stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,191600,387643562,776,776,776,776,2560
20230831,191500,387643562,776,776,776,776,0
20230831,191400,387643562,776,776,776,776,0
20230831,191300,387643562,776,776,776,776,0
20230831,191200,387643562,776,776,776,776,0
20230831,191100,387643562,776,776,776,776,0
20230831,191000,387643562,776,776,776,776,0
20230831,190900,387643562,776,776,776,776,0
20230831,190800,387643562,776,776,776,776,0
20230831,190700,387643562,776,776,776,776,0
20230831,190600,387643562,776,776,776,776,0
20230831,190500,387643562,776,776,776,776,0
20230831,190400,387643562,776,776,776,776,0
20230831,190300,387643562,776,776,776,776,0
20230831,190200,387643562,776,776,776,776,0
20230831,190100,387643562,776,776,776,776,0
20230831,190000,387643562,776,776,776,776,0
20230831,185900,387643562,776,776,776,776,0
20230831,185800,387643562,776,776,776,776,0
20230831,185700,387643562,776,776,776,776,0
20230831,185600,387643562,776,776,776,776,0
20230831,185500,387643562,776,776,776,776,0
20230831,185400,387643562,776,776,776,776,0
20230831,185300,387643562,776,776,776,776,0
20230831,185200,387643562,776,776,776,776,0
20230831,185100,387643562,776,776,776,776,0
20230831,185000,387643562,776,776,776,776,0
20230831,184900,387643562,776,776,776,776,0
20230831,184800,387643562,776,776,776,776,0
20230831,184700,387643562,776,776,776,776,0
20230831,184600,387643562,776,776,776,776,2560
20230831,184500,387643562,776,776,776,776,0
20230831,184400,387643562,776,776,776,776,0
20230831,184300,387643562,776,776,776,776,0
20230831,184200,387643562,776,776,776,776,0
20230831,184100,387643562,776,776,776,776,0
20230831,184000,387643562,776,776,776,776,0
20230831,183900,387643562,776,776,776,776,0
20230831,183800,387643562,776,776,776,776,0
20230831,183700,387643562,776,776,776,776,0
20230831,183600,387643562,776,776,776,776,0
20230831,183500,387643562,776,776,776,776,0
20230831,183400,387643562,776,776,776,776,0
20230831,183300,387643562,776,776,776,776,0
20230831,183200,387643562,776,776,776,776,0
20230831,183100,387643562,776,776,776,776,0
20230831,183000,387643562,776,776,776,776,0
20230831,182900,387643562,776,776,776,776,0
20230831,182800,387643562,776,776,776,776,0
20230831,182700,387643562,776,776,776,776,0
20230831,182600,387643562,776,776,776,776,0
20230831,182500,387643562,776,776,776,776,0
20230831,182400,387643562,776,776,776,776,0
20230831,182300,387643562,776,776,776,776,0
20230831,182200,387643562,776,776,776,776,0
20230831,182100,387643562,776,776,776,776,0
20230831,182000,387643562,776,776,776,776,0
20230831,181900,387643562,776,776,776,776,0
20230831,181800,387643562,776,776,776,776,0
20230831,181700,387643562,776,776,776,776,0
20230831,181600,387643562,776,776,776,776,2560
20230831,181500,387643562,776,776,776,776,0
20230831,181400,387643562,776,776,776,776,0
20230831,181300,387643562,776,776,776,776,0
20230831,181200,387643562,776,776,776,776,0
20230831,181100,387643562,776,776,776,776,0
20230831,181000,387643562,776,776,776,776,0
20230831,180900,387643562,776,776,776,776,0
20230831,180800,387643562,776,776,776,776,0
20230831,180700,387643562,776,776,776,776,0
20230831,180600,387643562,776,776,776,776,0
20230831,180500,387643562,776,776,776,776,0
20230831,180400,387643562,776,776,776,776,0
20230831,180300,387643562,776,776,776,776,0
20230831,180200,387643562,776,776,776,776,0
20230831,180100,387643562,776,776,776,776,0
20230831,180000,387643562,776,776,776,776,0
20230831,175900,387643562,776,776,776,776,0
20230831,175800,387643562,776,776,776,776,0
20230831,175700,387643562,776,776,776,776,0
20230831,175600,387643562,776,776,776,776,0
20230831,175500,387643562,776,776,776,776,0
20230831,175400,387643562,776,776,776,776,0
20230831,175300,387643562,776,776,776,776,0
20230831,175200,387643562,776,776,776,776,0
20230831,175100,387643562,776,776,776,776,0
20230831,175000,387643562,776,776,776,776,0
20230831,174900,387643562,776,776,776,776,0
20230831,174800,387643562,776,776,776,776,0
20230831,174700,387643562,776,776,776,776,0
20230831,174600,387643562,776,776,776,776,2560
20230831,174500,387643562,776,776,776,776,0
20230831,174400,387643562,776,776,776,776,0
20230831,174300,387643562,776,776,776,776,0
20230831,174200,387643562,776,776,776,776,0
20230831,174100,387643562,776,776,776,776,0
20230831,174000,387643562,776,776,776,776,0
20230831,173900,387643562,776,776,776,776,0
20230831,173800,387643562,776,776,776,776,0
20230831,173700,387643562,776,776,776,776,0
20230831,173600,387643562,776,776,776,776,0
20230831,173500,387643562,776,776,776,776,0
20230831,173400,387643562,776,776,776,776,0
20230831,173300,387643562,776,776,776,776,0
20230831,173200,387643562,776,776,776,776,0
20230831,173100,387643562,776,776,776,776,0
20230831,173000,387643562,776,776,776,776,0
20230831,172900,387643562,776,776,776,776,0
20230831,172800,387643562,776,776,776,776,0
20230831,172700,387643562,776,776,776,776,0
20230831,172600,387643562,776,776,776,776,0
20230831,172500,387643562,776,776,776,776,0
20230831,172400,387643562,776,776,776,776,0
20230831,172300,387643562,776,776,776,776,0
20230831,172200,387643562,776,776,776,776,0
20230831,172100,387643562,776,776,776,776,0
20230831,172000,387643562,776,776,776,776,0
20230831,171900,387643562,776,776,776,776,0
20230831,171800,387643562,776,776,776,776,0
20230831,171700,387643562,776,776,776,776,0
20230831,171600,387643562,776,776,776,776,2560
20230831,171500,387643562,776,776,776,776,0
20230831,171400,387643562,776,776,776,776,0
20230831,171300,387643562,776,776,776,776,0
20230831,171200,387643562,776,776,776,776,0
20230831,171100,387643562,776,776,776,776,0
20230831,171000,387643562,776,776,776,776,0
20230831,170900,387643562,776,776,776,776,0
20230831,170800,387643562,776,776,776,776,0
20230831,170700,387643562,776,776,776,776,0
20230831,170600,387643562,776,776,776,776,0
20230831,170500,387643562,776,776,776,776,0
20230831,170400,387643562,776,776,776,776,0
20230831,170300,387643562,776,776,776,776,0
20230831,170200,387643562,776,776,776,776,0
20230831,170100,387643562,776,776,776,776,0
20230831,170000,387643562,776,776,776,776,0
20230831,165900,387643562,776,776,776,776,0
20230831,165800,387643562,776,776,776,776,0
20230831,165700,387643562,776,776,776,776,0
20230831,165600,387643562,776,776,776,776,0
20230831,165500,387643562,776,776,776,776,0
20230831,165400,387643562,776,776,776,776,0
20230831,165300,387643562,776,776,776,776,0
20230831,165200,387643562,776,776,776,776,0
20230831,165100,387643562,776,776,776,776,0
20230831,165000,387643562,776,776,776,776,0
20230831,164900,387643562,776,776,776,776,0
20230831,164800,387643562,776,776,776,776,0
20230831,164700,387643562,776,776,776,776,0
20230831,164600,387643562,776,776,776,776,2560
20230831,164500,387643562,776,776,776,776,0
20230831,164400,387643562,776,776,776,776,0
20230831,164300,387643562,776,776,776,776,0
20230831,164200,387643562,776,776,776,776,0
20230831,164100,387643562,776,776,776,776,0
20230831,164000,387643562,776,776,776,776,0
20230831,163900,387643562,776,776,776,776,0
20230831,163800,387643562,776,776,776,776,0
20230831,163700,387643562,776,776,776,776,0
20230831,163600,387643562,776,776,776,776,0
20230831,163500,387643562,776,776,776,776,0
20230831,163400,387643562,776,776,776,776,0
20230831,163300,387643562,776,776,776,776,0
20230831,163200,387643562,776,776,776,776,0
20230831,163100,387643562,776,776,776,776,0
20230831,163000,387643562,776,776,776,776,0
20230831,162900,387643562,776,776,776,776,0
20230831,162800,387643562,776,776,776,776,0
20230831,162700,387643562,776,776,776,776,0
20230831,162600,387643562,776,776,776,776,0
20230831,162500,387643562,776,776,776,776,0
20230831,162400,387643562,776,776,776,776,0
20230831,162300,387643562,776,776,776,776,0
20230831,162200,387643562,776,776,776,776,0
20230831,162100,387643562,776,776,776,776,0
20230831,162000,387643562,776,776,776,776,0
20230831,161900,387643562,776,776,776,776,0
20230831,161800,387643562,776,776,776,776,0
20230831,161700,387643562,776,776,776,776,0
20230831,161600,387643562,776,776,776,776,2560
20230831,161500,387643562,776,776,776,776,0
20230831,161400,387643562,776,776,776,776,0
20230831,161300,387643562,776,776,776,776,0
20230831,161200,387643562,776,776,776,776,0
20230831,161100,387643562,776,776,776,776,0
20230831,161000,387643562,776,776,776,776,0
20230831,160900,387643562,776,776,776,776,0
20230831,160800,387643562,776,776,776,776,0
20230831,160700,387643562,776,776,776,776,0
20230831,160600,387643562,776,776,776,776,0
20230831,160500,387643562,776,776,776,776,0
20230831,160400,387643562,776,776,776,776,0
20230831,160300,387643562,776,776,776,776,0
20230831,160200,387643562,776,776,776,776,0
20230831,160100,387643562,776,776,776,776,0
20230831,160000,387643562,776,776,776,776,0
20230831,155900,387643562,776,776,776,776,0
20230831,155800,387643562,776,776,776,776,0
20230831,155700,387643562,776,776,776,776,0
20230831,155600,387643562,776,776,776,776,0
20230831,155500,387643562,776,776,776,776,0
20230831,155400,387643562,776,776,776,776,0
20230831,155300,387643562,776,776,776,776,0
20230831,155200,387643562,776,776,776,776,0
20230831,155100,387643562,776,776,776,776,0
20230831,155000,387643562,776,776,776,776,0
20230831,154900,387643562,776,776,776,776,0
20230831,154800,387643562,776,776,776,776,0
20230831,154700,387643562,776,776,776,776,0
20230831,154600,387643562,776,776,776,776,2560
20230831,154500,387643562,776,776,776,776,0
20230831,154400,387643562,776,776,776,776,0
20230831,154300,387643562,776,776,776,776,0
20230831,154200,387643562,776,776,776,776,0
20230831,154100,387643562,776,776,776,776,0
20230831,154000,387643562,776,776,776,776,0
20230831,153900,387643562,776,776,776,776,0
20230831,153800,387643562,776,776,776,776,0
20230831,153700,387643562,776,776,776,776,0
20230831,153600,387643562,776,776,776,776,0
20230831,153500,387643562,776,776,776,776,0
20230831,153400,387643562,776,776,776,776,0
20230831,153300,387643562,776,776,776,776,0
20230831,153200,387643562,776,776,776,776,0
20230831,153100,387643562,776,776,776,776,0
20230831,153000,387643562,776,776,776,776,2560
20230831,152900,385657002,776,776,776,776,0
20230831,152800,385657002,776,776,776,776,0
20230831,152700,385657002,776,776,776,776,0
20230831,152600,385657002,776,776,776,776,0
20230831,152500,385657002,776,776,776,776,0
20230831,152400,385657002,776,776,776,776,0
20230831,152300,385657002,776,776,776,776,0
20230831,152200,385657002,776,776,776,776,0
20230831,152100,385657002,776,776,776,776,0
20230831,152000,385657002,776,776,776,776,0
20230831,151900,385657002,776,778,778,775,8200
20230831,151800,379294038,776,776,776,776,0
20230831,151700,379294038,776,780,780,776,300
20230831,151600,379060831,781,781,781,781,50
20230831,151500,379021781,782,782,782,782,194
20230831,151400,378870073,782,782,782,782,3
20230831,151300,378867727,783,784,784,783,299
20230831,151200,378633406,785,784,785,780,2300
20230831,151100,376829261,782,782,782,781,470
20230831,151000,376461860,782,780,785,780,102
20230831,150900,376382271,779,778,779,778,128
20230831,150800,376282675,778,778,778,778,1
20230831,150700,376281897,778,778,778,778,1285
20230831,150600,375282167,778,778,778,778,1028
20230831,150500,374482383,776,776,776,776,0
20230831,150400,374482383,776,776,776,776,0
20230831,150300,374482383,776,776,776,776,100
20230831,150200,374404783,776,776,776,776,2098
20230831,150100,372776735,775,778,781,775,60131
20230831,150000,326174808,775,779,779,775,5896
20230831,145900,321605000,779,779,779,779,0
20230831,145800,321605000,779,779,779,779,9
20230831,145700,321597989,779,779,779,779,0
20230831,145600,321597989,779,779,779,779,1
20230831,145500,321597210,774,774,774,774,1202
20230831,145400,320666862,775,775,775,775,316
20230831,145300,320421962,779,779,779,779,0
20230831,145200,320421962,779,779,779,779,0
20230831,145100,320421962,779,779,779,779,0
20230831,145000,320421962,779,779,779,779,1
20230831,144900,320421183,775,775,775,775,0
20230831,144800,320421183,775,775,775,775,0
20230831,144700,320421183,775,775,775,775,0
20230831,144600,320421183,775,775,775,775,4434
20230831,144500,316984833,774,774,774,774,20
20230831,144400,316969353,774,774,774,774,50
20230831,144300,316930653,774,774,774,774,21
20230831,144200,316914399,774,774,774,774,2
20230831,144100,316912851,774,774,774,774,130
20230831,144000,316812231,774,774,774,774,1254
20230831,143900,315841635,775,775,775,775,5
20230831,143800,315837760,775,775,775,775,2376
20230831,143700,313996360,775,775,775,775,200
20230831,143600,313841360,775,775,775,775,171
20230831,143500,313708835,775,776,776,775,110
20230831,143400,313623584,779,779,779,779,0
20230831,143300,313623584,779,779,779,779,50
20230831,143200,313584634,779,776,779,776,296
20230831,143100,313354617,776,776,776,776,4327
20230831,143000,309996865,776,778,778,776,7021
20230831,142900,304548547,778,779,779,778,186
20230831,142800,304403654,779,779,779,779,0
20230831,142700,304403654,779,780,780,779,172
20230831,142600,304269566,782,782,782,782,0
20230831,142500,304269566,782,782,782,782,0
20230831,142400,304269566,782,782,782,782,0
20230831,142300,304269566,782,782,782,782,0
20230831,142200,304269566,782,781,782,781,2
20230831,142100,304268003,780,780,780,780,18
20230831,142000,304253963,785,785,785,785,1
20230831,141900,304253178,785,785,785,785,2
20230831,141800,304251608,785,785,785,785,2
20230831,141700,304250038,785,785,785,785,73
20230831,141600,304192733,786,786,786,786,0
20230831,141500,304192733,786,786,786,786,0
20230831,141400,304192733,786,786,786,786,0
20230831,141300,304192733,786,783,786,783,2000
20230831,141200,302621745,779,779,779,779,3540
20230831,141100,299864085,779,779,779,779,27
20230831,141000,299843052,779,779,779,779,381
20230831,140900,299546253,779,779,779,779,368
20230831,140800,299259581,779,778,779,778,2632
20230831,140700,297210062,778,778,778,778,0
20230831,140600,297210062,778,778,778,778,1
20230831,140500,297209284,777,777,777,777,0
20230831,140400,297209284,777,777,777,777,0
20230831,140300,297209284,777,777,777,777,0
20230831,140200,297209284,777,777,777,777,465
20230831,140100,296847979,777,777,777,777,2
20230831,140000,296846425,777,777,777,777,3
20230831,135900,296844094,777,777,777,777,1
20230831,135800,296843317,773,773,773,773,0
20230831,135700,296843317,773,773,773,773,0
20230831,135600,296843317,773,773,773,773,50
20230831,135500,296804667,774,774,774,774,0
20230831,135400,296804667,774,774,774,774,1
20230831,135300,296803893,773,773,773,773,0
20230831,135200,296803893,773,775,775,773,3000
20230831,135100,294482353,775,775,775,775,0
20230831,135000,294482353,775,775,775,775,0
20230831,134900,294482353,775,775,775,775,0
20230831,134800,294482353,775,777,777,775,101
20230831,134700,294404076,777,777,777,777,0
20230831,134600,294404076,777,777,777,777,1
20230831,134500,294403299,777,777,777,777,0
20230831,134400,294403299,777,777,777,775,13054
20230831,134300,284263185,778,778,778,778,2056
20230831,134200,282663617,778,778,778,778,0
20230831,134100,282663617,778,778,778,778,0
20230831,134000,282663617,778,778,778,778,0
20230831,133900,282663617,778,778,778,778,0
20230831,133800,282663617,778,778,778,778,236
20230831,133700,282480009,779,779,779,779,1
20230831,133600,282479230,779,779,779,779,3
20230831,133500,282476893,778,778,778,778,0
20230831,133400,282476893,778,778,778,778,0
20230831,133300,282476893,778,778,778,778,50
20230831,133200,282437993,778,778,778,778,145
20230831,133100,282325183,778,779,779,778,1216
20230831,133000,281379127,779,779,779,779,0
20230831,132900,281379127,779,779,779,779,0
20230831,132800,281379127,779,779,779,779,12
20230831,132700,281369779,779,779,779,779,103
20230831,132600,281289542,779,779,779,779,0
20230831,132500,281289542,779,779,779,779,0
20230831,132400,281289542,779,779,779,779,0
20230831,132300,281289542,779,779,779,779,0
20230831,132200,281289542,779,779,779,779,0
20230831,132100,281289542,779,779,779,779,430
20230831,132000,280954572,784,784,784,784,100
20230831,131900,280876172,784,784,784,784,0
20230831,131800,280876172,784,784,784,784,0
20230831,131700,280876172,784,784,784,784,0
20230831,131600,280876172,784,784,784,784,0
20230831,131500,280876172,784,784,784,784,996
20230831,131400,280095308,780,780,780,780,0
20230831,131300,280095308,780,780,780,780,4
20230831,131200,280092188,779,779,779,779,13
20230831,131100,280082061,780,780,780,780,113
20230831,131000,279993921,780,780,780,780,10000
20230831,130900,272193921,780,780,780,780,0
20230831,130800,272193921,780,780,780,780,0
20230831,130700,272193921,780,780,780,780,0
20230831,130600,272193921,780,780,784,779,154
20230831,130500,272073791,780,780,780,780,56
20230831,130400,272030111,780,780,780,780,0
20230831,130300,272030111,780,779,780,779,74
20230831,130200,271972464,779,779,779,777,3
20230831,130100,271970129,779,779,779,779,255
20230831,130000,271771484,779,779,779,779,0
20230831,125900,271771484,779,779,779,779,0
20230831,125800,271771484,779,779,779,779,0
20230831,125700,271771484,779,779,779,779,82
20230831,125600,271707606,779,779,779,779,50
20230831,125500,271668656,778,777,778,777,54
20230831,125400,271626680,777,777,777,777,0
20230831,125300,271626680,777,777,777,777,154
20230831,125200,271507022,782,782,782,782,0
20230831,125100,271507022,782,782,782,782,200
20230831,125000,271350622,782,782,782,782,1
20230831,124900,271349840,780,780,780,780,0
20230831,124800,271349840,780,780,780,780,55
20230831,124700,271306940,783,783,783,783,0
20230831,124600,271306940,783,779,783,779,5
20230831,124500,271303035,784,784,784,784,0
20230831,124400,271303035,784,784,784,784,0
20230831,124300,271303035,784,784,784,778,12
20230831,124200,271293657,785,778,785,778,6557
20230831,124100,266186738,779,779,780,779,3847
20230831,124000,263189762,780,781,781,780,414
20230831,123900,262866841,781,781,781,781,0
20230831,123800,262866841,781,781,781,781,703
20230831,123700,262317798,785,785,785,785,0
20230831,123600,262317798,785,785,785,785,0
20230831,123500,262317798,785,782,785,782,1196
20230831,123400,261382493,786,783,786,783,123
20230831,123300,261286150,786,784,786,784,272
20230831,123200,261072900,784,784,784,784,0
20230831,123100,261072900,784,785,785,784,455
20230831,123000,260715775,785,785,785,785,105
20230831,122900,260633350,782,782,782,782,7957
20230831,122800,254410976,782,782,782,782,0
20230831,122700,254410976,782,785,785,782,3914
20230831,122600,251346880,786,786,786,786,1
20230831,122500,251346094,785,786,786,785,21
20230831,122400,251329608,786,786,786,786,0
20230831,122300,251329608,786,786,786,786,0
20230831,122200,251329608,786,786,786,786,0
20230831,122100,251329608,786,786,786,786,100
20230831,122000,251251008,786,786,786,786,0
20230831,121900,251251008,786,786,786,786,0
20230831,121800,251251008,786,786,786,786,133
20230831,121700,251146470,790,790,790,790,0
20230831,121600,251146470,790,790,790,790,0
20230831,121500,251146470,790,788,790,786,59
20230831,121400,251099891,786,786,786,786,0
20230831,121300,251099891,786,786,786,786,0
20230831,121200,251099891,786,786,786,786,0
20230831,121100,251099891,786,786,786,786,0
20230831,121000,251099891,786,786,786,786,0
20230831,120900,251099891,786,786,786,786,0
20230831,120800,251099891,786,786,786,786,0
20230831,120700,251099891,786,786,786,786,0
20230831,120600,251099891,786,786,786,786,0
20230831,120500,251099891,786,786,786,786,0
20230831,120400,251099891,786,786,786,786,383
20230831,120300,250798853,788,788,788,788,1
20230831,120200,250798065,788,788,788,788,0
20230831,120100,250798065,788,788,788,788,0
20230831,120000,250798065,788,788,788,788,0
20230831,115900,250798065,788,788,788,788,0
20230831,115800,250798065,788,788,788,788,0
20230831,115700,250798065,788,788,788,788,41
20230831,115600,250765757,788,789,790,788,2829
20230831,115500,248531777,788,789,790,788,7434
20230831,115400,242659793,790,789,790,789,3080
20230831,115300,240226673,789,789,789,789,2000
20230831,115200,238648673,789,789,789,789,200
20230831,115100,238490873,789,789,789,789,0
20230831,115000,238490873,789,789,789,789,0
20230831,114900,238490873,789,789,789,789,0
20230831,114800,238490873,789,789,789,789,0
20230831,114700,238490873,789,789,789,789,0
20230831,114600,238490873,789,788,789,788,243
20230831,114500,238299388,788,789,790,788,3200
20230831,114400,235772000,790,785,790,785,10110
20230831,114300,227785645,785,785,785,785,1
20230831,114200,227784860,787,787,787,787,0
20230831,114100,227784860,787,787,787,787,0
20230831,114000,227784860,787,781,787,781,310
20230831,113900,227541659,781,789,789,781,1762
20230831,113800,226160959,789,789,789,789,1267
20230831,113700,225161296,789,789,789,789,0
20230831,113600,225161296,789,789,789,789,0
20230831,113500,225161296,789,789,789,789,190
20230831,113400,225011386,789,789,789,789,0
20230831,113300,225011386,789,789,789,789,0
20230831,113200,225011386,789,786,790,786,10200
20230831,113100,216953833,784,784,784,784,19
20230831,113000,216938937,784,784,784,784,200
20230831,112900,216782137,784,784,784,784,0
20230831,112800,216782137,784,784,784,784,1
20230831,112700,216781353,784,784,784,784,0
20230831,112600,216781353,784,784,784,784,0
20230831,112500,216781353,784,784,784,784,1
20230831,112400,216780569,781,781,781,781,0
20230831,112300,216780569,781,781,781,781,0
20230831,112200,216780569,781,780,781,780,1502
20230831,112100,215608053,778,778,778,778,128
20230831,112000,215508469,777,777,777,777,0
20230831,111900,215508469,777,778,778,777,2211
20230831,111800,213790494,778,778,778,778,0
20230831,111700,213790494,778,778,778,778,0
20230831,111600,213790494,778,778,778,778,0
20230831,111500,213790494,778,779,779,778,1420
20230831,111400,212684890,780,781,781,780,14057
20230831,111300,201711386,781,781,781,781,0
20230831,111200,201711386,781,784,784,781,2594
20230831,111100,199684980,784,784,784,784,3
20230831,111000,199682628,785,785,785,785,0
20230831,110900,199682628,785,785,785,785,0
20230831,110800,199682628,785,784,785,784,5324
20230831,110700,195503377,783,787,787,783,554
20230831,110600,195067585,790,790,790,790,0
20230831,110500,195067585,790,792,792,790,435
20230831,110400,194723933,790,790,790,790,0
20230831,110300,194723933,790,790,790,790,0
20230831,110200,194723933,790,790,790,790,0
20230831,110100,194723933,790,790,790,790,0
20230831,110000,194723933,790,790,790,790,0
20230831,105900,194723933,790,790,790,790,112
20230831,105800,194635453,790,789,790,789,11000
20230831,105700,185945456,788,788,788,788,1000
20230831,105600,185157456,787,787,787,787,0
20230831,105500,185157456,787,788,790,787,10806
20230831,105400,176624014,790,788,790,788,24000
20230831,105300,157664536,789,789,789,789,0
20230831,105200,157664536,789,789,789,789,0
20230831,105100,157664536,789,789,789,789,3206
20230831,105000,155135002,790,787,790,787,11000
20230831,104900,146448814,790,785,790,785,10000
20230831,104800,138549520,784,784,790,784,10002
20230831,104700,130649686,784,784,784,784,2
20230831,104600,130648118,790,788,790,788,1000
20230831,104500,129858282,788,789,790,788,300
20230831,104400,129621777,790,787,790,787,10000
20230831,104300,121721872,783,787,787,783,207
20230831,104200,121559637,788,783,788,783,208
20230831,104100,121395880,784,784,784,784,1
20230831,104000,121395096,783,784,788,783,1102
20230831,103900,120527059,783,787,787,783,1924
20230831,103800,119012961,788,787,788,787,2100
20230831,103700,117358207,788,788,788,788,46
20230831,103600,117321959,788,788,788,788,300
20230831,103500,117085559,788,789,789,788,2030
20230831,103400,115483919,786,786,786,786,10
20230831,103300,115476059,790,790,790,790,10000
20230831,103200,107576059,790,787,790,786,23
20230831,103100,107557945,787,784,787,784,300
20230831,103000,107322224,784,784,784,784,3
20230831,102900,107319872,784,784,784,784,100
20230831,102800,107241472,784,784,784,784,41
20230831,102700,107209328,786,786,786,786,0
20230831,102600,107209328,786,786,786,786,0
20230831,102500,107209328,786,787,787,786,4200
20230831,102400,103904128,781,784,784,781,18996
20230831,102300,89032740,785,785,785,785,1732
20230831,102200,87673120,785,785,785,785,5
20230831,102100,87669195,786,788,788,786,1136
20230831,102000,86776095,792,792,792,792,0
20230831,101900,86776095,792,792,792,792,5
20230831,101800,86772135,793,793,793,793,6
20230831,101700,86767377,790,790,790,790,0
20230831,101600,86767377,790,790,790,790,3956
20230831,101500,83642137,788,790,790,788,296
20230831,101400,83408719,791,791,791,791,1616
20230831,101300,82130463,791,792,792,791,170
20230831,101200,81995873,796,796,796,796,0
20230831,101100,81995873,796,796,796,796,0
20230831,101000,81995873,796,796,796,796,29
20230831,100900,81972789,796,794,796,794,8400
20230831,100800,75286447,796,796,796,796,0
20230831,100700,75286447,796,794,796,794,135
20230831,100600,75179187,796,796,796,796,0
20230831,100500,75179187,796,796,796,796,0
20230831,100400,75179187,796,797,797,796,6076
20230831,100300,70336655,798,796,798,796,2358
20230831,100200,68458097,797,795,797,795,721
20230831,100100,67884482,794,794,794,794,462
20230831,100000,67517654,794,794,794,794,105
20230831,095900,67434284,795,795,795,795,0
20230831,095800,67434284,795,795,795,795,0
20230831,095700,67434284,795,791,795,791,11152
20230831,095600,58580817,791,791,791,791,2689
20230831,095500,56453818,791,791,791,791,18
20230831,095400,56439580,791,791,791,791,505
20230831,095300,56040125,792,792,792,792,0
20230831,095200,56040125,792,792,792,792,0
20230831,095100,56040125,792,792,792,792,5
20230831,095000,56036165,792,792,792,792,5
20230831,094900,56032205,791,791,791,791,65
20230831,094800,55980790,790,790,790,790,8
20230831,094700,55974470,792,791,792,791,50
20230831,094600,55934873,791,791,791,791,4
20230831,094500,55931709,792,792,792,792,100
20230831,094400,55852509,792,792,792,792,16
20230831,094300,55839837,791,791,791,791,4
20230831,094200,55836673,792,792,792,792,0
20230831,094100,55836673,792,793,793,792,110
20230831,094000,55749546,794,788,794,788,1879
20230831,093900,54262080,788,788,788,788,882
20230831,093800,53567064,789,788,789,788,122
20230831,093700,53470924,788,785,788,785,411
20230831,093600,53147462,788,785,788,785,472
20230831,093500,52775973,785,784,785,784,2015
20230831,093400,51196212,783,783,783,783,8
20230831,093300,51189948,780,781,781,780,255
20230831,093200,50990827,782,784,784,782,294
20230831,093100,50760899,785,782,785,782,51
20230831,093000,50720867,785,785,785,785,0
20230831,092900,50720867,785,786,786,785,76
20230831,092800,50661200,786,786,786,786,100
20230831,092700,50582600,786,787,788,782,6521
20230831,092600,45476375,788,787,788,787,166
20230831,092500,45345630,788,788,788,788,1250
20230831,092400,44360630,788,788,788,788,100
20230831,092300,44281830,788,789,789,788,26
20230831,092200,44261321,785,793,794,785,839
20230831,092100,43599055,788,790,794,788,5615
20230831,092000,39165550,790,787,790,787,2008
20230831,091900,37584105,787,785,787,781,1106
20230831,091800,36715304,785,780,785,780,27
20230831,091700,36694134,787,784,787,784,3542
20230831,091600,33914909,784,783,784,783,15008
20230831,091500,22148645,784,780,784,780,3092
20230831,091400,19724726,780,779,780,777,1579
20230831,091300,18493229,777,781,781,777,316
20230831,091200,18246818,781,779,783,778,3230
20230831,091100,15723333,783,784,784,783,301
20230831,091000,15487350,784,779,784,779,610
20230831,090900,15012045,779,778,779,778,383
20230831,090800,14713943,779,779,779,779,0
20230831,090700,14713943,779,773,779,773,1209
20230831,090600,13777542,773,773,773,773,1817
20230831,090500,12373001,773,776,776,773,1718
20230831,090400,11044228,773,777,777,773,8292
20230831,090300,4617365,777,780,780,777,1323
20230831,090200,3588758,780,780,780,780,332
20230831,090100,3329798,780,785,785,780,1695
20230831,090000,2004223,785,794,794,785,2538