stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,184800,61971954,501,501,501,501,8548
20230831,184700,61971954,501,501,501,501,0
20230831,184600,61971954,501,501,501,501,0
20230831,184500,61971954,501,501,501,501,0
20230831,184400,61971954,501,501,501,501,0
20230831,184300,61971954,501,501,501,501,0
20230831,184200,61971954,501,501,501,501,0
20230831,184100,61971954,501,501,501,501,0
20230831,184000,61971954,501,501,501,501,0
20230831,183900,61971954,501,501,501,501,0
20230831,183800,61971954,501,501,501,501,0
20230831,183700,61971954,501,501,501,501,0
20230831,183600,61971954,501,501,501,501,0
20230831,183500,61971954,501,501,501,501,0
20230831,183400,61971954,501,501,501,501,0
20230831,183300,61971954,501,501,501,501,0
20230831,183200,61971954,501,501,501,501,0
20230831,183100,61971954,501,501,501,501,0
20230831,183000,61971954,501,501,501,501,0
20230831,182900,61971954,501,501,501,501,0
20230831,182800,61971954,501,501,501,501,0
20230831,182700,61971954,501,501,501,501,0
20230831,182600,61971954,501,501,501,501,0
20230831,182500,61971954,501,501,501,501,0
20230831,182400,61971954,501,501,501,501,0
20230831,182300,61971954,501,501,501,501,0
20230831,182200,61971954,501,501,501,501,0
20230831,182100,61971954,501,501,501,501,0
20230831,182000,61971954,501,501,501,501,0
20230831,181900,61971954,501,501,501,501,0
20230831,181800,61971954,501,501,501,501,8548
20230831,181700,61971954,501,501,501,501,0
20230831,181600,61971954,501,501,501,501,0
20230831,181500,61971954,501,501,501,501,0
20230831,181400,61971954,501,501,501,501,0
20230831,181300,61971954,501,501,501,501,0
20230831,181200,61971954,501,501,501,501,0
20230831,181100,61971954,501,501,501,501,0
20230831,181000,61971954,501,501,501,501,0
20230831,180900,61971954,501,501,501,501,0
20230831,180800,61971954,501,501,501,501,0
20230831,180700,61971954,501,501,501,501,0
20230831,180600,61971954,501,501,501,501,0
20230831,180500,61971954,501,501,501,501,0
20230831,180400,61971954,501,501,501,501,0
20230831,180300,61971954,501,501,501,501,0
20230831,180200,61971954,501,501,501,501,0
20230831,180100,61971954,501,501,501,501,0
20230831,180000,61971954,501,501,501,501,0
20230831,175900,61971954,501,501,501,501,0
20230831,175800,61971954,501,501,501,501,0
20230831,175700,61971954,501,501,501,501,0
20230831,175600,61971954,501,501,501,501,0
20230831,175500,61971954,501,501,501,501,0
20230831,175400,61971954,501,501,501,501,0
20230831,175300,61971954,501,501,501,501,0
20230831,175200,61971954,501,501,501,501,0
20230831,175100,61971954,501,501,501,501,0
20230831,175000,61971954,501,501,501,501,0
20230831,174900,61971954,501,501,501,501,0
20230831,174800,61971954,501,501,501,501,8548
20230831,174700,61971954,501,501,501,501,0
20230831,174600,61971954,501,501,501,501,0
20230831,174500,61971954,501,501,501,501,0
20230831,174400,61971954,501,501,501,501,0
20230831,174300,61971954,501,501,501,501,0
20230831,174200,61971954,501,501,501,501,0
20230831,174100,61971954,501,501,501,501,0
20230831,174000,61971954,501,501,501,501,0
20230831,173900,61971954,501,501,501,501,0
20230831,173800,61971954,501,501,501,501,0
20230831,173700,61971954,501,501,501,501,0
20230831,173600,61971954,501,501,501,501,0
20230831,173500,61971954,501,501,501,501,0
20230831,173400,61971954,501,501,501,501,0
20230831,173300,61971954,501,501,501,501,0
20230831,173200,61971954,501,501,501,501,0
20230831,173100,61971954,501,501,501,501,0
20230831,173000,61971954,501,501,501,501,0
20230831,172900,61971954,501,501,501,501,0
20230831,172800,61971954,501,501,501,501,0
20230831,172700,61971954,501,501,501,501,0
20230831,172600,61971954,501,501,501,501,0
20230831,172500,61971954,501,501,501,501,0
20230831,172400,61971954,501,501,501,501,0
20230831,172300,61971954,501,501,501,501,0
20230831,172200,61971954,501,501,501,501,0
20230831,172100,61971954,501,501,501,501,0
20230831,172000,61971954,501,501,501,501,0
20230831,171900,61971954,501,501,501,501,0
20230831,171800,61971954,501,501,501,501,8548
20230831,171700,61971954,501,501,501,501,0
20230831,171600,61971954,501,501,501,501,0
20230831,171500,61971954,501,501,501,501,0
20230831,171400,61971954,501,501,501,501,0
20230831,171300,61971954,501,501,501,501,0
20230831,171200,61971954,501,501,501,501,0
20230831,171100,61971954,501,501,501,501,0
20230831,171000,61971954,501,501,501,501,0
20230831,170900,61971954,501,501,501,501,0
20230831,170800,61971954,501,501,501,501,0
20230831,170700,61971954,501,501,501,501,0
20230831,170600,61971954,501,501,501,501,0
20230831,170500,61971954,501,501,501,501,0
20230831,170400,61971954,501,501,501,501,0
20230831,170300,61971954,501,501,501,501,0
20230831,170200,61971954,501,501,501,501,0
20230831,170100,61971954,501,501,501,501,0
20230831,170000,61971954,501,501,501,501,0
20230831,165900,61971954,501,501,501,501,0
20230831,165800,61971954,501,501,501,501,0
20230831,165700,61971954,501,501,501,501,0
20230831,165600,61971954,501,501,501,501,0
20230831,165500,61971954,501,501,501,501,0
20230831,165400,61971954,501,501,501,501,0
20230831,165300,61971954,501,501,501,501,0
20230831,165200,61971954,501,501,501,501,0
20230831,165100,61971954,501,501,501,501,0
20230831,165000,61971954,501,501,501,501,0
20230831,164900,61971954,501,501,501,501,0
20230831,164800,61971954,501,501,501,501,8548
20230831,164700,61971954,501,501,501,501,0
20230831,164600,61971954,501,501,501,501,0
20230831,164500,61971954,501,501,501,501,0
20230831,164400,61971954,501,501,501,501,0
20230831,164300,61971954,501,501,501,501,0
20230831,164200,61971954,501,501,501,501,0
20230831,164100,61971954,501,501,501,501,0
20230831,164000,61971954,501,501,501,501,0
20230831,163900,61971954,501,501,501,501,0
20230831,163800,61971954,501,501,501,501,0
20230831,163700,61971954,501,501,501,501,0
20230831,163600,61971954,501,501,501,501,0
20230831,163500,61971954,501,501,501,501,0
20230831,163400,61971954,501,501,501,501,0
20230831,163300,61971954,501,501,501,501,0
20230831,163200,61971954,501,501,501,501,0
20230831,163100,61971954,501,501,501,501,0
20230831,163000,61971954,501,501,501,501,0
20230831,162900,61971954,501,501,501,501,0
20230831,162800,61971954,501,501,501,501,0
20230831,162700,61971954,501,501,501,501,0
20230831,162600,61971954,501,501,501,501,0
20230831,162500,61971954,501,501,501,501,0
20230831,162400,61971954,501,501,501,501,0
20230831,162300,61971954,501,501,501,501,0
20230831,162200,61971954,501,501,501,501,0
20230831,162100,61971954,501,501,501,501,0
20230831,162000,61971954,501,501,501,501,0
20230831,161900,61971954,501,501,501,501,0
20230831,161800,61971954,501,501,501,501,8548
20230831,161700,61971954,501,501,501,501,0
20230831,161600,61971954,501,501,501,501,0
20230831,161500,61971954,501,501,501,501,0
20230831,161400,61971954,501,501,501,501,0
20230831,161300,61971954,501,501,501,501,0
20230831,161200,61971954,501,501,501,501,0
20230831,161100,61971954,501,501,501,501,0
20230831,161000,61971954,501,501,501,501,0
20230831,160900,61971954,501,501,501,501,0
20230831,160800,61971954,501,501,501,501,0
20230831,160700,61971954,501,501,501,501,0
20230831,160600,61971954,501,501,501,501,0
20230831,160500,61971954,501,501,501,501,0
20230831,160400,61971954,501,501,501,501,0
20230831,160300,61971954,501,501,501,501,0
20230831,160200,61971954,501,501,501,501,0
20230831,160100,61971954,501,501,501,501,0
20230831,160000,61971954,501,501,501,501,0
20230831,155900,61971954,501,501,501,501,0
20230831,155800,61971954,501,501,501,501,0
20230831,155700,61971954,501,501,501,501,0
20230831,155600,61971954,501,501,501,501,0
20230831,155500,61971954,501,501,501,501,0
20230831,155400,61971954,501,501,501,501,0
20230831,155300,61971954,501,501,501,501,0
20230831,155200,61971954,501,501,501,501,0
20230831,155100,61971954,501,501,501,501,0
20230831,155000,61971954,501,501,501,501,0
20230831,154900,61971954,501,501,501,501,0
20230831,154800,61971954,501,501,501,501,8548
20230831,154700,61971954,501,501,501,501,0
20230831,154600,61971954,501,501,501,501,0
20230831,154500,61971954,501,501,501,501,0
20230831,154400,61971954,501,501,501,501,0
20230831,154300,61971954,501,501,501,501,0
20230831,154200,61971954,501,501,501,501,0
20230831,154100,61971954,501,501,501,501,0
20230831,154000,61971954,501,501,501,501,0
20230831,153900,61971954,501,501,501,501,0
20230831,153800,61971954,501,501,501,501,0
20230831,153700,61971954,501,501,501,501,0
20230831,153600,61971954,501,501,501,501,0
20230831,153500,61971954,501,501,501,501,0
20230831,153400,61971954,501,501,501,501,0
20230831,153300,61971954,501,501,501,501,0
20230831,153200,61971954,501,501,501,501,0
20230831,153100,61971954,501,501,501,501,0
20230831,153000,61971954,501,501,501,501,8548
20230831,152900,57689406,509,509,509,509,0
20230831,152800,57689406,509,509,509,509,0
20230831,152700,57689406,509,509,509,509,0
20230831,152600,57689406,509,509,509,509,0
20230831,152500,57689406,509,509,509,509,0
20230831,152400,57689406,509,509,509,509,0
20230831,152300,57689406,509,509,509,509,0
20230831,152200,57689406,509,509,509,509,0
20230831,152100,57689406,509,509,509,509,0
20230831,152000,57689406,509,509,509,509,0
20230831,151900,57689406,509,504,509,504,520
20230831,151800,57426610,502,502,502,502,0
20230831,151700,57426610,502,502,502,502,504
20230831,151600,57173602,502,502,502,502,946
20230831,151500,56698710,505,505,505,505,98
20230831,151400,56649220,505,505,505,505,6200
20230831,151300,53518220,505,505,505,505,97
20230831,151200,53469235,507,507,507,507,20
20230831,151100,53459095,509,509,509,509,20
20230831,151000,53448915,510,508,510,508,1429
20230831,150900,52722946,508,508,508,508,138
20230831,150800,52652842,508,508,508,508,0
20230831,150700,52652842,508,508,508,508,174
20230831,150600,52564450,511,510,511,502,3222
20230831,150500,50926157,509,505,509,505,2353
20230831,150400,49735228,505,505,505,505,0
20230831,150300,49735228,505,505,505,505,3
20230831,150200,49733713,504,502,504,502,1224
20230831,150100,49117690,502,502,502,502,1414
20230831,150000,48407862,501,502,502,501,3275
20230831,145900,46764587,502,502,502,501,2098
20230831,145800,45711488,502,502,502,502,2451
20230831,145700,44481086,502,502,502,502,3
20230831,145600,44479580,502,503,503,502,103
20230831,145500,44427774,503,503,503,503,0
20230831,145400,44427774,503,503,503,503,0
20230831,145300,44427774,503,503,503,503,5
20230831,145200,44425259,503,503,503,503,0
20230831,145100,44425259,503,503,503,503,0
20230831,145000,44425259,503,503,503,503,0
20230831,144900,44425259,503,503,503,503,1
20230831,144800,44424756,503,503,503,503,2
20230831,144700,44423750,503,503,503,503,0
20230831,144600,44423750,503,503,503,503,1
20230831,144500,44423247,503,503,503,503,10
20230831,144400,44418217,503,503,503,503,1
20230831,144300,44417714,503,503,503,503,1
20230831,144200,44417211,502,502,502,502,3
20230831,144100,44415705,503,503,503,503,0
20230831,144000,44415705,503,503,503,503,0
20230831,143900,44415705,503,503,503,503,1
20230831,143800,44415202,503,503,503,503,0
20230831,143700,44415202,503,503,503,503,1
20230831,143600,44414699,503,503,503,503,0
20230831,143500,44414699,503,503,503,503,2
20230831,143400,44413693,503,503,503,503,0
20230831,143300,44413693,503,503,503,503,200
20230831,143200,44313093,501,501,501,501,0
20230831,143100,44313093,501,501,501,501,0
20230831,143000,44313093,501,502,502,501,16935
20230831,142900,35827162,503,503,503,503,1
20230831,142800,35826659,503,503,503,503,5
20230831,142700,35824144,504,504,504,504,0
20230831,142600,35824144,504,504,504,504,0
20230831,142500,35824144,504,504,504,504,0
20230831,142400,35824144,504,504,504,504,210
20230831,142300,35718304,504,503,504,503,3
20230831,142200,35716794,504,504,504,504,0
20230831,142100,35716794,504,503,504,503,5
20230831,142000,35714277,504,503,504,503,50
20230831,141900,35689083,504,504,504,504,0
20230831,141800,35689083,504,504,504,504,0
20230831,141700,35689083,504,502,504,502,107
20230831,141600,35635367,502,502,502,502,1
20230831,141500,35634865,502,502,502,502,0
20230831,141400,35634865,502,502,502,502,0
20230831,141300,35634865,502,502,502,502,0
20230831,141200,35634865,502,502,502,502,0
20230831,141100,35634865,502,502,502,502,0
20230831,141000,35634865,502,502,502,502,0
20230831,140900,35634865,502,502,502,502,0
20230831,140800,35634865,502,502,502,502,0
20230831,140700,35634865,502,502,502,502,0
20230831,140600,35634865,502,501,502,501,4
20230831,140500,35632859,501,501,501,501,0
20230831,140400,35632859,501,501,501,501,0
20230831,140300,35632859,501,501,501,501,0
20230831,140200,35632859,501,501,501,501,1
20230831,140100,35632358,503,503,503,503,188
20230831,140000,35537794,502,502,502,502,0
20230831,135900,35537794,502,502,502,502,0
20230831,135800,35537794,502,502,502,502,251
20230831,135700,35411792,502,502,502,502,1
20230831,135600,35411290,502,502,502,502,0
20230831,135500,35411290,502,502,502,502,0
20230831,135400,35411290,502,503,503,502,2473
20230831,135300,34169744,503,503,503,503,0
20230831,135200,34169744,503,503,503,503,0
20230831,135100,34169744,503,503,503,503,0
20230831,135000,34169744,503,503,503,503,2829
20230831,134900,32746757,504,504,504,504,0
20230831,134800,32746757,504,504,504,504,1
20230831,134700,32746253,504,504,504,504,0
20230831,134600,32746253,504,504,504,504,2
20230831,134500,32745245,503,503,503,503,0
20230831,134400,32745245,503,503,503,503,0
20230831,134300,32745245,503,503,503,503,12
20230831,134200,32739209,503,503,503,503,0
20230831,134100,32739209,503,503,503,503,0
20230831,134000,32739209,503,503,503,503,0
20230831,133900,32739209,503,503,503,503,1
20230831,133800,32738706,503,503,503,503,1
20230831,133700,32738203,504,504,504,504,0
20230831,133600,32738203,504,504,504,504,19
20230831,133500,32728627,504,504,504,504,100
20230831,133400,32678227,504,504,504,504,0
20230831,133300,32678227,504,504,504,504,0
20230831,133200,32678227,504,504,504,504,0
20230831,133100,32678227,504,504,504,504,0
20230831,133000,32678227,504,504,504,504,100
20230831,132900,32627827,503,503,503,503,0
20230831,132800,32627827,503,503,503,503,2
20230831,132700,32626821,504,504,504,504,0
20230831,132600,32626821,504,504,504,504,100
20230831,132500,32576421,504,504,504,504,160
20230831,132400,32495781,504,504,504,504,20
20230831,132300,32485701,504,504,504,504,28
20230831,132200,32471589,505,505,505,505,9
20230831,132100,32467044,505,505,505,505,193
20230831,132000,32369579,505,505,505,505,99
20230831,131900,32319584,505,505,505,505,2
20230831,131800,32318574,504,504,504,504,0
20230831,131700,32318574,504,504,504,504,100
20230831,131600,32268174,505,505,505,505,0
20230831,131500,32268174,505,505,505,505,0
20230831,131400,32268174,505,505,505,505,0
20230831,131300,32268174,505,505,505,505,0
20230831,131200,32268174,505,505,505,505,0
20230831,131100,32268174,505,502,505,502,68
20230831,131000,32234003,502,502,502,502,2
20230831,130900,32232999,502,502,502,502,1
20230831,130800,32232497,502,502,502,502,509
20230831,130700,31976979,502,502,502,502,0
20230831,130600,31976979,502,502,502,502,330
20230831,130500,31811319,502,502,502,502,0
20230831,130400,31811319,502,502,502,502,0
20230831,130300,31811319,502,502,502,502,0
20230831,130200,31811319,502,502,502,502,0
20230831,130100,31811319,502,502,502,502,0
20230831,130000,31811319,502,502,502,502,0
20230831,125900,31811319,502,502,502,502,0
20230831,125800,31811319,502,502,502,502,652
20230831,125700,31484015,505,505,505,505,1
20230831,125600,31483510,505,505,505,505,1
20230831,125500,31483005,505,503,505,502,2677
20230831,125400,30139144,505,505,505,505,942
20230831,125300,29663434,507,507,507,507,0
20230831,125200,29663434,507,507,507,507,0
20230831,125100,29663434,507,507,507,507,0
20230831,125000,29663434,507,507,507,507,1
20230831,124900,29662927,507,507,507,507,0
20230831,124800,29662927,507,507,507,507,0
20230831,124700,29662927,507,507,507,507,0
20230831,124600,29662927,507,507,507,507,0
20230831,124500,29662927,507,505,507,505,5
20230831,124400,29660397,505,505,505,505,1
20230831,124300,29659892,502,502,502,502,0
20230831,124200,29659892,502,502,502,502,0
20230831,124100,29659892,502,506,506,502,1000
20230831,124000,29155635,506,506,506,506,30
20230831,123900,29140455,507,507,507,507,0
20230831,123800,29140455,507,507,507,507,1
20230831,123700,29139948,506,506,506,506,0
20230831,123600,29139948,506,506,506,506,0
20230831,123500,29139948,506,506,506,506,1
20230831,123400,29139442,507,507,507,507,2
20230831,123300,29138428,507,507,507,507,1
20230831,123200,29137921,507,507,507,507,200
20230831,123100,29036521,507,507,507,507,0
20230831,123000,29036521,507,507,507,507,0
20230831,122900,29036521,507,507,507,507,1
20230831,122800,29036014,506,506,506,506,0
20230831,122700,29036014,506,506,506,506,0
20230831,122600,29036014,506,506,506,506,0
20230831,122500,29036014,506,506,506,506,1
20230831,122400,29035508,507,507,507,507,0
20230831,122300,29035508,507,507,507,507,1
20230831,122200,29035001,506,506,506,506,0
20230831,122100,29035001,506,506,506,506,270
20230831,122000,28898381,507,507,507,507,0
20230831,121900,28898381,507,507,507,507,2
20230831,121800,28897367,507,507,507,507,0
20230831,121700,28897367,507,507,507,507,0
20230831,121600,28897367,507,507,507,507,0
20230831,121500,28897367,507,507,507,507,0
20230831,121400,28897367,507,507,507,507,0
20230831,121300,28897367,507,507,507,507,0
20230831,121200,28897367,507,507,507,507,0
20230831,121100,28897367,507,507,507,507,101
20230831,121000,28846160,507,507,507,507,0
20230831,120900,28846160,507,507,507,507,0
20230831,120800,28846160,507,506,507,506,3
20230831,120700,28844641,507,507,507,507,0
20230831,120600,28844641,507,507,507,507,0
20230831,120500,28844641,507,507,507,507,53
20230831,120400,28817770,507,507,507,507,1
20230831,120300,28817263,506,506,506,506,20
20230831,120200,28807143,507,507,507,507,0
20230831,120100,28807143,507,507,507,507,0
20230831,120000,28807143,507,507,507,507,0
20230831,115900,28807143,507,507,507,507,1
20230831,115800,28806636,506,507,507,506,3
20230831,115700,28805116,506,506,506,506,30
20230831,115600,28789936,507,507,507,507,0
20230831,115500,28789936,507,506,507,506,126
20230831,115400,28726178,506,506,506,506,189
20230831,115300,28630544,509,509,509,509,1
20230831,115200,28630035,501,501,501,501,0
20230831,115100,28630035,501,510,510,501,6303
20230831,115000,25463113,509,509,509,509,0
20230831,114900,25463113,509,509,509,509,35
20230831,114800,25445298,509,509,509,509,0
20230831,114700,25445298,509,509,509,509,9
20230831,114600,25440717,509,509,509,509,0
20230831,114500,25440717,509,509,509,509,10
20230831,114400,25435627,504,508,508,504,801
20230831,114300,25031879,509,509,509,509,2
20230831,114200,25030861,509,509,509,509,0
20230831,114100,25030861,509,509,509,509,0
20230831,114000,25030861,509,509,509,509,0
20230831,113900,25030861,509,509,509,509,0
20230831,113800,25030861,509,509,509,509,1
20230831,113700,25030352,510,510,510,510,0
20230831,113600,25030352,510,510,510,510,0
20230831,113500,25030352,510,510,510,510,1
20230831,113400,25029842,508,508,508,508,9
20230831,113300,25025270,507,507,507,507,0
20230831,113200,25025270,507,507,507,507,3
20230831,113100,25023749,508,508,508,508,145
20230831,113000,24950089,510,510,510,510,1
20230831,112900,24949579,510,510,510,510,0
20230831,112800,24949579,510,510,510,510,0
20230831,112700,24949579,510,510,510,510,100
20230831,112600,24898579,510,510,510,510,0
20230831,112500,24898579,510,510,510,510,0
20230831,112400,24898579,510,510,510,510,2500
20230831,112300,23623579,510,510,510,510,0
20230831,112200,23623579,510,510,510,510,0
20230831,112100,23623579,510,510,510,510,0
20230831,112000,23623579,510,510,510,510,0
20230831,111900,23623579,510,510,510,510,0
20230831,111800,23623579,510,510,510,510,0
20230831,111700,23623579,510,510,510,510,0
20230831,111600,23623579,510,509,510,509,2054
20230831,111500,22578013,510,510,510,510,200
20230831,111400,22476013,510,510,510,510,159
20230831,111300,22394923,510,510,510,510,0
20230831,111200,22394923,510,510,510,510,0
20230831,111100,22394923,510,510,510,510,0
20230831,111000,22394923,510,510,510,510,1
20230831,110900,22394413,510,510,510,510,1
20230831,110800,22393903,510,510,510,510,0
20230831,110700,22393903,510,510,510,510,0
20230831,110600,22393903,510,510,510,510,0
20230831,110500,22393903,510,510,510,510,0
20230831,110400,22393903,510,510,510,510,760
20230831,110300,22006303,510,510,510,510,2871
20230831,110200,20542093,509,509,509,509,904
20230831,110100,20081957,509,509,509,509,0
20230831,110000,20081957,509,509,509,509,33
20230831,105900,20065160,509,509,509,509,967
20230831,105800,19572957,509,509,509,509,900
20230831,105700,19114857,509,506,509,506,298
20230831,105600,18963474,508,508,508,508,700
20230831,105500,18607874,508,508,508,508,100
20230831,105400,18557074,508,508,508,508,0
20230831,105300,18557074,508,508,508,508,1
20230831,105200,18556566,506,506,506,506,0
20230831,105100,18556566,506,506,506,506,0
20230831,105000,18556566,506,507,507,506,61
20230831,104900,18525689,508,508,508,508,0
20230831,104800,18525689,508,508,508,508,0
20230831,104700,18525689,508,508,508,508,0
20230831,104600,18525689,508,508,508,508,0
20230831,104500,18525689,508,508,508,508,0
20230831,104400,18525689,508,508,508,508,0
20230831,104300,18525689,508,508,508,508,0
20230831,104200,18525689,508,507,508,507,17
20230831,104100,18517057,507,507,507,507,0
20230831,104000,18517057,507,507,507,507,0
20230831,103900,18517057,507,507,507,507,0
20230831,103800,18517057,507,507,507,507,2
20230831,103700,18516043,507,507,507,507,0
20230831,103600,18516043,507,507,507,507,0
20230831,103500,18516043,507,507,507,507,0
20230831,103400,18516043,507,507,507,507,0
20230831,103300,18516043,507,507,507,507,0
20230831,103200,18516043,507,507,507,507,0
20230831,103100,18516043,507,507,507,507,0
20230831,103000,18516043,507,507,507,507,0
20230831,102900,18516043,507,507,507,507,0
20230831,102800,18516043,507,507,507,507,0
20230831,102700,18516043,507,507,507,507,0
20230831,102600,18516043,507,507,507,507,0
20230831,102500,18516043,507,507,507,507,10
20230831,102400,18510973,507,507,507,507,0
20230831,102300,18510973,507,507,507,507,0
20230831,102200,18510973,507,507,507,507,0
20230831,102100,18510973,507,507,507,507,1
20230831,102000,18510466,508,508,508,508,0
20230831,101900,18510466,508,508,508,508,0
20230831,101800,18510466,508,508,508,508,1
20230831,101700,18509958,506,506,506,506,0
20230831,101600,18509958,506,506,506,506,900
20230831,101500,18054558,506,506,506,506,0
20230831,101400,18054558,506,506,506,506,0
20230831,101300,18054558,506,506,506,506,10
20230831,101200,18049498,506,506,506,506,0
20230831,101100,18049498,506,506,506,506,1
20230831,101000,18048992,507,507,507,507,11
20230831,100900,18043415,508,507,508,507,709
20230831,100800,17683252,507,507,507,507,0
20230831,100700,17683252,507,507,507,507,0
20230831,100600,17683252,507,506,507,504,101
20230831,100500,17632296,507,507,507,507,0
20230831,100400,17632296,507,507,507,507,1
20230831,100300,17631789,507,507,507,507,1
20230831,100200,17631282,506,506,506,506,336
20230831,100100,17461266,506,507,507,506,343
20230831,100000,17287658,507,507,507,507,102
20230831,095900,17235944,507,507,507,507,10
20230831,095800,17230874,507,507,507,506,98
20230831,095700,17181196,507,507,507,507,0
20230831,095600,17181196,507,507,507,507,0
20230831,095500,17181196,507,507,507,507,578
20230831,095400,16888150,508,508,508,508,5
20230831,095300,16885610,508,508,508,508,1
20230831,095200,16885102,508,508,508,508,100
20230831,095100,16834302,508,508,508,508,0
20230831,095000,16834302,508,507,508,507,7
20230831,094900,16830748,507,507,507,507,62
20230831,094800,16799314,507,507,507,507,1
20230831,094700,16798807,507,507,507,507,457
20230831,094600,16567108,507,507,507,507,1
20230831,094500,16566601,508,508,508,508,900
20230831,094400,16109401,508,508,508,508,13
20230831,094300,16102797,508,508,508,508,55
20230831,094200,16074857,508,508,508,508,0
20230831,094100,16074857,508,508,508,508,0
20230831,094000,16074857,508,508,508,508,0
20230831,093900,16074857,508,508,508,508,0
20230831,093800,16074857,508,508,508,508,40
20230831,093700,16054537,508,508,508,508,1
20230831,093600,16054029,507,508,508,507,4
20230831,093500,16051998,508,508,508,508,7
20230831,093400,16048442,508,508,508,508,49
20230831,093300,16023550,508,508,508,508,0
20230831,093200,16023550,508,508,508,508,17
20230831,093100,16014914,508,508,508,508,227
20230831,093000,15899598,508,508,508,508,71
20230831,092900,15863530,508,508,508,508,4
20230831,092800,15861498,509,509,509,509,1
20230831,092700,15860989,504,504,504,504,0
20230831,092600,15860989,504,504,504,504,2
20230831,092500,15859981,504,508,508,500,26552
20230831,092400,2540664,509,509,509,509,0
20230831,092300,2540664,509,509,509,509,0
20230831,092200,2540664,509,509,509,509,696
20230831,092100,2186400,509,509,509,509,4
20230831,092000,2184364,509,511,512,509,16
20230831,091900,2176181,512,512,512,512,0
20230831,091800,2176181,512,511,512,511,150
20230831,091700,2099383,512,512,512,512,30
20230831,091600,2084023,512,512,512,512,0
20230831,091500,2084023,512,512,512,512,0
20230831,091400,2084023,512,510,512,510,25
20230831,091300,2071271,510,510,510,510,1
20230831,091200,2070761,510,510,510,510,0
20230831,091100,2070761,510,510,510,510,815
20230831,091000,1655111,510,510,510,510,600
20230831,090900,1349111,510,510,510,510,0
20230831,090800,1349111,510,510,510,510,0
20230831,090700,1349111,510,510,510,510,0
20230831,090600,1349111,510,510,510,510,0
20230831,090500,1349111,510,510,510,510,0
20230831,090400,1349111,510,510,510,510,1
20230831,090300,1348601,505,507,508,505,933
20230831,090200,877260,508,508,508,507,52
20230831,090100,850887,510,512,512,510,560
20230831,090000,564290,513,513,513,512,1100