stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,193200,1151267295,4860,4860,4860,4860,9879
20230831,193100,1151267295,4860,4860,4860,4860,0
20230831,193000,1151267295,4860,4860,4860,4860,0
20230831,192900,1151267295,4860,4860,4860,4860,0
20230831,192800,1151267295,4860,4860,4860,4860,0
20230831,192700,1151267295,4860,4860,4860,4860,0
20230831,192600,1151267295,4860,4860,4860,4860,0
20230831,192500,1151267295,4860,4860,4860,4860,0
20230831,192400,1151267295,4860,4860,4860,4860,0
20230831,192300,1151267295,4860,4860,4860,4860,0
20230831,192200,1151267295,4860,4860,4860,4860,0
20230831,192100,1151267295,4860,4860,4860,4860,0
20230831,192000,1151267295,4860,4860,4860,4860,0
20230831,191900,1151267295,4860,4860,4860,4860,0
20230831,191800,1151267295,4860,4860,4860,4860,0
20230831,191700,1151267295,4860,4860,4860,4860,0
20230831,191600,1151267295,4860,4860,4860,4860,0
20230831,191500,1151267295,4860,4860,4860,4860,0
20230831,191400,1151267295,4860,4860,4860,4860,0
20230831,191300,1151267295,4860,4860,4860,4860,0
20230831,191200,1151267295,4860,4860,4860,4860,0
20230831,191100,1151267295,4860,4860,4860,4860,0
20230831,191000,1151267295,4860,4860,4860,4860,0
20230831,190900,1151267295,4860,4860,4860,4860,0
20230831,190800,1151267295,4860,4860,4860,4860,0
20230831,190700,1151267295,4860,4860,4860,4860,0
20230831,190600,1151267295,4860,4860,4860,4860,0
20230831,190500,1151267295,4860,4860,4860,4860,0
20230831,190400,1151267295,4860,4860,4860,4860,0
20230831,190300,1151267295,4860,4860,4860,4860,0
20230831,190200,1151267295,4860,4860,4860,4860,9879
20230831,190100,1151267295,4860,4860,4860,4860,0
20230831,190000,1151267295,4860,4860,4860,4860,0
20230831,185900,1151267295,4860,4860,4860,4860,0
20230831,185800,1151267295,4860,4860,4860,4860,0
20230831,185700,1151267295,4860,4860,4860,4860,0
20230831,185600,1151267295,4860,4860,4860,4860,0
20230831,185500,1151267295,4860,4860,4860,4860,0
20230831,185400,1151267295,4860,4860,4860,4860,0
20230831,185300,1151267295,4860,4860,4860,4860,0
20230831,185200,1151267295,4860,4860,4860,4860,0
20230831,185100,1151267295,4860,4860,4860,4860,0
20230831,185000,1151267295,4860,4860,4860,4860,0
20230831,184900,1151267295,4860,4860,4860,4860,0
20230831,184800,1151267295,4860,4860,4860,4860,0
20230831,184700,1151267295,4860,4860,4860,4860,0
20230831,184600,1151267295,4860,4860,4860,4860,0
20230831,184500,1151267295,4860,4860,4860,4860,0
20230831,184400,1151267295,4860,4860,4860,4860,0
20230831,184300,1151267295,4860,4860,4860,4860,0
20230831,184200,1151267295,4860,4860,4860,4860,0
20230831,184100,1151267295,4860,4860,4860,4860,0
20230831,184000,1151267295,4860,4860,4860,4860,0
20230831,183900,1151267295,4860,4860,4860,4860,0
20230831,183800,1151267295,4860,4860,4860,4860,0
20230831,183700,1151267295,4860,4860,4860,4860,0
20230831,183600,1151267295,4860,4860,4860,4860,0
20230831,183500,1151267295,4860,4860,4860,4860,0
20230831,183400,1151267295,4860,4860,4860,4860,0
20230831,183300,1151267295,4860,4860,4860,4860,0
20230831,183200,1151267295,4860,4860,4860,4860,9879
20230831,183100,1151267295,4860,4860,4860,4860,0
20230831,183000,1151267295,4860,4860,4860,4860,0
20230831,182900,1151267295,4860,4860,4860,4860,0
20230831,182800,1151267295,4860,4860,4860,4860,0
20230831,182700,1151267295,4860,4860,4860,4860,0
20230831,182600,1151267295,4860,4860,4860,4860,0
20230831,182500,1151267295,4860,4860,4860,4860,0
20230831,182400,1151267295,4860,4860,4860,4860,0
20230831,182300,1151267295,4860,4860,4860,4860,0
20230831,182200,1151267295,4860,4860,4860,4860,0
20230831,182100,1151267295,4860,4860,4860,4860,0
20230831,182000,1151267295,4860,4860,4860,4860,0
20230831,181900,1151267295,4860,4860,4860,4860,0
20230831,181800,1151267295,4860,4860,4860,4860,0
20230831,181700,1151267295,4860,4860,4860,4860,0
20230831,181600,1151267295,4860,4860,4860,4860,0
20230831,181500,1151267295,4860,4860,4860,4860,0
20230831,181400,1151267295,4860,4860,4860,4860,0
20230831,181300,1151267295,4860,4860,4860,4860,0
20230831,181200,1151267295,4860,4860,4860,4860,0
20230831,181100,1151267295,4860,4860,4860,4860,0
20230831,181000,1151267295,4860,4860,4860,4860,0
20230831,180900,1151267295,4860,4860,4860,4860,0
20230831,180800,1151267295,4860,4860,4860,4860,0
20230831,180700,1151267295,4860,4860,4860,4860,0
20230831,180600,1151267295,4860,4860,4860,4860,0
20230831,180500,1151267295,4860,4860,4860,4860,0
20230831,180400,1151267295,4860,4860,4860,4860,0
20230831,180300,1151267295,4860,4860,4860,4860,0
20230831,180200,1151267295,4860,4860,4860,4860,9879
20230831,180100,1151267295,4860,4860,4860,4860,0
20230831,180000,1151267295,4860,4860,4860,4860,0
20230831,175900,1151267295,4860,4860,4860,4860,0
20230831,175800,1151267295,4860,4860,4860,4860,0
20230831,175700,1151267295,4860,4860,4860,4860,0
20230831,175600,1151267295,4860,4860,4860,4860,0
20230831,175500,1151267295,4860,4860,4860,4860,0
20230831,175400,1151267295,4860,4860,4860,4860,0
20230831,175300,1151267295,4860,4860,4860,4860,0
20230831,175200,1151267295,4860,4860,4860,4860,0
20230831,175100,1151267295,4860,4860,4860,4860,0
20230831,175000,1151267295,4860,4860,4860,4860,0
20230831,174900,1151267295,4860,4860,4860,4860,0
20230831,174800,1151267295,4860,4860,4860,4860,0
20230831,174700,1151267295,4860,4860,4860,4860,0
20230831,174600,1151267295,4860,4860,4860,4860,0
20230831,174500,1151267295,4860,4860,4860,4860,0
20230831,174400,1151267295,4860,4860,4860,4860,0
20230831,174300,1151267295,4860,4860,4860,4860,0
20230831,174200,1151267295,4860,4860,4860,4860,0
20230831,174100,1151267295,4860,4860,4860,4860,0
20230831,174000,1151267295,4860,4860,4860,4860,0
20230831,173900,1151267295,4860,4860,4860,4860,0
20230831,173800,1151267295,4860,4860,4860,4860,0
20230831,173700,1151267295,4860,4860,4860,4860,0
20230831,173600,1151267295,4860,4860,4860,4860,0
20230831,173500,1151267295,4860,4860,4860,4860,0
20230831,173400,1151267295,4860,4860,4860,4860,0
20230831,173300,1151267295,4860,4860,4860,4860,0
20230831,173200,1151267295,4860,4860,4860,4860,9879
20230831,173100,1151267295,4860,4860,4860,4860,0
20230831,173000,1151267295,4860,4860,4860,4860,0
20230831,172900,1151267295,4860,4860,4860,4860,0
20230831,172800,1151267295,4860,4860,4860,4860,0
20230831,172700,1151267295,4860,4860,4860,4860,0
20230831,172600,1151267295,4860,4860,4860,4860,0
20230831,172500,1151267295,4860,4860,4860,4860,0
20230831,172400,1151267295,4860,4860,4860,4860,0
20230831,172300,1151267295,4860,4860,4860,4860,0
20230831,172200,1151267295,4860,4860,4860,4860,0
20230831,172100,1151267295,4860,4860,4860,4860,0
20230831,172000,1151267295,4860,4860,4860,4860,0
20230831,171900,1151267295,4860,4860,4860,4860,0
20230831,171800,1151267295,4860,4860,4860,4860,0
20230831,171700,1151267295,4860,4860,4860,4860,0
20230831,171600,1151267295,4860,4860,4860,4860,0
20230831,171500,1151267295,4860,4860,4860,4860,0
20230831,171400,1151267295,4860,4860,4860,4860,0
20230831,171300,1151267295,4860,4860,4860,4860,0
20230831,171200,1151267295,4860,4860,4860,4860,0
20230831,171100,1151267295,4860,4860,4860,4860,0
20230831,171000,1151267295,4860,4860,4860,4860,0
20230831,170900,1151267295,4860,4860,4860,4860,0
20230831,170800,1151267295,4860,4860,4860,4860,0
20230831,170700,1151267295,4860,4860,4860,4860,0
20230831,170600,1151267295,4860,4860,4860,4860,0
20230831,170500,1151267295,4860,4860,4860,4860,0
20230831,170400,1151267295,4860,4860,4860,4860,0
20230831,170300,1151267295,4860,4860,4860,4860,0
20230831,170200,1151267295,4860,4860,4860,4860,9879
20230831,170100,1151267295,4860,4860,4860,4860,0
20230831,170000,1151267295,4860,4860,4860,4860,0
20230831,165900,1151267295,4860,4860,4860,4860,0
20230831,165800,1151267295,4860,4860,4860,4860,0
20230831,165700,1151267295,4860,4860,4860,4860,0
20230831,165600,1151267295,4860,4860,4860,4860,0
20230831,165500,1151267295,4860,4860,4860,4860,0
20230831,165400,1151267295,4860,4860,4860,4860,0
20230831,165300,1151267295,4860,4860,4860,4860,0
20230831,165200,1151267295,4860,4860,4860,4860,0
20230831,165100,1151267295,4860,4860,4860,4860,0
20230831,165000,1151267295,4860,4860,4860,4860,0
20230831,164900,1151267295,4860,4860,4860,4860,0
20230831,164800,1151267295,4860,4860,4860,4860,0
20230831,164700,1151267295,4860,4860,4860,4860,0
20230831,164600,1151267295,4860,4860,4860,4860,0
20230831,164500,1151267295,4860,4860,4860,4860,0
20230831,164400,1151267295,4860,4860,4860,4860,0
20230831,164300,1151267295,4860,4860,4860,4860,0
20230831,164200,1151267295,4860,4860,4860,4860,0
20230831,164100,1151267295,4860,4860,4860,4860,0
20230831,164000,1151267295,4860,4860,4860,4860,0
20230831,163900,1151267295,4860,4860,4860,4860,0
20230831,163800,1151267295,4860,4860,4860,4860,0
20230831,163700,1151267295,4860,4860,4860,4860,0
20230831,163600,1151267295,4860,4860,4860,4860,0
20230831,163500,1151267295,4860,4860,4860,4860,0
20230831,163400,1151267295,4860,4860,4860,4860,0
20230831,163300,1151267295,4860,4860,4860,4860,0
20230831,163200,1151267295,4860,4860,4860,4860,9879
20230831,163100,1151267295,4860,4860,4860,4860,0
20230831,163000,1151267295,4860,4860,4860,4860,0
20230831,162900,1151267295,4860,4860,4860,4860,0
20230831,162800,1151267295,4860,4860,4860,4860,0
20230831,162700,1151267295,4860,4860,4860,4860,0
20230831,162600,1151267295,4860,4860,4860,4860,0
20230831,162500,1151267295,4860,4860,4860,4860,0
20230831,162400,1151267295,4860,4860,4860,4860,0
20230831,162300,1151267295,4860,4860,4860,4860,0
20230831,162200,1151267295,4860,4860,4860,4860,0
20230831,162100,1151267295,4860,4860,4860,4860,0
20230831,162000,1151267295,4860,4860,4860,4860,0
20230831,161900,1151267295,4860,4860,4860,4860,0
20230831,161800,1151267295,4860,4860,4860,4860,0
20230831,161700,1151267295,4860,4860,4860,4860,0
20230831,161600,1151267295,4860,4860,4860,4860,0
20230831,161500,1151267295,4860,4860,4860,4860,0
20230831,161400,1151267295,4860,4860,4860,4860,0
20230831,161300,1151267295,4860,4860,4860,4860,0
20230831,161200,1151267295,4860,4860,4860,4860,0
20230831,161100,1151267295,4860,4860,4860,4860,0
20230831,161000,1151267295,4860,4860,4860,4860,0
20230831,160900,1151267295,4860,4860,4860,4860,0
20230831,160800,1151267295,4860,4860,4860,4860,0
20230831,160700,1151267295,4860,4860,4860,4860,0
20230831,160600,1151267295,4860,4860,4860,4860,0
20230831,160500,1151267295,4860,4860,4860,4860,0
20230831,160400,1151267295,4860,4860,4860,4860,0
20230831,160300,1151267295,4860,4860,4860,4860,0
20230831,160200,1151267295,4860,4860,4860,4860,9879
20230831,160100,1151267295,4860,4860,4860,4860,0
20230831,160000,1151267295,4860,4860,4860,4860,0
20230831,155900,1151267295,4860,4860,4860,4860,0
20230831,155800,1151267295,4860,4860,4860,4860,0
20230831,155700,1151267295,4860,4860,4860,4860,0
20230831,155600,1151267295,4860,4860,4860,4860,0
20230831,155500,1151267295,4860,4860,4860,4860,0
20230831,155400,1151267295,4860,4860,4860,4860,0
20230831,155300,1151267295,4860,4860,4860,4860,0
20230831,155200,1151267295,4860,4860,4860,4860,0
20230831,155100,1151267295,4860,4860,4860,4860,0
20230831,155000,1151267295,4860,4860,4860,4860,0
20230831,154900,1151267295,4860,4860,4860,4860,0
20230831,154800,1151267295,4860,4860,4860,4860,0
20230831,154700,1151267295,4860,4860,4860,4860,0
20230831,154600,1151267295,4860,4860,4860,4860,0
20230831,154500,1151267295,4860,4860,4860,4860,0
20230831,154400,1151267295,4860,4860,4860,4860,0
20230831,154300,1151267295,4860,4860,4860,4860,0
20230831,154200,1151267295,4860,4860,4860,4860,0
20230831,154100,1151267295,4860,4860,4860,4860,0
20230831,154000,1151267295,4860,4860,4860,4860,0
20230831,153900,1151267295,4860,4860,4860,4860,0
20230831,153800,1151267295,4860,4860,4860,4860,0
20230831,153700,1151267295,4860,4860,4860,4860,0
20230831,153600,1151267295,4860,4860,4860,4860,0
20230831,153500,1151267295,4860,4860,4860,4860,0
20230831,153400,1151267295,4860,4860,4860,4860,0
20230831,153300,1151267295,4860,4860,4860,4860,0
20230831,153200,1151267295,4860,4860,4860,4860,9879
20230831,153100,1151267295,4860,4860,4860,4860,0
20230831,153000,1151267295,4860,4860,4860,4860,9879
20230831,152900,1103255355,4860,4860,4860,4860,0
20230831,152800,1103255355,4860,4860,4860,4860,0
20230831,152700,1103255355,4860,4860,4860,4860,0
20230831,152600,1103255355,4860,4860,4860,4860,0
20230831,152500,1103255355,4860,4860,4860,4860,0
20230831,152400,1103255355,4860,4860,4860,4860,0
20230831,152300,1103255355,4860,4860,4860,4860,0
20230831,152200,1103255355,4860,4860,4860,4860,0
20230831,152100,1103255355,4860,4860,4860,4860,0
20230831,152000,1103255355,4860,4860,4860,4860,0
20230831,151900,1103255355,4860,4845,4860,4845,417
20230831,151800,1101234945,4845,4855,4855,4845,64
20230831,151700,1100924395,4855,4845,4855,4845,463
20230831,151600,1098676630,4845,4845,4845,4845,71
20230831,151500,1098332635,4870,4845,4875,4845,2950
20230831,151400,1083964360,4855,4835,4855,4835,5502
20230831,151300,1057265120,4845,4845,4850,4845,2600
20230831,151200,1044663120,4850,4835,4850,4835,4030
20230831,151100,1025144205,4845,4845,4845,4845,500
20230831,151000,1022721705,4845,4830,4845,4830,3862
20230831,150900,1004041640,4830,4815,4830,4815,2553
20230831,150800,991729375,4825,4825,4825,4825,0
20230831,150700,991729375,4825,4815,4825,4815,5746
20230831,150600,964038440,4815,4800,4815,4800,6437
20230831,150500,933097235,4800,4800,4800,4800,1
20230831,150400,933092435,4790,4800,4800,4790,502
20230831,150300,930682855,4805,4800,4805,4800,500
20230831,150200,928281855,4805,4790,4805,4790,4065
20230831,150100,908782005,4790,4790,4790,4790,500
20230831,150000,906387005,4785,4785,4790,4785,979
20230831,145900,901702485,4785,4785,4785,4785,33
20230831,145800,901544580,4790,4790,4790,4790,355
20230831,145700,899844130,4790,4795,4795,4790,745
20230831,145600,896274580,4790,4795,4795,4790,600
20230831,145500,893398080,4795,4785,4795,4785,505
20230831,145400,890979135,4785,4790,4790,4785,1001
20230831,145300,886184350,4790,4790,4790,4790,515
20230831,145200,883717500,4790,4790,4790,4790,0
20230831,145100,883717500,4790,4790,4790,4790,20
20230831,145000,883621700,4790,4790,4790,4785,21
20230831,144900,883521115,4795,4795,4795,4795,0
20230831,144800,883521115,4795,4775,4800,4775,4502
20230831,144700,861982080,4775,4765,4775,4765,1842
20230831,144600,853193400,4765,4765,4765,4765,23
20230831,144500,853083805,4765,4765,4765,4765,0
20230831,144400,853083805,4765,4765,4765,4765,450
20230831,144300,850939555,4765,4765,4765,4765,0
20230831,144200,850939555,4765,4765,4765,4765,451
20230831,144100,848790540,4765,4765,4765,4765,500
20230831,144000,846408040,4760,4760,4760,4760,1500
20230831,143900,839268040,4765,4765,4765,4765,0
20230831,143800,839268040,4765,4765,4765,4765,0
20230831,143700,839268040,4765,4765,4765,4765,450
20230831,143600,837123790,4760,4760,4760,4760,0
20230831,143500,837123790,4760,4760,4760,4760,0
20230831,143400,837123790,4760,4765,4765,4760,15
20230831,143300,837052375,4765,4765,4770,4765,110
20230831,143200,836527785,4760,4760,4760,4760,1181
20230831,143100,830906225,4755,4760,4760,4755,1469
20230831,143000,823921065,4760,4765,4765,4760,4611
20230831,142900,801967280,4765,4765,4765,4765,32
20230831,142800,801814800,4765,4765,4765,4765,166
20230831,142700,801023810,4770,4770,4770,4770,0
20230831,142600,801023810,4770,4765,4770,4765,275
20230831,142500,799712330,4760,4760,4760,4760,99
20230831,142400,799241090,4760,4760,4760,4760,1065
20230831,142300,794171690,4760,4760,4760,4760,0
20230831,142200,794171690,4760,4760,4760,4760,0
20230831,142100,794171690,4760,4760,4760,4760,417
20230831,142000,792186770,4760,4760,4760,4760,122
20230831,141900,791606050,4760,4760,4760,4760,200
20230831,141800,790654050,4760,4760,4760,4760,200
20230831,141700,789702050,4760,4760,4760,4760,267
20230831,141600,788431130,4760,4760,4760,4760,33
20230831,141500,788274050,4760,4760,4760,4760,396
20230831,141400,786389090,4760,4760,4760,4760,1515
20230831,141300,779177690,4765,4765,4765,4765,100
20230831,141200,778701190,4765,4765,4765,4765,10
20230831,141100,778653540,4765,4765,4765,4765,0
20230831,141000,778653540,4765,4765,4765,4765,0
20230831,140900,778653540,4765,4765,4765,4765,80
20230831,140800,778272340,4765,4765,4765,4765,13
20230831,140700,778210395,4760,4760,4760,4760,0
20230831,140600,778210395,4760,4760,4760,4760,0
20230831,140500,778210395,4760,4760,4760,4760,0
20230831,140400,778210395,4760,4760,4760,4760,0
20230831,140300,778210395,4760,4760,4765,4760,119
20230831,140200,777643930,4755,4755,4755,4755,0
20230831,140100,777643930,4755,4770,4770,4755,344
20230831,140000,776006550,4765,4770,4770,4765,673
20230831,135900,772799625,4770,4765,4770,4765,35
20230831,135800,772632845,4765,4765,4765,4765,329
20230831,135700,771065160,4755,4755,4755,4755,0
20230831,135600,771065160,4755,4755,4755,4755,181
20230831,135500,770204505,4755,4765,4765,4755,400
20230831,135400,768302405,4755,4755,4755,4755,1050
20230831,135300,763309655,4755,4755,4755,4755,12
20230831,135200,763252595,4755,4760,4760,4755,1500
20230831,135100,756119060,4760,4760,4760,4760,0
20230831,135000,756119060,4760,4760,4760,4760,555
20230831,134900,753477260,4765,4765,4765,4765,0
20230831,134800,753477260,4765,4760,4765,4760,3909
20230831,134700,734870415,4765,4765,4765,4765,0
20230831,134600,734870415,4765,4760,4765,4760,428
20230831,134500,732833085,4765,4765,4765,4765,0
20230831,134400,732833085,4765,4765,4765,4765,9
20230831,134300,732790200,4765,4765,4765,4765,2
20230831,134200,732780670,4765,4765,4765,4765,0
20230831,134100,732780670,4765,4765,4765,4765,1
20230831,134000,732775905,4760,4765,4765,4760,3008
20230831,133900,718445285,4765,4765,4765,4765,0
20230831,133800,718445285,4765,4765,4765,4765,12
20230831,133700,718388105,4770,4770,4770,4770,112
20230831,133600,717853865,4770,4770,4770,4770,1
20230831,133500,717849095,4765,4765,4765,4765,0
20230831,133400,717849095,4765,4765,4765,4765,0
20230831,133300,717849095,4765,4765,4765,4765,0
20230831,133200,717849095,4765,4765,4765,4765,0
20230831,133100,717849095,4765,4765,4765,4765,1
20230831,133000,717844330,4765,4770,4770,4765,2115
20230831,132900,707766350,4775,4775,4775,4775,0
20230831,132800,707766350,4775,4775,4775,4775,61
20230831,132700,707475075,4765,4765,4765,4765,0
20230831,132600,707475075,4765,4765,4765,4765,0
20230831,132500,707475075,4765,4765,4765,4765,0
20230831,132400,707475075,4765,4765,4765,4765,500
20230831,132300,705092575,4780,4780,4780,4780,0
20230831,132200,705092575,4780,4770,4780,4770,90
20230831,132100,704662885,4760,4760,4760,4755,2063
20230831,132000,694845505,4770,4770,4770,4770,100
20230831,131900,694368505,4770,4770,4770,4770,1
20230831,131800,694363735,4760,4760,4760,4760,5
20230831,131700,694339935,4755,4755,4755,4755,0
20230831,131600,694339935,4755,4755,4755,4755,0
20230831,131500,694339935,4755,4760,4760,4755,500
20230831,131400,691961375,4760,4760,4760,4760,0
20230831,131300,691961375,4760,4760,4760,4760,0
20230831,131200,691961375,4760,4760,4760,4760,278
20230831,131100,690638095,4760,4760,4760,4755,2183
20230831,131000,680249515,4770,4765,4770,4765,445
20230831,130900,678127990,4765,4765,4765,4765,0
20230831,130800,678127990,4765,4760,4765,4760,112
20230831,130700,677594845,4760,4760,4765,4760,1011
20230831,130600,672777485,4760,4755,4760,4755,1154
20230831,130500,667284715,4755,4760,4760,4755,501
20230831,130400,664902455,4760,4760,4760,4760,1
20230831,130300,664897695,4760,4760,4760,4760,37
20230831,130200,664721575,4755,4755,4755,4755,0
20230831,130100,664721575,4755,4755,4755,4755,0
20230831,130000,664721575,4755,4760,4760,4755,1177
20230831,125900,659121555,4765,4760,4765,4760,90
20230831,125800,658692930,4760,4760,4760,4760,0
20230831,125700,658692930,4760,4760,4760,4760,0
20230831,125600,658692930,4760,4760,4760,4760,0
20230831,125500,658692930,4760,4760,4760,4760,526
20230831,125400,656189170,4760,4760,4760,4760,223
20230831,125300,655127690,4760,4760,4760,4760,628
20230831,125200,652138410,4760,4760,4760,4755,209
20230831,125100,651144605,4760,4760,4760,4760,25
20230831,125000,651025605,4755,4760,4760,4755,521
20230831,124900,648548150,4760,4760,4760,4755,5
20230831,124800,648524355,4760,4760,4760,4755,39
20230831,124700,648338720,4760,4760,4760,4755,16
20230831,124600,648262570,4760,4755,4760,4755,908
20230831,124500,643942995,4755,4760,4765,4755,1539
20230831,124400,636617380,4760,4760,4760,4760,0
20230831,124300,636617380,4760,4760,4760,4760,101
20230831,124200,636136620,4760,4760,4760,4760,1
20230831,124100,636131860,4760,4770,4770,4760,5959
20230831,124000,607762645,4770,4770,4770,4770,15
20230831,123900,607691095,4770,4770,4770,4770,0
20230831,123800,607691095,4770,4770,4770,4770,5
20230831,123700,607667245,4770,4765,4770,4765,40
20230831,123600,607476630,4765,4770,4770,4765,2010
20230831,123500,597898930,4775,4770,4775,4770,4
20230831,123400,597879845,4770,4770,4770,4770,0
20230831,123300,597879845,4770,4770,4770,4770,6
20230831,123200,597851225,4770,4770,4775,4770,503
20230831,123100,595451900,4770,4770,4770,4770,525
20230831,123000,592947650,4770,4765,4770,4765,2040
20230831,122900,583226850,4770,4775,4775,4770,34
20230831,122800,583064660,4775,4765,4775,4765,505
20230831,122700,580658285,4770,4770,4770,4770,0
20230831,122600,580658285,4770,4770,4770,4770,1050
20230831,122500,575649785,4770,4765,4770,4765,259
20230831,122400,574415640,4770,4770,4770,4770,205
20230831,122300,573437790,4770,4770,4770,4765,543
20230831,122200,570850365,4770,4770,4770,4770,115
20230831,122100,570301815,4770,4770,4775,4770,2384
20230831,122000,558930115,4775,4775,4775,4775,1
20230831,121900,558925340,4775,4775,4775,4775,825
20230831,121800,554985965,4775,4775,4775,4775,167
20230831,121700,554188540,4775,4775,4775,4770,970
20230831,121600,549559290,4780,4780,4780,4775,42
20230831,121500,549358715,4780,4775,4780,4775,13
20230831,121400,549296635,4770,4775,4775,4770,554
20230831,121300,546651555,4775,4775,4775,4775,2
20230831,121200,546642005,4770,4775,4775,4770,1098
20230831,121100,541400940,4775,4775,4775,4775,0
20230831,121000,541400940,4775,4775,4775,4775,578
20230831,120900,538640990,4775,4775,4775,4775,0
20230831,120800,538640990,4775,4775,4775,4775,0
20230831,120700,538640990,4775,4775,4775,4775,0
20230831,120600,538640990,4775,4775,4775,4775,500
20230831,120500,536253490,4780,4780,4780,4780,0
20230831,120400,536253490,4780,4780,4780,4780,15
20230831,120300,536181790,4780,4780,4780,4780,23
20230831,120200,536071850,4780,4780,4780,4780,0
20230831,120100,536071850,4780,4785,4785,4780,2000
20230831,120000,526510820,4800,4800,4800,4800,600
20230831,115900,523630820,4800,4800,4800,4800,900
20230831,115800,519310820,4800,4800,4800,4800,23
20230831,115700,519200420,4785,4775,4785,4775,2348
20230831,115600,507966585,4780,4775,4780,4775,464
20230831,115500,505750465,4775,4775,4775,4775,6
20230831,115400,505721815,4775,4775,4775,4775,1
20230831,115300,505717040,4775,4775,4775,4775,0
20230831,115200,505717040,4775,4775,4775,4775,885
20230831,115100,501491165,4775,4775,4780,4775,1563
20230831,115000,494027785,4780,4785,4785,4780,14486
20230831,114900,424775590,4800,4785,4800,4785,20
20230831,114800,424679860,4790,4790,4790,4790,0
20230831,114700,424679860,4790,4790,4790,4790,50
20230831,114600,424440360,4790,4790,4790,4790,0
20230831,114500,424440360,4790,4790,4790,4790,200
20230831,114400,423482360,4790,4790,4790,4790,30
20230831,114300,423338660,4790,4790,4790,4790,1
20230831,114200,423333870,4790,4790,4790,4790,500
20230831,114100,420938870,4800,4800,4800,4800,0
20230831,114000,420938870,4800,4800,4800,4800,0
20230831,113900,420938870,4800,4800,4800,4800,0
20230831,113800,420938870,4800,4800,4800,4800,1
20230831,113700,420934070,4785,4785,4785,4785,0
20230831,113600,420934070,4785,4785,4785,4785,0
20230831,113500,420934070,4785,4785,4785,4785,0
20230831,113400,420934070,4785,4785,4785,4785,12
20230831,113300,420876650,4800,4800,4800,4800,0
20230831,113200,420876650,4800,4800,4800,4800,1
20230831,113100,420871850,4790,4790,4790,4790,1
20230831,113000,420867060,4785,4785,4785,4785,0
20230831,112900,420867060,4785,4785,4785,4785,0
20230831,112800,420867060,4785,4785,4785,4785,0
20230831,112700,420867060,4785,4785,4785,4785,700
20230831,112600,417517560,4800,4785,4800,4785,22
20230831,112500,417412140,4785,4785,4785,4785,0
20230831,112400,417412140,4785,4785,4785,4785,0
20230831,112300,417412140,4785,4785,4785,4785,82
20230831,112200,417019770,4785,4785,4785,4785,0
20230831,112100,417019770,4785,4785,4785,4785,600
20230831,112000,414148770,4785,4785,4785,4785,1500
20230831,111900,406971270,4800,4790,4800,4790,11
20230831,111800,406918570,4785,4785,4785,4785,0
20230831,111700,406918570,4785,4785,4785,4785,153
20230831,111600,406186465,4785,4785,4785,4785,0
20230831,111500,406186465,4785,4785,4785,4785,1834
20230831,111400,397410775,4790,4790,4790,4790,0
20230831,111300,397410775,4790,4790,4790,4790,0
20230831,111200,397410775,4790,4785,4790,4785,2406
20230831,111100,385897955,4790,4790,4790,4790,10
20230831,111000,385850055,4785,4790,4790,4785,1579
20230831,110900,378292290,4790,4790,4790,4790,0
20230831,110800,378292290,4790,4785,4790,4785,3240
20230831,110700,362785795,4785,4785,4785,4785,512
20230831,110600,360335875,4790,4790,4790,4790,3
20230831,110500,360321505,4785,4785,4785,4785,0
20230831,110400,360321505,4785,4785,4785,4785,0
20230831,110300,360321505,4785,4785,4785,4780,2832
20230831,110200,346777615,4790,4785,4790,4785,2437
20230831,110100,335116545,4785,4790,4790,4785,2006
20230831,110000,325517805,4790,4790,4790,4790,0
20230831,105900,325517805,4790,4790,4790,4790,4
20230831,105800,325498645,4790,4785,4790,4785,17
20230831,105700,325417275,4790,4790,4790,4790,1
20230831,105600,325412485,4790,4790,4790,4790,171
20230831,105500,324593395,4785,4785,4785,4785,1
20230831,105400,324588610,4800,4800,4800,4800,8
20230831,105300,324550210,4800,4785,4800,4785,52
20230831,105200,324301320,4785,4785,4785,4785,0
20230831,105100,324301320,4785,4815,4815,4785,1501
20230831,105000,317115685,4790,4815,4815,4790,2
20230831,104900,317106080,4790,4790,4790,4790,287
20230831,104800,315731350,4790,4790,4790,4790,0
20230831,104700,315731350,4790,4790,4790,4790,119
20230831,104600,315161340,4790,4790,4790,4790,381
20230831,104500,313336350,4795,4795,4795,4795,10
20230831,104400,313288400,4795,4795,4795,4795,11
20230831,104300,313235655,4795,4795,4795,4795,40
20230831,104200,313043855,4795,4800,4800,4795,1432
20230831,104100,306170460,4800,4785,4800,4785,2134
20230831,104000,295943555,4790,4795,4795,4790,1300
20230831,103900,289716495,4790,4795,4795,4790,2982
20230831,103800,275430590,4795,4795,4795,4795,48
20230831,103700,275200430,4795,4795,4795,4795,0
20230831,103600,275200430,4795,4795,4795,4795,0
20230831,103500,275200430,4795,4795,4795,4795,0
20230831,103400,275200430,4795,4795,4795,4795,0
20230831,103300,275200430,4795,4795,4795,4795,0
20230831,103200,275200430,4795,4795,4795,4795,81
20230831,103100,274812035,4790,4795,4800,4790,612
20230831,103000,271879970,4795,4795,4795,4795,0
20230831,102900,271879970,4795,4795,4795,4795,12
20230831,102800,271822430,4795,4795,4795,4795,20
20230831,102700,271726530,4795,4800,4800,4795,2902
20230831,102600,257811290,4800,4800,4800,4800,1631
20230831,102500,249982490,4800,4800,4800,4800,1685
20230831,102400,241894490,4800,4800,4800,4795,305
20230831,102300,240430495,4800,4800,4800,4800,1
20230831,102200,240425695,4795,4800,4800,4795,13
20230831,102100,240363355,4800,4800,4800,4800,60
20230831,102000,240075355,4795,4795,4795,4795,135
20230831,101900,239428030,4795,4805,4805,4795,2000
20230831,101800,229831690,4805,4805,4805,4805,0
20230831,101700,229831690,4805,4805,4805,4805,167
20230831,101600,229029255,4805,4805,4805,4805,500
20230831,101500,226626755,4815,4815,4815,4815,0
20230831,101400,226626755,4815,4815,4815,4815,0
20230831,101300,226626755,4815,4800,4815,4800,1190
20230831,101200,220914605,4805,4800,4805,4800,7551
20230831,101100,184664680,4805,4810,4810,4805,506
20230831,101000,182233325,4810,4810,4810,4810,0
20230831,100900,182233325,4810,4810,4810,4810,5
20230831,100800,182209275,4810,4810,4810,4810,1
20230831,100700,182204465,4805,4805,4805,4805,202
20230831,100600,181233855,4805,4805,4805,4805,307
20230831,100500,179758720,4805,4805,4805,4805,0
20230831,100400,179758720,4805,4805,4805,4805,0
20230831,100300,179758720,4805,4805,4805,4805,0
20230831,100200,179758720,4805,4805,4805,4805,74
20230831,100100,179403150,4805,4805,4805,4805,1948
20230831,100000,170043010,4810,4810,4810,4810,0
20230831,095900,170043010,4810,4810,4810,4810,0
20230831,095800,170043010,4810,4810,4810,4810,140
20230831,095700,169369610,4810,4810,4810,4810,0
20230831,095600,169369610,4810,4810,4810,4805,1362
20230831,095500,162821945,4835,4835,4835,4835,0
20230831,095400,162821945,4835,4835,4835,4835,0
20230831,095300,162821945,4835,4810,4835,4810,51
20230831,095200,162576130,4820,4820,4820,4820,400
20230831,095100,160648130,4820,4805,4820,4805,200
20230831,095000,159684505,4820,4815,4820,4805,1457
20230831,094900,152674005,4800,4800,4800,4800,32
20230831,094800,152520405,4800,4800,4800,4800,70
20230831,094700,152184405,4795,4800,4800,4795,813
20230831,094600,148283555,4795,4805,4805,4790,597
20230831,094500,145421010,4815,4815,4815,4815,20
20230831,094400,145324710,4800,4800,4800,4800,0
20230831,094300,145324710,4800,4800,4800,4800,55
20230831,094200,145060710,4800,4800,4800,4800,1491
20230831,094100,137903910,4800,4800,4800,4790,878
20230831,094000,133696310,4800,4810,4810,4795,5564
20230831,093900,106987650,4810,4810,4810,4810,805
20230831,093800,103115600,4820,4810,4820,4810,101
20230831,093700,102628790,4820,4820,4820,4820,1
20230831,093600,102623970,4820,4810,4820,4810,251
20230831,093500,101416630,4830,4830,4830,4830,0
20230831,093400,101416630,4830,4810,4830,4810,213
20230831,093300,100392080,4810,4805,4810,4800,1237
20230831,093200,94443850,4800,4810,4810,4800,3278
20230831,093100,78691560,4810,4815,4835,4810,4846
20230831,093000,55374210,4815,4815,4815,4815,0
20230831,092900,55374210,4815,4820,4820,4815,888
20230831,092800,51098035,4820,4820,4820,4820,500
20230831,092700,48688035,4835,4830,4835,4830,100
20230831,092600,48204800,4820,4820,4820,4820,500
20230831,092500,45794800,4830,4820,4830,4820,908
20230831,092400,41409730,4820,4820,4820,4815,22
20230831,092300,41303740,4820,4820,4820,4820,10
20230831,092200,41255540,4820,4820,4820,4815,23
20230831,092100,41144730,4830,4820,4830,4815,2001
20230831,092000,31502400,4820,4820,4820,4820,0
20230831,091900,31502400,4820,4820,4820,4820,0
20230831,091800,31502400,4820,4820,4820,4820,0
20230831,091700,31502400,4820,4820,4820,4820,100
20230831,091600,31020400,4820,4820,4820,4820,30
20230831,091500,30875800,4820,4820,4820,4820,500
20230831,091400,28465800,4820,4820,4820,4820,0
20230831,091300,28465800,4820,4830,4830,4820,510
20230831,091200,26004975,4830,4835,4835,4830,1374
20230831,091100,19361785,4840,4840,4840,4840,1
20230831,091000,19356945,4840,4845,4845,4840,509
20230831,090900,16893335,4850,4850,4850,4850,41
20230831,090800,16694485,4850,4850,4850,4850,10
20230831,090700,16645985,4850,4850,4850,4850,10
20230831,090600,16597485,4840,4840,4840,4840,0
20230831,090500,16597485,4840,4840,4840,4840,1300
20230831,090400,10305485,4840,4840,4840,4840,71
20230831,090300,9961845,4850,4855,4855,4835,1483
20230831,090200,2769540,4855,4880,4880,4855,20
20230831,090100,2672190,4880,4880,4880,4880,50
20230831,090000,2428190,4880,4890,4890,4880,297