440,5440,5440,24
20230831,113500,59182670,5440,5440,5440,5440,0
20230831,113400,59182670,5440,5440,5440,5440,5
20230831,113300,59155470,5440,5440,5440,5440,21
20230831,113200,59041230,5430,5410,5430,5410,1050
20230831,113100,53360130,5410,5410,5410,5410,1
20230831,113000,53354720,5400,5400,5400,5400,0
20230831,112900,53354720,5400,5400,5400,5400,0
20230831,112800,53354720,5400,5400,5400,5400,0
20230831,112700,53354720,5400,5400,5400,5400,0
20230831,112600,53354720,5400,5400,5400,5400,0
20230831,112500,53354720,5400,5380,5400,5380,389
20230831,112400,51256260,5360,5360,5360,5360,0
20230831,112300,51256260,5360,5360,5360,5360,0
20230831,112200,51256260,5360,5360,5360,5360,0
20230831,112100,51256260,5360,5360,5360,5360,0
20230831,112000,51256260,5360,5360,5360,5360,0
20230831,111900,51256260,5360,5360,5360,5360,0
20230831,111800,51256260,5360,5360,5360,5360,0
20230831,111700,51256260,5360,5360,5360,5360,0
20230831,111600,51256260,5360,5360,5360,5360,0
20230831,111500,51256260,5360,5360,5360,5360,0
20230831,111400,51256260,5360,5360,5360,5360,0
20230831,111300,51256260,5360,5360,5360,5360,0
20230831,111200,51256260,5360,5360,5360,5360,0
20230831,111100,51256260,5360,5360,5360,5360,0
20230831,111000,51256260,5360,5360,5360,5360,18
20230831,110900,51159780,5390,5390,5390,5390,0
20230831,110800,51159780,5390,5390,5390,5390,0
20230831,110700,51159780,5390,5390,5390,5390,0
20230831,110600,51159780,5390,5390,5390,5390,0
20230831,110500,51159780,5390,5390,5390,5390,0
20230831,110400,51159780,5390,5390,5390,5390,0
20230831,110300,51159780,5390,5390,5390,5390,0
20230831,110200,51159780,5390,5390,5390,5390,0
20230831,110100,51159780,5390,5390,5390,5390,1
20230831,110000,51154390,5340,5340,5340,5340,0
20230831,105900,51154390,5340,5340,5340,5340,0
20230831,105800,51154390,5340,5340,5340,5340,0
20230831,105700,51154390,5340,5340,5340,5340,0
20230831,105600,51154390,5340,5340,5340,5340,0
20230831,105500,51154390,5340,5340,5340,5340,0
20230831,105400,51154390,5340,5340,5340,5340,0
20230831,105300,51154390,5340,5340,5340,5340,0
20230831,105200,51154390,5340,5340,5340,5340,0
20230831,105100,51154390,5340,5340,5340,5340,0
20230831,105000,51154390,5340,5340,5340,5340,0
20230831,104900,51154390,5340,5380,5380,5340,600
20230831,104800,47941910,5380,5380,5380,5380,0
20230831,104700,47941910,5380,5380,5380,5380,39
20230831,104600,47732090,5380,5380,5380,5380,1
20230831,104500,47726710,5370,5370,5370,5370,0
20230831,104400,47726710,5370,5370,5370,5370,0
20230831,104300,47726710,5370,5370,5370,5370,610
20230831,104200,44451010,5350,5350,5350,5350,0
20230831,104100,44451010,5350,5350,5350,5350,0
20230831,104000,44451010,5350,5360,5360,5350,19
20230831,103900,44349340,5340,5340,5340,5340,0
20230831,103800,44349340,5340,5340,5340,5340,0
20230831,103700,44349340,5340,5340,5340,5340,0
20230831,103600,44349340,5340,5340,5340,5340,300
20230831,103500,42747340,5340,5340,5340,5340,0
20230831,103400,42747340,5340,5340,5340,5340,0
20230831,103300,42747340,5340,5340,5340,5340,1
20230831,103200,42742000,5370,5370,5370,5370,700
20230831,103100,38983000,5370,5370,5370,5370,0
20230831,103000,38983000,5370,5370,5370,5370,0
20230831,102900,38983000,5370,5370,5370,5370,0
20230831,102800,38983000,5370,5370,5370,5370,0
20230831,102700,38983000,5370,5370,5370,5370,0
20230831,102600,38983000,5370,5370,5370,5370,0
20230831,102500,38983000,5370,5370,5370,5370,0
20230831,102400,38983000,5370,5370,5370,5370,0
20230831,102300,38983000,5370,5370,5370,5370,0
20230831,102200,38983000,5370,5370,5370,5370,0
20230831,102100,38983000,5370,5370,5370,5370,0
20230831,102000,38983000,5370,5370,5370,5370,0
20230831,101900,38983000,5370,5370,5370,5370,0
20230831,101800,38983000,5370,5370,5370,5370,0
20230831,101700,38983000,5370,5370,5370,5370,10
20230831,101600,38929300,5370,5370,5370,5370,1
20230831,101500,38923930,5360,5360,5360,5360,158
20230831,101400,38077050,5360,5360,5360,5360,0
20230831,101300,38077050,5360,5360,5360,5360,0
20230831,101200,38077050,5360,5360,5360,5360,100
20230831,101100,37541050,5330,5330,5330,5330,0
20230831,101000,37541050,5330,5330,5330,5330,18
20230831,100900,37445110,5330,5330,5330,5330,550
20230831,100800,34513610,5330,5330,5330,5330,0
20230831,100700,34513610,5330,5330,5330,5330,0
20230831,100600,34513610,5330,5330,5330,5330,0
20230831,100500,34513610,5330,5330,5330,5330,0
20230831,100400,34513610,5330,5330,5330,5330,0
20230831,100300,34513610,5330,5330,5330,5330,0
20230831,100200,34513610,5330,5330,5330,5330,50
20230831,100100,34247110,5330,5330,5330,5330,0
20230831,100000,34247110,5330,5330,5330,5330,100
20230831,095900,33714110,5330,5330,5330,5330,0
20230831,095800,33714110,5330,5330,5330,5330,0
20230831,095700,33714110,5330,5330,5330,5330,316
20230831,095600,32029830,5330,5330,5330,5330,0
20230831,095500,32029830,5330,5330,5330,5330,1
20230831,095400,32024500,5370,5370,5370,5370,0
20230831,095300,32024500,5370,5370,5370,5370,29
20230831,095200,31868770,5370,5370,5370,5370,0
20230831,095100,31868770,5370,5370,5370,5370,0
20230831,095000,31868770,5370,5370,5370,5370,0
20230831,094900,31868770,5370,5370,5370,5370,0
20230831,094800,31868770,5370,5370,5370,5370,0
20230831,094700,31868770,5370,5370,5370,5370,0
20230831,094600,31868770,5370,5370,5370,5370,0
20230831,094500,31868770,5370,5370,5370,5370,0
20230831,094400,31868770,5370,5370,5370,5370,0
20230831,094300,31868770,5370,5370,5370,5370,0
20230831,094200,31868770,5370,5370,5370,5370,74
20230831,094100,31471390,5370,5370,5370,5370,18
20230831,094000,31374730,5370,5370,5370,5370,50
20230831,093900,31106230,5370,5370,5370,5370,0
20230831,093800,31106230,5370,5370,5370,5370,0
20230831,093700,31106230,5370,5370,5370,5370,0
20230831,093600,31106230,5370,5370,5370,5370,0
20230831,093500,31106230,5370,5370,5370,5370,0
20230831,093400,31106230,5370,5380,5380,5370,10
20230831,093300,31052480,5380,5380,5380,5380,0
20230831,093200,31052480,5380,5380,5380,5380,0
20230831,093100,31052480,5380,5380,5380,5380,0
20230831,093000,31052480,5380,5380,5380,5380,0
20230831,092900,31052480,5380,5380,5380,5380,0
20230831,092800,31052480,5380,5380,5380,5380,0
20230831,092700,31052480,5380,5370,5380,5370,50
20230831,092600,30783710,5320,5370,5380,5320,250
20230831,092500,29449290,5320,5340,5340,5320,200
20230831,092400,28384060,5390,5390,5390,5390,0
20230831,092300,28384060,5390,5390,5390,5390,0
20230831,092200,28384060,5390,5390,5390,5390,0
20230831,092100,28384060,5390,5390,5390,5390,1
20230831,092000,28378670,5320,5320,5320,5320,0
20230831,091900,28378670,5320,5320,5320,5320,0
20230831,091800,28378670,5320,5350,5350,5320,100
20230831,091700,27845800,5330,5330,5330,5330,0
20230831,091600,27845800,5330,5330,5330,5330,0
20230831,091500,27845800,5330,5330,5330,5330,0
20230831,091400,27845800,5330,5360,5360,5330,300
20230831,091300,26242040,5390,5340,5390,5340,2
20230831,091200,26231310,5320,5340,5340,5320,1047
20230831,091100,20643770,5340,5360,5360,5340,118
20230831,091000,20013290,5360,5360,5360,5360,11
20230831,090900,19954330,5400,5400,5400,5400,0
20230831,090800,19954330,5400,5390,5400,5340,14
20230831,090700,19878880,5400,5400,5400,5400,0
20230831,090600,19878880,5400,5400,5400,5400,0
20230831,090500,19878880,5400,5340,5400,5320,311
20230831,090400,18220080,5400,5400,5400,5400,13
20230831,090300,18149880,5400,5370,5400,5370,87
20230831,090200,17680500,5350,5360,5360,5310,533
20230831,090100,14837880,5360,5310,5370,5280,202
20230831,090000,13768300,5310,5270,5310,5270,2610