stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,185400,8017413098,1736,1736,1736,1736,48464
20230831,185300,8017413098,1736,1736,1736,1736,0
20230831,185200,8017413098,1736,1736,1736,1736,0
20230831,185100,8017413098,1736,1736,1736,1736,0
20230831,185000,8017413098,1736,1736,1736,1736,0
20230831,184900,8017413098,1736,1736,1736,1736,0
20230831,184800,8017413098,1736,1736,1736,1736,0
20230831,184700,8017413098,1736,1736,1736,1736,0
20230831,184600,8017413098,1736,1736,1736,1736,0
20230831,184500,8017413098,1736,1736,1736,1736,0
20230831,184400,8017413098,1736,1736,1736,1736,0
20230831,184300,8017413098,1736,1736,1736,1736,0
20230831,184200,8017413098,1736,1736,1736,1736,0
20230831,184100,8017413098,1736,1736,1736,1736,0
20230831,184000,8017413098,1736,1736,1736,1736,0
20230831,183900,8017413098,1736,1736,1736,1736,0
20230831,183800,8017413098,1736,1736,1736,1736,0
20230831,183700,8017413098,1736,1736,1736,1736,0
20230831,183600,8017413098,1736,1736,1736,1736,0
20230831,183500,8017413098,1736,1736,1736,1736,0
20230831,183400,8017413098,1736,1736,1736,1736,0
20230831,183300,8017413098,1736,1736,1736,1736,0
20230831,183200,8017413098,1736,1736,1736,1736,0
20230831,183100,8017413098,1736,1736,1736,1736,0
20230831,183000,8017413098,1736,1736,1736,1736,0
20230831,182900,8017413098,1736,1736,1736,1736,0
20230831,182800,8017413098,1736,1736,1736,1736,0
20230831,182700,8017413098,1736,1736,1736,1736,0
20230831,182600,8017413098,1736,1736,1736,1736,0
20230831,182500,8017413098,1736,1736,1736,1736,0
20230831,182400,8017413098,1736,1736,1736,1736,48464
20230831,182300,8017413098,1736,1736,1736,1736,0
20230831,182200,8017413098,1736,1736,1736,1736,0
20230831,182100,8017413098,1736,1736,1736,1736,0
20230831,182000,8017413098,1736,1736,1736,1736,0
20230831,181900,8017413098,1736,1736,1736,1736,0
20230831,181800,8017413098,1736,1736,1736,1736,0
20230831,181700,8017413098,1736,1736,1736,1736,0
20230831,181600,8017413098,1736,1736,1736,1736,0
20230831,181500,8017413098,1736,1736,1736,1736,0
20230831,181400,8017413098,1736,1736,1736,1736,0
20230831,181300,8017413098,1736,1736,1736,1736,0
20230831,181200,8017413098,1736,1736,1736,1736,0
20230831,181100,8017413098,1736,1736,1736,1736,0
20230831,181000,8017413098,1736,1736,1736,1736,0
20230831,180900,8017413098,1736,1736,1736,1736,0
20230831,180800,8017413098,1736,1736,1736,1736,0
20230831,180700,8017413098,1736,1736,1736,1736,0
20230831,180600,8017413098,1736,1736,1736,1736,0
20230831,180500,8017413098,1736,1736,1736,1736,0
20230831,180400,8017413098,1736,1736,1736,1736,0
20230831,180300,8017413098,1736,1736,1736,1736,0
20230831,180200,8017413098,1736,1736,1736,1736,0
20230831,180100,8017413098,1736,1736,1736,1736,0
20230831,180000,8017413098,1736,1736,1736,1736,0
20230831,175900,8017413098,1736,1736,1736,1736,0
20230831,175800,8017413098,1736,1736,1736,1736,0
20230831,175700,8017413098,1736,1736,1736,1736,0
20230831,175600,8017413098,1736,1736,1736,1736,0
20230831,175500,8017413098,1736,1736,1736,1736,0
20230831,175400,8017413098,1736,1736,1736,1736,48464
20230831,175300,8017413098,1736,1736,1736,1736,0
20230831,175200,8017413098,1736,1736,1736,1736,0
20230831,175100,8017413098,1736,1736,1736,1736,0
20230831,175000,8017413098,1736,1736,1736,1736,0
20230831,174900,8017413098,1736,1736,1736,1736,0
20230831,174800,8017413098,1736,1736,1736,1736,0
20230831,174700,8017413098,1736,1736,1736,1736,0
20230831,174600,8017413098,1736,1736,1736,1736,0
20230831,174500,8017413098,1736,1736,1736,1736,0
20230831,174400,8017413098,1736,1736,1736,1736,0
20230831,174300,8017413098,1736,1736,1736,1736,0
20230831,174200,8017413098,1736,1736,1736,1736,0
20230831,174100,8017413098,1736,1736,1736,1736,0
20230831,174000,8017413098,1736,1736,1736,1736,0
20230831,173900,8017413098,1736,1736,1736,1736,0
20230831,173800,8017413098,1736,1736,1736,1736,0
20230831,173700,8017413098,1736,1736,1736,1736,0
20230831,173600,8017413098,1736,1736,1736,1736,0
20230831,173500,8017413098,1736,1736,1736,1736,0
20230831,173400,8017413098,1736,1736,1736,1736,0
20230831,173300,8017413098,1736,1736,1736,1736,0
20230831,173200,8017413098,1736,1736,1736,1736,0
20230831,173100,8017413098,1736,1736,1736,1736,0
20230831,173000,8017413098,1736,1736,1736,1736,0
20230831,172900,8017413098,1736,1736,1736,1736,0
20230831,172800,8017413098,1736,1736,1736,1736,0
20230831,172700,8017413098,1736,1736,1736,1736,0
20230831,172600,8017413098,1736,1736,1736,1736,0
20230831,172500,8017413098,1736,1736,1736,1736,0
20230831,172400,8017413098,1736,1736,1736,1736,48464
20230831,172300,8017413098,1736,1736,1736,1736,0
20230831,172200,8017413098,1736,1736,1736,1736,0
20230831,172100,8017413098,1736,1736,1736,1736,0
20230831,172000,8017413098,1736,1736,1736,1736,0
20230831,171900,8017413098,1736,1736,1736,1736,0
20230831,171800,8017413098,1736,1736,1736,1736,0
20230831,171700,8017413098,1736,1736,1736,1736,0
20230831,171600,8017413098,1736,1736,1736,1736,0
20230831,171500,8017413098,1736,1736,1736,1736,0
20230831,171400,8017413098,1736,1736,1736,1736,0
20230831,171300,8017413098,1736,1736,1736,1736,0
20230831,171200,8017413098,1736,1736,1736,1736,0
20230831,171100,8017413098,1736,1736,1736,1736,0
20230831,171000,8017413098,1736,1736,1736,1736,0
20230831,170900,8017413098,1736,1736,1736,1736,0
20230831,170800,8017413098,1736,1736,1736,1736,0
20230831,170700,8017413098,1736,1736,1736,1736,0
20230831,170600,8017413098,1736,1736,1736,1736,0
20230831,170500,8017413098,1736,1736,1736,1736,0
20230831,170400,8017413098,1736,1736,1736,1736,0
20230831,170300,8017413098,1736,1736,1736,1736,0
20230831,170200,8017413098,1736,1736,1736,1736,0
20230831,170100,8017413098,1736,1736,1736,1736,0
20230831,170000,8017413098,1736,1736,1736,1736,0
20230831,165900,8017413098,1736,1736,1736,1736,0
20230831,165800,8017413098,1736,1736,1736,1736,0
20230831,165700,8017413098,1736,1736,1736,1736,0
20230831,165600,8017413098,1736,1736,1736,1736,0
20230831,165500,8017413098,1736,1736,1736,1736,0
20230831,165400,8017413098,1736,1736,1736,1736,48464
20230831,165300,8017413098,1736,1736,1736,1736,0
20230831,165200,8017413098,1736,1736,1736,1736,0
20230831,165100,8017413098,1736,1736,1736,1736,0
20230831,165000,8017413098,1736,1736,1736,1736,0
20230831,164900,8017413098,1736,1736,1736,1736,0
20230831,164800,8017413098,1736,1736,1736,1736,0
20230831,164700,8017413098,1736,1736,1736,1736,0
20230831,164600,8017413098,1736,1736,1736,1736,0
20230831,164500,8017413098,1736,1736,1736,1736,0
20230831,164400,8017413098,1736,1736,1736,1736,0
20230831,164300,8017413098,1736,1736,1736,1736,0
20230831,164200,8017413098,1736,1736,1736,1736,0
20230831,164100,8017413098,1736,1736,1736,1736,0
20230831,164000,8017413098,1736,1736,1736,1736,0
20230831,163900,8017413098,1736,1736,1736,1736,0
20230831,163800,8017413098,1736,1736,1736,1736,0
20230831,163700,8017413098,1736,1736,1736,1736,0
20230831,163600,8017413098,1736,1736,1736,1736,0
20230831,163500,8017413098,1736,1736,1736,1736,0
20230831,163400,8017413098,1736,1736,1736,1736,0
20230831,163300,8017413098,1736,1736,1736,1736,0
20230831,163200,8017413098,1736,1736,1736,1736,0
20230831,163100,8017413098,1736,1736,1736,1736,0
20230831,163000,8017413098,1736,1736,1736,1736,0
20230831,162900,8017413098,1736,1736,1736,1736,0
20230831,162800,8017413098,1736,1736,1736,1736,0
20230831,162700,8017413098,1736,1736,1736,1736,0
20230831,162600,8017413098,1736,1736,1736,1736,0
20230831,162500,8017413098,1736,1736,1736,1736,0
20230831,162400,8017413098,1736,1736,1736,1736,48464
20230831,162300,8017413098,1736,1736,1736,1736,0
20230831,162200,8017413098,1736,1736,1736,1736,0
20230831,162100,8017413098,1736,1736,1736,1736,0
20230831,162000,8017413098,1736,1736,1736,1736,0
20230831,161900,8017413098,1736,1736,1736,1736,0
20230831,161800,8017413098,1736,1736,1736,1736,0
20230831,161700,8017413098,1736,1736,1736,1736,0
20230831,161600,8017413098,1736,1736,1736,1736,0
20230831,161500,8017413098,1736,1736,1736,1736,0
20230831,161400,8017413098,1736,1736,1736,1736,0
20230831,161300,8017413098,1736,1736,1736,1736,0
20230831,161200,8017413098,1736,1736,1736,1736,0
20230831,161100,8017413098,1736,1736,1736,1736,0
20230831,161000,8017413098,1736,1736,1736,1736,0
20230831,160900,8017413098,1736,1736,1736,1736,0
20230831,160800,8017413098,1736,1736,1736,1736,0
20230831,160700,8017413098,1736,1736,1736,1736,0
20230831,160600,8017413098,1736,1736,1736,1736,0
20230831,160500,8017413098,1736,1736,1736,1736,0
20230831,160400,8017413098,1736,1736,1736,1736,0
20230831,160300,8017413098,1736,1736,1736,1736,0
20230831,160200,8017413098,1736,1736,1736,1736,0
20230831,160100,8017413098,1736,1736,1736,1736,0
20230831,160000,8017413098,1736,1736,1736,1736,0
20230831,155900,8017413098,1736,1736,1736,1736,0
20230831,155800,8017413098,1736,1736,1736,1736,0
20230831,155700,8017413098,1736,1736,1736,1736,0
20230831,155600,8017413098,1736,1736,1736,1736,0
20230831,155500,8017413098,1736,1736,1736,1736,0
20230831,155400,8017413098,1736,1736,1736,1736,48464
20230831,155300,8017413098,1736,1736,1736,1736,0
20230831,155200,8017413098,1736,1736,1736,1736,0
20230831,155100,8017413098,1736,1736,1736,1736,0
20230831,155000,8017413098,1736,1736,1736,1736,0
20230831,154900,8017413098,1736,1736,1736,1736,0
20230831,154800,8017413098,1736,1736,1736,1736,0
20230831,154700,8017413098,1736,1736,1736,1736,0
20230831,154600,8017413098,1736,1736,1736,1736,0
20230831,154500,8017413098,1736,1736,1736,1736,0
20230831,154400,8017413098,1736,1736,1736,1736,0
20230831,154300,8017413098,1736,1736,1736,1736,0
20230831,154200,8017413098,1736,1736,1736,1736,0
20230831,154100,8017413098,1736,1736,1736,1736,0
20230831,154000,8017413098,1736,1736,1736,1736,0
20230831,153900,8017413098,1736,1736,1736,1736,0
20230831,153800,8017413098,1736,1736,1736,1736,0
20230831,153700,8017413098,1736,1736,1736,1736,0
20230831,153600,8017413098,1736,1736,1736,1736,0
20230831,153500,8017413098,1736,1736,1736,1736,0
20230831,153400,8017413098,1736,1736,1736,1736,0
20230831,153300,8017413098,1736,1736,1736,1736,0
20230831,153200,8017413098,1736,1736,1736,1736,0
20230831,153100,8017413098,1736,1736,1736,1736,0
20230831,153000,8017413098,1736,1736,1736,1736,48464
20230831,152900,7933279594,1736,1736,1736,1736,0
20230831,152800,7933279594,1736,1736,1736,1736,0
20230831,152700,7933279594,1736,1736,1736,1736,0
20230831,152600,7933279594,1736,1736,1736,1736,0
20230831,152500,7933279594,1736,1736,1736,1736,0
20230831,152400,7933279594,1736,1736,1736,1736,0
20230831,152300,7933279594,1736,1736,1736,1736,0
20230831,152200,7933279594,1736,1736,1736,1736,0
20230831,152100,7933279594,1736,1736,1736,1736,0
20230831,152000,7933279594,1736,1736,1736,1736,0
20230831,151900,7933279594,1736,1730,1736,1725,29474
20230831,151800,7882329904,1730,1726,1731,1724,15503
20230831,151700,7855557377,1731,1725,1734,1725,8997
20230831,151600,7839981443,1732,1735,1735,1715,23625
20230831,151500,7799301568,1735,1732,1737,1724,11855
20230831,151400,7778811083,1733,1734,1737,1727,13236
20230831,151300,7755895462,1730,1735,1745,1728,38884
20230831,151200,7688504913,1735,1747,1752,1727,33016
20230831,151100,7631161633,1746,1731,1752,1730,84199
20230831,151000,7484344890,1731,1712,1737,1711,36953
20230831,150900,7420381069,1719,1729,1730,1700,43183
20230831,150800,7346357287,1729,1729,1735,1724,12470
20230831,150700,7324798854,1731,1741,1742,1719,32632
20230831,150600,7268381307,1741,1740,1750,1728,45893
20230831,150500,7188615792,1740,1733,1750,1721,87994
20230831,150400,7035660684,1733,1735,1741,1728,24557
20230831,150300,6993112749,1730,1756,1759,1726,115958
20230831,150200,6791109744,1756,1696,1759,1696,135307
20230831,150100,6556242782,1696,1695,1696,1695,367
20230831,150000,6555620706,1696,1696,1696,1696,283
20230831,145900,6555140738,1697,1693,1697,1693,3024
20230831,145800,6550020132,1693,1690,1693,1689,950
20230831,145700,6548412671,1693,1693,1693,1693,866
20230831,145600,6546946533,1693,1693,1693,1693,0
20230831,145500,6546946533,1693,1689,1693,1689,899
20230831,145400,6545424653,1689,1690,1693,1689,3298
20230831,145300,6539852582,1687,1692,1693,1687,1872
20230831,145200,6536688341,1692,1692,1693,1692,1559
20230831,145100,6534050144,1694,1693,1694,1693,1594
20230831,145000,6531350908,1694,1694,1694,1694,0
20230831,144900,6531350908,1694,1694,1694,1687,3490
20230831,144800,6525449719,1695,1694,1695,1694,2035
20230831,144700,6522000395,1697,1694,1697,1694,431
20230831,144600,6521269060,1694,1694,1695,1694,6168
20230831,144500,6510817037,1695,1694,1695,1694,1808
20230831,144400,6507753244,1697,1697,1697,1697,276
20230831,144300,6507284872,1695,1694,1697,1694,1107
20230831,144200,6505407903,1695,1686,1695,1684,3487
20230831,144100,6499524211,1695,1695,1695,1695,429
20230831,144000,6498797056,1695,1686,1695,1686,1003
20230831,143900,6497096988,1685,1685,1686,1685,1018
20230831,143800,6495381576,1686,1689,1689,1686,7242
20230831,143700,6483171525,1686,1687,1687,1686,400
20230831,143600,6482497124,1686,1687,1687,1686,2132
20230831,143500,6478902000,1686,1686,1686,1686,45
20230831,143400,6478826130,1690,1692,1694,1686,9653
20230831,143300,6462510138,1685,1685,1685,1685,50
20230831,143200,6462425888,1691,1692,1692,1690,210
20230831,143100,6462070833,1692,1692,1692,1692,0
20230831,143000,6462070833,1692,1692,1692,1692,0
20230831,142900,6462070833,1692,1685,1692,1685,132
20230831,142800,6461847713,1685,1685,1685,1685,1
20230831,142700,6461846028,1695,1695,1695,1695,211
20230831,142600,6461488383,1695,1685,1695,1684,3470
20230831,142500,6455637730,1685,1685,1685,1685,5241
20230831,142400,6446806645,1685,1688,1688,1685,5433
20230831,142300,6437650503,1688,1693,1693,1688,201
20230831,142200,6437310215,1696,1696,1696,1696,2
20230831,142100,6437306823,1690,1690,1690,1690,500
20230831,142000,6436461823,1687,1687,1687,1687,1257
20230831,141900,6434341264,1687,1687,1687,1687,276
20230831,141800,6433875652,1687,1690,1690,1685,12419
20230831,141700,6412937327,1689,1690,1690,1689,1360
20230831,141600,6410639626,1689,1696,1696,1689,3556
20230831,141500,6404630497,1698,1698,1698,1698,0
20230831,141400,6404630497,1698,1698,1698,1689,1250
20230831,141300,6402509205,1689,1690,1690,1689,2200
20230831,141200,6398792137,1689,1689,1689,1689,40
20230831,141100,6398724577,1688,1689,1689,1688,591
20230831,141000,6397726424,1700,1700,1700,1700,232
20230831,140900,6397332024,1689,1689,1689,1689,81
20230831,140800,6397195215,1699,1700,1700,1699,356
20230831,140700,6396590330,1699,1699,1699,1699,17
20230831,140600,6396561447,1699,1701,1701,1699,272
20230831,140500,6396099119,1699,1688,1699,1686,14368
20230831,140400,6371813707,1688,1688,1688,1688,0
20230831,140300,6371813707,1688,1690,1691,1688,1849
20230831,140200,6368689646,1690,1690,1690,1690,5300
20230831,140100,6359732646,1690,1691,1691,1690,179
20230831,140000,6359430057,1691,1691,1691,1690,352
20230831,135900,6358835052,1692,1693,1693,1691,458
20230831,135800,6358060348,1693,1693,1693,1693,187
20230831,135700,6357743757,1693,1693,1693,1693,0
20230831,135600,6357743757,1693,1693,1693,1693,16
20230831,135500,6357716669,1693,1691,1693,1691,1202
20230831,135400,6355683493,1691,1689,1691,1689,808
20230831,135300,6354318757,1689,1690,1690,1689,1325
20230831,135200,6352080365,1690,1690,1690,1690,1221
20230831,135100,6350016875,1691,1691,1691,1691,0
20230831,135000,6350016875,1691,1691,1691,1691,20
20230831,134900,6349983055,1693,1687,1693,1687,2015
20230831,134800,6346578420,1687,1688,1693,1687,4973
20230831,134700,6338185849,1686,1687,1689,1685,6739
20230831,134600,6326825811,1687,1690,1692,1687,12267
20230831,134500,6306113202,1695,1695,1695,1695,1005
20230831,134400,6304409727,1695,1696,1696,1695,1104
20230831,134300,6302538445,1686,1688,1697,1686,9064
20230831,134200,6287250285,1688,1691,1692,1688,6361
20230831,134100,6276503896,1699,1691,1699,1691,630
20230831,134000,6275436980,1690,1690,1690,1690,734
20230831,133900,6274196520,1690,1694,1694,1690,14183
20230831,133800,6250209545,1694,1704,1704,1694,101
20230831,133700,6250038441,1695,1695,1695,1695,58
20230831,133600,6249940131,1705,1701,1705,1699,1851
20230831,133500,6246786340,1704,1704,1704,1704,36
20230831,133400,6246724996,1701,1701,1701,1701,1
20230831,133300,6246723295,1701,1701,1703,1695,234
20230831,133200,6246325302,1704,1704,1704,1703,62
20230831,133100,6246219684,1705,1700,1705,1700,1396
20230831,133000,6243841009,1700,1700,1700,1695,4014
20230831,132900,6237030264,1700,1701,1701,1699,3857
20230831,132800,6230473310,1701,1698,1701,1695,3554
20230831,132700,6224440714,1702,1702,1702,1700,53
20230831,132600,6224350610,1698,1702,1703,1695,494
20230831,132500,6223510126,1702,1694,1702,1694,670
20230831,132400,6222375138,1702,1695,1702,1694,1811
20230831,132300,6219307194,1694,1694,1694,1694,0
20230831,132200,6219307194,1694,1694,1695,1694,454
20230831,132100,6218538115,1703,1694,1703,1693,830
20230831,132000,6217132487,1694,1698,1698,1692,13893
20230831,131900,6193583866,1698,1703,1704,1698,681
20230831,131800,6192426162,1703,1699,1703,1699,1231
20230831,131700,6190329893,1703,1703,1703,1703,300
20230831,131600,6189818993,1704,1699,1704,1697,307
20230831,131500,6189296488,1699,1710,1710,1697,1489
20230831,131400,6186764793,1710,1711,1711,1700,4041
20230831,131300,6179889975,1711,1702,1711,1702,36
20230831,131200,6179828560,1711,1723,1723,1700,10578
20230831,131100,6161707516,1723,1703,1723,1703,14133
20230831,131000,6137531121,1704,1702,1704,1702,1092
20230831,130900,6135670697,1704,1697,1704,1697,2186
20230831,130800,6131954661,1696,1697,1697,1696,70
20230831,130700,6131835939,1698,1697,1698,1692,1361
20230831,130600,6129532744,1697,1698,1698,1697,15
20230831,130500,6129507279,1698,1699,1699,1698,68
20230831,130400,6129391812,1692,1692,1692,1692,239
20230831,130300,6128987424,1692,1699,1699,1691,1090
20230831,130200,6127141258,1701,1701,1701,1701,600
20230831,130100,6126120658,1701,1695,1701,1691,618
20230831,130000,6125075133,1693,1695,1695,1692,2218
20230831,125900,6121321502,1695,1702,1702,1695,669
20230831,125800,6120183326,1698,1695,1702,1695,1772
20230831,125700,6117175900,1695,1697,1698,1690,8357
20230831,125600,6103037571,1697,1698,1698,1697,68
20230831,125500,6102922112,1698,1693,1698,1693,473
20230831,125400,6102121303,1693,1693,1693,1692,3021
20230831,125300,6097008680,1693,1699,1699,1692,1089
20230831,125200,6095158998,1700,1696,1701,1693,1471
20230831,125100,6092664942,1696,1691,1696,1691,1158
20230831,125000,6090704797,1691,1692,1692,1690,1638
20230831,124900,6087935230,1692,1692,1692,1692,1121
20230831,124800,6086038498,1690,1692,1692,1688,1560
20230831,124700,6083404984,1689,1690,1695,1689,5812
20230831,124600,6073587962,1690,1690,1695,1687,3607
20230831,124500,6067493088,1690,1698,1698,1690,5642
20230831,124400,6057925875,1697,1701,1702,1697,7794
20230831,124300,6044684893,1700,1700,1700,1700,1499
20230831,124200,6042136593,1701,1700,1701,1698,3052
20230831,124100,6036949707,1700,1702,1702,1698,4770
20230831,124000,6028843512,1702,1705,1705,1701,3273
20230831,123900,6023266877,1705,1704,1705,1704,1862
20230831,123800,6020093242,1704,1705,1705,1704,5685
20230831,123700,6010401294,1699,1699,1706,1698,660
20230831,123600,6009280407,1697,1699,1707,1697,1065
20230831,123500,6007470266,1699,1700,1700,1692,1936
20230831,123400,6004185146,1700,1704,1709,1691,8428
20230831,123300,5989849737,1709,1708,1715,1702,16004
20230831,123200,5962515072,1710,1690,1712,1689,9839
20230831,123100,5945812764,1690,1695,1697,1688,1516
20230831,123000,5943250580,1688,1690,1699,1688,9485
20230831,122900,5927202250,1686,1692,1692,1686,10159
20230831,122800,5910059753,1697,1694,1698,1690,3648
20230831,122700,5903887101,1698,1700,1700,1694,1335
20230831,122600,5901622830,1700,1700,1700,1699,460
20230831,122500,5900840916,1702,1702,1702,1694,2281
20230831,122400,5896962652,1702,1700,1704,1695,3583
20230831,122300,5890874771,1700,1708,1708,1696,7068
20230831,122200,5878835771,1710,1697,1712,1697,5763
20230831,122100,5869039585,1697,1691,1697,1690,6708
20230831,122000,5857692606,1689,1691,1693,1689,11538
20230831,121900,5838193086,1694,1691,1695,1689,6013
20230831,121800,5828025005,1695,1688,1697,1686,7455
20230831,121700,5815435376,1688,1694,1694,1686,29241
20230831,121600,5766035078,1694,1701,1702,1694,25982
20230831,121500,5721899905,1701,1706,1708,1700,19202
20230831,121400,5689210382,1706,1716,1718,1701,27972
20230831,121300,5641372373,1716,1720,1723,1711,19494
20230831,121200,5607922832,1711,1711,1711,1711,0
20230831,121100,5607922832,1711,1711,1711,1711,0
20230831,121000,5607922832,1711,1720,1720,1711,53252
20230831,120900,5516566363,1720,1720,1734,1718,5163
20230831,120800,5507686715,1720,1721,1721,1717,1675
20230831,120700,5504808192,1721,1721,1721,1718,6777
20230831,120600,5493148395,1721,1717,1724,1717,4096
20230831,120500,5486107149,1717,1721,1724,1716,23284
20230831,120400,5446090632,1721,1725,1735,1721,16111
20230831,120300,5418242460,1726,1726,1736,1722,19677
20230831,120200,5384271032,1726,1729,1740,1724,5881
20230831,120100,5374111582,1729,1725,1760,1725,9512
20230831,120000,5357587010,1729,1722,1729,1716,32758
20230831,115900,5301176493,1722,1734,1743,1722,36576
20230831,115800,5237925493,1734,1747,1750,1732,16836
20230831,115700,5208722870,1747,1748,1760,1730,56417
20230831,115600,5110481663,1740,1772,1772,1740,55103
20230831,115500,5013874055,1772,1760,1789,1759,36803
20230831,115400,4948737631,1760,1761,1761,1752,14473
20230831,115300,4923309365,1761,1758,1764,1746,64881
20230831,115200,4809724845,1762,1789,1789,1750,60706
20230831,115100,4702790182,1776,1802,1812,1763,60923
20230831,115000,4594041363,1802,1816,1818,1776,66145
20230831,114900,4475354431,1816,1827,1827,1804,60524
20230831,114800,4365486930,1827,1828,1842,1817,63502
20230831,114700,4249423418,1823,1866,1867,1819,126288
20230831,114600,4017389072,1866,1870,1887,1864,100157
20230831,114500,3829626107,1870,1864,1895,1864,47601
20230831,114400,3740485834,1864,1888,1912,1860,143150
20230831,114300,3470031240,1888,1888,1889,1871,92437
20230831,114200,3296265607,1888,1830,1924,1825,229529
20230831,114100,2867947478,1830,1853,1872,1828,127770
20230831,114000,2631426904,1848,1922,1923,1835,231819
20230831,113900,2197154855,1923,1927,1966,1921,235531
20230831,113800,1739501969,1925,1931,1960,1904,321283
20230831,113700,1118738835,1931,1900,1964,1882,441115
20230831,113600,273292458,1819,1819,1819,1819,0
20230831,113500,273292458,1819,1695,1819,1695,66284
20230831,113400,154836534,1695,1641,1732,1641,41000
20230831,113300,85743344,1643,1647,1647,1643,2015
20230831,113200,82431146,1659,1648,1661,1647,473
20230831,113100,81651614,1648,1635,1663,1635,10288
20230831,113000,64675181,1635,1635,1635,1635,0
20230831,112900,64675181,1635,1635,1635,1635,0
20230831,112800,64675181,1635,1635,1635,1635,0
20230831,112700,64675181,1635,1632,1635,1632,248
20230831,112600,64270400,1632,1632,1632,1632,0
20230831,112500,64270400,1632,1632,1632,1632,0
20230831,112400,64270400,1632,1632,1632,1632,467
20230831,112300,63508256,1635,1635,1635,1635,0
20230831,112200,63508256,1635,1635,1635,1635,0
20230831,112100,63508256,1635,1635,1635,1635,0
20230831,112000,63508256,1635,1635,1635,1635,1165
20230831,111900,61603481,1636,1636,1636,1636,0
20230831,111800,61603481,1636,1636,1636,1636,0
20230831,111700,61603481,1636,1637,1637,1636,329
20230831,111600,61065137,1638,1638,1638,1638,0
20230831,111500,61065137,1638,1638,1638,1638,0
20230831,111400,61065137,1638,1638,1638,1638,0
20230831,111300,61065137,1638,1638,1638,1638,0
20230831,111200,61065137,1638,1638,1638,1638,0
20230831,111100,61065137,1638,1638,1638,1638,20
20230831,111000,61032377,1638,1638,1638,1638,18
20230831,110900,61002893,1640,1640,1640,1640,972
20230831,110800,59408813,1640,1634,1640,1634,2392
20230831,110700,55499373,1633,1633,1633,1633,531
20230831,110600,54632250,1632,1632,1632,1632,0
20230831,110500,54632250,1632,1632,1632,1632,150
20230831,110400,54387450,1628,1628,1628,1628,0
20230831,110300,54387450,1628,1628,1628,1628,0
20230831,110200,54387450,1628,1628,1628,1628,0
20230831,110100,54387450,1628,1628,1628,1628,0
20230831,110000,54387450,1628,1631,1631,1628,691
20230831,105900,53261516,1631,1632,1632,1631,2216
20230831,105800,49646003,1633,1633,1633,1633,4
20230831,105700,49639471,1633,1633,1633,1632,1515
20230831,105600,47165491,1633,1633,1633,1633,16
20230831,105500,47139363,1633,1634,1634,1633,228
20230831,105400,46766827,1634,1634,1634,1634,0
20230831,105300,46766827,1634,1634,1634,1634,0
20230831,105200,46766827,1634,1634,1634,1634,0
20230831,105100,46766827,1634,1634,1634,1634,0
20230831,105000,46766827,1634,1634,1634,1634,0
20230831,104900,46766827,1634,1634,1634,1634,0
20230831,104800,46766827,1634,1634,1634,1634,0
20230831,104700,46766827,1634,1634,1634,1634,283
20230831,104600,46304405,1638,1638,1638,1638,0
20230831,104500,46304405,1638,1638,1638,1638,61
20230831,104400,46204487,1638,1638,1638,1638,0
20230831,104300,46204487,1638,1638,1638,1638,300
20230831,104200,45713087,1638,1638,1638,1638,0
20230831,104100,45713087,1638,1638,1638,1638,100
20230831,104000,45549287,1638,1640,1640,1638,21
20230831,103900,45514887,1640,1640,1640,1640,0
20230831,103800,45514887,1640,1640,1640,1640,0
20230831,103700,45514887,1640,1639,1640,1634,2862
20230831,103600,40837075,1639,1639,1639,1639,1
20230831,103500,40835436,1634,1634,1634,1634,0
20230831,103400,40835436,1634,1634,1634,1634,0
20230831,103300,40835436,1634,1634,1634,1634,0
20230831,103200,40835436,1634,1634,1634,1634,0
20230831,103100,40835436,1634,1634,1634,1634,0
20230831,103000,40835436,1634,1634,1634,1634,0
20230831,102900,40835436,1634,1635,1635,1634,297
20230831,102800,40349842,1635,1635,1635,1635,51
20230831,102700,40266457,1635,1635,1635,1635,0
20230831,102600,40266457,1635,1635,1635,1635,0
20230831,102500,40266457,1635,1635,1635,1635,600
20230831,102400,39285457,1640,1640,1640,1640,0
20230831,102300,39285457,1640,1640,1640,1640,6
20230831,102200,39275617,1640,1640,1640,1640,0
20230831,102100,39275617,1640,1640,1640,1640,0
20230831,102000,39275617,1640,1640,1640,1640,0
20230831,101900,39275617,1640,1640,1640,1640,2
20230831,101800,39272337,1640,1640,1640,1640,0
20230831,101700,39272337,1640,1640,1640,1640,0
20230831,101600,39272337,1640,1640,1640,1640,0
20230831,101500,39272337,1640,1640,1640,1640,100
20230831,101400,39108337,1640,1640,1640,1640,0
20230831,101300,39108337,1640,1640,1640,1640,0
20230831,101200,39108337,1640,1640,1640,1640,63
20230831,101100,39005017,1633,1633,1633,1633,0
20230831,101000,39005017,1633,1633,1633,1633,0
20230831,100900,39005017,1633,1633,1633,1633,0
20230831,100800,39005017,1633,1634,1634,1633,100
20230831,100700,38841715,1632,1632,1632,1632,0
20230831,100600,38841715,1632,1632,1632,1632,0
20230831,100500,38841715,1632,1632,1632,1632,0
20230831,100400,38841715,1632,1632,1632,1632,0
20230831,100300,38841715,1632,1633,1634,1632,2485
20230831,100200,34784770,1634,1637,1637,1634,1511
20230831,100100,32313400,1640,1640,1640,1640,1
20230831,100000,32311760,1641,1641,1641,1641,0
20230831,095900,32311760,1641,1641,1641,1641,100
20230831,095800,32147660,1641,1641,1641,1641,0
20230831,095700,32147660,1641,1641,1641,1641,0
20230831,095600,32147660,1641,1641,1641,1641,3
20230831,095500,32142737,1640,1640,1640,1640,0
20230831,095400,32142737,1640,1640,1640,1640,0
20230831,095300,32142737,1640,1640,1640,1640,20
20230831,095200,32109937,1642,1642,1642,1642,0
20230831,095100,32109937,1642,1642,1642,1642,0
20230831,095000,32109937,1642,1642,1642,1642,200
20230831,094900,31781537,1642,1642,1642,1642,1
20230831,094800,31779895,1642,1642,1642,1633,4
20230831,094700,31773336,1632,1638,1638,1632,1904
20230831,094600,28657244,1638,1638,1638,1638,0
20230831,094500,28657244,1638,1638,1638,1638,884
20230831,094400,27209252,1638,1638,1638,1638,0
20230831,094300,27209252,1638,1638,1638,1638,649
20230831,094200,26146190,1639,1640,1640,1639,1818
20230831,094100,23165259,1643,1641,1643,1641,12
20230831,094000,23145563,1641,1644,1644,1641,3113
20230831,093900,18034580,1643,1643,1643,1643,0
20230831,093800,18034580,1643,1643,1643,1643,0
20230831,093700,18034580,1643,1643,1643,1643,0
20230831,093600,18034580,1643,1643,1643,1643,54
20230831,093500,17945858,1644,1644,1644,1644,0
20230831,093400,17945858,1644,1643,1644,1643,298
20230831,093300,17456044,1645,1647,1647,1643,907
20230831,093200,15964469,1649,1649,1649,1649,1
20230831,093100,15962820,1649,1649,1649,1649,8
20230831,093000,15949628,1648,1648,1648,1648,100
20230831,092900,15784828,1650,1645,1650,1644,1002
20230831,092800,14137137,1650,1650,1650,1650,2
20230831,092700,14133837,1645,1645,1645,1645,0
20230831,092600,14133837,1645,1650,1650,1645,11
20230831,092500,14115737,1645,1645,1645,1645,10
20230831,092400,14099287,1651,1651,1651,1651,0
20230831,092300,14099287,1651,1651,1651,1651,1
20230831,092200,14097636,1651,1651,1651,1651,0
20230831,092100,14097636,1651,1651,1651,1651,0
20230831,092000,14097636,1651,1651,1651,1651,10
20230831,091900,14081126,1644,1644,1644,1644,12
20230831,091800,14061398,1644,1644,1644,1644,50
20230831,091700,13979198,1644,1652,1652,1644,2045
20230831,091600,10616575,1645,1645,1645,1645,0
20230831,091500,10616575,1645,1650,1650,1645,55
20230831,091400,10525850,1651,1651,1651,1651,0
20230831,091300,10525850,1651,1651,1651,1651,2
20230831,091200,10522548,1645,1645,1645,1645,301
20230831,091100,10027403,1645,1645,1645,1645,100
20230831,091000,9862903,1645,1644,1645,1644,241
20230831,090900,9466698,1653,1653,1653,1653,0
20230831,090800,9466698,1653,1653,1653,1653,1
20230831,090700,9465045,1644,1646,1646,1644,308
20230831,090600,8958475,1653,1653,1653,1653,0
20230831,090500,8958475,1653,1653,1653,1653,2
20230831,090400,8955169,1645,1645,1645,1645,291
20230831,090300,8476474,1644,1644,1644,1644,106
20230831,090200,8302210,1644,1645,1645,1644,305
20230831,090100,7800487,1645,1645,1645,1645,0
20230831,090000,7800487,1645,1654,1663,1645,4719