stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,184400,305206842,1531,1531,1531,1531,7355
20230831,184300,305206842,1531,1531,1531,1531,0
20230831,184200,305206842,1531,1531,1531,1531,0
20230831,184100,305206842,1531,1531,1531,1531,0
20230831,184000,305206842,1531,1531,1531,1531,0
20230831,183900,305206842,1531,1531,1531,1531,0
20230831,183800,305206842,1531,1531,1531,1531,0
20230831,183700,305206842,1531,1531,1531,1531,0
20230831,183600,305206842,1531,1531,1531,1531,0
20230831,183500,305206842,1531,1531,1531,1531,0
20230831,183400,305206842,1531,1531,1531,1531,0
20230831,183300,305206842,1531,1531,1531,1531,0
20230831,183200,305206842,1531,1531,1531,1531,0
20230831,183100,305206842,1531,1531,1531,1531,0
20230831,183000,305206842,1531,1531,1531,1531,0
20230831,182900,305206842,1531,1531,1531,1531,0
20230831,182800,305206842,1531,1531,1531,1531,0
20230831,182700,305206842,1531,1531,1531,1531,0
20230831,182600,305206842,1531,1531,1531,1531,0
20230831,182500,305206842,1531,1531,1531,1531,0
20230831,182400,305206842,1531,1531,1531,1531,0
20230831,182300,305206842,1531,1531,1531,1531,0
20230831,182200,305206842,1531,1531,1531,1531,0
20230831,182100,305206842,1531,1531,1531,1531,0
20230831,182000,305206842,1531,1531,1531,1531,0
20230831,181900,305206842,1531,1531,1531,1531,0
20230831,181800,305206842,1531,1531,1531,1531,0
20230831,181700,305206842,1531,1531,1531,1531,0
20230831,181600,305206842,1531,1531,1531,1531,0
20230831,181500,305206842,1531,1531,1531,1531,0
20230831,181400,305206842,1531,1531,1531,1531,7355
20230831,181300,305206842,1531,1531,1531,1531,0
20230831,181200,305206842,1531,1531,1531,1531,0
20230831,181100,305206842,1531,1531,1531,1531,0
20230831,181000,305206842,1531,1531,1531,1531,0
20230831,180900,305206842,1531,1531,1531,1531,0
20230831,180800,305206842,1531,1531,1531,1531,0
20230831,180700,305206842,1531,1531,1531,1531,0
20230831,180600,305206842,1531,1531,1531,1531,0
20230831,180500,305206842,1531,1531,1531,1531,0
20230831,180400,305206842,1531,1531,1531,1531,0
20230831,180300,305206842,1531,1531,1531,1531,0
20230831,180200,305206842,1531,1531,1531,1531,0
20230831,180100,305206842,1531,1531,1531,1531,0
20230831,180000,305206842,1531,1531,1531,1531,0
20230831,175900,305206842,1531,1531,1531,1531,0
20230831,175800,305206842,1531,1531,1531,1531,0
20230831,175700,305206842,1531,1531,1531,1531,0
20230831,175600,305206842,1531,1531,1531,1531,0
20230831,175500,305206842,1531,1531,1531,1531,0
20230831,175400,305206842,1531,1531,1531,1531,0
20230831,175300,305206842,1531,1531,1531,1531,0
20230831,175200,305206842,1531,1531,1531,1531,0
20230831,175100,305206842,1531,1531,1531,1531,0
20230831,175000,305206842,1531,1531,1531,1531,0
20230831,174900,305206842,1531,1531,1531,1531,0
20230831,174800,305206842,1531,1531,1531,1531,0
20230831,174700,305206842,1531,1531,1531,1531,0
20230831,174600,305206842,1531,1531,1531,1531,0
20230831,174500,305206842,1531,1531,1531,1531,0
20230831,174400,305206842,1531,1531,1531,1531,7355
20230831,174300,305206842,1531,1531,1531,1531,0
20230831,174200,305206842,1531,1531,1531,1531,0
20230831,174100,305206842,1531,1531,1531,1531,0
20230831,174000,305206842,1531,1531,1531,1531,0
20230831,173900,305206842,1531,1531,1531,1531,0
20230831,173800,305206842,1531,1531,1531,1531,0
20230831,173700,305206842,1531,1531,1531,1531,0
20230831,173600,305206842,1531,1531,1531,1531,0
20230831,173500,305206842,1531,1531,1531,1531,0
20230831,173400,305206842,1531,1531,1531,1531,0
20230831,173300,305206842,1531,1531,1531,1531,0
20230831,173200,305206842,1531,1531,1531,1531,0
20230831,173100,305206842,1531,1531,1531,1531,0
20230831,173000,305206842,1531,1531,1531,1531,0
20230831,172900,305206842,1531,1531,1531,1531,0
20230831,172800,305206842,1531,1531,1531,1531,0
20230831,172700,305206842,1531,1531,1531,1531,0
20230831,172600,305206842,1531,1531,1531,1531,0
20230831,172500,305206842,1531,1531,1531,1531,0
20230831,172400,305206842,1531,1531,1531,1531,0
20230831,172300,305206842,1531,1531,1531,1531,0
20230831,172200,305206842,1531,1531,1531,1531,0
20230831,172100,305206842,1531,1531,1531,1531,0
20230831,172000,305206842,1531,1531,1531,1531,0
20230831,171900,305206842,1531,1531,1531,1531,0
20230831,171800,305206842,1531,1531,1531,1531,0
20230831,171700,305206842,1531,1531,1531,1531,0
20230831,171600,305206842,1531,1531,1531,1531,0
20230831,171500,305206842,1531,1531,1531,1531,0
20230831,171400,305206842,1531,1531,1531,1531,7355
20230831,171300,305206842,1531,1531,1531,1531,0
20230831,171200,305206842,1531,1531,1531,1531,0
20230831,171100,305206842,1531,1531,1531,1531,0
20230831,171000,305206842,1531,1531,1531,1531,0
20230831,170900,305206842,1531,1531,1531,1531,0
20230831,170800,305206842,1531,1531,1531,1531,0
20230831,170700,305206842,1531,1531,1531,1531,0
20230831,170600,305206842,1531,1531,1531,1531,0
20230831,170500,305206842,1531,1531,1531,1531,0
20230831,170400,305206842,1531,1531,1531,1531,0
20230831,170300,305206842,1531,1531,1531,1531,0
20230831,170200,305206842,1531,1531,1531,1531,0
20230831,170100,305206842,1531,1531,1531,1531,0
20230831,170000,305206842,1531,1531,1531,1531,0
20230831,165900,305206842,1531,1531,1531,1531,0
20230831,165800,305206842,1531,1531,1531,1531,0
20230831,165700,305206842,1531,1531,1531,1531,0
20230831,165600,305206842,1531,1531,1531,1531,0
20230831,165500,305206842,1531,1531,1531,1531,0
20230831,165400,305206842,1531,1531,1531,1531,0
20230831,165300,305206842,1531,1531,1531,1531,0
20230831,165200,305206842,1531,1531,1531,1531,0
20230831,165100,305206842,1531,1531,1531,1531,0
20230831,165000,305206842,1531,1531,1531,1531,0
20230831,164900,305206842,1531,1531,1531,1531,0
20230831,164800,305206842,1531,1531,1531,1531,0
20230831,164700,305206842,1531,1531,1531,1531,0
20230831,164600,305206842,1531,1531,1531,1531,0
20230831,164500,305206842,1531,1531,1531,1531,0
20230831,164400,305206842,1531,1531,1531,1531,7355
20230831,164300,305206842,1531,1531,1531,1531,0
20230831,164200,305206842,1531,1531,1531,1531,0
20230831,164100,305206842,1531,1531,1531,1531,0
20230831,164000,305206842,1531,1531,1531,1531,0
20230831,163900,305206842,1531,1531,1531,1531,0
20230831,163800,305206842,1531,1531,1531,1531,0
20230831,163700,305206842,1531,1531,1531,1531,0
20230831,163600,305206842,1531,1531,1531,1531,0
20230831,163500,305206842,1531,1531,1531,1531,0
20230831,163400,305206842,1531,1531,1531,1531,0
20230831,163300,305206842,1531,1531,1531,1531,0
20230831,163200,305206842,1531,1531,1531,1531,0
20230831,163100,305206842,1531,1531,1531,1531,0
20230831,163000,305206842,1531,1531,1531,1531,0
20230831,162900,305206842,1531,1531,1531,1531,0
20230831,162800,305206842,1531,1531,1531,1531,0
20230831,162700,305206842,1531,1531,1531,1531,0
20230831,162600,305206842,1531,1531,1531,1531,0
20230831,162500,305206842,1531,1531,1531,1531,0
20230831,162400,305206842,1531,1531,1531,1531,0
20230831,162300,305206842,1531,1531,1531,1531,0
20230831,162200,305206842,1531,1531,1531,1531,0
20230831,162100,305206842,1531,1531,1531,1531,0
20230831,162000,305206842,1531,1531,1531,1531,0
20230831,161900,305206842,1531,1531,1531,1531,0
20230831,161800,305206842,1531,1531,1531,1531,0
20230831,161700,305206842,1531,1531,1531,1531,0
20230831,161600,305206842,1531,1531,1531,1531,0
20230831,161500,305206842,1531,1531,1531,1531,0
20230831,161400,305206842,1531,1531,1531,1531,7355
20230831,161300,305206842,1531,1531,1531,1531,0
20230831,161200,305206842,1531,1531,1531,1531,0
20230831,161100,305206842,1531,1531,1531,1531,0
20230831,161000,305206842,1531,1531,1531,1531,0
20230831,160900,305206842,1531,1531,1531,1531,0
20230831,160800,305206842,1531,1531,1531,1531,0
20230831,160700,305206842,1531,1531,1531,1531,0
20230831,160600,305206842,1531,1531,1531,1531,0
20230831,160500,305206842,1531,1531,1531,1531,0
20230831,160400,305206842,1531,1531,1531,1531,0
20230831,160300,305206842,1531,1531,1531,1531,0
20230831,160200,305206842,1531,1531,1531,1531,0
20230831,160100,305206842,1531,1531,1531,1531,0
20230831,160000,305206842,1531,1531,1531,1531,0
20230831,155900,305206842,1531,1531,1531,1531,0
20230831,155800,305206842,1531,1531,1531,1531,0
20230831,155700,305206842,1531,1531,1531,1531,0
20230831,155600,305206842,1531,1531,1531,1531,0
20230831,155500,305206842,1531,1531,1531,1531,0
20230831,155400,305206842,1531,1531,1531,1531,0
20230831,155300,305206842,1531,1531,1531,1531,0
20230831,155200,305206842,1531,1531,1531,1531,0
20230831,155100,305206842,1531,1531,1531,1531,0
20230831,155000,305206842,1531,1531,1531,1531,0
20230831,154900,305206842,1531,1531,1531,1531,0
20230831,154800,305206842,1531,1531,1531,1531,0
20230831,154700,305206842,1531,1531,1531,1531,0
20230831,154600,305206842,1531,1531,1531,1531,0
20230831,154500,305206842,1531,1531,1531,1531,0
20230831,154400,305206842,1531,1531,1531,1531,7355
20230831,154300,305206842,1531,1531,1531,1531,0
20230831,154200,305206842,1531,1531,1531,1531,0
20230831,154100,305206842,1531,1531,1531,1531,0
20230831,154000,305206842,1531,1531,1531,1531,0
20230831,153900,305206842,1531,1531,1531,1531,0
20230831,153800,305206842,1531,1531,1531,1531,0
20230831,153700,305206842,1531,1531,1531,1531,0
20230831,153600,305206842,1531,1531,1531,1531,0
20230831,153500,305206842,1531,1531,1531,1531,0
20230831,153400,305206842,1531,1531,1531,1531,0
20230831,153300,305206842,1531,1531,1531,1531,0
20230831,153200,305206842,1531,1531,1531,1531,0
20230831,153100,305206842,1531,1531,1531,1531,0
20230831,153000,305206842,1531,1531,1531,1531,7355
20230831,152900,293946337,1534,1534,1534,1534,0
20230831,152800,293946337,1534,1534,1534,1534,0
20230831,152700,293946337,1534,1534,1534,1534,0
20230831,152600,293946337,1534,1534,1534,1534,0
20230831,152500,293946337,1534,1534,1534,1534,0
20230831,152400,293946337,1534,1534,1534,1534,0
20230831,152300,293946337,1534,1534,1534,1534,0
20230831,152200,293946337,1534,1534,1534,1534,0
20230831,152100,293946337,1534,1534,1534,1534,0
20230831,152000,293946337,1534,1534,1534,1534,0
20230831,151900,293946337,1534,1510,1534,1510,3256
20230831,151800,288980521,1523,1518,1523,1510,4067
20230831,151700,282800056,1518,1518,1518,1518,0
20230831,151600,282800056,1518,1518,1518,1518,2
20230831,151500,282797020,1518,1518,1518,1518,0
20230831,151400,282797020,1518,1518,1518,1518,0
20230831,151300,282797020,1518,1518,1518,1518,0
20230831,151200,282797020,1518,1510,1518,1510,620
20230831,151100,281860804,1510,1511,1519,1510,1334
20230831,151000,279846124,1519,1519,1519,1519,0
20230831,150900,279846124,1519,1519,1519,1519,0
20230831,150800,279846124,1519,1518,1519,1518,65
20230831,150700,279747398,1520,1520,1520,1520,0
20230831,150600,279747398,1520,1520,1520,1520,0
20230831,150500,279747398,1520,1520,1520,1520,0
20230831,150400,279747398,1520,1509,1520,1509,1508
20230831,150300,277470396,1510,1509,1510,1509,5134
20230831,150200,269718130,1510,1510,1510,1510,0
20230831,150100,269718130,1510,1508,1510,1508,502
20230831,150000,268961112,1508,1504,1508,1504,1533
20230831,145900,266653280,1504,1503,1504,1502,4074
20230831,145800,260530673,1503,1504,1504,1503,296
20230831,145700,260085619,1508,1504,1508,1503,285
20230831,145600,259656606,1508,1507,1508,1507,2
20230831,145500,259653591,1509,1507,1509,1507,80
20230831,145400,259533029,1507,1504,1510,1504,738
20230831,145300,258422974,1510,1508,1510,1505,10122
20230831,145200,243139388,1510,1507,1510,1505,2902
20230831,145100,238768875,1508,1508,1510,1507,655
20230831,145000,237780571,1508,1513,1515,1508,980
20230831,144900,236302091,1510,1510,1515,1510,1045
20230831,144800,234724136,1518,1518,1518,1518,0
20230831,144700,234724136,1518,1518,1518,1518,1
20230831,144600,234722618,1511,1511,1511,1511,637
20230831,144500,233760111,1518,1518,1518,1514,52
20230831,144400,233681375,1514,1515,1515,1514,40
20230831,144300,233620813,1515,1515,1515,1515,28
20230831,144200,233578393,1514,1514,1514,1514,32
20230831,144100,233529945,1514,1510,1514,1510,670
20230831,144000,232518237,1509,1509,1509,1509,53
20230831,143900,232438260,1509,1512,1512,1509,648
20230831,143800,231460350,1513,1513,1513,1513,1
20230831,143700,231458837,1509,1510,1510,1509,941
20230831,143600,230037928,1515,1515,1515,1515,1
20230831,143500,230036413,1508,1510,1510,1508,855
20230831,143400,228746576,1510,1512,1515,1510,2011
20230831,143300,225708808,1512,1512,1513,1512,1404
20230831,143200,223584638,1512,1514,1515,1512,654
20230831,143100,222594695,1514,1515,1515,1514,379
20230831,143000,222020839,1520,1516,1520,1515,1154
20230831,142900,220272391,1516,1516,1521,1516,638
20230831,142800,219305030,1516,1522,1522,1516,733
20230831,142700,218193764,1517,1517,1517,1517,0
20230831,142600,218193764,1517,1519,1519,1517,215
20230831,142500,217867601,1520,1518,1520,1518,7
20230831,142400,217856971,1523,1523,1523,1523,1
20230831,142300,217855448,1518,1518,1518,1518,70
20230831,142200,217749188,1518,1518,1518,1518,100
20230831,142100,217597388,1525,1524,1525,1524,52
20230831,142000,217518131,1525,1525,1525,1525,0
20230831,141900,217518131,1525,1525,1525,1525,0
20230831,141800,217518131,1525,1525,1525,1525,0
20230831,141700,217518131,1525,1525,1525,1525,1
20230831,141600,217516606,1519,1520,1520,1519,3
20230831,141500,217512048,1526,1526,1526,1526,0
20230831,141400,217512048,1526,1526,1526,1526,0
20230831,141300,217512048,1526,1526,1526,1526,0
20230831,141200,217512048,1526,1526,1526,1526,0
20230831,141100,217512048,1526,1526,1526,1526,0
20230831,141000,217512048,1526,1526,1526,1526,79
20230831,140900,217391494,1526,1526,1526,1526,0
20230831,140800,217391494,1526,1526,1526,1526,2
20230831,140700,217388442,1525,1525,1525,1525,300
20230831,140600,216930942,1525,1520,1525,1520,423
20230831,140500,216285977,1520,1520,1520,1520,0
20230831,140400,216285977,1520,1524,1525,1520,3117
20230831,140300,211543410,1525,1525,1525,1525,0
20230831,140200,211543410,1525,1521,1525,1514,2900
20230831,140100,207139480,1521,1521,1521,1521,12
20230831,140000,207121228,1520,1521,1521,1520,396
20230831,135900,206519186,1521,1522,1523,1521,162
20230831,135800,206272723,1521,1520,1521,1520,98
20230831,135700,206123752,1521,1520,1523,1520,164
20230831,135600,205874267,1523,1523,1523,1523,0
20230831,135500,205874267,1523,1521,1523,1521,150
20230831,135400,205646115,1521,1520,1521,1520,210
20230831,135300,205326904,1520,1519,1520,1519,113
20230831,135200,205155256,1517,1517,1517,1517,1
20230831,135100,205153739,1514,1514,1514,1514,0
20230831,135000,205153739,1514,1514,1514,1514,0
20230831,134900,205153739,1514,1514,1514,1514,6
20230831,134800,205144655,1514,1514,1514,1514,13
20230831,134700,205124973,1516,1516,1516,1516,0
20230831,134600,205124973,1516,1516,1516,1516,1
20230831,134500,205123457,1514,1514,1514,1514,0
20230831,134400,205123457,1514,1514,1514,1514,0
20230831,134300,205123457,1514,1514,1514,1514,0
20230831,134200,205123457,1514,1514,1514,1514,0
20230831,134100,205123457,1514,1514,1514,1514,1
20230831,134000,205121943,1518,1513,1518,1513,2
20230831,133900,205118912,1513,1513,1513,1513,135
20230831,133800,204914657,1517,1517,1517,1517,1
20230831,133700,204913140,1511,1518,1518,1511,1907
20230831,133600,202028940,1513,1513,1513,1513,0
20230831,133500,202028940,1513,1518,1518,1513,82
20230831,133400,201904469,1512,1512,1512,1512,0
20230831,133300,201904469,1512,1512,1512,1512,0
20230831,133200,201904469,1512,1512,1512,1512,101
20230831,133100,201751757,1512,1513,1513,1510,2120
20230831,133000,198549268,1521,1521,1521,1521,0
20230831,132900,198549268,1521,1513,1521,1513,110
20230831,132800,198382245,1512,1512,1512,1512,519
20230831,132700,197597517,1512,1512,1512,1512,0
20230831,132600,197597517,1512,1515,1515,1512,271
20230831,132500,197187465,1520,1521,1521,1520,396
20230831,132400,196585159,1520,1520,1520,1520,1394
20230831,132300,194466279,1520,1520,1520,1520,1550
20230831,132200,192110279,1519,1518,1521,1518,2900
20230831,132100,187706177,1510,1512,1512,1510,792
20230831,132000,186509046,1512,1513,1513,1512,11
20230831,131900,186492413,1515,1513,1515,1512,40
20230831,131800,186431839,1513,1513,1513,1510,523
20230831,131700,185641122,1512,1518,1522,1512,4380
20230831,131600,179006333,1519,1526,1526,1519,19290
20230831,131500,149649154,1526,1526,1526,1526,0
20230831,131400,149649154,1526,1526,1526,1526,0
20230831,131300,149649154,1526,1526,1526,1526,0
20230831,131200,149649154,1526,1527,1530,1526,80
20230831,131100,149526984,1527,1527,1527,1527,2800
20230831,131000,145251384,1526,1527,1527,1526,1229
20230831,130900,143375348,1530,1530,1530,1530,0
20230831,130800,143375348,1530,1530,1533,1530,52
20230831,130700,143295694,1531,1531,1531,1531,0
20230831,130600,143295694,1531,1531,1531,1531,0
20230831,130500,143295694,1531,1531,1531,1531,1
20230831,130400,143294163,1527,1527,1527,1527,0
20230831,130300,143294163,1527,1527,1527,1527,274
20230831,130200,142875765,1527,1527,1527,1527,0
20230831,130100,142875765,1527,1528,1528,1527,100
20230831,130000,142723063,1528,1532,1532,1528,5
20230831,125900,142715416,1529,1529,1529,1529,0
20230831,125800,142715416,1529,1529,1529,1529,0
20230831,125700,142715416,1529,1529,1529,1529,0
20230831,125600,142715416,1529,1529,1529,1529,1
20230831,125500,142713887,1532,1532,1532,1532,2
20230831,125400,142710823,1534,1534,1534,1534,0
20230831,125300,142710823,1534,1534,1534,1534,0
20230831,125200,142710823,1534,1534,1534,1534,0
20230831,125100,142710823,1534,1534,1534,1534,0
20230831,125000,142710823,1534,1534,1534,1534,0
20230831,124900,142710823,1534,1533,1534,1533,100
20230831,124800,142557482,1533,1533,1533,1533,0
20230831,124700,142557482,1533,1533,1533,1533,0
20230831,124600,142557482,1533,1533,1533,1533,1
20230831,124500,142555949,1529,1529,1529,1529,4
20230831,124400,142549833,1529,1529,1529,1529,0
20230831,124300,142549833,1529,1529,1529,1529,0
20230831,124200,142549833,1529,1529,1529,1529,91
20230831,124100,142410694,1529,1529,1529,1527,3544
20230831,124000,136993301,1529,1529,1529,1529,25
20230831,123900,136955076,1530,1530,1530,1530,0
20230831,123800,136955076,1530,1530,1530,1530,0
20230831,123700,136955076,1530,1530,1530,1530,1
20230831,123600,136953546,1530,1530,1530,1530,0
20230831,123500,136953546,1530,1531,1531,1530,507
20230831,123400,136177833,1531,1531,1531,1531,1
20230831,123300,136176302,1535,1535,1535,1535,0
20230831,123200,136176302,1535,1535,1535,1535,0
20230831,123100,136176302,1535,1535,1535,1535,0
20230831,123000,136176302,1535,1533,1535,1533,7
20230831,122900,136165559,1535,1535,1535,1535,0
20230831,122800,136165559,1535,1535,1535,1535,0
20230831,122700,136165559,1535,1535,1535,1535,1
20230831,122600,136164024,1533,1533,1533,1533,0
20230831,122500,136164024,1533,1533,1533,1533,50
20230831,122400,136087374,1536,1536,1536,1536,29
20230831,122300,136042830,1536,1536,1536,1536,0
20230831,122200,136042830,1536,1536,1536,1536,0
20230831,122100,136042830,1536,1536,1536,1536,0
20230831,122000,136042830,1536,1536,1536,1536,4
20230831,121900,136036686,1536,1536,1536,1536,0
20230831,121800,136036686,1536,1536,1536,1536,0
20230831,121700,136036686,1536,1536,1536,1536,1
20230831,121600,136035150,1536,1536,1536,1536,0
20230831,121500,136035150,1536,1536,1536,1536,0
20230831,121400,136035150,1536,1536,1536,1536,0
20230831,121300,136035150,1536,1536,1536,1536,0
20230831,121200,136035150,1536,1536,1536,1536,0
20230831,121100,136035150,1536,1536,1536,1536,0
20230831,121000,136035150,1536,1535,1536,1530,83
20230831,120900,135907860,1536,1534,1536,1534,30
20230831,120800,135861838,1535,1535,1535,1535,290
20230831,120700,135416688,1534,1534,1534,1534,0
20230831,120600,135416688,1534,1534,1534,1534,5
20230831,120500,135409018,1535,1535,1535,1535,0
20230831,120400,135409018,1535,1535,1535,1535,0
20230831,120300,135409018,1535,1530,1535,1530,7
20230831,120200,135398289,1535,1534,1535,1534,2
20230831,120100,135395220,1534,1534,1535,1534,3702
20230831,120000,129714658,1534,1534,1534,1534,0
20230831,115900,129714658,1534,1534,1534,1534,0
20230831,115800,129714658,1534,1534,1534,1534,0
20230831,115700,129714658,1534,1533,1534,1533,300
20230831,115600,129254554,1533,1531,1533,1530,502
20230831,115500,128486124,1533,1531,1533,1531,501
20230831,115400,127719091,1533,1533,1533,1533,0
20230831,115300,127719091,1533,1532,1533,1532,462
20230831,115200,127011306,1532,1532,1532,1532,0
20230831,115100,127011306,1532,1532,1532,1532,0
20230831,115000,127011306,1532,1532,1532,1532,66
20230831,114900,126910194,1532,1529,1532,1529,728
20230831,114800,125796650,1529,1529,1529,1529,100
20230831,114700,125643750,1530,1530,1530,1530,0
20230831,114600,125643750,1530,1530,1530,1530,0
20230831,114500,125643750,1530,1527,1530,1527,7
20230831,114400,125633058,1527,1528,1528,1527,401
20230831,114300,125020331,1528,1529,1529,1527,626
20230831,114200,124063693,1530,1530,1530,1530,573
20230831,114100,123187003,1530,1530,1530,1530,16
20230831,114000,123162523,1532,1532,1532,1532,1
20230831,113900,123160991,1533,1533,1533,1533,0
20230831,113800,123160991,1533,1533,1533,1533,0
20230831,113700,123160991,1533,1533,1533,1533,0
20230831,113600,123160991,1533,1533,1533,1533,1
20230831,113500,123159458,1533,1533,1533,1533,2
20230831,113400,123156392,1534,1534,1534,1534,0
20230831,113300,123156392,1534,1533,1534,1533,334
20230831,113200,122644369,1533,1533,1533,1533,5
20230831,113100,122636704,1534,1534,1534,1534,0
20230831,113000,122636704,1534,1533,1534,1533,100
20230831,112900,122483316,1534,1534,1534,1534,0
20230831,112800,122483316,1534,1534,1534,1534,0
20230831,112700,122483316,1534,1533,1534,1533,179
20230831,112600,122208907,1534,1534,1534,1534,0
20230831,112500,122208907,1534,1534,1534,1534,0
20230831,112400,122208907,1534,1534,1534,1534,0
20230831,112300,122208907,1534,1534,1534,1534,0
20230831,112200,122208907,1534,1534,1534,1534,0
20230831,112100,122208907,1534,1534,1534,1534,0
20230831,112000,122208907,1534,1534,1534,1534,0
20230831,111900,122208907,1534,1530,1534,1530,1218
20230831,111800,120344149,1532,1532,1532,1532,0
20230831,111700,120344149,1532,1532,1532,1532,0
20230831,111600,120344149,1532,1529,1532,1529,413
20230831,111500,119712308,1530,1529,1530,1529,502
20230831,111400,118944748,1530,1528,1530,1528,831
20230831,111300,117674976,1529,1530,1530,1529,1161
20230831,111200,115899159,1533,1533,1533,1533,0
20230831,111100,115899159,1533,1533,1533,1533,0
20230831,111000,115899159,1533,1533,1533,1533,0
20230831,110900,115899159,1533,1533,1533,1533,100
20230831,110800,115745859,1533,1533,1533,1533,0
20230831,110700,115745859,1533,1533,1533,1533,146
20230831,110600,115522041,1534,1534,1534,1534,0
20230831,110500,115522041,1534,1534,1534,1534,0
20230831,110400,115522041,1534,1532,1534,1532,110
20230831,110300,115353407,1534,1534,1534,1534,0
20230831,110200,115353407,1534,1533,1534,1533,100
20230831,110100,115200078,1533,1533,1533,1533,0
20230831,110000,115200078,1533,1533,1533,1533,2
20230831,105900,115197012,1533,1533,1534,1529,1126
20230831,105800,113474712,1533,1533,1533,1532,57
20230831,105700,113387381,1530,1530,1530,1530,32
20230831,105600,113338421,1533,1533,1533,1533,1
20230831,105500,113336888,1535,1535,1535,1535,0
20230831,105400,113336888,1535,1534,1535,1530,22
20230831,105300,113303135,1535,1534,1535,1534,215
20230831,105200,112973270,1535,1534,1535,1533,112
20230831,105100,112801455,1534,1535,1535,1530,61
20230831,105000,112708021,1535,1535,1535,1535,0
20230831,104900,112708021,1535,1535,1535,1535,0
20230831,104800,112708021,1535,1534,1535,1534,20
20230831,104700,112677336,1535,1535,1535,1535,0
20230831,104600,112677336,1535,1534,1535,1534,20
20230831,104500,112646651,1527,1527,1527,1527,400
20230831,104400,112035851,1535,1535,1535,1535,0
20230831,104300,112035851,1535,1535,1535,1535,0
20230831,104200,112035851,1535,1535,1535,1535,0
20230831,104100,112035851,1535,1533,1535,1533,500
20230831,104000,111268607,1534,1528,1534,1528,71
20230831,103900,111159998,1528,1529,1529,1528,68
20230831,103800,111056093,1529,1534,1534,1529,352
20230831,103700,110516147,1534,1534,1534,1534,0
20230831,103600,110516147,1534,1534,1534,1534,0
20230831,103500,110516147,1534,1534,1534,1534,0
20230831,103400,110516147,1534,1530,1534,1527,65
20230831,103300,110416747,1534,1534,1534,1534,0
20230831,103200,110416747,1534,1534,1534,1534,0
20230831,103100,110416747,1534,1534,1534,1534,0
20230831,103000,110416747,1534,1530,1534,1530,310
20230831,102900,109942380,1530,1530,1530,1530,0
20230831,102800,109942380,1530,1530,1530,1530,0
20230831,102700,109942380,1530,1530,1530,1530,0
20230831,102600,109942380,1530,1529,1530,1529,20
20230831,102500,109911792,1526,1529,1529,1526,21
20230831,102400,109879704,1530,1530,1530,1530,0
20230831,102300,109879704,1530,1530,1530,1530,313
20230831,102200,109400814,1533,1530,1533,1530,696
20230831,102100,108335927,1530,1530,1530,1530,0
20230831,102000,108335927,1530,1530,1530,1530,1
20230831,101900,108334397,1526,1530,1530,1526,8
20230831,101800,108322185,1530,1530,1530,1530,0
20230831,101700,108322185,1530,1530,1530,1530,100
20230831,101600,108169185,1530,1530,1530,1530,0
20230831,101500,108169185,1530,1530,1530,1530,0
20230831,101400,108169185,1530,1530,1530,1530,0
20230831,101300,108169185,1530,1528,1530,1527,10
20230831,101200,108153903,1530,1530,1530,1530,1
20230831,101100,108152373,1521,1529,1529,1521,3614
20230831,101000,102641584,1532,1532,1532,1532,0
20230831,100900,102641584,1532,1532,1532,1532,1
20230831,100800,102640052,1530,1529,1530,1529,8
20230831,100700,102627814,1527,1528,1528,1527,115
20230831,100600,102452102,1533,1533,1533,1533,0
20230831,100500,102452102,1533,1533,1533,1533,100
20230831,100400,102298802,1535,1535,1535,1535,0
20230831,100300,102298802,1535,1535,1535,1535,0
20230831,100200,102298802,1535,1535,1535,1535,0
20230831,100100,102298802,1535,1535,1535,1535,0
20230831,100000,102298802,1535,1528,1535,1528,16
20230831,095900,102274341,1528,1528,1528,1526,1076
20230831,095800,100631371,1528,1533,1533,1528,166
20230831,095700,100377573,1534,1536,1536,1534,881
20230831,095600,99025243,1535,1535,1535,1535,304
20230831,095500,98558603,1536,1536,1536,1536,0
20230831,095400,98558603,1536,1529,1536,1528,486
20230831,095300,97815667,1529,1532,1532,1529,5055
20230831,095200,90078058,1532,1536,1536,1532,1191
20230831,095100,88252338,1536,1536,1536,1536,0
20230831,095000,88252338,1536,1535,1536,1535,39
20230831,094900,88192441,1535,1534,1535,1534,51
20230831,094800,88114157,1535,1536,1536,1535,3388
20230831,094700,82913347,1537,1537,1537,1537,0
20230831,094600,82913347,1537,1537,1537,1537,45
20230831,094500,82844182,1537,1539,1539,1536,253
20230831,094400,82455222,1539,1539,1539,1539,0
20230831,094300,82455222,1539,1538,1539,1538,2626
20230831,094200,78416433,1538,1538,1538,1538,0
20230831,094100,78416433,1538,1538,1538,1538,0
20230831,094000,78416433,1538,1538,1538,1538,9
20230831,093900,78402591,1537,1538,1538,1536,2519
20230831,093800,74531171,1539,1539,1539,1539,4
20230831,093700,74525015,1539,1540,1543,1539,40
20230831,093600,74463425,1542,1540,1542,1540,54
20230831,093500,74380263,1540,1540,1543,1540,171
20230831,093400,74116920,1544,1544,1544,1544,1
20230831,093300,74115376,1544,1541,1544,1540,261
20230831,093200,73713431,1544,1544,1544,1544,1
20230831,093100,73711887,1540,1544,1544,1540,334
20230831,093000,73197522,1546,1546,1546,1546,0
20230831,092900,73197522,1546,1546,1546,1546,64
20230831,092800,73098578,1546,1541,1546,1540,701
20230831,092700,72018929,1546,1546,1546,1540,11004
20230831,092600,55062172,1546,1546,1546,1546,0
20230831,092500,55062172,1546,1546,1546,1546,500
20230831,092400,54289172,1546,1545,1546,1545,2
20230831,092300,54286081,1546,1545,1546,1545,683
20230831,092200,53230845,1546,1546,1546,1545,255
20230831,092100,52836627,1546,1546,1547,1546,4501
20230831,092000,45878080,1546,1546,1546,1545,1167
20230831,091900,44073900,1546,1545,1546,1545,1590
20230831,091800,41616747,1546,1546,1546,1546,1
20230831,091700,41615201,1545,1546,1546,1544,596
20230831,091600,40694382,1546,1545,1546,1545,163
20230831,091500,40442545,1545,1545,1545,1545,0
20230831,091400,40442545,1545,1546,1546,1543,1800
20230831,091300,37662850,1547,1546,1547,1545,1045
20230831,091200,36048218,1547,1548,1548,1546,136
20230831,091100,35837724,1549,1548,1549,1548,357
20230831,091000,35284886,1548,1549,1549,1548,530
20230831,090900,34463946,1549,1549,1549,1546,709
20230831,090800,33367518,1550,1544,1550,1544,941
20230831,090700,31912761,1552,1556,1556,1545,3836
20230831,090600,25984334,1556,1556,1556,1547,3292
20230831,090500,20891502,1556,1548,1556,1548,1987
20230831,090400,17815618,1547,1552,1552,1547,1693
20230831,090300,15194852,1560,1548,1560,1547,2303
20230831,090200,11629969,1548,1549,1549,1548,1667
20230831,090100,9048837,1562,1550,1563,1548,2201
20230831,090000,5641430,1563,1563,1563,1547,3610