stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,184100,39912950,544,544,544,544,123
20230831,184000,39912950,544,544,544,544,0
20230831,183900,39912950,544,544,544,544,0
20230831,183800,39912950,544,544,544,544,0
20230831,183700,39912950,544,544,544,544,0
20230831,183600,39912950,544,544,544,544,0
20230831,183500,39912950,544,544,544,544,0
20230831,183400,39912950,544,544,544,544,0
20230831,183300,39912950,544,544,544,544,0
20230831,183200,39912950,544,544,544,544,0
20230831,183100,39912950,544,544,544,544,0
20230831,183000,39912950,544,544,544,544,0
20230831,182900,39912950,544,544,544,544,0
20230831,182800,39912950,544,544,544,544,0
20230831,182700,39912950,544,544,544,544,0
20230831,182600,39912950,544,544,544,544,0
20230831,182500,39912950,544,544,544,544,0
20230831,182400,39912950,544,544,544,544,0
20230831,182300,39912950,544,544,544,544,0
20230831,182200,39912950,544,544,544,544,0
20230831,182100,39912950,544,544,544,544,0
20230831,182000,39912950,544,544,544,544,0
20230831,181900,39912950,544,544,544,544,0
20230831,181800,39912950,544,544,544,544,0
20230831,181700,39912950,544,544,544,544,0
20230831,181600,39912950,544,544,544,544,0
20230831,181500,39912950,544,544,544,544,0
20230831,181400,39912950,544,544,544,544,0
20230831,181300,39912950,544,544,544,544,0
20230831,181200,39912950,544,544,544,544,0
20230831,181100,39912950,544,544,544,544,123
20230831,181000,39912950,544,544,544,544,0
20230831,180900,39912950,544,544,544,544,0
20230831,180800,39912950,544,544,544,544,0
20230831,180700,39912950,544,544,544,544,0
20230831,180600,39912950,544,544,544,544,0
20230831,180500,39912950,544,544,544,544,0
20230831,180400,39912950,544,544,544,544,0
20230831,180300,39912950,544,544,544,544,0
20230831,180200,39912950,544,544,544,544,0
20230831,180100,39912950,544,544,544,544,0
20230831,180000,39912950,544,544,544,544,0
20230831,175900,39912950,544,544,544,544,0
20230831,175800,39912950,544,544,544,544,0
20230831,175700,39912950,544,544,544,544,0
20230831,175600,39912950,544,544,544,544,0
20230831,175500,39912950,544,544,544,544,0
20230831,175400,39912950,544,544,544,544,0
20230831,175300,39912950,544,544,544,544,0
20230831,175200,39912950,544,544,544,544,0
20230831,175100,39912950,544,544,544,544,0
20230831,175000,39912950,544,544,544,544,0
20230831,174900,39912950,544,544,544,544,0
20230831,174800,39912950,544,544,544,544,0
20230831,174700,39912950,544,544,544,544,0
20230831,174600,39912950,544,544,544,544,0
20230831,174500,39912950,544,544,544,544,0
20230831,174400,39912950,544,544,544,544,0
20230831,174300,39912950,544,544,544,544,0
20230831,174200,39912950,544,544,544,544,0
20230831,174100,39912950,544,544,544,544,123
20230831,174000,39912950,544,544,544,544,0
20230831,173900,39912950,544,544,544,544,0
20230831,173800,39912950,544,544,544,544,0
20230831,173700,39912950,544,544,544,544,0
20230831,173600,39912950,544,544,544,544,0
20230831,173500,39912950,544,544,544,544,0
20230831,173400,39912950,544,544,544,544,0
20230831,173300,39912950,544,544,544,544,0
20230831,173200,39912950,544,544,544,544,0
20230831,173100,39912950,544,544,544,544,0
20230831,173000,39912950,544,544,544,544,0
20230831,172900,39912950,544,544,544,544,0
20230831,172800,39912950,544,544,544,544,0
20230831,172700,39912950,544,544,544,544,0
20230831,172600,39912950,544,544,544,544,0
20230831,172500,39912950,544,544,544,544,0
20230831,172400,39912950,544,544,544,544,0
20230831,172300,39912950,544,544,544,544,0
20230831,172200,39912950,544,544,544,544,0
20230831,172100,39912950,544,544,544,544,0
20230831,172000,39912950,544,544,544,544,0
20230831,171900,39912950,544,544,544,544,0
20230831,171800,39912950,544,544,544,544,0
20230831,171700,39912950,544,544,544,544,0
20230831,171600,39912950,544,544,544,544,0
20230831,171500,39912950,544,544,544,544,0
20230831,171400,39912950,544,544,544,544,0
20230831,171300,39912950,544,544,544,544,0
20230831,171200,39912950,544,544,544,544,0
20230831,171100,39912950,544,544,544,544,123
20230831,171000,39912950,544,544,544,544,0
20230831,170900,39912950,544,544,544,544,0
20230831,170800,39912950,544,544,544,544,0
20230831,170700,39912950,544,544,544,544,0
20230831,170600,39912950,544,544,544,544,0
20230831,170500,39912950,544,544,544,544,0
20230831,170400,39912950,544,544,544,544,0
20230831,170300,39912950,544,544,544,544,0
20230831,170200,39912950,544,544,544,544,0
20230831,170100,39912950,544,544,544,544,0
20230831,170000,39912950,544,544,544,544,0
20230831,165900,39912950,544,544,544,544,0
20230831,165800,39912950,544,544,544,544,0
20230831,165700,39912950,544,544,544,544,0
20230831,165600,39912950,544,544,544,544,0
20230831,165500,39912950,544,544,544,544,0
20230831,165400,39912950,544,544,544,544,0
20230831,165300,39912950,544,544,544,544,0
20230831,165200,39912950,544,544,544,544,0
20230831,165100,39912950,544,544,544,544,0
20230831,165000,39912950,544,544,544,544,0
20230831,164900,39912950,544,544,544,544,0
20230831,164800,39912950,544,544,544,544,0
20230831,164700,39912950,544,544,544,544,0
20230831,164600,39912950,544,544,544,544,0
20230831,164500,39912950,544,544,544,544,0
20230831,164400,39912950,544,544,544,544,0
20230831,164300,39912950,544,544,544,544,0
20230831,164200,39912950,544,544,544,544,0
20230831,164100,39912950,544,544,544,544,123
20230831,164000,39912950,544,544,544,544,0
20230831,163900,39912950,544,544,544,544,0
20230831,163800,39912950,544,544,544,544,0
20230831,163700,39912950,544,544,544,544,0
20230831,163600,39912950,544,544,544,544,0
20230831,163500,39912950,544,544,544,544,0
20230831,163400,39912950,544,544,544,544,0
20230831,163300,39912950,544,544,544,544,0
20230831,163200,39912950,544,544,544,544,0
20230831,163100,39912950,544,544,544,544,0
20230831,163000,39912950,544,544,544,544,0
20230831,162900,39912950,544,544,544,544,0
20230831,162800,39912950,544,544,544,544,0
20230831,162700,39912950,544,544,544,544,0
20230831,162600,39912950,544,544,544,544,0
20230831,162500,39912950,544,544,544,544,0
20230831,162400,39912950,544,544,544,544,0
20230831,162300,39912950,544,544,544,544,0
20230831,162200,39912950,544,544,544,544,0
20230831,162100,39912950,544,544,544,544,0
20230831,162000,39912950,544,544,544,544,0
20230831,161900,39912950,544,544,544,544,0
20230831,161800,39912950,544,544,544,544,0
20230831,161700,39912950,544,544,544,544,0
20230831,161600,39912950,544,544,544,544,0
20230831,161500,39912950,544,544,544,544,0
20230831,161400,39912950,544,544,544,544,0
20230831,161300,39912950,544,544,544,544,0
20230831,161200,39912950,544,544,544,544,0
20230831,161100,39912950,544,544,544,544,123
20230831,161000,39912950,544,544,544,544,0
20230831,160900,39912950,544,544,544,544,0
20230831,160800,39912950,544,544,544,544,0
20230831,160700,39912950,544,544,544,544,0
20230831,160600,39912950,544,544,544,544,0
20230831,160500,39912950,544,544,544,544,0
20230831,160400,39912950,544,544,544,544,0
20230831,160300,39912950,544,544,544,544,0
20230831,160200,39912950,544,544,544,544,0
20230831,160100,39912950,544,544,544,544,0
20230831,160000,39912950,544,544,544,544,0
20230831,155900,39912950,544,544,544,544,0
20230831,155800,39912950,544,544,544,544,0
20230831,155700,39912950,544,544,544,544,0
20230831,155600,39912950,544,544,544,544,0
20230831,155500,39912950,544,544,544,544,0
20230831,155400,39912950,544,544,544,544,0
20230831,155300,39912950,544,544,544,544,0
20230831,155200,39912950,544,544,544,544,0
20230831,155100,39912950,544,544,544,544,0
20230831,155000,39912950,544,544,544,544,0
20230831,154900,39912950,544,544,544,544,0
20230831,154800,39912950,544,544,544,544,0
20230831,154700,39912950,544,544,544,544,0
20230831,154600,39912950,544,544,544,544,0
20230831,154500,39912950,544,544,544,544,0
20230831,154400,39912950,544,544,544,544,0
20230831,154300,39912950,544,544,544,544,0
20230831,154200,39912950,544,544,544,544,0
20230831,154100,39912950,544,544,544,544,123
20230831,154000,39912950,544,544,544,544,0
20230831,153900,39912950,544,544,544,544,0
20230831,153800,39912950,544,544,544,544,0
20230831,153700,39912950,544,544,544,544,0
20230831,153600,39912950,544,544,544,544,0
20230831,153500,39912950,544,544,544,544,0
20230831,153400,39912950,544,544,544,544,0
20230831,153300,39912950,544,544,544,544,0
20230831,153200,39912950,544,544,544,544,0
20230831,153100,39912950,544,544,544,544,0
20230831,153000,39912950,544,544,544,544,123
20230831,152900,39846038,544,544,544,544,0
20230831,152800,39846038,544,544,544,544,0
20230831,152700,39846038,544,544,544,544,0
20230831,152600,39846038,544,544,544,544,0
20230831,152500,39846038,544,544,544,544,0
20230831,152400,39846038,544,544,544,544,0
20230831,152300,39846038,544,544,544,544,0
20230831,152200,39846038,544,544,544,544,0
20230831,152100,39846038,544,544,544,544,0
20230831,152000,39846038,544,544,544,544,0
20230831,151900,39846038,544,539,544,539,400
20230831,151800,39629322,538,538,538,538,145
20230831,151700,39551312,538,538,538,538,51
20230831,151600,39523874,538,538,538,538,0
20230831,151500,39523874,538,538,538,538,1
20230831,151400,39523336,537,537,537,537,0
20230831,151300,39523336,537,537,537,537,749
20230831,151200,39121123,537,538,538,537,70
20230831,151100,39083523,538,538,538,538,0
20230831,151000,39083523,538,538,538,538,0
20230831,150900,39083523,538,538,538,538,0
20230831,150800,39083523,538,538,538,538,10
20230831,150700,39078143,538,538,538,538,13
20230831,150600,39071149,537,537,537,537,0
20230831,150500,39071149,537,537,537,537,0
20230831,150400,39071149,537,537,537,537,105
20230831,150300,39014764,538,538,538,538,0
20230831,150200,39014764,538,538,538,538,5
20230831,150100,39012074,538,538,538,538,0
20230831,150000,39012074,538,538,538,538,0
20230831,145900,39012074,538,538,538,538,0
20230831,145800,39012074,538,538,538,538,0
20230831,145700,39012074,538,538,538,538,0
20230831,145600,39012074,538,538,538,538,0
20230831,145500,39012074,538,538,538,538,0
20230831,145400,39012074,538,538,538,538,0
20230831,145300,39012074,538,538,538,538,0
20230831,145200,39012074,538,538,538,538,0
20230831,145100,39012074,538,538,538,538,3
20230831,145000,39010460,538,538,538,538,0
20230831,144900,39010460,538,538,538,538,0
20230831,144800,39010460,538,538,538,538,0
20230831,144700,39010460,538,538,538,538,11
20230831,144600,39004542,538,538,538,538,0
20230831,144500,39004542,538,538,538,538,0
20230831,144400,39004542,538,538,538,538,0
20230831,144300,39004542,538,538,538,538,0
20230831,144200,39004542,538,538,538,538,0
20230831,144100,39004542,538,538,538,538,0
20230831,144000,39004542,538,538,538,538,4
20230831,143900,39002390,538,538,538,538,3
20230831,143800,39000776,538,538,538,538,0
20230831,143700,39000776,538,538,538,538,0
20230831,143600,39000776,538,538,538,538,0
20230831,143500,39000776,538,538,538,538,0
20230831,143400,39000776,538,538,538,538,23
20230831,143300,38988402,538,538,538,538,0
20230831,143200,38988402,538,538,538,538,0
20230831,143100,38988402,538,538,538,538,0
20230831,143000,38988402,538,538,538,538,0
20230831,142900,38988402,538,538,538,538,166
20230831,142800,38899094,539,539,539,539,9
20230831,142700,38894243,538,538,538,538,0
20230831,142600,38894243,538,538,538,538,200
20230831,142500,38786643,539,539,539,539,0
20230831,142400,38786643,539,539,539,539,0
20230831,142300,38786643,539,539,539,539,0
20230831,142200,38786643,539,539,539,539,1
20230831,142100,38786104,539,539,539,539,4
20230831,142000,38783948,539,539,539,539,1
20230831,141900,38783409,539,539,539,539,1
20230831,141800,38782870,537,537,537,537,0
20230831,141700,38782870,537,537,537,537,0
20230831,141600,38782870,537,537,537,537,184
20230831,141500,38684062,538,538,538,538,0
20230831,141400,38684062,538,538,538,538,0
20230831,141300,38684062,538,538,538,538,0
20230831,141200,38684062,538,538,538,538,0
20230831,141100,38684062,538,538,538,538,385
20230831,141000,38476932,538,538,538,538,10
20230831,140900,38471552,538,538,538,538,92
20230831,140800,38422056,538,538,538,538,3
20230831,140700,38420442,538,538,538,538,0
20230831,140600,38420442,538,538,538,538,0
20230831,140500,38420442,538,538,538,538,0
20230831,140400,38420442,538,538,538,538,0
20230831,140300,38420442,538,538,538,538,0
20230831,140200,38420442,538,538,538,538,0
20230831,140100,38420442,538,538,538,538,0
20230831,140000,38420442,538,538,538,538,1120
20230831,135900,37817882,538,538,538,538,0
20230831,135800,37817882,538,538,538,538,0
20230831,135700,37817882,538,538,538,538,0
20230831,135600,37817882,538,538,538,538,0
20230831,135500,37817882,538,538,538,538,0
20230831,135400,37817882,538,538,538,538,0
20230831,135300,37817882,538,538,538,538,0
20230831,135200,37817882,538,538,538,538,0
20230831,135100,37817882,538,538,538,538,0
20230831,135000,37817882,538,538,538,538,0
20230831,134900,37817882,538,538,538,538,0
20230831,134800,37817882,538,538,538,538,0
20230831,134700,37817882,538,538,538,538,0
20230831,134600,37817882,538,538,538,538,0
20230831,134500,37817882,538,538,538,538,0
20230831,134400,37817882,538,538,538,538,0
20230831,134300,37817882,538,538,538,538,0
20230831,134200,37817882,538,538,538,538,0
20230831,134100,37817882,538,538,538,538,4
20230831,134000,37815730,537,537,537,537,0
20230831,133900,37815730,537,537,537,537,0
20230831,133800,37815730,537,537,537,537,0
20230831,133700,37815730,537,537,537,537,0
20230831,133600,37815730,537,537,537,537,0
20230831,133500,37815730,537,537,537,537,133
20230831,133400,37744309,537,537,537,537,0
20230831,133300,37744309,537,537,537,537,0
20230831,133200,37744309,537,537,537,537,0
20230831,133100,37744309,537,537,537,537,0
20230831,133000,37744309,537,538,538,537,1000
20230831,132900,37207302,539,539,539,539,1
20230831,132800,37206763,537,537,537,537,0
20230831,132700,37206763,537,537,537,537,0
20230831,132600,37206763,537,537,537,537,0
20230831,132500,37206763,537,539,539,537,1855
20230831,132400,36209961,541,541,541,541,0
20230831,132300,36209961,541,541,541,541,22
20230831,132200,36198059,541,541,541,541,0
20230831,132100,36198059,541,541,541,541,0
20230831,132000,36198059,541,541,541,541,0
20230831,131900,36198059,541,541,541,541,0
20230831,131800,36198059,541,541,541,541,0
20230831,131700,36198059,541,541,541,541,0
20230831,131600,36198059,541,541,541,541,0
20230831,131500,36198059,541,541,541,541,0
20230831,131400,36198059,541,541,541,541,0
20230831,131300,36198059,541,541,541,541,1
20230831,131200,36197518,539,539,539,539,0
20230831,131100,36197518,539,539,539,539,0
20230831,131000,36197518,539,539,539,539,0
20230831,130900,36197518,539,539,539,539,0
20230831,130800,36197518,539,539,539,539,0
20230831,130700,36197518,539,539,539,539,500
20230831,130600,35928018,541,541,541,541,0
20230831,130500,35928018,541,541,541,541,2
20230831,130400,35926936,541,541,541,541,0
20230831,130300,35926936,541,541,541,541,0
20230831,130200,35926936,541,541,541,541,0
20230831,130100,35926936,541,541,541,541,0
20230831,130000,35926936,541,541,541,541,0
20230831,125900,35926936,541,541,541,541,1
20230831,125800,35926395,541,541,541,541,0
20230831,125700,35926395,541,540,541,540,302
20230831,125600,35763314,540,540,540,540,0
20230831,125500,35763314,540,540,540,540,0
20230831,125400,35763314,540,540,540,540,0
20230831,125300,35763314,540,540,540,540,0
20230831,125200,35763314,540,540,540,540,50
20230831,125100,35736314,540,540,540,540,0
20230831,125000,35736314,540,540,540,540,0
20230831,124900,35736314,540,540,540,540,33
20230831,124800,35718494,541,541,541,541,1
20230831,124700,35717953,541,541,541,541,0
20230831,124600,35717953,541,540,541,540,227
20230831,124500,35595372,541,541,541,541,0
20230831,124400,35595372,541,541,541,541,0
20230831,124300,35595372,541,541,541,541,0
20230831,124200,35595372,541,541,541,541,21
20230831,124100,35584011,542,542,542,542,0
20230831,124000,35584011,542,542,542,542,170
20230831,123900,35491871,539,539,539,539,131
20230831,123800,35421262,539,539,539,539,0
20230831,123700,35421262,539,539,539,539,3
20230831,123600,35419645,541,541,541,541,0
20230831,123500,35419645,541,541,541,541,0
20230831,123400,35419645,541,541,541,541,0
20230831,123300,35419645,541,541,541,541,0
20230831,123200,35419645,541,541,541,541,2
20230831,123100,35418563,542,542,542,542,0
20230831,123000,35418563,542,542,542,542,0
20230831,122900,35418563,542,542,542,542,0
20230831,122800,35418563,542,542,542,542,0
20230831,122700,35418563,542,542,542,542,0
20230831,122600,35418563,542,542,542,542,100
20230831,122500,35364363,538,540,540,538,1500
20230831,122400,34556847,540,540,540,540,0
20230831,122300,34556847,540,540,540,540,0
20230831,122200,34556847,540,540,540,540,2
20230831,122100,34555767,541,541,541,541,0
20230831,122000,34555767,541,541,541,541,0
20230831,121900,34555767,541,541,541,541,2
20230831,121800,34554685,543,543,543,543,0
20230831,121700,34554685,543,543,543,543,0
20230831,121600,34554685,543,543,543,543,0
20230831,121500,34554685,543,543,543,543,0
20230831,121400,34554685,543,543,543,543,0
20230831,121300,34554685,543,543,543,543,0
20230831,121200,34554685,543,543,543,543,0
20230831,121100,34554685,543,543,543,543,0
20230831,121000,34554685,543,543,543,543,0
20230831,120900,34554685,543,543,543,543,0
20230831,120800,34554685,543,543,543,543,0
20230831,120700,34554685,543,543,543,543,0
20230831,120600,34554685,543,543,543,543,0
20230831,120500,34554685,543,543,543,543,33
20230831,120400,34536766,543,543,543,543,0
20230831,120300,34536766,543,543,543,543,0
20230831,120200,34536766,543,543,543,543,0
20230831,120100,34536766,543,543,543,543,58
20230831,120000,34505272,544,544,544,544,0
20230831,115900,34505272,544,544,544,544,0
20230831,115800,34505272,544,541,544,541,1000
20230831,115700,33962425,541,541,541,541,0
20230831,115600,33962425,541,541,541,541,1
20230831,115500,33961884,541,541,541,541,0
20230831,115400,33961884,541,541,541,541,0
20230831,115300,33961884,541,541,541,541,0
20230831,115200,33961884,541,541,541,541,1
20230831,115100,33961343,541,541,541,541,0
20230831,115000,33961343,541,541,541,541,0
20230831,114900,33961343,541,541,541,541,0
20230831,114800,33961343,541,541,541,541,0
20230831,114700,33961343,541,541,541,541,0
20230831,114600,33961343,541,541,541,541,0
20230831,114500,33961343,541,541,541,541,0
20230831,114400,33961343,541,541,541,541,0
20230831,114300,33961343,541,541,541,541,0
20230831,114200,33961343,541,541,541,541,0
20230831,114100,33961343,541,541,541,541,0
20230831,114000,33961343,541,541,541,541,0
20230831,113900,33961343,541,541,541,541,0
20230831,113800,33961343,541,541,541,541,0
20230831,113700,33961343,541,541,541,541,0
20230831,113600,33961343,541,541,541,541,0
20230831,113500,33961343,541,541,541,541,0
20230831,113400,33961343,541,541,541,541,0
20230831,113300,33961343,541,541,541,541,0
20230831,113200,33961343,541,541,541,541,1
20230831,113100,33960802,539,539,539,539,0
20230831,113000,33960802,539,539,539,539,0
20230831,112900,33960802,539,539,539,539,0
20230831,112800,33960802,539,539,539,539,1000
20230831,112700,33421802,539,539,539,539,0
20230831,112600,33421802,539,539,539,539,150
20230831,112500,33340952,539,539,539,539,300
20230831,112400,33179252,539,539,539,539,0
20230831,112300,33179252,539,539,539,539,1
20230831,112200,33178713,539,539,539,539,0
20230831,112100,33178713,539,539,539,539,1000
20230831,112000,32639713,538,538,538,538,1981
20230831,111900,31573935,539,539,539,539,1020
20230831,111800,31024155,539,539,539,539,4000
20230831,111700,28868155,541,541,541,541,0
20230831,111600,28868155,541,541,541,541,66
20230831,111500,28832449,541,541,541,541,0
20230831,111400,28832449,541,539,541,539,1001
20230831,111300,28292908,539,539,539,539,1000
20230831,111200,27753908,541,541,541,541,0
20230831,111100,27753908,541,541,541,541,0
20230831,111000,27753908,541,541,541,541,20
20230831,110900,27743088,541,541,541,541,65
20230831,110800,27707923,541,540,541,540,230
20230831,110700,27583623,541,541,541,541,50
20230831,110600,27556573,541,541,541,541,501
20230831,110500,27285532,539,539,539,539,0
20230831,110400,27285532,539,539,539,539,71
20230831,110300,27247263,539,539,539,539,0
20230831,110200,27247263,539,539,539,539,1321
20230831,110100,26535244,542,539,542,539,1002
20230831,110000,25995161,541,541,541,541,1
20230831,105900,25994620,539,540,540,539,6134
20230831,105800,22682900,540,540,540,540,0
20230831,105700,22682900,540,540,540,540,0
20230831,105600,22682900,540,540,540,540,0
20230831,105500,22682900,540,540,540,540,0
20230831,105400,22682900,540,540,540,540,0
20230831,105300,22682900,540,540,540,540,1000
20230831,105200,22142900,544,544,544,544,0
20230831,105100,22142900,544,544,544,544,0
20230831,105000,22142900,544,544,544,544,0
20230831,104900,22142900,544,544,544,544,0
20230831,104800,22142900,544,544,544,544,0
20230831,104700,22142900,544,542,544,542,961
20230831,104600,21621128,542,542,542,542,3
20230831,104500,21619502,540,540,540,540,1000
20230831,104400,21079502,544,544,544,544,0
20230831,104300,21079502,544,544,544,544,0
20230831,104200,21079502,544,543,544,543,500
20230831,104100,20807935,542,542,542,542,10
20230831,104000,20802515,543,543,543,543,600
20230831,103900,20476715,543,543,543,543,0
20230831,103800,20476715,543,543,543,543,0
20230831,103700,20476715,543,543,543,543,900
20230831,103600,19988015,544,542,544,542,161
20230831,103500,19900537,542,542,542,542,0
20230831,103400,19900537,542,542,542,542,0
20230831,103300,19900537,542,542,542,542,0
20230831,103200,19900537,542,542,542,542,0
20230831,103100,19900537,542,542,542,542,0
20230831,103000,19900537,542,542,542,542,6
20230831,102900,19897285,542,542,542,542,0
20230831,102800,19897285,542,542,542,542,1024
20230831,102700,19342277,543,543,543,543,0
20230831,102600,19342277,543,543,543,543,0
20230831,102500,19342277,543,543,543,543,0
20230831,102400,19342277,543,543,543,543,0
20230831,102300,19342277,543,543,543,543,0
20230831,102200,19342277,543,543,543,543,0
20230831,102100,19342277,543,543,543,543,0
20230831,102000,19342277,543,543,543,543,0
20230831,101900,19342277,543,543,543,543,0
20230831,101800,19342277,543,543,543,543,0
20230831,101700,19342277,543,543,543,543,0
20230831,101600,19342277,543,543,543,543,0
20230831,101500,19342277,543,543,543,543,6
20230831,101400,19339019,543,543,543,543,0
20230831,101300,19339019,543,543,543,543,0
20230831,101200,19339019,543,543,543,543,0
20230831,101100,19339019,543,543,543,543,1
20230831,101000,19338476,542,542,542,542,0
20230831,100900,19338476,542,542,542,542,0
20230831,100800,19338476,542,542,542,542,0
20230831,100700,19338476,542,542,542,542,0
20230831,100600,19338476,542,542,542,542,0
20230831,100500,19338476,542,542,542,542,0
20230831,100400,19338476,542,542,542,542,0
20230831,100300,19338476,542,542,542,542,20
20230831,100200,19327636,543,543,543,543,0
20230831,100100,19327636,543,543,543,543,0
20230831,100000,19327636,543,542,543,542,2000
20230831,095900,18242687,540,540,540,540,183
20230831,095800,18143867,541,541,541,541,30
20230831,095700,18127637,541,541,541,541,0
20230831,095600,18127637,541,541,541,541,0
20230831,095500,18127637,541,541,541,541,8
20230831,095400,18123309,541,540,541,540,101
20230831,095300,18068768,541,541,541,541,300
20230831,095200,17906468,541,541,541,541,0
20230831,095100,17906468,541,541,541,541,0
20230831,095000,17906468,541,541,541,541,0
20230831,094900,17906468,541,541,541,541,0
20230831,094800,17906468,541,541,541,541,0
20230831,094700,17906468,541,541,541,541,2964
20230831,094600,16302944,541,541,541,541,0
20230831,094500,16302944,541,541,541,541,0
20230831,094400,16302944,541,541,541,541,0
20230831,094300,16302944,541,541,541,541,0
20230831,094200,16302944,541,541,541,541,0
20230831,094100,16302944,541,541,541,541,60
20230831,094000,16270484,542,542,542,542,1
20230831,093900,16269942,542,542,542,542,0
20230831,093800,16269942,542,542,542,542,0
20230831,093700,16269942,542,542,542,542,57
20230831,093600,16239048,542,542,542,542,1
20230831,093500,16238506,542,542,542,542,20
20230831,093400,16227666,542,542,542,542,22
20230831,093300,16215742,542,542,542,542,0
20230831,093200,16215742,542,542,542,542,3
20230831,093100,16214116,542,542,542,540,59
20230831,093000,16182196,543,542,543,542,4
20230831,092900,16180027,542,543,543,542,22
20230831,092800,16168102,544,544,544,544,20
20230831,092700,16157222,540,543,543,540,12434
20230831,092600,9429774,544,545,545,544,177
20230831,092500,9333314,545,545,545,545,861
20230831,092400,8864069,544,545,545,544,4
20230831,092300,8861891,544,544,544,544,5
20230831,092200,8859171,545,545,545,545,0
20230831,092100,8859171,545,545,545,545,5
20230831,092000,8856446,545,544,545,544,6
20230831,091900,8853181,544,544,544,544,0
20230831,091800,8853181,544,544,544,544,1
20230831,091700,8852637,544,544,544,544,0
20230831,091600,8852637,544,544,544,544,60
20230831,091500,8819997,544,544,544,544,110
20230831,091400,8760157,542,543,543,542,290
20230831,091300,8602867,543,543,543,543,0
20230831,091200,8602867,543,545,545,543,2401
20230831,091100,7299122,544,544,544,544,0
20230831,091000,7299122,544,544,544,544,200
20230831,090900,7190322,544,546,546,544,5893
20230831,090800,3979424,546,546,546,546,500
20230831,090700,3706424,546,546,546,546,295
20230831,090600,3545354,547,547,547,547,0
20230831,090500,3545354,547,547,547,547,2493
20230831,090400,2181683,547,545,547,545,847
20230831,090300,1720054,546,543,546,543,2039
20230831,090200,607720,543,543,543,543,359
20230831,090100,412783,541,541,541,541,0
20230831,090000,412783,541,541,541,541,763