stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,201800,6244866745,2720,2720,2720,2720,9638
20230831,201700,6244866745,2720,2720,2720,2720,0
20230831,201600,6244866745,2720,2720,2720,2720,0
20230831,201500,6244866745,2720,2720,2720,2720,0
20230831,201400,6244866745,2720,2720,2720,2720,0
20230831,201300,6244866745,2720,2720,2720,2720,0
20230831,201200,6244866745,2720,2720,2720,2720,0
20230831,201100,6244866745,2720,2720,2720,2720,0
20230831,201000,6244866745,2720,2720,2720,2720,0
20230831,200900,6244866745,2720,2720,2720,2720,0
20230831,200800,6244866745,2720,2720,2720,2720,0
20230831,200700,6244866745,2720,2720,2720,2720,0
20230831,200600,6244866745,2720,2720,2720,2720,0
20230831,200500,6244866745,2720,2720,2720,2720,0
20230831,200400,6244866745,2720,2720,2720,2720,0
20230831,200300,6244866745,2720,2720,2720,2720,0
20230831,200200,6244866745,2720,2720,2720,2720,0
20230831,200100,6244866745,2720,2720,2720,2720,0
20230831,200000,6244866745,2720,2720,2720,2720,0
20230831,195900,6244866745,2720,2720,2720,2720,0
20230831,195800,6244866745,2720,2720,2720,2720,0
20230831,195700,6244866745,2720,2720,2720,2720,0
20230831,195600,6244866745,2720,2720,2720,2720,0
20230831,195500,6244866745,2720,2720,2720,2720,0
20230831,195400,6244866745,2720,2720,2720,2720,0
20230831,195300,6244866745,2720,2720,2720,2720,0
20230831,195200,6244866745,2720,2720,2720,2720,0
20230831,195100,6244866745,2720,2720,2720,2720,0
20230831,195000,6244866745,2720,2720,2720,2720,0
20230831,194900,6244866745,2720,2720,2720,2720,0
20230831,194800,6244866745,2720,2720,2720,2720,9638
20230831,194700,6244866745,2720,2720,2720,2720,0
20230831,194600,6244866745,2720,2720,2720,2720,0
20230831,194500,6244866745,2720,2720,2720,2720,0
20230831,194400,6244866745,2720,2720,2720,2720,0
20230831,194300,6244866745,2720,2720,2720,2720,0
20230831,194200,6244866745,2720,2720,2720,2720,0
20230831,194100,6244866745,2720,2720,2720,2720,0
20230831,194000,6244866745,2720,2720,2720,2720,0
20230831,193900,6244866745,2720,2720,2720,2720,0
20230831,193800,6244866745,2720,2720,2720,2720,0
20230831,193700,6244866745,2720,2720,2720,2720,0
20230831,193600,6244866745,2720,2720,2720,2720,0
20230831,193500,6244866745,2720,2720,2720,2720,0
20230831,193400,6244866745,2720,2720,2720,2720,0
20230831,193300,6244866745,2720,2720,2720,2720,0
20230831,193200,6244866745,2720,2720,2720,2720,0
20230831,193100,6244866745,2720,2720,2720,2720,0
20230831,193000,6244866745,2720,2720,2720,2720,0
20230831,192900,6244866745,2720,2720,2720,2720,0
20230831,192800,6244866745,2720,2720,2720,2720,0
20230831,192700,6244866745,2720,2720,2720,2720,0
20230831,192600,6244866745,2720,2720,2720,2720,0
20230831,192500,6244866745,2720,2720,2720,2720,0
20230831,192400,6244866745,2720,2720,2720,2720,0
20230831,192300,6244866745,2720,2720,2720,2720,0
20230831,192200,6244866745,2720,2720,2720,2720,0
20230831,192100,6244866745,2720,2720,2720,2720,0
20230831,192000,6244866745,2720,2720,2720,2720,0
20230831,191900,6244866745,2720,2720,2720,2720,0
20230831,191800,6244866745,2720,2720,2720,2720,9638
20230831,191700,6244866745,2720,2720,2720,2720,0
20230831,191600,6244866745,2720,2720,2720,2720,0
20230831,191500,6244866745,2720,2720,2720,2720,0
20230831,191400,6244866745,2720,2720,2720,2720,0
20230831,191300,6244866745,2720,2720,2720,2720,0
20230831,191200,6244866745,2720,2720,2720,2720,0
20230831,191100,6244866745,2720,2720,2720,2720,0
20230831,191000,6244866745,2720,2720,2720,2720,0
20230831,190900,6244866745,2720,2720,2720,2720,0
20230831,190800,6244866745,2720,2720,2720,2720,0
20230831,190700,6244866745,2720,2720,2720,2720,0
20230831,190600,6244866745,2720,2720,2720,2720,0
20230831,190500,6244866745,2720,2720,2720,2720,0
20230831,190400,6244866745,2720,2720,2720,2720,0
20230831,190300,6244866745,2720,2720,2720,2720,0
20230831,190200,6244866745,2720,2720,2720,2720,0
20230831,190100,6244866745,2720,2720,2720,2720,0
20230831,190000,6244866745,2720,2720,2720,2720,0
20230831,185900,6244866745,2720,2720,2720,2720,0
20230831,185800,6244866745,2720,2720,2720,2720,0
20230831,185700,6244866745,2720,2720,2720,2720,0
20230831,185600,6244866745,2720,2720,2720,2720,0
20230831,185500,6244866745,2720,2720,2720,2720,0
20230831,185400,6244866745,2720,2720,2720,2720,0
20230831,185300,6244866745,2720,2720,2720,2720,0
20230831,185200,6244866745,2720,2720,2720,2720,0
20230831,185100,6244866745,2720,2720,2720,2720,0
20230831,185000,6244866745,2720,2720,2720,2720,0
20230831,184900,6244866745,2720,2720,2720,2720,0
20230831,184800,6244866745,2720,2720,2720,2720,9638
20230831,184700,6244866745,2720,2720,2720,2720,0
20230831,184600,6244866745,2720,2720,2720,2720,0
20230831,184500,6244866745,2720,2720,2720,2720,0
20230831,184400,6244866745,2720,2720,2720,2720,0
20230831,184300,6244866745,2720,2720,2720,2720,0
20230831,184200,6244866745,2720,2720,2720,2720,0
20230831,184100,6244866745,2720,2720,2720,2720,0
20230831,184000,6244866745,2720,2720,2720,2720,0
20230831,183900,6244866745,2720,2720,2720,2720,0
20230831,183800,6244866745,2720,2720,2720,2720,0
20230831,183700,6244866745,2720,2720,2720,2720,0
20230831,183600,6244866745,2720,2720,2720,2720,0
20230831,183500,6244866745,2720,2720,2720,2720,0
20230831,183400,6244866745,2720,2720,2720,2720,0
20230831,183300,6244866745,2720,2720,2720,2720,0
20230831,183200,6244866745,2720,2720,2720,2720,0
20230831,183100,6244866745,2720,2720,2720,2720,0
20230831,183000,6244866745,2720,2720,2720,2720,0
20230831,182900,6244866745,2720,2720,2720,2720,0
20230831,182800,6244866745,2720,2720,2720,2720,0
20230831,182700,6244866745,2720,2720,2720,2720,0
20230831,182600,6244866745,2720,2720,2720,2720,0
20230831,182500,6244866745,2720,2720,2720,2720,0
20230831,182400,6244866745,2720,2720,2720,2720,0
20230831,182300,6244866745,2720,2720,2720,2720,0
20230831,182200,6244866745,2720,2720,2720,2720,0
20230831,182100,6244866745,2720,2720,2720,2720,0
20230831,182000,6244866745,2720,2720,2720,2720,0
20230831,181900,6244866745,2720,2720,2720,2720,0
20230831,181800,6244866745,2720,2720,2720,2720,9638
20230831,181700,6244866745,2720,2720,2720,2720,0
20230831,181600,6244866745,2720,2720,2720,2720,0
20230831,181500,6244866745,2720,2720,2720,2720,0
20230831,181400,6244866745,2720,2720,2720,2720,0
20230831,181300,6244866745,2720,2720,2720,2720,0
20230831,181200,6244866745,2720,2720,2720,2720,0
20230831,181100,6244866745,2720,2720,2720,2720,0
20230831,181000,6244866745,2720,2720,2720,2720,0
20230831,180900,6244866745,2720,2720,2720,2720,0
20230831,180800,6244866745,2720,2720,2720,2720,0
20230831,180700,6244866745,2720,2720,2720,2720,0
20230831,180600,6244866745,2720,2720,2720,2720,0
20230831,180500,6244866745,2720,2720,2720,2720,0
20230831,180400,6244866745,2720,2720,2720,2720,0
20230831,180300,6244866745,2720,2720,2720,2720,0
20230831,180200,6244866745,2720,2720,2720,2720,0
20230831,180100,6244866745,2720,2720,2720,2720,0
20230831,180000,6244866745,2720,2720,2720,2720,0
20230831,175900,6244866745,2720,2720,2720,2720,0
20230831,175800,6244866745,2720,2720,2720,2720,0
20230831,175700,6244866745,2720,2720,2720,2720,0
20230831,175600,6244866745,2720,2720,2720,2720,0
20230831,175500,6244866745,2720,2720,2720,2720,0
20230831,175400,6244866745,2720,2720,2720,2720,0
20230831,175300,6244866745,2720,2720,2720,2720,0
20230831,175200,6244866745,2720,2720,2720,2720,0
20230831,175100,6244866745,2720,2720,2720,2720,0
20230831,175000,6244866745,2720,2720,2720,2720,0
20230831,174900,6244866745,2720,2720,2720,2720,0
20230831,174800,6244866745,2720,2720,2720,2720,9638
20230831,174700,6244866745,2720,2720,2720,2720,0
20230831,174600,6244866745,2720,2720,2720,2720,0
20230831,174500,6244866745,2720,2720,2720,2720,0
20230831,174400,6244866745,2720,2720,2720,2720,0
20230831,174300,6244866745,2720,2720,2720,2720,0
20230831,174200,6244866745,2720,2720,2720,2720,0
20230831,174100,6244866745,2720,2720,2720,2720,0
20230831,174000,6244866745,2720,2720,2720,2720,0
20230831,173900,6244866745,2720,2720,2720,2720,0
20230831,173800,6244866745,2720,2720,2720,2720,0
20230831,173700,6244866745,2720,2720,2720,2720,0
20230831,173600,6244866745,2720,2720,2720,2720,0
20230831,173500,6244866745,2720,2720,2720,2720,0
20230831,173400,6244866745,2720,2720,2720,2720,0
20230831,173300,6244866745,2720,2720,2720,2720,0
20230831,173200,6244866745,2720,2720,2720,2720,0
20230831,173100,6244866745,2720,2720,2720,2720,0
20230831,173000,6244866745,2720,2720,2720,2720,0
20230831,172900,6244866745,2720,2720,2720,2720,0
20230831,172800,6244866745,2720,2720,2720,2720,0
20230831,172700,6244866745,2720,2720,2720,2720,0
20230831,172600,6244866745,2720,2720,2720,2720,0
20230831,172500,6244866745,2720,2720,2720,2720,0
20230831,172400,6244866745,2720,2720,2720,2720,0
20230831,172300,6244866745,2720,2720,2720,2720,0
20230831,172200,6244866745,2720,2720,2720,2720,0
20230831,172100,6244866745,2720,2720,2720,2720,0
20230831,172000,6244866745,2720,2720,2720,2720,0
20230831,171900,6244866745,2720,2720,2720,2720,0
20230831,171800,6244866745,2720,2720,2720,2720,9638
20230831,171700,6244866745,2720,2720,2720,2720,0
20230831,171600,6244866745,2720,2720,2720,2720,0
20230831,171500,6244866745,2720,2720,2720,2720,0
20230831,171400,6244866745,2720,2720,2720,2720,0
20230831,171300,6244866745,2720,2720,2720,2720,0
20230831,171200,6244866745,2720,2720,2720,2720,0
20230831,171100,6244866745,2720,2720,2720,2720,0
20230831,171000,6244866745,2720,2720,2720,2720,0
20230831,170900,6244866745,2720,2720,2720,2720,0
20230831,170800,6244866745,2720,2720,2720,2720,0
20230831,170700,6244866745,2720,2720,2720,2720,0
20230831,170600,6244866745,2720,2720,2720,2720,0
20230831,170500,6244866745,2720,2720,2720,2720,0
20230831,170400,6244866745,2720,2720,2720,2720,0
20230831,170300,6244866745,2720,2720,2720,2720,0
20230831,170200,6244866745,2720,2720,2720,2720,0
20230831,170100,6244866745,2720,2720,2720,2720,0
20230831,170000,6244866745,2720,2720,2720,2720,0
20230831,165900,6244866745,2720,2720,2720,2720,0
20230831,165800,6244866745,2720,2720,2720,2720,0
20230831,165700,6244866745,2720,2720,2720,2720,0
20230831,165600,6244866745,2720,2720,2720,2720,0
20230831,165500,6244866745,2720,2720,2720,2720,0
20230831,165400,6244866745,2720,2720,2720,2720,0
20230831,165300,6244866745,2720,2720,2720,2720,0
20230831,165200,6244866745,2720,2720,2720,2720,0
20230831,165100,6244866745,2720,2720,2720,2720,0
20230831,165000,6244866745,2720,2720,2720,2720,0
20230831,164900,6244866745,2720,2720,2720,2720,0
20230831,164800,6244866745,2720,2720,2720,2720,9638
20230831,164700,6244866745,2720,2720,2720,2720,0
20230831,164600,6244866745,2720,2720,2720,2720,0
20230831,164500,6244866745,2720,2720,2720,2720,0
20230831,164400,6244866745,2720,2720,2720,2720,0
20230831,164300,6244866745,2720,2720,2720,2720,0
20230831,164200,6244866745,2720,2720,2720,2720,0
20230831,164100,6244866745,2720,2720,2720,2720,0
20230831,164000,6244866745,2720,2720,2720,2720,0
20230831,163900,6244866745,2720,2720,2720,2720,0
20230831,163800,6244866745,2720,2720,2720,2720,0
20230831,163700,6244866745,2720,2720,2720,2720,0
20230831,163600,6244866745,2720,2720,2720,2720,0
20230831,163500,6244866745,2720,2720,2720,2720,0
20230831,163400,6244866745,2720,2720,2720,2720,0
20230831,163300,6244866745,2720,2720,2720,2720,0
20230831,163200,6244866745,2720,2720,2720,2720,0
20230831,163100,6244866745,2720,2720,2720,2720,0
20230831,163000,6244866745,2720,2720,2720,2720,0
20230831,162900,6244866745,2720,2720,2720,2720,0
20230831,162800,6244866745,2720,2720,2720,2720,0
20230831,162700,6244866745,2720,2720,2720,2720,0
20230831,162600,6244866745,2720,2720,2720,2720,0
20230831,162500,6244866745,2720,2720,2720,2720,0
20230831,162400,6244866745,2720,2720,2720,2720,0
20230831,162300,6244866745,2720,2720,2720,2720,0
20230831,162200,6244866745,2720,2720,2720,2720,0
20230831,162100,6244866745,2720,2720,2720,2720,0
20230831,162000,6244866745,2720,2720,2720,2720,0
20230831,161900,6244866745,2720,2720,2720,2720,0
20230831,161800,6244866745,2720,2720,2720,2720,9638
20230831,161700,6244866745,2720,2720,2720,2720,0
20230831,161600,6244866745,2720,2720,2720,2720,0
20230831,161500,6244866745,2720,2720,2720,2720,0
20230831,161400,6244866745,2720,2720,2720,2720,0
20230831,161300,6244866745,2720,2720,2720,2720,0
20230831,161200,6244866745,2720,2720,2720,2720,0
20230831,161100,6244866745,2720,2720,2720,2720,0
20230831,161000,6244866745,2720,2720,2720,2720,0
20230831,160900,6244866745,2720,2720,2720,2720,0
20230831,160800,6244866745,2720,2720,2720,2720,0
20230831,160700,6244866745,2720,2720,2720,2720,0
20230831,160600,6244866745,2720,2720,2720,2720,0
20230831,160500,6244866745,2720,2720,2720,2720,0
20230831,160400,6244866745,2720,2720,2720,2720,0
20230831,160300,6244866745,2720,2720,2720,2720,0
20230831,160200,6244866745,2720,2720,2720,2720,0
20230831,160100,6244866745,2720,2720,2720,2720,0
20230831,160000,6244866745,2720,2720,2720,2720,0
20230831,155900,6244866745,2720,2720,2720,2720,0
20230831,155800,6244866745,2720,2720,2720,2720,0
20230831,155700,6244866745,2720,2720,2720,2720,0
20230831,155600,6244866745,2720,2720,2720,2720,0
20230831,155500,6244866745,2720,2720,2720,2720,0
20230831,155400,6244866745,2720,2720,2720,2720,0
20230831,155300,6244866745,2720,2720,2720,2720,0
20230831,155200,6244866745,2720,2720,2720,2720,0
20230831,155100,6244866745,2720,2720,2720,2720,0
20230831,155000,6244866745,2720,2720,2720,2720,0
20230831,154900,6244866745,2720,2720,2720,2720,0
20230831,154800,6244866745,2720,2720,2720,2720,9638
20230831,154700,6244866745,2720,2720,2720,2720,0
20230831,154600,6244866745,2720,2720,2720,2720,0
20230831,154500,6244866745,2720,2720,2720,2720,0
20230831,154400,6244866745,2720,2720,2720,2720,0
20230831,154300,6244866745,2720,2720,2720,2720,0
20230831,154200,6244866745,2720,2720,2720,2720,0
20230831,154100,6244866745,2720,2720,2720,2720,0
20230831,154000,6244866745,2720,2720,2720,2720,0
20230831,153900,6244866745,2720,2720,2720,2720,0
20230831,153800,6244866745,2720,2720,2720,2720,0
20230831,153700,6244866745,2720,2720,2720,2720,0
20230831,153600,6244866745,2720,2720,2720,2720,0
20230831,153500,6244866745,2720,2720,2720,2720,0
20230831,153400,6244866745,2720,2720,2720,2720,0
20230831,153300,6244866745,2720,2720,2720,2720,0
20230831,153200,6244866745,2720,2720,2720,2720,0
20230831,153100,6244866745,2720,2720,2720,2720,0
20230831,153000,6244866745,2720,2720,2720,2720,9638
20230831,152900,6218651385,2705,2705,2705,2705,0
20230831,152800,6218651385,2705,2705,2705,2705,0
20230831,152700,6218651385,2705,2705,2705,2705,0
20230831,152600,6218651385,2705,2705,2705,2705,0
20230831,152500,6218651385,2705,2705,2705,2705,0
20230831,152400,6218651385,2705,2705,2705,2705,0
20230831,152300,6218651385,2705,2705,2705,2705,0
20230831,152200,6218651385,2705,2705,2705,2705,0
20230831,152100,6218651385,2705,2705,2705,2705,0
20230831,152000,6218651385,2705,2705,2705,2705,0
20230831,151900,6218651385,2705,2720,2725,2695,27320
20230831,151800,6144817125,2720,2720,2730,2720,3876
20230831,151700,6134267530,2730,2725,2735,2720,9159
20230831,151600,6109278600,2735,2725,2735,2725,13257
20230831,151500,6073077815,2720,2710,2720,2710,4295
20230831,151400,6061410935,2720,2720,2720,2710,3767
20230831,151300,6051193855,2710,2705,2715,2705,4902
20230831,151200,6037904815,2705,2700,2705,2695,3173
20230831,151100,6029327590,2705,2695,2705,2695,1381
20230831,151000,6025603075,2695,2695,2695,2695,15
20230831,150900,6025562650,2695,2700,2710,2695,7315
20230831,150800,6005811645,2710,2705,2710,2700,8578
20230831,150700,5982628490,2710,2715,2720,2710,2725
20230831,150600,5975233405,2720,2710,2720,2710,278
20230831,150500,5974478485,2710,2715,2720,2695,3671
20230831,150400,5964547480,2710,2685,2710,2685,12004
20230831,150300,5932137925,2685,2680,2690,2680,3976
20230831,150200,5921448085,2680,2685,2685,2680,4523
20230831,150100,5909323020,2685,2690,2695,2680,22081
20230831,150000,5850042850,2695,2700,2710,2695,6172
20230831,145900,5833382395,2705,2710,2710,2700,7853
20230831,145800,5812176445,2710,2705,2720,2700,27278
20230831,145700,5738444250,2705,2730,2730,2705,14238
20230831,145600,5699847910,2720,2725,2730,2720,4852
20230831,145500,5686603230,2720,2720,2730,2710,7260
20230831,145400,5666891170,2720,2745,2745,2720,12917
20230831,145300,5631620625,2745,2735,2745,2735,3427
20230831,145200,5622235220,2740,2745,2745,2720,8414
20230831,145100,5599267280,2745,2740,2745,2735,7931
20230831,145000,5577521660,2725,2750,2750,2720,12545
20230831,144900,5543241460,2750,2725,2765,2700,44364
20230831,144800,5422823460,2740,2750,2750,2720,21800
20230831,144700,5363223825,2750,2760,2765,2750,11862
20230831,144600,5330511100,2760,2790,2790,2755,33362
20230831,144500,5237925505,2790,2765,2800,2760,42533
20230831,144400,5119502370,2780,2765,2810,2730,95307
20230831,144300,4854337465,2760,2755,2765,2740,15623
20230831,144200,4811273720,2745,2720,2750,2705,57182
20230831,144100,4655263210,2730,2810,2835,2670,132648
20230831,144000,4285031270,2815,2800,2820,2745,76039
20230831,143900,4071929730,2800,2680,2800,2675,90486
20230831,143800,3824028835,2675,2665,2680,2665,11480
20230831,143700,3793330340,2665,2660,2665,2660,1249
20230831,143600,3790007900,2660,2665,2665,2660,699
20230831,143500,3788146975,2665,2665,2665,2665,1301
20230831,143400,3784679810,2665,2665,2665,2665,1415
20230831,143300,3780908835,2660,2660,2660,2660,900
20230831,143200,3778514835,2655,2655,2655,2655,7906
20230831,143100,3757524405,2655,2650,2655,2650,18104
20230831,143000,3709544605,2645,2650,2650,2645,7719
20230831,142900,3689092640,2650,2645,2650,2645,932
20230831,142800,3686627475,2645,2650,2650,2645,4210
20230831,142700,3675483475,2645,2645,2645,2645,100
20230831,142600,3675218975,2650,2645,2650,2645,479
20230831,142500,3673951925,2650,2645,2650,2645,2910
20230831,142400,3666254925,2645,2650,2650,2645,2021
20230831,142300,3660909280,2650,2645,2650,2645,37
20230831,142200,3660811325,2650,2645,2650,2645,412
20230831,142100,3659721565,2645,2645,2645,2645,409
20230831,142000,3658639760,2645,2645,2650,2645,1578
20230831,141900,3654465780,2645,2650,2650,2645,3279
20230831,141800,3645789185,2650,2645,2650,2645,4435
20230831,141700,3634054950,2645,2645,2650,2645,6061
20230831,141600,3618000850,2645,2645,2650,2645,10580
20230831,141500,3590016500,2650,2650,2650,2650,8157
20230831,141400,3568400450,2650,2650,2650,2650,0
20230831,141300,3568400450,2650,2650,2655,2650,808
20230831,141200,3566258250,2655,2655,2655,2655,20
20230831,141100,3566205150,2655,2655,2655,2655,1184
20230831,141000,3563061630,2655,2650,2655,2645,627
20230831,140900,3561400015,2645,2650,2650,2645,13000
20230831,140800,3527010035,2650,2650,2650,2650,2981
20230831,140700,3519110385,2655,2655,2655,2655,5
20230831,140600,3519097110,2655,2655,2655,2655,312
20230831,140500,3518268750,2655,2655,2655,2655,1502
20230831,140400,3514280940,2655,2650,2655,2645,3445
20230831,140300,3505161100,2650,2655,2655,2650,7608
20230831,140200,3484996865,2655,2655,2655,2655,1487
20230831,140100,3481048880,2655,2655,2655,2655,1547
20230831,140000,3476941595,2655,2655,2655,2655,2250
20230831,135900,3470967845,2655,2655,2655,2655,37
20230831,135800,3470869610,2655,2655,2655,2655,200
20230831,135700,3470338610,2650,2650,2650,2650,420
20230831,135600,3469225610,2650,2665,2665,2650,2214
20230831,135500,3463358330,2660,2655,2660,2655,4602
20230831,135400,3451123110,2650,2650,2665,2650,3757
20230831,135300,3441126605,2650,2640,2650,2640,4418
20230831,135200,3429433075,2640,2650,2650,2640,17771
20230831,135100,3382430245,2650,2665,2665,2650,20010
20230831,135000,3329394540,2670,2665,2670,2650,27058
20230831,134900,3257541945,2665,2665,2665,2660,612
20230831,134800,3255911350,2665,2670,2670,2665,9626
20230831,134700,3230256635,2675,2670,2675,2670,388
20230831,134600,3229220425,2670,2670,2675,2670,9568
20230831,134500,3203673780,2670,2670,2670,2670,2466
20230831,134400,3197089560,2670,2670,2675,2670,1416
20230831,134300,3193308155,2675,2680,2680,2675,16036
20230831,134200,3150405985,2680,2680,2680,2680,636
20230831,134100,3148701505,2680,2680,2680,2680,540
20230831,134000,3147254305,2680,2680,2680,2680,1603
20230831,133900,3142958265,2680,2680,2680,2680,16554
20230831,133800,3098593545,2680,2680,2680,2680,5020
20230831,133700,3085139945,2680,2685,2685,2680,3050
20230831,133600,3076965695,2685,2685,2685,2680,3097
20230831,133500,3068660275,2685,2685,2685,2685,5126
20230831,133400,3054896965,2685,2685,2685,2685,770
20230831,133300,3052829515,2690,2685,2690,2685,10677
20230831,133200,3024161765,2690,2690,2690,2690,5
20230831,133100,3024148315,2690,2690,2690,2690,60
20230831,133000,3023986915,2685,2690,2690,2685,478
20230831,132900,3022701530,2695,2695,2695,2685,10721
20230831,132800,2993861430,2695,2700,2700,2695,4394
20230831,132700,2982016050,2700,2700,2700,2700,267
20230831,132600,2981295150,2695,2700,2700,2695,6722
20230831,132500,2963173250,2700,2700,2700,2700,25
20230831,132400,2963105750,2695,2695,2695,2695,555
20230831,132300,2961610025,2700,2695,2700,2695,966
20230831,132200,2959006125,2700,2700,2700,2695,426
20230831,132100,2957857905,2700,2700,2700,2695,3008
20230831,132000,2949746305,2700,2700,2700,2700,2
20230831,131900,2949740905,2700,2700,2700,2700,17
20230831,131800,2949695005,2700,2700,2700,2700,54
20230831,131700,2949549205,2700,2700,2700,2695,157
20230831,131600,2949125310,2700,2700,2700,2695,1114
20230831,131500,2946117615,2700,2700,2700,2700,0
20230831,131400,2946117615,2700,2700,2700,2700,446
20230831,131300,2944913415,2700,2700,2700,2700,515
20230831,131200,2943522915,2700,2700,2700,2700,572
20230831,131100,2941978515,2695,2695,2695,2695,500
20230831,131000,2940631015,2695,2695,2695,2695,0
20230831,130900,2940631015,2695,2695,2695,2695,1001
20230831,130800,2937933320,2695,2690,2695,2690,5131
20230831,130700,2924105915,2690,2690,2690,2690,467
20230831,130600,2922849685,2690,2695,2695,2690,102
20230831,130500,2922574805,2690,2690,2690,2690,73
20230831,130400,2922378435,2690,2690,2690,2690,6165
20230831,130300,2905794585,2690,2690,2690,2690,570
20230831,130200,2904261285,2690,2690,2690,2690,0
20230831,130100,2904261285,2690,2690,2690,2690,493
20230831,130000,2902935115,2690,2690,2690,2690,711
20230831,125900,2901022525,2690,2690,2690,2690,415
20230831,125800,2899906175,2690,2690,2695,2690,364
20230831,125700,2898926965,2690,2690,2690,2690,599
20230831,125600,2897315655,2690,2690,2690,2690,60
20230831,125500,2897154255,2690,2690,2690,2690,213
20230831,125400,2896581285,2690,2690,2690,2690,350
20230831,125300,2895639785,2690,2685,2690,2685,2434
20230831,125200,2889094825,2690,2690,2690,2690,524
20230831,125100,2887685265,2690,2690,2690,2690,1293
20230831,125000,2884207095,2690,2690,2690,2690,106
20230831,124900,2883921955,2690,2690,2690,2690,249
20230831,124800,2883252145,2690,2690,2690,2685,1023
20230831,124700,2880505280,2690,2690,2690,2685,19
20230831,124600,2880454230,2690,2690,2690,2690,2090
20230831,124500,2874832130,2690,2690,2690,2690,750
20230831,124400,2872814630,2690,2690,2695,2690,13
20230831,124300,2872779625,2690,2690,2695,2690,146
20230831,124200,2872386855,2690,2685,2690,2685,390
20230831,124100,2871339205,2685,2690,2690,2685,600
20230831,124000,2869726705,2690,2690,2690,2690,5049
20230831,123900,2856144895,2695,2695,2695,2695,0
20230831,123800,2856144895,2695,2695,2695,2695,163
20230831,123700,2855705610,2695,2695,2695,2695,1
20230831,123600,2855702915,2690,2690,2690,2690,758
20230831,123500,2853663895,2690,2690,2690,2690,3578
20230831,123400,2844039075,2690,2695,2695,2690,1807
20230831,123300,2839178035,2695,2695,2695,2690,161
20230831,123200,2838744575,2695,2695,2695,2695,652
20230831,123100,2836987435,2695,2700,2700,2695,636
20230831,123000,2835273165,2700,2700,2700,2700,230
20230831,122900,2834652165,2695,2700,2700,2695,1955
20230831,122800,2829382690,2700,2700,2700,2695,180
20230831,122700,2828897190,2700,2695,2700,2695,702
20230831,122600,2827005290,2695,2695,2695,2695,713
20230831,122500,2825083755,2700,2695,2700,2695,2262
20230831,122400,2818987415,2695,2700,2700,2695,2512
20230831,122300,2812215025,2700,2700,2700,2700,2297
20230831,122200,2806013125,2700,2700,2700,2700,6
20230831,122100,2805996925,2695,2695,2695,2695,5
20230831,122000,2805983450,2695,2695,2695,2695,820
20230831,121900,2803773550,2695,2695,2695,2695,1181
20230831,121800,2800590755,2695,2700,2700,2695,1260
20230831,121700,2797190755,2700,2700,2700,2700,31
20230831,121600,2797107055,2700,2700,2700,2690,1183
20230831,121500,2793922955,2700,2700,2700,2700,915
20230831,121400,2791452455,2700,2695,2700,2695,1493
20230831,121300,2787421930,2695,2690,2695,2690,201
20230831,121200,2786880985,2695,2695,2695,2695,101
20230831,121100,2786608790,2695,2685,2695,2685,1510
20230831,121000,2782554340,2685,2685,2685,2685,0
20230831,120900,2782554340,2685,2690,2690,2680,3139
20230831,120800,2774128705,2700,2690,2700,2690,4588
20230831,120700,2761786935,2685,2685,2690,2685,623
20230831,120600,2760113955,2685,2685,2685,2685,469
20230831,120500,2758854690,2685,2685,2685,2685,710
20230831,120400,2756948340,2685,2680,2685,2680,775
20230831,120300,2754870470,2685,2690,2690,2685,819
20230831,120200,2752670955,2690,2690,2690,2690,139
20230831,120100,2752297045,2685,2680,2690,2680,122
20230831,120000,2751969870,2680,2680,2680,2680,749
20230831,115900,2749962550,2680,2685,2690,2680,3703
20230831,115800,2740037205,2680,2680,2680,2680,1918
20230831,115700,2734896965,2680,2690,2690,2680,11710
20230831,115600,2703510420,2690,2690,2690,2680,164
20230831,115500,2703069680,2680,2680,2680,2680,4616
20230831,115400,2690698800,2680,2695,2695,2680,10576
20230831,115300,2662323145,2690,2695,2700,2690,4170
20230831,115200,2651084565,2690,2705,2705,2690,4077
20230831,115100,2640105030,2700,2700,2705,2700,55184
20230831,115000,2491107185,2705,2700,2705,2700,3267
20230831,114900,2482280765,2700,2705,2705,2700,365
20230831,114800,2481294275,2700,2700,2705,2700,2356
20230831,114700,2474928545,2705,2705,2705,2700,82
20230831,114600,2474706760,2705,2700,2705,2700,2971
20230831,114500,2466680825,2705,2705,2705,2705,703
20230831,114400,2464779210,2705,2705,2705,2705,22
20230831,114300,2464719700,2705,2705,2705,2705,337
20230831,114200,2463808115,2705,2710,2710,2705,8012
20230831,114100,2442135615,2705,2705,2705,2705,8763
20230831,114000,2418431700,2710,2710,2710,2710,11766
20230831,113900,2386545840,2710,2715,2715,2710,314
20230831,113800,2385694830,2715,2715,2715,2715,2300
20230831,113700,2379450330,2715,2715,2715,2715,0
20230831,113600,2379450330,2715,2720,2720,2715,8
20230831,113500,2379428600,2715,2715,2715,2715,201
20230831,113400,2378882885,2715,2715,2720,2715,797
20230831,113300,2376717545,2715,2710,2715,2710,2523
20230831,113200,2369880195,2710,2710,2710,2710,628
20230831,113100,2368178315,2710,2710,2710,2705,1727
20230831,113000,2363506745,2705,2705,2705,2705,45
20230831,112900,2363385020,2705,2710,2710,2705,5016
20230831,112800,2349810395,2710,2715,2715,2710,7277
20230831,112700,2330089225,2715,2720,2720,2710,163
20230831,112600,2329646275,2720,2720,2720,2720,1462
20230831,112500,2325669635,2720,2710,2720,2710,36
20230831,112400,2325572065,2710,2710,2710,2705,8606
20230831,112300,2302249815,2710,2710,2720,2710,3655
20230831,112200,2292344755,2710,2720,2720,2710,3432
20230831,112100,2283028725,2720,2715,2720,2710,312
20230831,112000,2282183160,2715,2715,2715,2715,65
20230831,111900,2282006685,2715,2720,2720,2710,5919
20230831,111800,2265935605,2720,2720,2720,2720,0
20230831,111700,2265935605,2720,2720,2720,2720,1
20230831,111600,2265932885,2720,2715,2720,2715,265
20230831,111500,2265213160,2720,2720,2720,2720,3903
20230831,111400,2254597000,2720,2720,2720,2720,1298
20230831,111300,2251066440,2720,2720,2720,2720,1485
20230831,111200,2247027240,2725,2720,2725,2720,2001
20230831,111100,2241584515,2720,2725,2725,2720,980
20230831,111000,2238918765,2720,2715,2720,2715,282
20230831,110900,2238152975,2715,2715,2715,2715,2700
20230831,110800,2230822475,2715,2720,2720,2715,172
20230831,110700,2230355360,2720,2720,2720,2720,1740
20230831,110600,2225622560,2720,2720,2720,2715,2363
20230831,110500,2219206510,2715,2725,2725,2715,2027
20230831,110400,2213698050,2725,2725,2725,2725,1210
20230831,110300,2210400800,2725,2725,2725,2725,975
20230831,110200,2207743925,2730,2725,2730,2725,1101
20230831,110100,2204743695,2725,2725,2725,2725,1
20230831,110000,2204740970,2730,2725,2730,2725,3646
20230831,105900,2194787395,2725,2725,2725,2725,200
20230831,105800,2194242395,2730,2730,2730,2730,0
20230831,105700,2194242395,2730,2720,2730,2715,5696
20230831,105600,2178766240,2715,2720,2720,2715,228
20230831,105500,2178146345,2730,2730,2730,2730,0
20230831,105400,2178146345,2730,2720,2730,2720,15344
20230831,105300,2136409400,2720,2720,2720,2720,1030
20230831,105200,2133607800,2720,2715,2720,2715,1995
20230831,105100,2128190875,2715,2715,2715,2715,35
20230831,105000,2128095850,2715,2720,2720,2710,7182
20230831,104900,2108605600,2720,2720,2725,2720,4539
20230831,104800,2096257020,2720,2720,2720,2720,9041
20230831,104700,2071665500,2725,2725,2725,2720,5355
20230831,104600,2057098285,2725,2725,2725,2720,4094
20230831,104500,2045942685,2730,2735,2735,2730,3864
20230831,104400,2035393960,2730,2735,2735,2730,436
20230831,104300,2034203660,2735,2735,2735,2735,0
20230831,104200,2034203660,2735,2730,2735,2730,1002
20230831,104100,2031468190,2740,2740,2740,2740,0
20230831,104000,2031468190,2740,2725,2740,2725,7462
20230831,103900,2011134195,2740,2725,2740,2725,333
20230831,103800,2010226755,2730,2730,2730,2730,468
20230831,103700,2008949115,2730,2730,2730,2730,5183
20230831,103600,1994799525,2740,2740,2740,2740,0
20230831,103500,1994799525,2740,2735,2740,2735,1000
20230831,103400,1992059660,2735,2735,2735,2735,1555
20230831,103300,1987806735,2740,2735,2740,2735,286
20230831,103200,1987023110,2740,2740,2740,2740,208
20230831,103100,1986453190,2740,2730,2740,2730,15045
20230831,103000,1945305025,2735,2735,2735,2735,35
20230831,102900,1945209300,2725,2725,2730,2725,835
20230831,102800,1942933425,2735,2725,2735,2725,4171
20230831,102700,1931567350,2725,2725,2725,2725,1500
20230831,102600,1927479850,2725,2725,2725,2720,429
20230831,102500,1926311170,2725,2725,2725,2720,3569
20230831,102400,1916588645,2725,2725,2725,2725,1251
20230831,102300,1913179670,2725,2725,2725,2725,4751
20230831,102200,1900233195,2725,2730,2730,2725,1494
20230831,102100,1896154580,2720,2730,2730,2720,1639
20230831,102000,1891691500,2720,2725,2730,2720,1522
20230831,101900,1887544785,2725,2730,2730,2725,14573
20230831,101800,1847831505,2730,2735,2735,2730,1086
20230831,101700,1844866225,2730,2730,2730,2725,4573
20230831,101600,1832392480,2735,2735,2735,2735,300
20230831,101500,1831571980,2735,2730,2735,2730,3084
20230831,101400,1823151695,2730,2735,2735,2730,4914
20230831,101300,1809727430,2735,2735,2735,2735,8638
20230831,101200,1786102500,2735,2740,2740,2735,1788
20230831,101100,1781210410,2740,2735,2740,2735,2733
20230831,101000,1773734550,2740,2735,2740,2735,1918
20230831,100900,1768484230,2735,2740,2740,2735,53
20230831,100800,1768339270,2735,2730,2735,2730,7152
20230831,100700,1748814305,2730,2745,2745,2730,13146
20230831,100600,1712864465,2750,2740,2750,2740,723
20230831,100500,1710883415,2740,2755,2755,2740,10001
20230831,100400,1683407925,2750,2755,2755,2750,4018
20230831,100300,1672354755,2755,2750,2755,2750,603
20230831,100200,1670696405,2755,2755,2755,2755,303
20230831,100100,1669861640,2750,2750,2750,2750,4993
20230831,100000,1656130890,2750,2750,2750,2750,2186
20230831,095900,1650119390,2750,2755,2755,2750,1151
20230831,095800,1646953580,2755,2750,2755,2750,224
20230831,095700,1646337565,2750,2755,2755,2750,1806
20230831,095600,1641371015,2755,2755,2755,2750,3842
20230831,095500,1630801865,2755,2755,2755,2755,0
20230831,095400,1630801865,2755,2745,2755,2745,5817
20230831,095300,1614834010,2755,2755,2755,2755,510
20230831,095200,1613428960,2760,2755,2760,2745,10026
20230831,095100,1585873085,2755,2755,2755,2755,785
20230831,095000,1583710410,2755,2750,2755,2750,1346
20230831,094900,1580008410,2755,2755,2755,2750,1244
20230831,094800,1576586795,2755,2750,2755,2750,1011
20230831,094700,1573801540,2750,2745,2750,2745,3465
20230831,094600,1564282285,2755,2750,2755,2745,3940
20230831,094500,1553445765,2750,2765,2765,2750,7770
20230831,094400,1532029570,2765,2775,2775,2765,15834
20230831,094300,1488176135,2775,2780,2790,2775,2624
20230831,094200,1480886005,2780,2785,2795,2775,461
20230831,094100,1479606655,2780,2795,2795,2780,10972
20230831,094000,1449061080,2790,2790,2790,2790,305
20230831,093900,1448210130,2790,2790,2790,2785,417
20230831,093800,1447046705,2790,2785,2790,2775,6566
20230831,093700,1428792450,2785,2780,2785,2780,1512
20230831,093600,1424589040,2780,2780,2785,2780,3043
20230831,093500,1416129000,2780,2780,2785,2780,2916
20230831,093400,1408022515,2785,2795,2795,2780,27994
20230831,093300,1329973045,2795,2795,2795,2790,7748
20230831,093200,1308355535,2795,2795,2795,2795,514
20230831,093100,1306918905,2795,2790,2795,2790,2838
20230831,093000,1298999355,2790,2790,2800,2790,4939
20230831,092900,1285216810,2795,2795,2805,2790,2038
20230831,092800,1279524445,2795,2800,2805,2795,10821
20230831,092700,1249274800,2800,2800,2805,2795,11386
20230831,092600,1217398895,2800,2810,2825,2795,56920
20230831,092500,1057479020,2815,2810,2815,2800,19904
20230831,092400,1001556730,2805,2805,2810,2795,11375
20230831,092300,969660150,2800,2795,2805,2795,11178
20230831,092200,938360905,2795,2795,2795,2795,992
20230831,092100,935588265,2795,2795,2800,2795,2107
20230831,092000,929699185,2795,2800,2805,2790,7827
20230831,091900,907823005,2800,2805,2805,2795,6148
20230831,091800,890632870,2800,2795,2805,2790,3378
20230831,091700,881195955,2795,2785,2795,2785,1634
20230831,091600,876635720,2780,2795,2795,2780,13522
20230831,091500,838913910,2795,2805,2805,2790,6559
20230831,091400,820564055,2805,2805,2805,2805,1088
20230831,091300,817512215,2805,2800,2805,2795,7393
20230831,091200,796810815,2800,2800,2805,2795,10632
20230831,091100,767062395,2800,2795,2815,2795,18874
20230831,091000,714075150,2800,2805,2815,2790,14555
20230831,090900,673291820,2805,2790,2805,2780,6513
20230831,090800,655098785,2785,2775,2790,2770,13021
20230831,090700,618889340,2775,2805,2815,2775,14854
20230831,090600,577422400,2815,2810,2830,2800,20063
20230831,090500,520886500,2810,2825,2850,2800,61659
20230831,090400,346638270,2820,2785,2820,2770,34510
20230831,090300,249974210,2780,2800,2800,2775,5407
20230831,090200,234912045,2800,2770,2805,2770,36417
20230831,090100,133252145,2770,2805,2810,2770,22878
20230831,090000,69232120,2805,2785,2805,2760,24846