stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,183600,116704367,652,652,652,652,14981
20230831,183500,116704367,652,652,652,652,0
20230831,183400,116704367,652,652,652,652,0
20230831,183300,116704367,652,652,652,652,0
20230831,183200,116704367,652,652,652,652,0
20230831,183100,116704367,652,652,652,652,0
20230831,183000,116704367,652,652,652,652,0
20230831,182900,116704367,652,652,652,652,0
20230831,182800,116704367,652,652,652,652,0
20230831,182700,116704367,652,652,652,652,0
20230831,182600,116704367,652,652,652,652,0
20230831,182500,116704367,652,652,652,652,0
20230831,182400,116704367,652,652,652,652,0
20230831,182300,116704367,652,652,652,652,0
20230831,182200,116704367,652,652,652,652,0
20230831,182100,116704367,652,652,652,652,0
20230831,182000,116704367,652,652,652,652,0
20230831,181900,116704367,652,652,652,652,0
20230831,181800,116704367,652,652,652,652,0
20230831,181700,116704367,652,652,652,652,0
20230831,181600,116704367,652,652,652,652,0
20230831,181500,116704367,652,652,652,652,0
20230831,181400,116704367,652,652,652,652,0
20230831,181300,116704367,652,652,652,652,0
20230831,181200,116704367,652,652,652,652,0
20230831,181100,116704367,652,652,652,652,0
20230831,181000,116704367,652,652,652,652,0
20230831,180900,116704367,652,652,652,652,0
20230831,180800,116704367,652,652,652,652,0
20230831,180700,116704367,652,652,652,652,0
20230831,180600,116704367,652,652,652,652,14981
20230831,180500,116704367,652,652,652,652,0
20230831,180400,116704367,652,652,652,652,0
20230831,180300,116704367,652,652,652,652,0
20230831,180200,116704367,652,652,652,652,0
20230831,180100,116704367,652,652,652,652,0
20230831,180000,116704367,652,652,652,652,0
20230831,175900,116704367,652,652,652,652,0
20230831,175800,116704367,652,652,652,652,0
20230831,175700,116704367,652,652,652,652,0
20230831,175600,116704367,652,652,652,652,0
20230831,175500,116704367,652,652,652,652,0
20230831,175400,116704367,652,652,652,652,0
20230831,175300,116704367,652,652,652,652,0
20230831,175200,116704367,652,652,652,652,0
20230831,175100,116704367,652,652,652,652,0
20230831,175000,116704367,652,652,652,652,0
20230831,174900,116704367,652,652,652,652,0
20230831,174800,116704367,652,652,652,652,0
20230831,174700,116704367,652,652,652,652,0
20230831,174600,116704367,652,652,652,652,0
20230831,174500,116704367,652,652,652,652,0
20230831,174400,116704367,652,652,652,652,0
20230831,174300,116704367,652,652,652,652,0
20230831,174200,116704367,652,652,652,652,0
20230831,174100,116704367,652,652,652,652,0
20230831,174000,116704367,652,652,652,652,0
20230831,173900,116704367,652,652,652,652,0
20230831,173800,116704367,652,652,652,652,0
20230831,173700,116704367,652,652,652,652,0
20230831,173600,116704367,652,652,652,652,14981
20230831,173500,116704367,652,652,652,652,0
20230831,173400,116704367,652,652,652,652,0
20230831,173300,116704367,652,652,652,652,0
20230831,173200,116704367,652,652,652,652,0
20230831,173100,116704367,652,652,652,652,0
20230831,173000,116704367,652,652,652,652,0
20230831,172900,116704367,652,652,652,652,0
20230831,172800,116704367,652,652,652,652,0
20230831,172700,116704367,652,652,652,652,0
20230831,172600,116704367,652,652,652,652,0
20230831,172500,116704367,652,652,652,652,0
20230831,172400,116704367,652,652,652,652,0
20230831,172300,116704367,652,652,652,652,0
20230831,172200,116704367,652,652,652,652,0
20230831,172100,116704367,652,652,652,652,0
20230831,172000,116704367,652,652,652,652,0
20230831,171900,116704367,652,652,652,652,0
20230831,171800,116704367,652,652,652,652,0
20230831,171700,116704367,652,652,652,652,0
20230831,171600,116704367,652,652,652,652,0
20230831,171500,116704367,652,652,652,652,0
20230831,171400,116704367,652,652,652,652,0
20230831,171300,116704367,652,652,652,652,0
20230831,171200,116704367,652,652,652,652,0
20230831,171100,116704367,652,652,652,652,0
20230831,171000,116704367,652,652,652,652,0
20230831,170900,116704367,652,652,652,652,0
20230831,170800,116704367,652,652,652,652,0
20230831,170700,116704367,652,652,652,652,0
20230831,170600,116704367,652,652,652,652,14981
20230831,170500,116704367,652,652,652,652,0
20230831,170400,116704367,652,652,652,652,0
20230831,170300,116704367,652,652,652,652,0
20230831,170200,116704367,652,652,652,652,0
20230831,170100,116704367,652,652,652,652,0
20230831,170000,116704367,652,652,652,652,0
20230831,165900,116704367,652,652,652,652,0
20230831,165800,116704367,652,652,652,652,0
20230831,165700,116704367,652,652,652,652,0
20230831,165600,116704367,652,652,652,652,0
20230831,165500,116704367,652,652,652,652,0
20230831,165400,116704367,652,652,652,652,0
20230831,165300,116704367,652,652,652,652,0
20230831,165200,116704367,652,652,652,652,0
20230831,165100,116704367,652,652,652,652,0
20230831,165000,116704367,652,652,652,652,0
20230831,164900,116704367,652,652,652,652,0
20230831,164800,116704367,652,652,652,652,0
20230831,164700,116704367,652,652,652,652,0
20230831,164600,116704367,652,652,652,652,0
20230831,164500,116704367,652,652,652,652,0
20230831,164400,116704367,652,652,652,652,0
20230831,164300,116704367,652,652,652,652,0
20230831,164200,116704367,652,652,652,652,0
20230831,164100,116704367,652,652,652,652,0
20230831,164000,116704367,652,652,652,652,0
20230831,163900,116704367,652,652,652,652,0
20230831,163800,116704367,652,652,652,652,0
20230831,163700,116704367,652,652,652,652,0
20230831,163600,116704367,652,652,652,652,14981
20230831,163500,116704367,652,652,652,652,0
20230831,163400,116704367,652,652,652,652,0
20230831,163300,116704367,652,652,652,652,0
20230831,163200,116704367,652,652,652,652,0
20230831,163100,116704367,652,652,652,652,0
20230831,163000,116704367,652,652,652,652,0
20230831,162900,116704367,652,652,652,652,0
20230831,162800,116704367,652,652,652,652,0
20230831,162700,116704367,652,652,652,652,0
20230831,162600,116704367,652,652,652,652,0
20230831,162500,116704367,652,652,652,652,0
20230831,162400,116704367,652,652,652,652,0
20230831,162300,116704367,652,652,652,652,0
20230831,162200,116704367,652,652,652,652,0
20230831,162100,116704367,652,652,652,652,0
20230831,162000,116704367,652,652,652,652,0
20230831,161900,116704367,652,652,652,652,0
20230831,161800,116704367,652,652,652,652,0
20230831,161700,116704367,652,652,652,652,0
20230831,161600,116704367,652,652,652,652,0
20230831,161500,116704367,652,652,652,652,0
20230831,161400,116704367,652,652,652,652,0
20230831,161300,116704367,652,652,652,652,0
20230831,161200,116704367,652,652,652,652,0
20230831,161100,116704367,652,652,652,652,0
20230831,161000,116704367,652,652,652,652,0
20230831,160900,116704367,652,652,652,652,0
20230831,160800,116704367,652,652,652,652,0
20230831,160700,116704367,652,652,652,652,0
20230831,160600,116704367,652,652,652,652,14981
20230831,160500,116704367,652,652,652,652,0
20230831,160400,116704367,652,652,652,652,0
20230831,160300,116704367,652,652,652,652,0
20230831,160200,116704367,652,652,652,652,0
20230831,160100,116704367,652,652,652,652,0
20230831,160000,116704367,652,652,652,652,0
20230831,155900,116704367,652,652,652,652,0
20230831,155800,116704367,652,652,652,652,0
20230831,155700,116704367,652,652,652,652,0
20230831,155600,116704367,652,652,652,652,0
20230831,155500,116704367,652,652,652,652,0
20230831,155400,116704367,652,652,652,652,0
20230831,155300,116704367,652,652,652,652,0
20230831,155200,116704367,652,652,652,652,0
20230831,155100,116704367,652,652,652,652,0
20230831,155000,116704367,652,652,652,652,0
20230831,154900,116704367,652,652,652,652,0
20230831,154800,116704367,652,652,652,652,0
20230831,154700,116704367,652,652,652,652,0
20230831,154600,116704367,652,652,652,652,0
20230831,154500,116704367,652,652,652,652,0
20230831,154400,116704367,652,652,652,652,0
20230831,154300,116704367,652,652,652,652,0
20230831,154200,116704367,652,652,652,652,0
20230831,154100,116704367,652,652,652,652,0
20230831,154000,116704367,652,652,652,652,0
20230831,153900,116704367,652,652,652,652,0
20230831,153800,116704367,652,652,652,652,0
20230831,153700,116704367,652,652,652,652,0
20230831,153600,116704367,652,652,652,652,14981
20230831,153500,116704367,652,652,652,652,0
20230831,153400,116704367,652,652,652,652,0
20230831,153300,116704367,652,652,652,652,0
20230831,153200,116704367,652,652,652,652,0
20230831,153100,116704367,652,652,652,652,0
20230831,153000,116704367,652,652,652,652,14981
20230831,152900,106936755,663,663,663,663,0
20230831,152800,106936755,663,663,663,663,0
20230831,152700,106936755,663,663,663,663,0
20230831,152600,106936755,663,663,663,663,0
20230831,152500,106936755,663,663,663,663,0
20230831,152400,106936755,663,663,663,663,0
20230831,152300,106936755,663,663,663,663,0
20230831,152200,106936755,663,663,663,663,0
20230831,152100,106936755,663,663,663,663,0
20230831,152000,106936755,663,663,663,663,0
20230831,151900,106936755,663,663,663,663,31
20230831,151800,106916202,664,660,664,660,2225
20230831,151700,105447694,665,665,665,665,0
20230831,151600,105447694,665,664,666,660,8200
20230831,151500,100008815,665,665,665,665,5
20230831,151400,100005490,663,663,663,663,25
20230831,151300,99988915,665,665,665,665,0
20230831,151200,99988915,665,665,665,665,1
20230831,151100,99988250,666,666,666,666,63
20230831,151000,99946292,666,666,666,666,88
20230831,150900,99887684,666,666,666,666,0
20230831,150800,99887684,666,667,667,666,202
20230831,150700,99753044,667,667,667,667,2
20230831,150600,99751710,666,666,666,666,0
20230831,150500,99751710,666,666,666,666,144
20230831,150400,99655806,666,666,666,666,0
20230831,150300,99655806,666,666,666,666,88
20230831,150200,99597198,666,666,666,666,174
20230831,150100,99481314,667,667,667,667,3
20230831,150000,99479313,664,664,664,664,437
20230831,145900,99189145,664,664,664,662,2176
20230831,145800,97747281,664,664,664,664,0
20230831,145700,97747281,664,664,664,664,0
20230831,145600,97747281,664,664,664,664,1002
20230831,145500,97081953,665,665,665,665,138
20230831,145400,96990183,665,665,665,665,1
20230831,145300,96989518,666,666,666,666,87
20230831,145200,96931576,669,666,669,666,88
20230831,145100,96872965,668,666,668,666,612
20230831,145000,96464173,666,666,666,666,88
20230831,144900,96405565,665,670,670,665,5048
20230831,144800,93044502,667,668,668,667,121
20230831,144700,92963694,668,668,668,667,513
20230831,144600,92621355,668,668,668,668,7
20230831,144500,92616679,669,670,670,669,1112
20230831,144400,91871642,670,668,670,668,6242
20230831,144300,87696824,668,668,668,668,1805
20230831,144200,86491084,668,668,668,668,87
20230831,144100,86432968,667,667,667,667,263
20230831,144000,86257547,667,667,667,667,2199
20230831,143900,84790814,667,667,667,667,0
20230831,143800,84790814,667,667,667,667,87
20230831,143700,84732785,667,667,667,667,0
20230831,143600,84732785,667,667,667,667,0
20230831,143500,84732785,667,667,667,667,200
20230831,143400,84599385,667,666,667,666,1582
20230831,143300,83544663,666,666,666,666,672
20230831,143200,83097111,666,666,666,666,458
20230831,143100,82792083,665,665,665,665,89
20230831,143000,82732898,666,666,666,666,140
20230831,142900,82639658,666,666,666,666,299
20230831,142800,82440524,666,666,666,666,174
20230831,142700,82324640,665,665,665,665,1500
20230831,142600,81327140,664,664,664,664,2279
20230831,142500,79813884,663,663,663,662,2049
20230831,142400,78455438,662,662,662,662,1
20230831,142300,78454776,663,663,663,663,88
20230831,142200,78396432,662,662,662,662,2
20230831,142100,78395108,663,663,663,663,155
20230831,142000,78292343,663,663,663,663,87
20230831,141900,78234662,663,663,663,663,175
20230831,141800,78118637,663,663,663,663,0
20230831,141700,78118637,663,663,663,663,0
20230831,141600,78118637,663,663,663,663,87
20230831,141500,78060956,663,663,663,663,0
20230831,141400,78060956,663,663,663,663,175
20230831,141300,77944931,663,663,663,663,0
20230831,141200,77944931,663,663,663,663,2
20230831,141100,77943605,663,660,663,660,754
20230831,141000,77445956,663,663,663,663,167
20230831,140900,77335235,661,661,661,661,19
20230831,140800,77322676,663,662,663,661,1492
20230831,140700,76336281,663,663,663,663,0
20230831,140600,76336281,663,663,663,663,121
20230831,140500,76256058,663,663,663,663,88
20230831,140400,76197714,662,662,662,662,0
20230831,140300,76197714,662,662,662,662,357
20230831,140200,75961380,663,663,663,663,0
20230831,140100,75961380,663,663,663,663,0
20230831,140000,75961380,663,663,663,663,0
20230831,135900,75961380,663,663,663,663,0
20230831,135800,75961380,663,663,663,663,0
20230831,135700,75961380,663,663,663,663,31
20230831,135600,75940827,657,662,662,657,3961
20230831,135500,73329732,665,665,665,665,1
20230831,135400,73329067,658,663,663,658,1200
20230831,135300,72539044,665,665,665,663,403
20230831,135200,72271146,665,664,665,664,10
20230831,135100,72264505,664,664,664,664,91
20230831,135000,72204081,663,663,663,663,84
20230831,134900,72148389,667,667,667,667,0
20230831,134800,72148389,667,666,667,663,131
20230831,134700,72061436,662,662,662,662,86
20230831,134600,72004504,661,661,661,661,0
20230831,134500,72004504,661,663,663,661,675
20230831,134400,71557649,663,663,663,663,1
20230831,134300,71556986,660,667,667,660,1353
20230831,134200,70662302,667,667,667,667,2
20230831,134100,70660968,667,667,667,667,531
20230831,134000,70306791,667,662,669,662,15051
20230831,133900,60291654,662,662,662,662,1000
20230831,133800,59629654,662,662,662,662,262
20230831,133700,59456210,662,662,662,662,0
20230831,133600,59456210,662,662,662,662,0
20230831,133500,59456210,662,662,662,662,11
20230831,133400,59448928,661,661,661,661,0
20230831,133300,59448928,661,662,662,661,161
20230831,133200,59342420,661,661,661,661,14
20230831,133100,59333166,661,661,661,661,0
20230831,133000,59333166,661,661,661,661,349
20230831,132900,59102477,662,662,662,662,0
20230831,132800,59102477,662,662,662,662,0
20230831,132700,59102477,662,662,662,662,0
20230831,132600,59102477,662,662,662,662,100
20230831,132500,59036277,662,662,662,662,1
20230831,132400,59035615,661,661,662,661,270
20230831,132300,58857144,661,661,661,661,33
20230831,132200,58835331,661,661,661,661,7000
20230831,132100,54208331,661,661,661,661,1198
20230831,132000,53416453,660,660,660,660,0
20230831,131900,53416453,660,660,660,660,50
20230831,131800,53383453,660,660,660,660,15
20230831,131700,53373553,660,660,660,660,87
20230831,131600,53316133,660,660,660,660,87
20230831,131500,53258713,660,660,660,660,0
20230831,131400,53258713,660,660,660,660,0
20230831,131300,53258713,660,660,660,660,0
20230831,131200,53258713,660,660,660,660,15
20230831,131100,53248813,657,660,660,657,267
20230831,131000,53072899,660,660,660,660,167
20230831,130900,52962679,659,659,659,659,200
20230831,130800,52830879,660,660,660,660,0
20230831,130700,52830879,660,659,660,659,4022
20230831,130600,50178928,659,659,659,659,0
20230831,130500,50178928,659,659,659,659,0
20230831,130400,50178928,659,658,659,658,206
20230831,130300,50043364,657,657,657,657,0
20230831,130200,50043364,657,657,657,657,26
20230831,130100,50026282,657,657,657,657,87
20230831,130000,49969123,656,655,656,655,522
20230831,125900,49626824,657,657,657,657,0
20230831,125800,49626824,657,657,657,657,0
20230831,125700,49626824,657,657,657,657,266
20230831,125600,49452062,654,654,654,654,0
20230831,125500,49452062,654,654,654,654,0
20230831,125400,49452062,654,659,659,652,4908
20230831,125300,46247113,658,658,658,658,0
20230831,125200,46247113,658,658,658,658,40
20230831,125100,46220793,658,658,658,658,0
20230831,125000,46220793,658,658,658,658,87
20230831,124900,46163547,658,657,658,657,68
20230831,124800,46118856,657,657,657,657,0
20230831,124700,46118856,657,658,658,657,334
20230831,124600,45899331,658,658,658,658,0
20230831,124500,45899331,658,658,658,658,88
20230831,124400,45841427,658,658,658,658,87
20230831,124300,45784181,658,658,658,658,121
20230831,124200,45704563,659,659,659,659,175
20230831,124100,45589238,660,660,660,660,0
20230831,124000,45589238,660,660,660,660,255
20230831,123900,45420938,659,659,659,659,0
20230831,123800,45420938,659,659,659,659,0
20230831,123700,45420938,659,659,659,659,87
20230831,123600,45363605,659,659,659,659,87
20230831,123500,45306272,660,660,660,660,0
20230831,123400,45306272,660,659,660,659,111
20230831,123300,45233101,658,658,658,658,7
20230831,123200,45228495,659,659,659,659,87
20230831,123100,45171162,659,659,659,659,1159
20230831,123000,44407381,660,660,660,660,87
20230831,122900,44349961,660,660,660,660,87
20230831,122800,44292541,660,660,660,660,0
20230831,122700,44292541,660,660,660,660,88
20230831,122600,44234461,660,660,660,660,88
20230831,122500,44176381,661,661,661,661,87
20230831,122400,44118874,661,661,661,661,15
20230831,122300,44108959,660,660,660,660,0
20230831,122200,44108959,660,660,660,660,87
20230831,122100,44051539,660,660,660,660,96
20230831,122000,43988179,661,661,661,661,88
20230831,121900,43930011,661,661,661,661,0
20230831,121800,43930011,661,661,661,661,87
20230831,121700,43872504,661,661,661,661,137
20230831,121600,43781947,660,661,661,660,2
20230831,121500,43780626,661,661,661,661,0
20230831,121400,43780626,661,661,661,661,0
20230831,121300,43780626,661,661,661,661,295
20230831,121200,43585631,662,662,662,662,10
20230831,121100,43579011,661,659,661,659,605
20230831,121000,43180128,659,659,659,659,87
20230831,120900,43122795,659,659,659,659,16
20230831,120800,43112251,658,658,658,658,78
20230831,120700,43060927,658,658,658,658,88
20230831,120600,43003023,658,658,658,658,0
20230831,120500,43003023,658,658,658,658,0
20230831,120400,43003023,658,658,658,658,174
20230831,120300,42888531,659,659,659,659,3
20230831,120200,42886554,659,659,659,659,0
20230831,120100,42886554,659,659,659,659,0
20230831,120000,42886554,659,659,659,659,279
20230831,115900,42702693,661,661,661,661,0
20230831,115800,42702693,661,661,661,661,0
20230831,115700,42702693,661,661,661,661,4781
20230831,115600,39542452,661,661,661,661,0
20230831,115500,39542452,661,661,661,661,156
20230831,115400,39439336,662,662,662,662,300
20230831,115300,39240736,662,662,662,662,201
20230831,115200,39107674,662,660,662,660,7999
20230831,115100,33823276,659,659,659,659,0
20230831,115000,33823276,659,659,659,659,0
20230831,114900,33823276,659,659,659,659,87
20230831,114800,33765943,659,659,659,659,4
20230831,114700,33763307,655,655,655,655,0
20230831,114600,33763307,655,655,655,655,2
20230831,114500,33761997,654,654,654,654,0
20230831,114400,33761997,654,654,654,654,0
20230831,114300,33761997,654,654,654,654,0
20230831,114200,33761997,654,654,654,654,0
20230831,114100,33761997,654,655,655,654,4055
20230831,114000,31109243,655,655,655,655,550
20230831,113900,30748993,659,659,659,659,0
20230831,113800,30748993,659,659,659,659,0
20230831,113700,30748993,659,659,659,659,15
20230831,113600,30739108,659,659,659,659,0
20230831,113500,30739108,659,659,659,659,1000
20230831,113400,30080108,655,655,655,655,0
20230831,113300,30080108,655,655,655,655,0
20230831,113200,30080108,655,655,655,655,0
20230831,113100,30080108,655,656,656,655,1101
20230831,113000,29358624,656,656,656,656,0
20230831,112900,29358624,656,656,656,656,4
20230831,112800,29356000,660,660,660,660,15
20230831,112700,29346100,655,655,655,655,0
20230831,112600,29346100,655,655,655,655,0
20230831,112500,29346100,655,656,656,655,1020
20230831,112400,28677490,656,656,656,656,0
20230831,112300,28677490,656,656,656,656,0
20230831,112200,28677490,656,656,656,656,0
20230831,112100,28677490,656,656,656,656,0
20230831,112000,28677490,656,656,656,656,0
20230831,111900,28677490,656,660,660,656,153
20230831,111800,28577118,660,660,660,660,0
20230831,111700,28577118,660,660,660,660,0
20230831,111600,28577118,660,660,660,660,0
20230831,111500,28577118,660,660,660,660,0
20230831,111400,28577118,660,660,660,660,0
20230831,111300,28577118,660,660,660,660,0
20230831,111200,28577118,660,657,660,657,712
20230831,111100,28109328,657,657,657,657,0
20230831,111000,28109328,657,657,657,657,0
20230831,110900,28109328,657,657,657,657,0
20230831,110800,28109328,657,657,657,657,0
20230831,110700,28109328,657,657,657,657,0
20230831,110600,28109328,657,657,657,657,0
20230831,110500,28109328,657,657,657,657,1401
20230831,110400,27188871,658,658,658,658,47
20230831,110300,27157945,660,660,660,660,7
20230831,110200,27153325,660,660,660,660,0
20230831,110100,27153325,660,660,660,660,0
20230831,110000,27153325,660,660,660,660,0
20230831,105900,27153325,660,660,660,660,0
20230831,105800,27153325,660,660,660,660,0
20230831,105700,27153325,660,660,660,660,2
20230831,105600,27152005,658,658,658,658,0
20230831,105500,27152005,658,658,658,658,0
20230831,105400,27152005,658,658,658,658,0
20230831,105300,27152005,658,658,658,658,352
20230831,105200,26920389,658,658,658,658,0
20230831,105100,26920389,658,660,660,658,1254
20230831,105000,26094421,660,660,660,660,82
20230831,104900,26040301,658,658,658,658,119
20230831,104800,25961999,658,658,658,658,0
20230831,104700,25961999,658,658,658,658,199
20230831,104600,25831057,660,660,660,660,50
20230831,104500,25798057,661,661,661,661,0
20230831,104400,25798057,661,661,661,661,0
20230831,104300,25798057,661,661,661,661,0
20230831,104200,25798057,661,661,661,661,0
20230831,104100,25798057,661,661,661,661,0
20230831,104000,25798057,661,661,661,661,0
20230831,103900,25798057,661,661,661,661,0
20230831,103800,25798057,661,661,661,661,1
20230831,103700,25797396,658,660,660,658,2
20230831,103600,25796078,660,660,660,660,0
20230831,103500,25796078,660,660,660,660,3
20230831,103400,25794098,660,660,660,658,304
20230831,103300,25593701,661,661,661,661,1
20230831,103200,25593040,661,661,661,661,0
20230831,103100,25593040,661,661,661,661,0
20230831,103000,25593040,661,660,661,660,200
20230831,102900,25460862,661,661,661,661,0
20230831,102800,25460862,661,661,661,661,0
20230831,102700,25460862,661,661,661,661,0
20230831,102600,25460862,661,659,661,659,1000
20230831,102500,24801715,658,658,658,658,86
20230831,102400,24745127,658,658,658,658,3
20230831,102300,24743153,658,658,658,658,0
20230831,102200,24743153,658,658,658,658,0
20230831,102100,24743153,658,658,658,658,1
20230831,102000,24742495,657,657,657,657,0
20230831,101900,24742495,657,657,657,657,1
20230831,101800,24741838,659,659,659,659,0
20230831,101700,24741838,659,659,659,659,0
20230831,101600,24741838,659,659,659,659,0
20230831,101500,24741838,659,658,659,658,8
20230831,101400,24736573,658,658,658,658,0
20230831,101300,24736573,658,658,658,658,50
20230831,101200,24703673,658,658,658,658,0
20230831,101100,24703673,658,657,658,657,2416
20230831,101000,23114861,655,655,655,655,0
20230831,100900,23114861,655,657,657,655,658
20230831,100800,22683706,657,657,657,657,101
20230831,100700,22617349,656,656,656,656,1
20230831,100600,22616693,657,657,657,657,100
20230831,100500,22550993,657,657,657,657,132
20230831,100400,22464269,657,657,657,657,200
20230831,100300,22332869,657,657,657,657,501
20230831,100200,22003712,658,658,658,658,0
20230831,100100,22003712,658,658,658,658,0
20230831,100000,22003712,658,658,658,658,0
20230831,095900,22003712,658,658,658,658,0
20230831,095800,22003712,658,658,658,658,0
20230831,095700,22003712,658,658,658,658,0
20230831,095600,22003712,658,658,658,658,0
20230831,095500,22003712,658,658,658,658,0
20230831,095400,22003712,658,658,658,658,117
20230831,095300,21926726,654,654,654,654,0
20230831,095200,21926726,654,654,654,654,0
20230831,095100,21926726,654,658,658,654,5080
20230831,095000,18593738,658,658,658,658,41
20230831,094900,18566760,658,658,658,658,107
20230831,094800,18496354,659,659,659,659,100
20230831,094700,18430454,658,658,658,658,0
20230831,094600,18430454,658,658,658,658,0
20230831,094500,18430454,658,658,658,658,0
20230831,094400,18430454,658,658,658,658,0
20230831,094300,18430454,658,658,658,658,0
20230831,094200,18430454,658,658,658,658,1000
20230831,094100,17772454,659,659,659,659,34
20230831,094000,17750048,659,659,659,659,411
20230831,093900,17479199,659,659,659,659,95
20230831,093800,17416594,659,659,659,659,6
20230831,093700,17412640,659,659,659,659,1
20230831,093600,17411981,659,659,659,659,11
20230831,093500,17404732,659,659,659,657,1007
20230831,093400,16743119,659,659,659,657,534
20230831,093300,16392213,659,659,659,657,965
20230831,093200,15758058,659,659,659,659,180
20230831,093100,15639438,659,659,659,658,138
20230831,093000,15548596,659,659,659,659,34
20230831,092900,15526190,658,658,658,658,62
20230831,092800,15485394,658,659,659,658,221
20230831,092700,15339946,658,658,658,658,31
20230831,092600,15319548,657,657,657,657,1002
20230831,092500,14661234,657,658,658,657,2229
20230831,092400,13196632,659,659,659,659,0
20230831,092300,13196632,659,657,659,657,2002
20230831,092200,11881314,660,659,660,657,501
20230831,092100,11552052,657,659,659,656,1300
20230831,092000,10697858,662,662,662,662,0
20230831,091900,10697858,662,662,662,662,4
20230831,091800,10695210,657,658,658,657,727
20230831,091700,10217507,662,662,662,662,0
20230831,091600,10217507,662,662,662,662,3
20230831,091500,10215521,658,658,658,658,600
20230831,091400,9820721,658,658,658,658,0
20230831,091300,9820721,658,658,658,658,800
20230831,091200,9294321,659,659,659,659,100
20230831,091100,9228421,659,659,659,659,0
20230831,091000,9228421,659,659,659,659,0
20230831,090900,9228421,659,659,659,659,690
20230831,090800,8773711,659,660,660,659,3000
20230831,090700,6796673,659,665,665,659,520
20230831,090600,6453435,666,666,666,666,0
20230831,090500,6453435,666,665,666,660,3775
20230831,090400,3944388,664,664,664,664,0
20230831,090300,3944388,664,664,664,664,2
20230831,090200,3943060,657,657,657,657,1407
20230831,090100,3018661,657,657,657,657,1
20230831,090000,3018004,663,660,663,657,4579