stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,191600,1264759730,2640,2640,2640,2640,8012
20230831,191500,1264759730,2640,2640,2640,2640,0
20230831,191400,1264759730,2640,2640,2640,2640,0
20230831,191300,1264759730,2640,2640,2640,2640,0
20230831,191200,1264759730,2640,2640,2640,2640,0
20230831,191100,1264759730,2640,2640,2640,2640,0
20230831,191000,1264759730,2640,2640,2640,2640,0
20230831,190900,1264759730,2640,2640,2640,2640,0
20230831,190800,1264759730,2640,2640,2640,2640,0
20230831,190700,1264759730,2640,2640,2640,2640,0
20230831,190600,1264759730,2640,2640,2640,2640,0
20230831,190500,1264759730,2640,2640,2640,2640,0
20230831,190400,1264759730,2640,2640,2640,2640,0
20230831,190300,1264759730,2640,2640,2640,2640,0
20230831,190200,1264759730,2640,2640,2640,2640,0
20230831,190100,1264759730,2640,2640,2640,2640,0
20230831,190000,1264759730,2640,2640,2640,2640,0
20230831,185900,1264759730,2640,2640,2640,2640,0
20230831,185800,1264759730,2640,2640,2640,2640,0
20230831,185700,1264759730,2640,2640,2640,2640,0
20230831,185600,1264759730,2640,2640,2640,2640,0
20230831,185500,1264759730,2640,2640,2640,2640,0
20230831,185400,1264759730,2640,2640,2640,2640,0
20230831,185300,1264759730,2640,2640,2640,2640,0
20230831,185200,1264759730,2640,2640,2640,2640,0
20230831,185100,1264759730,2640,2640,2640,2640,0
20230831,185000,1264759730,2640,2640,2640,2640,0
20230831,184900,1264759730,2640,2640,2640,2640,0
20230831,184800,1264759730,2640,2640,2640,2640,0
20230831,184700,1264759730,2640,2640,2640,2640,0
20230831,184600,1264759730,2640,2640,2640,2640,8012
20230831,184500,1264759730,2640,2640,2640,2640,0
20230831,184400,1264759730,2640,2640,2640,2640,0
20230831,184300,1264759730,2640,2640,2640,2640,0
20230831,184200,1264759730,2640,2640,2640,2640,0
20230831,184100,1264759730,2640,2640,2640,2640,0
20230831,184000,1264759730,2640,2640,2640,2640,0
20230831,183900,1264759730,2640,2640,2640,2640,0
20230831,183800,1264759730,2640,2640,2640,2640,0
20230831,183700,1264759730,2640,2640,2640,2640,0
20230831,183600,1264759730,2640,2640,2640,2640,0
20230831,183500,1264759730,2640,2640,2640,2640,0
20230831,183400,1264759730,2640,2640,2640,2640,0
20230831,183300,1264759730,2640,2640,2640,2640,0
20230831,183200,1264759730,2640,2640,2640,2640,0
20230831,183100,1264759730,2640,2640,2640,2640,0
20230831,183000,1264759730,2640,2640,2640,2640,0
20230831,182900,1264759730,2640,2640,2640,2640,0
20230831,182800,1264759730,2640,2640,2640,2640,0
20230831,182700,1264759730,2640,2640,2640,2640,0
20230831,182600,1264759730,2640,2640,2640,2640,0
20230831,182500,1264759730,2640,2640,2640,2640,0
20230831,182400,1264759730,2640,2640,2640,2640,0
20230831,182300,1264759730,2640,2640,2640,2640,0
20230831,182200,1264759730,2640,2640,2640,2640,0
20230831,182100,1264759730,2640,2640,2640,2640,0
20230831,182000,1264759730,2640,2640,2640,2640,0
20230831,181900,1264759730,2640,2640,2640,2640,0
20230831,181800,1264759730,2640,2640,2640,2640,0
20230831,181700,1264759730,2640,2640,2640,2640,0
20230831,181600,1264759730,2640,2640,2640,2640,8012
20230831,181500,1264759730,2640,2640,2640,2640,0
20230831,181400,1264759730,2640,2640,2640,2640,0
20230831,181300,1264759730,2640,2640,2640,2640,0
20230831,181200,1264759730,2640,2640,2640,2640,0
20230831,181100,1264759730,2640,2640,2640,2640,0
20230831,181000,1264759730,2640,2640,2640,2640,0
20230831,180900,1264759730,2640,2640,2640,2640,0
20230831,180800,1264759730,2640,2640,2640,2640,0
20230831,180700,1264759730,2640,2640,2640,2640,0
20230831,180600,1264759730,2640,2640,2640,2640,0
20230831,180500,1264759730,2640,2640,2640,2640,0
20230831,180400,1264759730,2640,2640,2640,2640,0
20230831,180300,1264759730,2640,2640,2640,2640,0
20230831,180200,1264759730,2640,2640,2640,2640,0
20230831,180100,1264759730,2640,2640,2640,2640,0
20230831,180000,1264759730,2640,2640,2640,2640,0
20230831,175900,1264759730,2640,2640,2640,2640,0
20230831,175800,1264759730,2640,2640,2640,2640,0
20230831,175700,1264759730,2640,2640,2640,2640,0
20230831,175600,1264759730,2640,2640,2640,2640,0
20230831,175500,1264759730,2640,2640,2640,2640,0
20230831,175400,1264759730,2640,2640,2640,2640,0
20230831,175300,1264759730,2640,2640,2640,2640,0
20230831,175200,1264759730,2640,2640,2640,2640,0
20230831,175100,1264759730,2640,2640,2640,2640,0
20230831,175000,1264759730,2640,2640,2640,2640,0
20230831,174900,1264759730,2640,2640,2640,2640,0
20230831,174800,1264759730,2640,2640,2640,2640,0
20230831,174700,1264759730,2640,2640,2640,2640,0
20230831,174600,1264759730,2640,2640,2640,2640,8012
20230831,174500,1264759730,2640,2640,2640,2640,0
20230831,174400,1264759730,2640,2640,2640,2640,0
20230831,174300,1264759730,2640,2640,2640,2640,0
20230831,174200,1264759730,2640,2640,2640,2640,0
20230831,174100,1264759730,2640,2640,2640,2640,0
20230831,174000,1264759730,2640,2640,2640,2640,0
20230831,173900,1264759730,2640,2640,2640,2640,0
20230831,173800,1264759730,2640,2640,2640,2640,0
20230831,173700,1264759730,2640,2640,2640,2640,0
20230831,173600,1264759730,2640,2640,2640,2640,0
20230831,173500,1264759730,2640,2640,2640,2640,0
20230831,173400,1264759730,2640,2640,2640,2640,0
20230831,173300,1264759730,2640,2640,2640,2640,0
20230831,173200,1264759730,2640,2640,2640,2640,0
20230831,173100,1264759730,2640,2640,2640,2640,0
20230831,173000,1264759730,2640,2640,2640,2640,0
20230831,172900,1264759730,2640,2640,2640,2640,0
20230831,172800,1264759730,2640,2640,2640,2640,0
20230831,172700,1264759730,2640,2640,2640,2640,0
20230831,172600,1264759730,2640,2640,2640,2640,0
20230831,172500,1264759730,2640,2640,2640,2640,0
20230831,172400,1264759730,2640,2640,2640,2640,0
20230831,172300,1264759730,2640,2640,2640,2640,0
20230831,172200,1264759730,2640,2640,2640,2640,0
20230831,172100,1264759730,2640,2640,2640,2640,0
20230831,172000,1264759730,2640,2640,2640,2640,0
20230831,171900,1264759730,2640,2640,2640,2640,0
20230831,171800,1264759730,2640,2640,2640,2640,0
20230831,171700,1264759730,2640,2640,2640,2640,0
20230831,171600,1264759730,2640,2640,2640,2640,8012
20230831,171500,1264759730,2640,2640,2640,2640,0
20230831,171400,1264759730,2640,2640,2640,2640,0
20230831,171300,1264759730,2640,2640,2640,2640,0
20230831,171200,1264759730,2640,2640,2640,2640,0
20230831,171100,1264759730,2640,2640,2640,2640,0
20230831,171000,1264759730,2640,2640,2640,2640,0
20230831,170900,1264759730,2640,2640,2640,2640,0
20230831,170800,1264759730,2640,2640,2640,2640,0
20230831,170700,1264759730,2640,2640,2640,2640,0
20230831,170600,1264759730,2640,2640,2640,2640,0
20230831,170500,1264759730,2640,2640,2640,2640,0
20230831,170400,1264759730,2640,2640,2640,2640,0
20230831,170300,1264759730,2640,2640,2640,2640,0
20230831,170200,1264759730,2640,2640,2640,2640,0
20230831,170100,1264759730,2640,2640,2640,2640,0
20230831,170000,1264759730,2640,2640,2640,2640,0
20230831,165900,1264759730,2640,2640,2640,2640,0
20230831,165800,1264759730,2640,2640,2640,2640,0
20230831,165700,1264759730,2640,2640,2640,2640,0
20230831,165600,1264759730,2640,2640,2640,2640,0
20230831,165500,1264759730,2640,2640,2640,2640,0
20230831,165400,1264759730,2640,2640,2640,2640,0
20230831,165300,1264759730,2640,2640,2640,2640,0
20230831,165200,1264759730,2640,2640,2640,2640,0
20230831,165100,1264759730,2640,2640,2640,2640,0
20230831,165000,1264759730,2640,2640,2640,2640,0
20230831,164900,1264759730,2640,2640,2640,2640,0
20230831,164800,1264759730,2640,2640,2640,2640,0
20230831,164700,1264759730,2640,2640,2640,2640,0
20230831,164600,1264759730,2640,2640,2640,2640,8012
20230831,164500,1264759730,2640,2640,2640,2640,0
20230831,164400,1264759730,2640,2640,2640,2640,0
20230831,164300,1264759730,2640,2640,2640,2640,0
20230831,164200,1264759730,2640,2640,2640,2640,0
20230831,164100,1264759730,2640,2640,2640,2640,0
20230831,164000,1264759730,2640,2640,2640,2640,0
20230831,163900,1264759730,2640,2640,2640,2640,0
20230831,163800,1264759730,2640,2640,2640,2640,0
20230831,163700,1264759730,2640,2640,2640,2640,0
20230831,163600,1264759730,2640,2640,2640,2640,0
20230831,163500,1264759730,2640,2640,2640,2640,0
20230831,163400,1264759730,2640,2640,2640,2640,0
20230831,163300,1264759730,2640,2640,2640,2640,0
20230831,163200,1264759730,2640,2640,2640,2640,0
20230831,163100,1264759730,2640,2640,2640,2640,0
20230831,163000,1264759730,2640,2640,2640,2640,0
20230831,162900,1264759730,2640,2640,2640,2640,0
20230831,162800,1264759730,2640,2640,2640,2640,0
20230831,162700,1264759730,2640,2640,2640,2640,0
20230831,162600,1264759730,2640,2640,2640,2640,0
20230831,162500,1264759730,2640,2640,2640,2640,0
20230831,162400,1264759730,2640,2640,2640,2640,0
20230831,162300,1264759730,2640,2640,2640,2640,0
20230831,162200,1264759730,2640,2640,2640,2640,0
20230831,162100,1264759730,2640,2640,2640,2640,0
20230831,162000,1264759730,2640,2640,2640,2640,0
20230831,161900,1264759730,2640,2640,2640,2640,0
20230831,161800,1264759730,2640,2640,2640,2640,0
20230831,161700,1264759730,2640,2640,2640,2640,0
20230831,161600,1264759730,2640,2640,2640,2640,8012
20230831,161500,1264759730,2640,2640,2640,2640,0
20230831,161400,1264759730,2640,2640,2640,2640,0
20230831,161300,1264759730,2640,2640,2640,2640,0
20230831,161200,1264759730,2640,2640,2640,2640,0
20230831,161100,1264759730,2640,2640,2640,2640,0
20230831,161000,1264759730,2640,2640,2640,2640,0
20230831,160900,1264759730,2640,2640,2640,2640,0
20230831,160800,1264759730,2640,2640,2640,2640,0
20230831,160700,1264759730,2640,2640,2640,2640,0
20230831,160600,1264759730,2640,2640,2640,2640,0
20230831,160500,1264759730,2640,2640,2640,2640,0
20230831,160400,1264759730,2640,2640,2640,2640,0
20230831,160300,1264759730,2640,2640,2640,2640,0
20230831,160200,1264759730,2640,2640,2640,2640,0
20230831,160100,1264759730,2640,2640,2640,2640,0
20230831,160000,1264759730,2640,2640,2640,2640,0
20230831,155900,1264759730,2640,2640,2640,2640,0
20230831,155800,1264759730,2640,2640,2640,2640,0
20230831,155700,1264759730,2640,2640,2640,2640,0
20230831,155600,1264759730,2640,2640,2640,2640,0
20230831,155500,1264759730,2640,2640,2640,2640,0
20230831,155400,1264759730,2640,2640,2640,2640,0
20230831,155300,1264759730,2640,2640,2640,2640,0
20230831,155200,1264759730,2640,2640,2640,2640,0
20230831,155100,1264759730,2640,2640,2640,2640,0
20230831,155000,1264759730,2640,2640,2640,2640,0
20230831,154900,1264759730,2640,2640,2640,2640,0
20230831,154800,1264759730,2640,2640,2640,2640,0
20230831,154700,1264759730,2640,2640,2640,2640,0
20230831,154600,1264759730,2640,2640,2640,2640,8012
20230831,154500,1264759730,2640,2640,2640,2640,0
20230831,154400,1264759730,2640,2640,2640,2640,0
20230831,154300,1264759730,2640,2640,2640,2640,0
20230831,154200,1264759730,2640,2640,2640,2640,0
20230831,154100,1264759730,2640,2640,2640,2640,0
20230831,154000,1264759730,2640,2640,2640,2640,0
20230831,153900,1264759730,2640,2640,2640,2640,0
20230831,153800,1264759730,2640,2640,2640,2640,0
20230831,153700,1264759730,2640,2640,2640,2640,0
20230831,153600,1264759730,2640,2640,2640,2640,0
20230831,153500,1264759730,2640,2640,2640,2640,0
20230831,153400,1264759730,2640,2640,2640,2640,0
20230831,153300,1264759730,2640,2640,2640,2640,0
20230831,153200,1264759730,2640,2640,2640,2640,0
20230831,153100,1264759730,2640,2640,2640,2640,0
20230831,153000,1264759730,2640,2640,2640,2640,8012
20230831,152900,1243608050,2660,2660,2660,2660,0
20230831,152800,1243608050,2660,2660,2660,2660,0
20230831,152700,1243608050,2660,2660,2660,2660,0
20230831,152600,1243608050,2660,2660,2660,2660,0
20230831,152500,1243608050,2660,2660,2660,2660,0
20230831,152400,1243608050,2660,2660,2660,2660,0
20230831,152300,1243608050,2660,2660,2660,2660,0
20230831,152200,1243608050,2660,2660,2660,2660,0
20230831,152100,1243608050,2660,2660,2660,2660,0
20230831,152000,1243608050,2660,2660,2660,2660,0
20230831,151900,1243608050,2660,2655,2660,2655,3754
20230831,151800,1233638650,2655,2670,2670,2650,8084
20230831,151700,1212159605,2670,2675,2680,2670,2896
20230831,151600,1204409960,2675,2665,2675,2660,6634
20230831,151500,1186708075,2665,2650,2665,2635,5779
20230831,151400,1171351340,2650,2640,2655,2640,6468
20230831,151300,1154208585,2625,2635,2635,2625,3038
20230831,151200,1146223015,2635,2640,2645,2635,224
20230831,151100,1145631445,2640,2635,2640,2635,334
20230831,151000,1144750185,2640,2630,2640,2630,1553
20230831,150900,1140656955,2620,2640,2645,2620,6267
20230831,150800,1124183855,2635,2630,2640,2630,12
20230831,150700,1124152255,2625,2650,2650,2625,23516
20230831,150600,1062278825,2650,2650,2650,2645,510
20230831,150500,1060929330,2650,2650,2650,2650,18
20230831,150400,1060881630,2650,2650,2650,2650,6
20230831,150300,1060865730,2645,2645,2645,2645,54
20230831,150200,1060722900,2645,2645,2645,2645,2608
20230831,150100,1053824740,2645,2655,2655,2645,1783
20230831,150000,1049108670,2655,2655,2655,2650,180
20230831,145900,1048630775,2655,2645,2655,2635,7497
20230831,145800,1028827340,2645,2655,2655,2645,5215
20230831,145700,1015032865,2655,2655,2655,2650,214
20230831,145600,1014465195,2655,2655,2655,2655,2829
20230831,145500,1006954200,2650,2650,2650,2650,130
20230831,145400,1006609700,2660,2650,2660,2650,104
20230831,145300,1006334060,2650,2650,2650,2650,1625
20230831,145200,1002027810,2650,2650,2650,2650,2532
20230831,145100,995318010,2650,2650,2650,2650,0
20230831,145000,995318010,2650,2655,2655,2650,4652
20230831,144900,982985665,2655,2655,2655,2655,59
20230831,144800,982829020,2650,2650,2650,2650,912
20230831,144700,980412220,2655,2655,2655,2655,283
20230831,144600,979660855,2655,2655,2660,2655,401
20230831,144500,978596195,2655,2655,2655,2655,150
20230831,144400,978197945,2655,2655,2655,2655,9
20230831,144300,978174050,2655,2660,2660,2655,102
20230831,144200,977903235,2655,2660,2660,2655,137
20230831,144100,977538995,2660,2650,2660,2650,61
20230831,144000,977377335,2650,2655,2655,2650,2141
20230831,143900,971696480,2660,2655,2660,2655,1101
20230831,143800,968772820,2660,2655,2660,2655,89
20230831,143700,968536120,2655,2655,2655,2655,50
20230831,143600,968403370,2655,2655,2655,2655,0
20230831,143500,968403370,2655,2655,2655,2655,190
20230831,143400,967898920,2655,2655,2655,2655,0
20230831,143300,967898920,2655,2655,2655,2655,137
20230831,143200,967535185,2650,2650,2650,2650,101
20230831,143100,967267535,2650,2650,2650,2650,391
20230831,143000,966231385,2650,2650,2650,2650,130
20230831,142900,965886885,2650,2650,2650,2650,854
20230831,142800,963623785,2650,2650,2650,2650,100
20230831,142700,963358785,2655,2655,2655,2655,1
20230831,142600,963356130,2650,2655,2655,2650,740
20230831,142500,961393930,2655,2655,2655,2655,120
20230831,142400,961075330,2655,2655,2655,2655,904
20230831,142300,958675210,2655,2655,2655,2655,213
20230831,142200,958109695,2660,2660,2660,2660,0
20230831,142100,958109695,2660,2660,2660,2660,0
20230831,142000,958109695,2660,2660,2660,2660,0
20230831,141900,958109695,2660,2660,2660,2660,3
20230831,141800,958101715,2660,2660,2660,2660,222
20230831,141700,957511195,2660,2660,2660,2660,1
20230831,141600,957508535,2660,2660,2660,2660,0
20230831,141500,957508535,2660,2660,2660,2655,133
20230831,141400,957154765,2660,2660,2660,2660,683
20230831,141300,955337985,2655,2650,2655,2650,2428
20230831,141200,948903485,2645,2645,2645,2645,0
20230831,141100,948903485,2645,2650,2650,2645,1827
20230831,141000,944068110,2650,2650,2650,2650,34
20230831,140900,943978010,2650,2655,2655,2650,481
20230831,140800,942701130,2660,2660,2660,2660,0
20230831,140700,942701130,2660,2655,2660,2655,273
20230831,140600,941976265,2655,2655,2655,2655,649
20230831,140500,940253170,2660,2660,2660,2660,539
20230831,140400,938819430,2650,2650,2650,2650,1116
20230831,140300,935862030,2650,2650,2650,2650,1
20230831,140200,935859380,2650,2650,2650,2650,220
20230831,140100,935276380,2650,2650,2650,2650,5
20230831,140000,935263130,2645,2650,2650,2645,1115
20230831,135900,932312330,2650,2650,2650,2650,4000
20230831,135800,921712330,2650,2650,2650,2650,0
20230831,135700,921712330,2650,2650,2650,2650,0
20230831,135600,921712330,2650,2650,2650,2650,0
20230831,135500,921712330,2650,2650,2650,2650,1050
20230831,135400,918929830,2650,2650,2655,2650,1140
20230831,135300,915908625,2650,2650,2655,2650,300
20230831,135200,915112590,2655,2655,2655,2645,3945
20230831,135100,904671235,2655,2650,2655,2650,2038
20230831,135000,899261140,2650,2650,2650,2650,420
20230831,134900,898148140,2650,2650,2650,2650,0
20230831,134800,898148140,2650,2650,2650,2650,0
20230831,134700,898148140,2650,2650,2650,2650,335
20230831,134600,897260390,2645,2645,2645,2645,0
20230831,134500,897260390,2645,2645,2645,2645,795
20230831,134400,895157615,2650,2650,2650,2650,655
20230831,134300,893421865,2650,2650,2650,2650,2
20230831,134200,893416565,2650,2645,2650,2645,1221
20230831,134100,890181415,2640,2640,2640,2635,9161
20230831,134000,865996425,2640,2640,2645,2640,1104
20230831,133900,863076765,2645,2650,2650,2645,502
20230831,133800,861748970,2640,2640,2640,2640,200
20230831,133700,861220970,2645,2645,2650,2645,1218
20230831,133600,857994885,2645,2645,2645,2640,5962
20230831,133500,842250835,2645,2645,2645,2645,99
20230831,133400,841988980,2645,2650,2650,2645,2143
20230831,133300,836319635,2645,2650,2650,2645,6862
20230831,133200,818166865,2650,2650,2650,2650,879
20230831,133100,815837515,2650,2650,2650,2650,14
20230831,133000,815800415,2650,2650,2650,2650,1002
20230831,132900,813145115,2650,2650,2650,2650,1397
20230831,132800,809443065,2650,2655,2655,2650,2466
20230831,132700,802907665,2655,2650,2655,2650,23
20230831,132600,802846695,2655,2655,2655,2650,3014
20230831,132500,794859525,2650,2655,2655,2650,682
20230831,132400,793048915,2655,2655,2655,2655,500
20230831,132300,791721415,2655,2655,2655,2655,170
20230831,132200,791270065,2660,2655,2660,2650,1035
20230831,132100,788523225,2655,2655,2655,2655,407
20230831,132000,787442640,2655,2655,2655,2655,1692
20230831,131900,782950380,2655,2660,2660,2655,9
20230831,131800,782926465,2660,2660,2660,2660,0
20230831,131700,782926465,2660,2660,2660,2660,0
20230831,131600,782926465,2660,2660,2660,2660,435
20230831,131500,781769365,2655,2655,2655,2655,150
20230831,131400,781371115,2655,2655,2655,2655,4693
20230831,131300,768911200,2665,2665,2665,2665,0
20230831,131200,768911200,2665,2660,2665,2660,2
20230831,131100,768905875,2655,2660,2660,2655,266
20230831,131000,768199480,2660,2660,2660,2660,0
20230831,130900,768199480,2660,2665,2665,2660,1037
20230831,130800,765441050,2660,2655,2660,2655,302
20230831,130700,764637735,2655,2655,2655,2655,0
20230831,130600,764637735,2655,2655,2655,2655,1
20230831,130500,764635080,2655,2660,2660,2655,525
20230831,130400,763240840,2660,2660,2660,2660,2205
20230831,130300,757375540,2660,2665,2665,2660,756
20230831,130200,755360835,2665,2665,2665,2665,500
20230831,130100,754028335,2665,2665,2665,2665,243
20230831,130000,753380740,2670,2670,2670,2670,0
20230831,125900,753380740,2670,2670,2670,2670,500
20230831,125800,752045740,2670,2670,2670,2670,14
20230831,125700,752008360,2670,2665,2670,2665,981
20230831,125600,749391005,2665,2665,2665,2665,514
20230831,125500,748021195,2665,2665,2665,2665,527
20230831,125400,746616740,2670,2670,2670,2670,889
20230831,125300,744243110,2670,2670,2670,2670,52
20230831,125200,744104270,2665,2665,2665,2665,0
20230831,125100,744104270,2665,2665,2665,2665,3
20230831,125000,744096275,2660,2660,2660,2660,0
20230831,124900,744096275,2660,2670,2670,2660,181
20230831,124800,743613015,2660,2660,2660,2660,0
20230831,124700,743613015,2660,2660,2660,2660,0
20230831,124600,743613015,2660,2670,2670,2660,72
20230831,124500,743420895,2660,2665,2665,2660,461
20230831,124400,742192780,2665,2665,2665,2665,0
20230831,124300,742192780,2665,2665,2665,2665,1838
20230831,124200,737294510,2660,2660,2660,2660,543
20230831,124100,735850130,2665,2665,2665,2665,0
20230831,124000,735850130,2665,2665,2665,2665,233
20230831,123900,735229185,2670,2670,2670,2670,0
20230831,123800,735229185,2670,2665,2670,2665,51
20230831,123700,735093265,2670,2670,2670,2670,193
20230831,123600,734577955,2665,2665,2665,2665,0
20230831,123500,734577955,2665,2665,2665,2665,51
20230831,123400,734442040,2665,2665,2665,2665,3
20230831,123300,734434045,2665,2665,2665,2665,0
20230831,123200,734434045,2665,2665,2665,2665,38
20230831,123100,734332775,2665,2665,2665,2665,0
20230831,123000,734332775,2665,2665,2665,2665,246
20230831,122900,733677185,2665,2665,2665,2665,0
20230831,122800,733677185,2665,2670,2670,2665,1020
20230831,122700,730958785,2670,2670,2670,2670,55
20230831,122600,730811935,2670,2665,2670,2665,20
20230831,122500,730758585,2675,2675,2675,2675,0
20230831,122400,730758585,2675,2665,2675,2665,944
20230831,122300,728242655,2665,2665,2665,2665,545
20230831,122200,726790230,2675,2675,2675,2675,0
20230831,122100,726790230,2675,2675,2675,2675,0
20230831,122000,726790230,2675,2670,2675,2670,3
20230831,121900,726782215,2670,2665,2670,2665,428
20230831,121800,725641590,2665,2675,2675,2665,3203
20230831,121700,717094080,2675,2675,2675,2675,2254
20230831,121600,711064630,2675,2680,2680,2675,81
20230831,121500,710847705,2675,2675,2675,2675,0
20230831,121400,710847705,2675,2675,2675,2675,1033
20230831,121300,708084430,2675,2675,2675,2675,6
20230831,121200,708068380,2675,2675,2675,2675,0
20230831,121100,708068380,2675,2675,2675,2675,75
20230831,121000,707867755,2680,2680,2680,2680,75
20230831,120900,707666755,2680,2680,2680,2680,6
20230831,120800,707650675,2675,2675,2675,2675,89
20230831,120700,707412600,2675,2675,2675,2675,0
20230831,120600,707412600,2675,2675,2675,2675,0
20230831,120500,707412600,2675,2675,2675,2675,48
20230831,120400,707284200,2670,2670,2670,2670,1952
20230831,120300,702072360,2670,2675,2675,2670,1066
20230831,120200,699220900,2675,2675,2675,2675,526
20230831,120100,697813850,2680,2680,2680,2680,0
20230831,120000,697813850,2680,2680,2680,2680,5
20230831,115900,697800450,2675,2675,2675,2675,700
20230831,115800,695927950,2680,2680,2680,2680,402
20230831,115700,694850590,2680,2680,2680,2680,0
20230831,115600,694850590,2680,2675,2680,2675,328
20230831,115500,693971735,2680,2680,2680,2680,230
20230831,115400,693355335,2680,2680,2680,2680,8
20230831,115300,693333895,2680,2685,2690,2680,1501
20230831,115200,689298515,2685,2685,2685,2685,0
20230831,115100,689298515,2685,2685,2685,2685,2
20230831,115000,689293145,2685,2680,2685,2680,56
20230831,114900,689142795,2685,2685,2685,2685,486
20230831,114800,687837885,2685,2685,2685,2685,0
20230831,114700,687837885,2685,2680,2685,2680,215
20230831,114600,687261670,2685,2690,2690,2685,2
20230831,114500,687256295,2690,2690,2690,2690,1
20230831,114400,687253605,2685,2680,2685,2680,1614
20230831,114300,682922040,2680,2680,2680,2680,627
20230831,114200,681241680,2675,2680,2680,2675,440
20230831,114100,680062505,2680,2680,2680,2680,1
20230831,114000,680059825,2680,2680,2680,2680,0
20230831,113900,680059825,2680,2670,2680,2670,2553
20230831,113800,673222785,2680,2670,2680,2670,1153
20230831,113700,670144255,2670,2670,2670,2670,0
20230831,113600,670144255,2670,2670,2675,2670,212
20230831,113500,669578095,2670,2670,2670,2670,168
20230831,113400,669129535,2670,2670,2670,2670,204
20230831,113300,668584855,2670,2675,2675,2670,479
20230831,113200,667303730,2670,2670,2670,2670,1309
20230831,113100,663808700,2670,2670,2670,2670,100
20230831,113000,663541700,2670,2670,2670,2665,2409
20230831,112900,657117170,2665,2665,2665,2665,300
20230831,112800,656317670,2665,2675,2675,2665,358
20230831,112700,655361850,2675,2675,2675,2675,238
20230831,112600,654725200,2675,2675,2675,2675,0
20230831,112500,654725200,2675,2675,2675,2675,2
20230831,112400,654719850,2670,2670,2670,2670,0
20230831,112300,654719850,2670,2665,2670,2660,4774
20230831,112200,642017560,2660,2660,2660,2660,0
20230831,112100,642017560,2660,2660,2660,2660,0
20230831,112000,642017560,2660,2660,2660,2660,0
20230831,111900,642017560,2660,2665,2665,2655,4700
20230831,111800,629514290,2670,2670,2670,2670,0
20230831,111700,629514290,2670,2670,2670,2670,1974
20230831,111600,624243710,2670,2665,2670,2665,417
20230831,111500,623130370,2670,2665,2670,2665,130
20230831,111400,622783770,2665,2665,2665,2665,0
20230831,111300,622783770,2665,2660,2665,2660,2097
20230831,111200,617196270,2660,2665,2665,2660,1000
20230831,111100,614534310,2670,2670,2670,2670,0
20230831,111000,614534310,2670,2670,2670,2670,0
20230831,110900,614534310,2670,2670,2670,2670,500
20230831,110800,613199310,2665,2665,2665,2665,1432
20230831,110700,609383030,2665,2665,2665,2665,0
20230831,110600,609383030,2665,2665,2665,2665,6
20230831,110500,609367040,2660,2665,2665,2660,2829
20230831,110400,601827865,2675,2675,2675,2675,0
20230831,110300,601827865,2675,2675,2675,2675,790
20230831,110200,599714615,2675,2675,2675,2675,247
20230831,110100,599053890,2675,2675,2675,2675,554
20230831,110000,597571940,2670,2670,2675,2670,1548
20230831,105900,593436155,2665,2665,2665,2665,0
20230831,105800,593436155,2665,2675,2675,2665,379
20230831,105700,592426110,2665,2665,2665,2665,1
20230831,105600,592423445,2675,2670,2675,2665,23
20230831,105500,592362115,2670,2670,2670,2670,0
20230831,105400,592362115,2670,2670,2670,2670,0
20230831,105300,592362115,2670,2670,2670,2670,125
20230831,105200,592028365,2665,2665,2665,2665,94
20230831,105100,591777855,2665,2665,2665,2665,3014
20230831,105000,583745545,2665,2665,2665,2665,3742
20230831,104900,573773115,2665,2660,2665,2660,2929
20230831,104800,565970680,2670,2670,2670,2670,0
20230831,104700,565970680,2670,2670,2670,2670,0
20230831,104600,565970680,2670,2670,2670,2670,0
20230831,104500,565970680,2670,2670,2670,2670,6
20230831,104400,565954660,2670,2665,2670,2665,2050
20230831,104300,560491160,2665,2665,2665,2665,180
20230831,104200,560011460,2675,2675,2675,2665,147
20230831,104100,559619075,2675,2675,2675,2675,0
20230831,104000,559619075,2675,2675,2675,2675,0
20230831,103900,559619075,2675,2670,2675,2670,110
20230831,103800,559325325,2675,2665,2675,2665,120
20230831,103700,559004425,2665,2665,2665,2665,1510
20230831,103600,554980275,2660,2665,2665,2660,1929
20230831,103500,549841770,2665,2665,2665,2665,398
20230831,103400,548781100,2665,2665,2665,2665,226
20230831,103300,548178810,2665,2665,2665,2665,335
20230831,103200,547286035,2665,2670,2670,2665,228
20230831,103100,546678275,2670,2670,2670,2670,100
20230831,103000,546411275,2670,2670,2670,2670,131
20230831,102900,546061505,2670,2675,2675,2660,267
20230831,102800,545350235,2675,2675,2675,2675,177
20230831,102700,544876760,2675,2675,2675,2675,2
20230831,102600,544871410,2670,2665,2670,2665,1136
20230831,102500,541843615,2665,2665,2680,2665,407
20230831,102400,540758945,2665,2665,2665,2665,472
20230831,102300,539501065,2665,2670,2670,2665,889
20230831,102200,537128435,2670,2670,2670,2670,207
20230831,102100,536575745,2670,2670,2670,2665,3581
20230831,102000,527031165,2670,2670,2670,2670,690
20230831,101900,525188865,2670,2670,2670,2670,2190
20230831,101800,519341565,2670,2675,2680,2670,1519
20230831,101700,515281330,2675,2680,2680,2675,645
20230831,101600,513555945,2680,2675,2680,2675,276
20230831,101500,512817145,2665,2665,2665,2665,0
20230831,101400,512817145,2665,2665,2665,2665,3
20230831,101300,512809150,2665,2665,2665,2665,561
20230831,101200,511314085,2665,2665,2665,2665,105
20230831,101100,511034260,2670,2670,2670,2665,952
20230831,101000,508496080,2670,2670,2670,2670,701
20230831,100900,506624410,2670,2675,2675,2670,32
20230831,100800,506538870,2680,2675,2680,2675,3
20230831,100700,506530835,2675,2675,2675,2675,0
20230831,100600,506530835,2675,2670,2675,2670,3771
20230831,100500,496461590,2680,2680,2680,2680,99
20230831,100400,496196270,2680,2680,2680,2680,0
20230831,100300,496196270,2680,2680,2680,2680,6
20230831,100200,496180190,2665,2670,2670,2665,655
20230831,100100,494431670,2670,2670,2670,2665,925
20230831,100000,491963790,2670,2670,2670,2670,200
20230831,095900,491429790,2670,2670,2670,2670,0
20230831,095800,491429790,2670,2670,2670,2665,12839
20230831,095700,457204280,2670,2670,2670,2670,704
20230831,095600,455324600,2670,2675,2675,2670,4055
20230831,095500,444486585,2680,2680,2680,2680,1035
20230831,095400,441712785,2685,2680,2685,2680,70
20230831,095300,441524985,2690,2690,2690,2690,27
20230831,095200,441452355,2690,2670,2690,2670,550
20230831,095100,439981950,2670,2675,2675,2670,1301
20230831,095000,436508200,2675,2675,2675,2675,2545
20230831,094900,429700325,2675,2685,2685,2675,1233
20230831,094800,426396410,2685,2685,2685,2685,1
20230831,094700,426393725,2680,2680,2680,2680,1213
20230831,094600,423142885,2680,2675,2680,2675,1309
20230831,094500,419638500,2675,2680,2680,2675,1268
20230831,094400,416240600,2690,2690,2690,2690,0
20230831,094300,416240600,2690,2680,2695,2680,1664
20230831,094200,411767365,2685,2685,2685,2680,2152
20230831,094100,405996955,2685,2685,2685,2685,918
20230831,094000,403532125,2685,2685,2685,2680,1229
20230831,093900,400234010,2685,2690,2690,2685,375
20230831,093800,399225265,2690,2695,2695,2685,129
20230831,093700,398878730,2685,2690,2690,2685,921
20230831,093600,396404990,2690,2690,2695,2690,1464
20230831,093500,392466320,2690,2685,2695,2685,518
20230831,093400,391073015,2685,2690,2690,2685,2019
20230831,093300,385645405,2690,2695,2695,2690,3161
20230831,093200,377135560,2700,2710,2710,2700,1583
20230831,093100,372850680,2710,2710,2715,2705,3846
20230831,093000,362430375,2710,2705,2715,2700,8947
20230831,092900,338189430,2700,2695,2700,2695,4709
20230831,092800,325485690,2690,2685,2690,2685,1158
20230831,092700,322371170,2685,2685,2685,2680,4605
20230831,092600,310013745,2685,2680,2685,2680,1445
20230831,092500,306139645,2680,2680,2685,2680,3474
20230831,092400,296823040,2670,2670,2670,2670,1263
20230831,092300,293450830,2680,2675,2680,2675,1992
20230831,092200,288121430,2670,2685,2685,2670,4961
20230831,092100,274840310,2685,2690,2690,2685,471
20230831,092000,273575670,2685,2685,2685,2685,948
20230831,091900,271030290,2680,2680,2680,2680,1500
20230831,091800,267010290,2680,2700,2700,2680,3269
20230831,091700,258220530,2700,2695,2700,2690,2253
20230831,091600,252153845,2690,2700,2700,2690,3238
20230831,091500,243416305,2700,2675,2705,2675,2560
20230831,091400,236506770,2680,2675,2680,2655,3038
20230831,091300,228370305,2655,2675,2675,2645,18913
20230831,091200,178047580,2675,2680,2680,2675,246
20230831,091100,177388490,2680,2675,2685,2675,1231
20230831,091000,174084840,2685,2680,2685,2675,3955
20230831,090900,163501965,2680,2680,2685,2680,1400
20230831,090800,159749960,2680,2680,2685,2680,914
20230831,090700,157300390,2680,2675,2685,2675,3477
20230831,090600,147976520,2685,2680,2690,2670,9646
20230831,090500,122169210,2680,2675,2690,2675,2768
20230831,090400,114751510,2675,2675,2700,2670,10469
20230831,090300,86665125,2675,2665,2675,2665,2211
20230831,090200,80769800,2665,2670,2675,2665,10551
20230831,090100,52613310,2670,2690,2690,2665,9693
20230831,090000,26684080,2690,2715,2715,2690,9865