stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,204600,3709731529,854,854,854,854,44128
20230831,204500,3709731529,854,854,854,854,0
20230831,204400,3709731529,854,854,854,854,0
20230831,204300,3709731529,854,854,854,854,0
20230831,204200,3709731529,854,854,854,854,0
20230831,204100,3709731529,854,854,854,854,0
20230831,204000,3709731529,854,854,854,854,0
20230831,203900,3709731529,854,854,854,854,0
20230831,203800,3709731529,854,854,854,854,0
20230831,203700,3709731529,854,854,854,854,0
20230831,203600,3709731529,854,854,854,854,0
20230831,203500,3709731529,854,854,854,854,0
20230831,203400,3709731529,854,854,854,854,0
20230831,203300,3709731529,854,854,854,854,0
20230831,203200,3709731529,854,854,854,854,0
20230831,203100,3709731529,854,854,854,854,0
20230831,203000,3709731529,854,854,854,854,0
20230831,202900,3709731529,854,854,854,854,0
20230831,202800,3709731529,854,854,854,854,0
20230831,202700,3709731529,854,854,854,854,0
20230831,202600,3709731529,854,854,854,854,0
20230831,202500,3709731529,854,854,854,854,0
20230831,202400,3709731529,854,854,854,854,0
20230831,202300,3709731529,854,854,854,854,0
20230831,202200,3709731529,854,854,854,854,0
20230831,202100,3709731529,854,854,854,854,0
20230831,202000,3709731529,854,854,854,854,0
20230831,201900,3709731529,854,854,854,854,0
20230831,201800,3709731529,854,854,854,854,0
20230831,201700,3709731529,854,854,854,854,0
20230831,201600,3709731529,854,854,854,854,44128
20230831,201500,3709731529,854,854,854,854,0
20230831,201400,3709731529,854,854,854,854,0
20230831,201300,3709731529,854,854,854,854,0
20230831,201200,3709731529,854,854,854,854,0
20230831,201100,3709731529,854,854,854,854,0
20230831,201000,3709731529,854,854,854,854,0
20230831,200900,3709731529,854,854,854,854,0
20230831,200800,3709731529,854,854,854,854,0
20230831,200700,3709731529,854,854,854,854,0
20230831,200600,3709731529,854,854,854,854,0
20230831,200500,3709731529,854,854,854,854,0
20230831,200400,3709731529,854,854,854,854,0
20230831,200300,3709731529,854,854,854,854,0
20230831,200200,3709731529,854,854,854,854,0
20230831,200100,3709731529,854,854,854,854,0
20230831,200000,3709731529,854,854,854,854,0
20230831,195900,3709731529,854,854,854,854,0
20230831,195800,3709731529,854,854,854,854,0
20230831,195700,3709731529,854,854,854,854,0
20230831,195600,3709731529,854,854,854,854,0
20230831,195500,3709731529,854,854,854,854,0
20230831,195400,3709731529,854,854,854,854,0
20230831,195300,3709731529,854,854,854,854,0
20230831,195200,3709731529,854,854,854,854,0
20230831,195100,3709731529,854,854,854,854,0
20230831,195000,3709731529,854,854,854,854,0
20230831,194900,3709731529,854,854,854,854,0
20230831,194800,3709731529,854,854,854,854,0
20230831,194700,3709731529,854,854,854,854,0
20230831,194600,3709731529,854,854,854,854,44128
20230831,194500,3709731529,854,854,854,854,0
20230831,194400,3709731529,854,854,854,854,0
20230831,194300,3709731529,854,854,854,854,0
20230831,194200,3709731529,854,854,854,854,0
20230831,194100,3709731529,854,854,854,854,0
20230831,194000,3709731529,854,854,854,854,0
20230831,193900,3709731529,854,854,854,854,0
20230831,193800,3709731529,854,854,854,854,0
20230831,193700,3709731529,854,854,854,854,0
20230831,193600,3709731529,854,854,854,854,0
20230831,193500,3709731529,854,854,854,854,0
20230831,193400,3709731529,854,854,854,854,0
20230831,193300,3709731529,854,854,854,854,0
20230831,193200,3709731529,854,854,854,854,0
20230831,193100,3709731529,854,854,854,854,0
20230831,193000,3709731529,854,854,854,854,0
20230831,192900,3709731529,854,854,854,854,0
20230831,192800,3709731529,854,854,854,854,0
20230831,192700,3709731529,854,854,854,854,0
20230831,192600,3709731529,854,854,854,854,0
20230831,192500,3709731529,854,854,854,854,0
20230831,192400,3709731529,854,854,854,854,0
20230831,192300,3709731529,854,854,854,854,0
20230831,192200,3709731529,854,854,854,854,0
20230831,192100,3709731529,854,854,854,854,0
20230831,192000,3709731529,854,854,854,854,0
20230831,191900,3709731529,854,854,854,854,0
20230831,191800,3709731529,854,854,854,854,0
20230831,191700,3709731529,854,854,854,854,0
20230831,191600,3709731529,854,854,854,854,44128
20230831,191500,3709731529,854,854,854,854,0
20230831,191400,3709731529,854,854,854,854,0
20230831,191300,3709731529,854,854,854,854,0
20230831,191200,3709731529,854,854,854,854,0
20230831,191100,3709731529,854,854,854,854,0
20230831,191000,3709731529,854,854,854,854,0
20230831,190900,3709731529,854,854,854,854,0
20230831,190800,3709731529,854,854,854,854,0
20230831,190700,3709731529,854,854,854,854,0
20230831,190600,3709731529,854,854,854,854,0
20230831,190500,3709731529,854,854,854,854,0
20230831,190400,3709731529,854,854,854,854,0
20230831,190300,3709731529,854,854,854,854,0
20230831,190200,3709731529,854,854,854,854,0
20230831,190100,3709731529,854,854,854,854,0
20230831,190000,3709731529,854,854,854,854,0
20230831,185900,3709731529,854,854,854,854,0
20230831,185800,3709731529,854,854,854,854,0
20230831,185700,3709731529,854,854,854,854,0
20230831,185600,3709731529,854,854,854,854,0
20230831,185500,3709731529,854,854,854,854,0
20230831,185400,3709731529,854,854,854,854,0
20230831,185300,3709731529,854,854,854,854,0
20230831,185200,3709731529,854,854,854,854,0
20230831,185100,3709731529,854,854,854,854,0
20230831,185000,3709731529,854,854,854,854,0
20230831,184900,3709731529,854,854,854,854,0
20230831,184800,3709731529,854,854,854,854,0
20230831,184700,3709731529,854,854,854,854,0
20230831,184600,3709731529,854,854,854,854,44128
20230831,184500,3709731529,854,854,854,854,0
20230831,184400,3709731529,854,854,854,854,0
20230831,184300,3709731529,854,854,854,854,0
20230831,184200,3709731529,854,854,854,854,0
20230831,184100,3709731529,854,854,854,854,0
20230831,184000,3709731529,854,854,854,854,0
20230831,183900,3709731529,854,854,854,854,0
20230831,183800,3709731529,854,854,854,854,0
20230831,183700,3709731529,854,854,854,854,0
20230831,183600,3709731529,854,854,854,854,0
20230831,183500,3709731529,854,854,854,854,0
20230831,183400,3709731529,854,854,854,854,0
20230831,183300,3709731529,854,854,854,854,0
20230831,183200,3709731529,854,854,854,854,0
20230831,183100,3709731529,854,854,854,854,0
20230831,183000,3709731529,854,854,854,854,0
20230831,182900,3709731529,854,854,854,854,0
20230831,182800,3709731529,854,854,854,854,0
20230831,182700,3709731529,854,854,854,854,0
20230831,182600,3709731529,854,854,854,854,0
20230831,182500,3709731529,854,854,854,854,0
20230831,182400,3709731529,854,854,854,854,0
20230831,182300,3709731529,854,854,854,854,0
20230831,182200,3709731529,854,854,854,854,0
20230831,182100,3709731529,854,854,854,854,0
20230831,182000,3709731529,854,854,854,854,0
20230831,181900,3709731529,854,854,854,854,0
20230831,181800,3709731529,854,854,854,854,0
20230831,181700,3709731529,854,854,854,854,0
20230831,181600,3709731529,854,854,854,854,44128
20230831,181500,3709731529,854,854,854,854,0
20230831,181400,3709731529,854,854,854,854,0
20230831,181300,3709731529,854,854,854,854,0
20230831,181200,3709731529,854,854,854,854,0
20230831,181100,3709731529,854,854,854,854,0
20230831,181000,3709731529,854,854,854,854,0
20230831,180900,3709731529,854,854,854,854,0
20230831,180800,3709731529,854,854,854,854,0
20230831,180700,3709731529,854,854,854,854,0
20230831,180600,3709731529,854,854,854,854,0
20230831,180500,3709731529,854,854,854,854,0
20230831,180400,3709731529,854,854,854,854,0
20230831,180300,3709731529,854,854,854,854,0
20230831,180200,3709731529,854,854,854,854,0
20230831,180100,3709731529,854,854,854,854,0
20230831,180000,3709731529,854,854,854,854,0
20230831,175900,3709731529,854,854,854,854,0
20230831,175800,3709731529,854,854,854,854,0
20230831,175700,3709731529,854,854,854,854,0
20230831,175600,3709731529,854,854,854,854,0
20230831,175500,3709731529,854,854,854,854,0
20230831,175400,3709731529,854,854,854,854,0
20230831,175300,3709731529,854,854,854,854,0
20230831,175200,3709731529,854,854,854,854,0
20230831,175100,3709731529,854,854,854,854,0
20230831,175000,3709731529,854,854,854,854,0
20230831,174900,3709731529,854,854,854,854,0
20230831,174800,3709731529,854,854,854,854,0
20230831,174700,3709731529,854,854,854,854,0
20230831,174600,3709731529,854,854,854,854,44128
20230831,174500,3709731529,854,854,854,854,0
20230831,174400,3709731529,854,854,854,854,0
20230831,174300,3709731529,854,854,854,854,0
20230831,174200,3709731529,854,854,854,854,0
20230831,174100,3709731529,854,854,854,854,0
20230831,174000,3709731529,854,854,854,854,0
20230831,173900,3709731529,854,854,854,854,0
20230831,173800,3709731529,854,854,854,854,0
20230831,173700,3709731529,854,854,854,854,0
20230831,173600,3709731529,854,854,854,854,0
20230831,173500,3709731529,854,854,854,854,0
20230831,173400,3709731529,854,854,854,854,0
20230831,173300,3709731529,854,854,854,854,0
20230831,173200,3709731529,854,854,854,854,0
20230831,173100,3709731529,854,854,854,854,0
20230831,173000,3709731529,854,854,854,854,0
20230831,172900,3709731529,854,854,854,854,0
20230831,172800,3709731529,854,854,854,854,0
20230831,172700,3709731529,854,854,854,854,0
20230831,172600,3709731529,854,854,854,854,0
20230831,172500,3709731529,854,854,854,854,0
20230831,172400,3709731529,854,854,854,854,0
20230831,172300,3709731529,854,854,854,854,0
20230831,172200,3709731529,854,854,854,854,0
20230831,172100,3709731529,854,854,854,854,0
20230831,172000,3709731529,854,854,854,854,0
20230831,171900,3709731529,854,854,854,854,0
20230831,171800,3709731529,854,854,854,854,0
20230831,171700,3709731529,854,854,854,854,0
20230831,171600,3709731529,854,854,854,854,44128
20230831,171500,3709731529,854,854,854,854,0
20230831,171400,3709731529,854,854,854,854,0
20230831,171300,3709731529,854,854,854,854,0
20230831,171200,3709731529,854,854,854,854,0
20230831,171100,3709731529,854,854,854,854,0
20230831,171000,3709731529,854,854,854,854,0
20230831,170900,3709731529,854,854,854,854,0
20230831,170800,3709731529,854,854,854,854,0
20230831,170700,3709731529,854,854,854,854,0
20230831,170600,3709731529,854,854,854,854,0
20230831,170500,3709731529,854,854,854,854,0
20230831,170400,3709731529,854,854,854,854,0
20230831,170300,3709731529,854,854,854,854,0
20230831,170200,3709731529,854,854,854,854,0
20230831,170100,3709731529,854,854,854,854,0
20230831,170000,3709731529,854,854,854,854,0
20230831,165900,3709731529,854,854,854,854,0
20230831,165800,3709731529,854,854,854,854,0
20230831,165700,3709731529,854,854,854,854,0
20230831,165600,3709731529,854,854,854,854,0
20230831,165500,3709731529,854,854,854,854,0
20230831,165400,3709731529,854,854,854,854,0
20230831,165300,3709731529,854,854,854,854,0
20230831,165200,3709731529,854,854,854,854,0
20230831,165100,3709731529,854,854,854,854,0
20230831,165000,3709731529,854,854,854,854,0
20230831,164900,3709731529,854,854,854,854,0
20230831,164800,3709731529,854,854,854,854,0
20230831,164700,3709731529,854,854,854,854,0
20230831,164600,3709731529,854,854,854,854,44128
20230831,164500,3709731529,854,854,854,854,0
20230831,164400,3709731529,854,854,854,854,0
20230831,164300,3709731529,854,854,854,854,0
20230831,164200,3709731529,854,854,854,854,0
20230831,164100,3709731529,854,854,854,854,0
20230831,164000,3709731529,854,854,854,854,0
20230831,163900,3709731529,854,854,854,854,0
20230831,163800,3709731529,854,854,854,854,0
20230831,163700,3709731529,854,854,854,854,0
20230831,163600,3709731529,854,854,854,854,0
20230831,163500,3709731529,854,854,854,854,0
20230831,163400,3709731529,854,854,854,854,0
20230831,163300,3709731529,854,854,854,854,0
20230831,163200,3709731529,854,854,854,854,0
20230831,163100,3709731529,854,854,854,854,0
20230831,163000,3709731529,854,854,854,854,0
20230831,162900,3709731529,854,854,854,854,0
20230831,162800,3709731529,854,854,854,854,0
20230831,162700,3709731529,854,854,854,854,0
20230831,162600,3709731529,854,854,854,854,0
20230831,162500,3709731529,854,854,854,854,0
20230831,162400,3709731529,854,854,854,854,0
20230831,162300,3709731529,854,854,854,854,0
20230831,162200,3709731529,854,854,854,854,0
20230831,162100,3709731529,854,854,854,854,0
20230831,162000,3709731529,854,854,854,854,0
20230831,161900,3709731529,854,854,854,854,0
20230831,161800,3709731529,854,854,854,854,0
20230831,161700,3709731529,854,854,854,854,0
20230831,161600,3709731529,854,854,854,854,44128
20230831,161500,3709731529,854,854,854,854,0
20230831,161400,3709731529,854,854,854,854,0
20230831,161300,3709731529,854,854,854,854,0
20230831,161200,3709731529,854,854,854,854,0
20230831,161100,3709731529,854,854,854,854,0
20230831,161000,3709731529,854,854,854,854,0
20230831,160900,3709731529,854,854,854,854,0
20230831,160800,3709731529,854,854,854,854,0
20230831,160700,3709731529,854,854,854,854,0
20230831,160600,3709731529,854,854,854,854,0
20230831,160500,3709731529,854,854,854,854,0
20230831,160400,3709731529,854,854,854,854,0
20230831,160300,3709731529,854,854,854,854,0
20230831,160200,3709731529,854,854,854,854,0
20230831,160100,3709731529,854,854,854,854,0
20230831,160000,3709731529,854,854,854,854,0
20230831,155900,3709731529,854,854,854,854,0
20230831,155800,3709731529,854,854,854,854,0
20230831,155700,3709731529,854,854,854,854,0
20230831,155600,3709731529,854,854,854,854,0
20230831,155500,3709731529,854,854,854,854,0
20230831,155400,3709731529,854,854,854,854,0
20230831,155300,3709731529,854,854,854,854,0
20230831,155200,3709731529,854,854,854,854,0
20230831,155100,3709731529,854,854,854,854,0
20230831,155000,3709731529,854,854,854,854,0
20230831,154900,3709731529,854,854,854,854,0
20230831,154800,3709731529,854,854,854,854,0
20230831,154700,3709731529,854,854,854,854,0
20230831,154600,3709731529,854,854,854,854,44128
20230831,154500,3709731529,854,854,854,854,0
20230831,154400,3709731529,854,854,854,854,0
20230831,154300,3709731529,854,854,854,854,0
20230831,154200,3709731529,854,854,854,854,0
20230831,154100,3709731529,854,854,854,854,0
20230831,154000,3709731529,854,854,854,854,0
20230831,153900,3709731529,854,854,854,854,0
20230831,153800,3709731529,854,854,854,854,0
20230831,153700,3709731529,854,854,854,854,0
20230831,153600,3709731529,854,854,854,854,0
20230831,153500,3709731529,854,854,854,854,0
20230831,153400,3709731529,854,854,854,854,0
20230831,153300,3709731529,854,854,854,854,0
20230831,153200,3709731529,854,854,854,854,0
20230831,153100,3709731529,854,854,854,854,0
20230831,153000,3709731529,854,854,854,854,44128
20230831,152900,3672046217,855,855,855,855,0
20230831,152800,3672046217,855,855,855,855,0
20230831,152700,3672046217,855,855,855,855,0
20230831,152600,3672046217,855,855,855,855,0
20230831,152500,3672046217,855,855,855,855,0
20230831,152400,3672046217,855,855,855,855,0
20230831,152300,3672046217,855,855,855,855,0
20230831,152200,3672046217,855,855,855,855,0
20230831,152100,3672046217,855,855,855,855,0
20230831,152000,3672046217,855,855,855,855,0
20230831,151900,3672046217,855,855,856,855,3815
20230831,151800,3668784217,857,854,857,854,2069
20230831,151700,3667013866,855,854,855,854,4343
20230831,151600,3663302485,856,857,857,855,6440
20230831,151500,3657794843,856,856,856,856,67
20230831,151400,3657737491,856,857,857,856,146
20230831,151300,3657612410,858,854,858,854,6129
20230831,151200,3652362853,854,855,857,854,338
20230831,151100,3652073892,855,853,855,853,867
20230831,151000,3651332747,853,857,857,853,11893
20230831,150900,3641183881,852,854,857,852,3504
20230831,150800,3638195321,857,857,857,854,13347
20230831,150700,3626789094,857,854,857,852,8178
20230831,150600,3619811409,854,858,859,854,28595
20230831,150500,3595374378,860,859,860,857,2241
20230831,150400,3593449670,859,860,860,859,6407
20230831,150300,3587945802,860,861,861,860,1393
20230831,150200,3586747514,861,861,861,860,166
20230831,150100,3586604603,859,860,861,859,714
20230831,150000,3585991271,861,861,861,861,1
20230831,145900,3585990410,858,861,861,858,5195
20230831,145800,3581525191,858,860,862,858,12692
20230831,145700,3570627023,860,861,864,860,8600
20230831,145600,3563209710,863,863,863,862,3206
20230831,145500,3560445126,863,860,863,860,12357
20230831,145400,3549792845,860,862,862,860,18341
20230831,145300,3534019541,862,862,862,861,6832
20230831,145200,3528134789,862,862,862,862,52
20230831,145100,3528089965,861,861,864,861,7576
20230831,145000,3521560915,862,861,862,861,12034
20230831,144900,3511199629,862,862,862,861,4065
20230831,144800,3507695609,862,863,863,862,7842
20230831,144700,3500935766,864,863,864,862,9890
20230831,144600,3492409571,864,862,864,862,30
20230831,144500,3492383707,864,863,864,863,2113
20230831,144400,3490560176,864,863,864,863,10256
20230831,144300,3481709246,865,864,865,863,9977
20230831,144200,3473095802,866,866,866,866,95
20230831,144100,3473013532,866,865,866,865,132
20230831,144000,3472899350,867,865,867,865,22
20230831,143900,3472880318,865,865,865,865,120
20230831,143800,3472776518,867,866,867,865,2380
20230831,143700,3470715487,865,866,867,865,20
20230831,143600,3470698159,867,864,867,864,4
20230831,143500,3470694697,867,867,867,867,1
20230831,143400,3470693830,867,867,867,867,501
20230831,143300,3470259463,867,864,867,864,2792
20230831,143200,3467844546,867,866,868,864,20160
20230831,143100,3450413231,865,864,865,864,1812
20230831,143000,3448846506,865,865,865,865,1380
20230831,142900,3447652806,867,867,867,867,727
20230831,142800,3447022497,868,865,868,865,2601
20230831,142700,3444772629,868,865,868,865,672
20230831,142600,3444191343,868,868,869,865,98
20230831,142500,3444106333,868,868,868,868,0
20230831,142400,3444106333,868,868,868,868,158
20230831,142300,3443969189,868,868,868,868,439
20230831,142200,3443588137,866,866,866,866,29
20230831,142100,3443563023,868,866,868,865,122
20230831,142000,3443457394,868,868,868,868,0
20230831,141900,3443457394,868,868,868,868,1700
20230831,141800,3441981794,868,866,868,866,423
20230831,141700,3441615470,868,868,868,868,288
20230831,141600,3441365486,868,866,868,866,131
20230831,141500,3441252038,866,866,866,864,5450
20230831,141400,3436537922,865,866,866,865,4369
20230831,141300,3432758637,866,866,866,866,470
20230831,141200,3432351617,866,865,866,865,3069
20230831,141100,3429694629,865,865,865,865,184
20230831,141000,3429535469,866,866,866,866,0
20230831,140900,3429535469,866,866,866,866,3
20230831,140800,3429532871,866,867,867,866,3751
20230831,140700,3426284501,867,867,867,867,318
20230831,140600,3426008795,867,869,869,867,7071
20230831,140500,3419876907,869,869,869,869,0
20230831,140400,3419876907,869,869,869,869,1
20230831,140300,3419876038,868,869,869,868,50
20230831,140200,3419832623,869,868,869,868,501
20230831,140100,3419397754,869,869,869,868,617
20230831,140000,3418862081,869,869,869,869,100
20230831,135900,3418775181,869,869,869,869,100
20230831,135800,3418688281,869,869,869,869,1
20230831,135700,3418687412,867,868,868,867,101
20230831,135600,3418599783,868,869,870,868,3904
20230831,135500,3415207218,869,869,869,868,1056
20230831,135400,3414290571,869,868,869,868,274
20230831,135300,3414052738,869,869,869,869,10050
20230831,135200,3405319288,868,868,868,868,400
20230831,135100,3404972088,868,868,868,868,712
20230831,135000,3404354072,868,866,868,866,4939
20230831,134900,3400069020,866,866,866,866,40
20230831,134800,3400034380,868,867,868,867,2562
20230831,134700,3397813076,868,868,868,867,5541
20230831,134600,3393008488,868,868,868,868,5002
20230831,134500,3388666752,867,865,867,865,551
20230831,134400,3388189137,865,866,866,865,5007
20230831,134300,3383857865,866,866,866,866,2211
20230831,134200,3381943139,866,867,867,866,384
20230831,134100,3381610327,869,869,869,869,40
20230831,134000,3381575567,866,866,866,866,50
20230831,133900,3381532267,866,868,868,866,1000
20230831,133800,3380666201,868,868,868,868,167
20230831,133700,3380521245,870,870,870,869,23
20230831,133600,3380501255,869,866,869,866,10236
20230831,133500,3371606839,866,866,866,866,200
20230831,133400,3371433639,865,865,865,865,68
20230831,133300,3371374819,865,865,865,865,1549
20230831,133200,3370034934,866,866,867,865,5910
20230831,133100,3364920612,867,867,867,867,2
20230831,133000,3364918878,865,869,869,865,135
20230831,132900,3364801970,869,868,869,868,116
20230831,132800,3364701279,869,867,869,865,1206
20230831,132700,3363657893,867,868,869,865,1901
20230831,132600,3362011464,869,868,869,866,2024
20230831,132500,3360254909,868,868,869,868,3230
20230831,132400,3357451263,868,868,869,868,2137
20230831,132300,3355596343,867,867,867,867,0
20230831,132200,3355596343,867,866,867,866,1767
20230831,132100,3354065184,866,866,866,866,20
20230831,132000,3354047864,866,866,866,866,1
20230831,131900,3354046998,864,864,864,864,4026
20230831,131800,3350568534,866,864,869,864,247
20230831,131700,3350354246,864,863,864,863,1191
20230831,131600,3349326277,863,863,863,863,429
20230831,131500,3348956050,863,863,863,863,370
20230831,131400,3348636740,863,863,863,863,10
20230831,131300,3348628110,863,864,864,863,5560
20230831,131200,3343824830,864,864,864,864,5090
20230831,131100,3339427070,864,865,865,864,1110
20230831,131000,3338467530,865,864,865,864,5263
20230831,130900,3333920293,865,865,865,865,1
20230831,130800,3333919428,865,865,865,865,4
20230831,130700,3333915968,864,864,864,864,342
20230831,130600,3333620480,864,864,864,864,110
20230831,130500,3333525440,864,864,868,864,2414
20230831,130400,3331431552,864,866,867,864,2200
20230831,130300,3329527920,864,864,866,864,102
20230831,130200,3329439784,865,865,865,865,4149
20230831,130100,3325850899,865,865,865,865,1
20230831,130000,3325850034,864,866,866,864,287
20230831,125900,3325601994,863,863,863,863,20
20230831,125800,3325584734,863,863,863,863,1103
20230831,125700,3324632845,863,863,863,862,1757
20230831,125600,3323116604,863,867,867,863,14987
20230831,125500,3310175820,867,867,867,867,2
20230831,125400,3310174086,864,865,865,864,385
20230831,125300,3309841084,865,863,865,863,7656
20230831,125200,3303227030,863,863,863,863,2234
20230831,125100,3301299088,864,864,864,864,3410
20230831,125000,3298352848,864,864,864,864,2084
20230831,124900,3296552272,865,864,865,864,1601
20230831,124800,3295168968,864,864,864,864,6740
20230831,124700,3289345608,865,868,868,865,1465
20230831,124600,3288078245,868,865,868,865,68
20230831,124500,3288019275,865,865,865,864,256
20230831,124400,3287798085,864,864,864,864,20
20230831,124300,3287780805,864,864,864,864,1205
20230831,124200,3286739685,864,864,864,864,1319
20230831,124100,3285600069,864,865,865,864,1490
20230831,124000,3284312335,864,869,869,864,17783
20230831,123900,3268938878,865,868,869,865,702
20230831,123800,3268331640,867,868,870,865,1094
20230831,123700,3267382206,868,864,869,864,151
20230831,123600,3267251325,868,865,869,864,640
20230831,123500,3266695697,866,864,866,864,395
20230831,123400,3266354393,864,866,866,864,1210
20230831,123300,3265308753,864,866,866,864,1414
20230831,123200,3264086546,869,870,870,869,116
20230831,123100,3263985734,870,866,870,865,9306
20230831,123000,3255920707,866,866,866,865,1160
20230831,122900,3254916148,868,866,869,866,584
20230831,122800,3254410227,865,870,870,865,114
20230831,122700,3254311477,870,871,871,870,506
20230831,122600,3253871255,868,869,872,868,249
20230831,122500,3253654473,872,866,872,866,505
20230831,122400,3253216811,866,862,866,862,8861
20230831,122300,3245569763,862,863,864,862,14218
20230831,122200,3233305599,864,864,864,864,3845
20230831,122100,3229983519,865,866,866,865,3000
20230831,122000,3227386318,865,864,866,864,10033
20230831,121900,3218699967,865,865,865,865,377
20230831,121800,3218373862,865,867,867,865,7670
20230831,121700,3211737274,867,867,867,867,17497
20230831,121600,3196567375,867,867,867,867,6
20230831,121500,3196562173,868,868,868,868,3834
20230831,121400,3193234261,870,870,870,868,4247
20230831,121300,3189542343,870,870,870,870,0
20230831,121200,3189542343,870,870,872,870,3156
20230831,121100,3186792617,869,869,869,869,478
20230831,121000,3186377235,870,870,870,870,370
20230831,120900,3186055335,870,870,870,870,355
20230831,120800,3185746485,870,871,872,870,687
20230831,120700,3185148096,870,870,870,870,1407
20230831,120600,3183924006,870,870,870,868,1012
20230831,120500,3183045532,870,870,870,870,6919
20230831,120400,3177026002,870,870,870,870,1727
20230831,120300,3175523512,870,870,870,868,4365
20230831,120200,3171726650,870,870,870,870,271
20230831,120100,3171490880,869,869,869,869,1051
20230831,120000,3170577561,867,867,867,867,1001
20230831,115900,3169709694,867,868,868,867,989
20230831,115800,3168852131,867,869,869,867,7700
20230831,115700,3162172592,870,868,870,868,1823
20230831,115600,3160590194,868,868,868,868,6
20230831,115500,3160584986,869,869,869,868,1519
20230831,115400,3159265069,869,870,870,868,2635
20230831,115300,3156975398,870,870,870,870,1826
20230831,115200,3155386778,871,870,871,870,1209
20230831,115100,3154333797,870,868,871,868,1838
20230831,115000,3152734620,868,872,872,868,1224
20230831,114900,3151670876,872,872,872,872,101
20230831,114800,3151582804,868,870,872,867,115
20230831,114700,3151482757,867,868,868,866,17814
20230831,114600,3136037901,868,871,871,868,70398
20230831,114500,3074789538,871,873,873,871,13489
20230831,114400,3063027678,875,875,875,875,0
20230831,114300,3063027678,875,875,875,875,1
20230831,114200,3063026803,873,873,873,873,1
20230831,114100,3063025930,873,873,873,873,360
20230831,114000,3062711650,873,874,875,873,148
20230831,113900,3062582440,873,873,875,873,1835
20230831,113800,3060979583,873,873,873,873,500
20230831,113700,3060543083,874,874,874,874,0
20230831,113600,3060543083,874,874,874,874,2
20230831,113500,3060541335,872,873,873,872,2214
20230831,113400,3058610709,873,874,875,873,5599
20230831,113300,3053719754,873,873,873,873,3
20230831,113200,3053717135,874,874,874,874,582
20230831,113100,3053208467,873,873,874,873,3
20230831,113000,3053205847,873,872,874,872,246
20230831,112900,3052990848,872,873,873,872,1533
20230831,112800,3051654058,873,873,873,873,2
20230831,112700,3051652312,874,874,874,874,6
20230831,112600,3051647068,875,875,875,875,0
20230831,112500,3051647068,875,875,875,875,0
20230831,112400,3051647068,875,875,875,873,2265
20230831,112300,3049669693,873,873,873,873,10
20230831,112200,3049660963,875,875,875,875,5
20230831,112100,3049656588,875,875,875,875,1
20230831,112000,3049655713,874,874,874,874,249
20230831,111900,3049438087,874,874,874,874,30
20230831,111800,3049411867,874,875,875,874,445
20230831,111700,3049022936,874,873,875,873,7
20230831,111600,3049016820,875,873,875,873,119
20230831,111500,3048912921,875,875,875,875,538
20230831,111400,3048442171,875,874,875,874,50
20230831,111300,3048398431,875,873,875,873,28
20230831,111200,3048373983,875,876,876,875,2157
20230831,111100,3046486607,876,876,876,876,3020
20230831,111000,3043841087,875,876,876,875,2125
20230831,110900,3041979730,876,874,876,874,9533
20230831,110800,3033639385,874,872,874,871,6318
20230831,110700,3028120864,872,872,872,872,0
20230831,110600,3028120864,872,871,872,871,8202
20230831,110500,3020970986,873,872,873,872,1442
20230831,110400,3019712562,872,872,874,872,7393
20230831,110300,3013265864,872,873,875,872,8967
20230831,110200,3005444585,872,873,873,872,537
20230831,110100,3004976292,873,874,874,873,3599
20230831,110000,3001834346,875,875,875,875,1160
20230831,105900,3000819346,875,873,875,873,916
20230831,105800,3000019450,874,874,875,874,34
20230831,105700,2999989733,876,876,876,876,0
20230831,105600,2999989733,876,877,877,872,4154
20230831,105500,2996363735,877,875,877,873,237
20230831,105400,2996156357,873,872,873,872,9551
20230831,105300,2987819206,872,873,873,871,3683
20230831,105200,2984608345,873,872,873,871,4541
20230831,105100,2980650553,872,872,872,871,11383
20230831,105000,2970725071,873,874,874,873,3972
20230831,104900,2967257415,874,875,875,874,1302
20230831,104800,2966119327,875,875,875,875,91
20230831,104700,2966039702,875,876,876,875,2228
20230831,104600,2964089999,876,875,876,875,690
20230831,104500,2963485959,874,874,874,874,1707
20230831,104400,2961994041,873,874,876,873,4577
20230831,104300,2957987688,874,872,874,872,4233
20230831,104200,2954289664,873,874,874,873,12694
20230831,104100,2943206592,873,873,873,873,1325
20230831,104000,2942049867,874,873,874,873,3595
20230831,103900,2938911430,874,875,875,874,54
20230831,103800,2938864233,874,874,874,874,1728
20230831,103700,2937353961,874,874,874,874,720
20230831,103600,2936724681,874,874,874,874,2230
20230831,103500,2934775661,874,873,874,873,5519
20230831,103400,2929952305,873,874,875,873,1715
20230831,103300,2928453532,873,875,875,873,6595
20230831,103200,2922686719,876,876,876,876,559
20230831,103100,2922197035,876,877,877,876,4008
20230831,103000,2918682808,879,878,879,877,598
20230831,102900,2918157746,878,877,879,877,469
20230831,102800,2917746380,877,878,878,877,3410
20230831,102700,2914755575,878,878,879,878,6633
20230831,102600,2908931796,879,878,879,877,5607
20230831,102500,2904011771,877,878,878,877,303
20230831,102400,2903745739,879,878,879,878,1075
20230831,102300,2902800822,879,878,879,877,1482
20230831,102200,2901500893,878,880,880,878,504
20230831,102100,2901058373,877,877,877,877,3734
20230831,102000,2897783655,877,880,880,877,11786
20230831,101900,2887420477,880,881,881,880,138
20230831,101800,2887299022,881,881,881,881,116
20230831,101700,2887196826,882,880,882,880,2597
20230831,101600,2884908764,880,883,883,880,5954
20230831,101500,2879661803,883,881,883,881,2829
20230831,101400,2877166844,881,880,881,880,4112
20230831,101300,2873548131,880,880,880,880,2948
20230831,101200,2870953891,881,881,882,879,3112
20230831,101100,2868211463,880,882,882,880,3445
20230831,101000,2865176618,881,881,882,879,1138
20230831,100900,2864174702,881,880,881,880,4249
20230831,100800,2860431913,879,878,880,878,6873
20230831,100700,2854384043,879,878,879,878,1589
20230831,100600,2852988654,878,879,879,877,804
20230831,100500,2852283312,879,877,879,877,3115
20230831,100400,2849546702,877,874,877,873,4479
20230831,100300,2845635156,874,877,877,874,4412
20230831,100200,2841773319,878,875,879,875,4163
20230831,100100,2838129992,875,878,878,875,1436
20230831,100000,2836871216,878,872,878,872,10868
20230831,095900,2827380282,873,872,873,871,17607
20230831,095800,2812031998,872,874,874,872,35501
20230831,095700,2781052708,874,875,875,873,8499
20230831,095600,2773626686,875,874,875,873,13809
20230831,095500,2761557794,875,876,878,874,29677
20230831,095400,2735586405,878,878,878,876,29520
20230831,095300,2709697801,878,878,879,877,3117
20230831,095200,2706963021,879,879,879,877,3410
20230831,095100,2703970921,879,879,879,877,16513
20230831,095000,2689480127,879,881,881,876,28758
20230831,094900,2664239743,881,882,882,879,31490
20230831,094800,2636521887,882,883,883,881,8748
20230831,094700,2628812874,883,885,885,881,33772
20230831,094600,2599004441,885,885,888,884,25247
20230831,094500,2576662403,888,889,890,885,27921
20230831,094400,2551911223,890,888,890,886,24838
20230831,094300,2529878377,888,891,895,886,58302
20230831,094200,2478030826,891,894,898,890,95204
20230831,094100,2392980901,897,895,907,893,278548
20230831,094000,2142317931,896,889,896,889,119108
20230831,093900,2036006524,890,887,890,886,62285
20230831,093800,1980646769,888,887,888,885,7665
20230831,093700,1973847542,885,888,888,884,38314
20230831,093600,1939870485,887,886,889,884,31251
20230831,093500,1912173747,888,887,889,885,8337
20230831,093400,1904780040,885,890,891,884,36663
20230831,093300,1872242008,887,885,891,885,38772
20230831,093200,1837770372,889,884,889,883,37371
20230831,093100,1804632107,886,881,887,881,10011
20230831,093000,1795793493,885,888,889,880,35639
20230831,092900,1764280371,889,889,890,886,22114
20230831,092800,1744637373,886,888,890,884,39740
20230831,092700,1709390023,890,887,890,884,55564
20230831,092600,1660071841,886,886,887,883,12348
20230831,092500,1649145624,885,878,887,876,43970
20230831,092400,1610323094,878,879,880,878,12515
20230831,092300,1599324784,879,877,881,877,15296
20230831,092200,1585897648,877,881,881,877,53456
20230831,092100,1538904498,881,882,884,880,5855
20230831,092000,1533737296,882,882,882,880,8406
20230831,091900,1526336810,880,883,884,880,30255
20230831,091800,1499675512,883,882,885,882,12828
20230831,091700,1488348352,882,880,885,880,14406
20230831,091600,1475652936,880,882,883,880,33106
20230831,091500,1446469807,882,884,884,881,28278
20230831,091400,1421516746,884,886,887,883,20565
20230831,091300,1403320907,886,888,890,883,35269
20230831,091200,1372045871,889,890,890,885,31709
20230831,091100,1343912238,890,895,896,889,83784
20230831,091000,1269182524,895,884,896,884,109331
20230831,090900,1171591810,884,883,888,883,35835
20230831,090800,1139922614,883,890,890,883,84047
20230831,090700,1065470464,890,891,892,887,39220
20230831,090600,1030594216,892,894,894,884,223706
20230831,090500,831887799,892,896,900,890,388601
20230831,090400,483331322,896,884,898,874,336793
20230831,090300,183759295,885,877,886,877,79062
20230831,090200,114209321,875,869,879,866,86255
20230831,090100,38918409,869,851,870,851,28326
20230831,090000,14462018,847,849,852,847,17042