stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,191300,543578343,524,524,524,524,7986
20230831,191200,543578343,524,524,524,524,0
20230831,191100,543578343,524,524,524,524,0
20230831,191000,543578343,524,524,524,524,0
20230831,190900,543578343,524,524,524,524,0
20230831,190800,543578343,524,524,524,524,0
20230831,190700,543578343,524,524,524,524,0
20230831,190600,543578343,524,524,524,524,0
20230831,190500,543578343,524,524,524,524,0
20230831,190400,543578343,524,524,524,524,0
20230831,190300,543578343,524,524,524,524,0
20230831,190200,543578343,524,524,524,524,0
20230831,190100,543578343,524,524,524,524,0
20230831,190000,543578343,524,524,524,524,0
20230831,185900,543578343,524,524,524,524,0
20230831,185800,543578343,524,524,524,524,0
20230831,185700,543578343,524,524,524,524,0
20230831,185600,543578343,524,524,524,524,0
20230831,185500,543578343,524,524,524,524,0
20230831,185400,543578343,524,524,524,524,0
20230831,185300,543578343,524,524,524,524,0
20230831,185200,543578343,524,524,524,524,0
20230831,185100,543578343,524,524,524,524,0
20230831,185000,543578343,524,524,524,524,0
20230831,184900,543578343,524,524,524,524,0
20230831,184800,543578343,524,524,524,524,0
20230831,184700,543578343,524,524,524,524,0
20230831,184600,543578343,524,524,524,524,0
20230831,184500,543578343,524,524,524,524,0
20230831,184400,543578343,524,524,524,524,0
20230831,184300,543578343,524,524,524,524,7986
20230831,184200,543578343,524,524,524,524,0
20230831,184100,543578343,524,524,524,524,0
20230831,184000,543578343,524,524,524,524,0
20230831,183900,543578343,524,524,524,524,0
20230831,183800,543578343,524,524,524,524,0
20230831,183700,543578343,524,524,524,524,0
20230831,183600,543578343,524,524,524,524,0
20230831,183500,543578343,524,524,524,524,0
20230831,183400,543578343,524,524,524,524,0
20230831,183300,543578343,524,524,524,524,0
20230831,183200,543578343,524,524,524,524,0
20230831,183100,543578343,524,524,524,524,0
20230831,183000,543578343,524,524,524,524,0
20230831,182900,543578343,524,524,524,524,0
20230831,182800,543578343,524,524,524,524,0
20230831,182700,543578343,524,524,524,524,0
20230831,182600,543578343,524,524,524,524,0
20230831,182500,543578343,524,524,524,524,0
20230831,182400,543578343,524,524,524,524,0
20230831,182300,543578343,524,524,524,524,0
20230831,182200,543578343,524,524,524,524,0
20230831,182100,543578343,524,524,524,524,0
20230831,182000,543578343,524,524,524,524,0
20230831,181900,543578343,524,524,524,524,0
20230831,181800,543578343,524,524,524,524,0
20230831,181700,543578343,524,524,524,524,0
20230831,181600,543578343,524,524,524,524,0
20230831,181500,543578343,524,524,524,524,0
20230831,181400,543578343,524,524,524,524,0
20230831,181300,543578343,524,524,524,524,7986
20230831,181200,543578343,524,524,524,524,0
20230831,181100,543578343,524,524,524,524,0
20230831,181000,543578343,524,524,524,524,0
20230831,180900,543578343,524,524,524,524,0
20230831,180800,543578343,524,524,524,524,0
20230831,180700,543578343,524,524,524,524,0
20230831,180600,543578343,524,524,524,524,0
20230831,180500,543578343,524,524,524,524,0
20230831,180400,543578343,524,524,524,524,0
20230831,180300,543578343,524,524,524,524,0
20230831,180200,543578343,524,524,524,524,0
20230831,180100,543578343,524,524,524,524,0
20230831,180000,543578343,524,524,524,524,0
20230831,175900,543578343,524,524,524,524,0
20230831,175800,543578343,524,524,524,524,0
20230831,175700,543578343,524,524,524,524,0
20230831,175600,543578343,524,524,524,524,0
20230831,175500,543578343,524,524,524,524,0
20230831,175400,543578343,524,524,524,524,0
20230831,175300,543578343,524,524,524,524,0
20230831,175200,543578343,524,524,524,524,0
20230831,175100,543578343,524,524,524,524,0
20230831,175000,543578343,524,524,524,524,0
20230831,174900,543578343,524,524,524,524,0
20230831,174800,543578343,524,524,524,524,0
20230831,174700,543578343,524,524,524,524,0
20230831,174600,543578343,524,524,524,524,0
20230831,174500,543578343,524,524,524,524,0
20230831,174400,543578343,524,524,524,524,0
20230831,174300,543578343,524,524,524,524,7986
20230831,174200,543578343,524,524,524,524,0
20230831,174100,543578343,524,524,524,524,0
20230831,174000,543578343,524,524,524,524,0
20230831,173900,543578343,524,524,524,524,0
20230831,173800,543578343,524,524,524,524,0
20230831,173700,543578343,524,524,524,524,0
20230831,173600,543578343,524,524,524,524,0
20230831,173500,543578343,524,524,524,524,0
20230831,173400,543578343,524,524,524,524,0
20230831,173300,543578343,524,524,524,524,0
20230831,173200,543578343,524,524,524,524,0
20230831,173100,543578343,524,524,524,524,0
20230831,173000,543578343,524,524,524,524,0
20230831,172900,543578343,524,524,524,524,0
20230831,172800,543578343,524,524,524,524,0
20230831,172700,543578343,524,524,524,524,0
20230831,172600,543578343,524,524,524,524,0
20230831,172500,543578343,524,524,524,524,0
20230831,172400,543578343,524,524,524,524,0
20230831,172300,543578343,524,524,524,524,0
20230831,172200,543578343,524,524,524,524,0
20230831,172100,543578343,524,524,524,524,0
20230831,172000,543578343,524,524,524,524,0
20230831,171900,543578343,524,524,524,524,0
20230831,171800,543578343,524,524,524,524,0
20230831,171700,543578343,524,524,524,524,0
20230831,171600,543578343,524,524,524,524,0
20230831,171500,543578343,524,524,524,524,0
20230831,171400,543578343,524,524,524,524,0
20230831,171300,543578343,524,524,524,524,7986
20230831,171200,543578343,524,524,524,524,0
20230831,171100,543578343,524,524,524,524,0
20230831,171000,543578343,524,524,524,524,0
20230831,170900,543578343,524,524,524,524,0
20230831,170800,543578343,524,524,524,524,0
20230831,170700,543578343,524,524,524,524,0
20230831,170600,543578343,524,524,524,524,0
20230831,170500,543578343,524,524,524,524,0
20230831,170400,543578343,524,524,524,524,0
20230831,170300,543578343,524,524,524,524,0
20230831,170200,543578343,524,524,524,524,0
20230831,170100,543578343,524,524,524,524,0
20230831,170000,543578343,524,524,524,524,0
20230831,165900,543578343,524,524,524,524,0
20230831,165800,543578343,524,524,524,524,0
20230831,165700,543578343,524,524,524,524,0
20230831,165600,543578343,524,524,524,524,0
20230831,165500,543578343,524,524,524,524,0
20230831,165400,543578343,524,524,524,524,0
20230831,165300,543578343,524,524,524,524,0
20230831,165200,543578343,524,524,524,524,0
20230831,165100,543578343,524,524,524,524,0
20230831,165000,543578343,524,524,524,524,0
20230831,164900,543578343,524,524,524,524,0
20230831,164800,543578343,524,524,524,524,0
20230831,164700,543578343,524,524,524,524,0
20230831,164600,543578343,524,524,524,524,0
20230831,164500,543578343,524,524,524,524,0
20230831,164400,543578343,524,524,524,524,0
20230831,164300,543578343,524,524,524,524,7986
20230831,164200,543578343,524,524,524,524,0
20230831,164100,543578343,524,524,524,524,0
20230831,164000,543578343,524,524,524,524,0
20230831,163900,543578343,524,524,524,524,0
20230831,163800,543578343,524,524,524,524,0
20230831,163700,543578343,524,524,524,524,0
20230831,163600,543578343,524,524,524,524,0
20230831,163500,543578343,524,524,524,524,0
20230831,163400,543578343,524,524,524,524,0
20230831,163300,543578343,524,524,524,524,0
20230831,163200,543578343,524,524,524,524,0
20230831,163100,543578343,524,524,524,524,0
20230831,163000,543578343,524,524,524,524,0
20230831,162900,543578343,524,524,524,524,0
20230831,162800,543578343,524,524,524,524,0
20230831,162700,543578343,524,524,524,524,0
20230831,162600,543578343,524,524,524,524,0
20230831,162500,543578343,524,524,524,524,0
20230831,162400,543578343,524,524,524,524,0
20230831,162300,543578343,524,524,524,524,0
20230831,162200,543578343,524,524,524,524,0
20230831,162100,543578343,524,524,524,524,0
20230831,162000,543578343,524,524,524,524,0
20230831,161900,543578343,524,524,524,524,0
20230831,161800,543578343,524,524,524,524,0
20230831,161700,543578343,524,524,524,524,0
20230831,161600,543578343,524,524,524,524,0
20230831,161500,543578343,524,524,524,524,0
20230831,161400,543578343,524,524,524,524,0
20230831,161300,543578343,524,524,524,524,7986
20230831,161200,543578343,524,524,524,524,0
20230831,161100,543578343,524,524,524,524,0
20230831,161000,543578343,524,524,524,524,0
20230831,160900,543578343,524,524,524,524,0
20230831,160800,543578343,524,524,524,524,0
20230831,160700,543578343,524,524,524,524,0
20230831,160600,543578343,524,524,524,524,0
20230831,160500,543578343,524,524,524,524,0
20230831,160400,543578343,524,524,524,524,0
20230831,160300,543578343,524,524,524,524,0
20230831,160200,543578343,524,524,524,524,0
20230831,160100,543578343,524,524,524,524,0
20230831,160000,543578343,524,524,524,524,0
20230831,155900,543578343,524,524,524,524,0
20230831,155800,543578343,524,524,524,524,0
20230831,155700,543578343,524,524,524,524,0
20230831,155600,543578343,524,524,524,524,0
20230831,155500,543578343,524,524,524,524,0
20230831,155400,543578343,524,524,524,524,0
20230831,155300,543578343,524,524,524,524,0
20230831,155200,543578343,524,524,524,524,0
20230831,155100,543578343,524,524,524,524,0
20230831,155000,543578343,524,524,524,524,0
20230831,154900,543578343,524,524,524,524,0
20230831,154800,543578343,524,524,524,524,0
20230831,154700,543578343,524,524,524,524,0
20230831,154600,543578343,524,524,524,524,0
20230831,154500,543578343,524,524,524,524,0
20230831,154400,543578343,524,524,524,524,0
20230831,154300,543578343,524,524,524,524,7986
20230831,154200,543578343,524,524,524,524,0
20230831,154100,543578343,524,524,524,524,0
20230831,154000,543578343,524,524,524,524,0
20230831,153900,543578343,524,524,524,524,0
20230831,153800,543578343,524,524,524,524,0
20230831,153700,543578343,524,524,524,524,0
20230831,153600,543578343,524,524,524,524,0
20230831,153500,543578343,524,524,524,524,0
20230831,153400,543578343,524,524,524,524,0
20230831,153300,543578343,524,524,524,524,0
20230831,153200,543578343,524,524,524,524,0
20230831,153100,543578343,524,524,524,524,0
20230831,153000,543578343,524,524,524,524,7986
20230831,152900,539393679,525,525,525,525,0
20230831,152800,539393679,525,525,525,525,0
20230831,152700,539393679,525,525,525,525,0
20230831,152600,539393679,525,525,525,525,0
20230831,152500,539393679,525,525,525,525,0
20230831,152400,539393679,525,525,525,525,0
20230831,152300,539393679,525,525,525,525,0
20230831,152200,539393679,525,525,525,525,0
20230831,152100,539393679,525,525,525,525,0
20230831,152000,539393679,525,525,525,525,0
20230831,151900,539393679,525,524,525,524,22709
20230831,151800,527471613,525,524,525,524,12251
20230831,151700,521052088,524,525,525,524,4058
20230831,151600,518925695,525,524,525,523,2604
20230831,151500,517561240,524,524,524,524,281
20230831,151400,517413996,523,524,524,523,2420
20230831,151300,516147184,523,523,524,523,5999
20230831,151200,513009304,524,524,524,523,1135
20230831,151100,512414664,524,524,524,523,390
20230831,151000,512210307,524,524,525,524,1072
20230831,150900,511648569,525,524,525,524,1274
20230831,150800,510980742,524,525,525,524,178
20230831,150700,510887392,525,525,525,525,2
20230831,150600,510886342,525,524,525,524,2079
20230831,150500,509796944,524,524,524,524,300
20230831,150400,509639744,524,524,524,524,110
20230831,150300,509582104,524,524,525,524,1356
20230831,150200,508871559,525,525,525,525,111
20230831,150100,508813284,525,524,525,524,152
20230831,150000,508733626,525,523,525,523,2334
20230831,145900,507512544,524,524,524,524,104
20230831,145800,507458048,524,524,524,524,310
20230831,145700,507295608,524,524,524,523,6420
20230831,145600,503931547,524,524,524,524,3
20230831,145500,503929975,524,524,524,524,127
20230831,145400,503863427,524,523,524,523,1032
20230831,145300,503323680,524,524,524,524,206
20230831,145200,503215736,524,524,524,524,200
20230831,145100,503110936,524,524,524,524,208
20230831,145000,503001944,524,524,524,524,3
20230831,144900,503000372,524,525,525,524,4055
20230831,144800,500875550,524,524,524,524,36
20230831,144700,500856686,525,524,525,524,2005
20230831,144600,499806061,525,525,525,525,0
20230831,144500,499806061,525,524,525,524,6
20230831,144400,499802915,525,525,525,525,10
20230831,144300,499797665,525,525,525,525,70
20230831,144200,499760915,525,525,525,525,0
20230831,144100,499760915,525,525,525,524,551
20230831,144000,499472140,525,525,525,525,80
20230831,143900,499430140,524,524,524,524,50
20230831,143800,499403940,525,525,525,525,3
20230831,143700,499402365,523,524,525,523,30413
20230831,143600,483486581,525,525,525,525,1
20230831,143500,483486056,524,524,524,524,10003
20230831,143400,478244484,524,524,524,524,2001
20230831,143300,477195960,525,525,525,525,54
20230831,143200,477167610,525,526,526,525,1097
20230831,143100,476591684,525,526,526,525,8878
20230831,143000,471930688,526,526,526,526,0
20230831,142900,471930688,526,526,526,526,50
20230831,142800,471904388,526,526,526,526,0
20230831,142700,471904388,526,526,526,526,0
20230831,142600,471904388,526,526,526,526,0
20230831,142500,471904388,526,526,526,526,3
20230831,142400,471902810,526,526,526,526,1
20230831,142300,471902284,526,525,526,525,9392
20230831,142200,466971481,526,526,526,526,1
20230831,142100,466970955,526,526,526,526,9
20230831,142000,466966221,526,526,526,526,5
20230831,141900,466963591,526,526,526,526,1
20230831,141800,466963065,526,526,526,526,21
20230831,141700,466952019,526,526,526,526,0
20230831,141600,466952019,526,526,526,526,3630
20230831,141500,465042639,525,525,525,525,1
20230831,141400,465042114,526,525,526,525,10626
20230831,141300,459463454,526,526,526,526,103
20230831,141200,459409276,526,526,526,526,15
20230831,141100,459401386,525,526,526,525,36
20230831,141000,459382457,526,525,526,525,13763
20230831,140900,452156881,525,525,525,525,31
20230831,140800,452140606,524,525,525,524,677
20230831,140700,451785183,525,525,525,524,128
20230831,140600,451718083,525,525,525,525,5301
20230831,140500,448935058,525,525,525,524,1649
20230831,140400,448070478,524,525,525,524,720
20230831,140300,447692483,525,525,525,525,301
20230831,140200,447534458,525,525,525,525,1
20230831,140100,447533933,525,525,525,525,27
20230831,140000,447519758,525,525,525,525,50
20230831,135900,447493508,525,525,525,525,1008
20230831,135800,446964308,525,525,525,525,2110
20230831,135700,445856558,525,525,525,525,0
20230831,135600,445856558,525,525,525,525,38
20230831,135500,445836608,525,525,525,525,5
20230831,135400,445833983,525,525,525,525,0
20230831,135300,445833983,525,525,525,525,1
20230831,135200,445833458,525,525,525,525,3
20230831,135100,445831883,524,525,525,524,59
20230831,135000,445800923,525,526,526,525,548
20230831,134900,445513222,525,526,526,525,170
20230831,134800,445423902,526,526,526,526,1
20230831,134700,445423376,526,526,526,526,2
20230831,134600,445422324,525,526,526,525,210
20230831,134500,445312064,526,526,526,526,100
20230831,134400,445259464,526,526,526,526,102
20230831,134300,445205812,526,526,526,526,5
20230831,134200,445203182,526,526,526,526,4
20230831,134100,445201078,526,526,526,526,0
20230831,134000,445201078,526,526,526,526,2
20230831,133900,445200026,526,526,526,526,125
20230831,133800,445134276,526,526,526,526,2
20230831,133700,445133224,526,525,526,525,48
20230831,133600,445108023,526,526,526,526,200
20230831,133500,445002823,526,526,526,526,0
20230831,133400,445002823,526,526,526,526,0
20230831,133300,445002823,526,527,527,526,2300
20230831,133200,443792821,527,526,527,526,3
20230831,133100,443791242,526,526,527,526,9268
20230831,133000,438909979,526,526,526,526,100
20230831,132900,438857379,526,526,526,526,100
20230831,132800,438804779,525,526,526,525,501
20230831,132700,438541254,525,525,525,525,400
20230831,132600,438331254,526,526,526,526,1
20230831,132500,438330728,525,525,525,525,5000
20230831,132400,435705728,525,525,525,525,3014
20230831,132300,434123378,525,524,525,524,13895
20230831,132200,426835503,524,525,525,524,13717
20230831,132100,419642310,526,526,526,526,125
20230831,132000,419576560,526,526,526,526,81
20230831,131900,419533954,525,527,527,525,20412
20230831,131800,408817652,526,526,526,525,3763
20230831,131700,406840315,526,526,526,526,25
20230831,131600,406827165,526,526,526,526,2
20230831,131500,406826113,526,525,526,525,1504
20230831,131400,406036508,525,526,526,525,8
20230831,131300,406032303,526,525,526,525,14075
20230831,131200,398642926,526,526,526,526,300
20230831,131100,398485126,526,526,526,526,623
20230831,131000,398157428,526,527,527,526,11042
20230831,130900,392349332,527,527,527,527,4
20230831,130800,392347224,527,527,527,527,105
20230831,130700,392291889,527,526,527,526,405
20230831,130600,392078854,526,526,526,526,5849
20230831,130500,389002280,527,527,527,527,0
20230831,130400,389002280,527,527,527,527,0
20230831,130300,389002280,527,527,527,526,1105
20230831,130200,388420945,527,527,527,527,4
20230831,130100,388418837,527,527,527,527,10
20230831,130000,388413567,527,527,527,527,6
20230831,125900,388410405,526,526,526,526,20
20230831,125800,388399885,527,527,527,527,5
20230831,125700,388397250,527,526,527,526,1026
20230831,125600,387857573,527,527,527,527,1
20230831,125500,387857046,526,526,526,526,30
20230831,125400,387841266,527,527,527,527,0
20230831,125300,387841266,527,526,527,526,139
20230831,125200,387768151,526,527,527,526,1864
20230831,125100,386785824,527,526,527,526,2222
20230831,125000,385617050,527,527,527,527,110
20230831,124900,385559080,527,527,527,526,5513
20230831,124800,382658874,527,527,527,527,43
20230831,124700,382636213,527,527,527,526,3259
20230831,124600,380921720,527,527,527,527,1
20230831,124500,380921193,527,527,527,527,1
20230831,124400,380920666,527,527,527,526,3905
20230831,124300,378866625,527,527,527,527,1142
20230831,124200,378264791,527,527,527,526,339
20230831,124100,378086475,526,527,527,526,242
20230831,124000,377959170,528,527,528,526,8001
20230831,123900,373750641,528,527,528,526,2002
20230831,123800,372697346,528,528,528,528,1
20230831,123700,372696818,528,528,528,527,37
20230831,123600,372677294,528,527,528,527,2
20230831,123500,372676239,528,528,528,528,2687
20230831,123400,371257503,528,527,528,526,438
20230831,123300,371026479,528,528,528,528,3
20230831,123200,371024895,528,527,528,527,3
20230831,123100,371023312,528,526,528,526,3
20230831,123000,371021732,528,527,528,526,894
20230831,122900,370551420,528,528,528,528,0
20230831,122800,370551420,528,528,528,528,5
20230831,122700,370548780,526,528,528,526,4314
20230831,122600,368278534,528,528,528,527,1686
20230831,122500,367389326,528,530,530,528,6169
20230831,122400,364122603,530,530,530,530,1006
20230831,122300,363589423,530,529,530,529,100
20230831,122200,363536522,529,529,529,529,13474
20230831,122100,356408776,529,529,529,529,0
20230831,122000,356408776,529,529,529,529,236
20230831,121900,356283932,529,529,529,529,10
20230831,121800,356278642,529,529,529,529,12
20230831,121700,356272294,529,529,529,529,6
20230831,121600,356269120,528,528,528,528,400
20230831,121500,356057920,529,529,529,529,10
20230831,121400,356052630,529,529,529,529,5
20230831,121300,356049985,529,529,529,529,7
20230831,121200,356046282,529,528,529,528,2378
20230831,121100,354790697,528,528,528,528,1
20230831,121000,354790169,528,528,528,527,8923
20230831,120900,350087446,529,529,529,529,0
20230831,120800,350087446,529,529,529,529,0
20230831,120700,350087446,529,529,529,529,105
20230831,120600,350031901,529,529,529,529,0
20230831,120500,350031901,529,529,529,529,0
20230831,120400,350031901,529,529,529,529,1503
20230831,120300,349236814,529,529,529,529,1
20230831,120200,349236285,529,529,529,529,0
20230831,120100,349236285,529,529,529,529,100
20230831,120000,349183385,529,529,529,529,0
20230831,115900,349183385,529,529,529,529,0
20230831,115800,349183385,529,529,529,529,0
20230831,115700,349183385,529,529,529,529,100
20230831,115600,349130485,529,529,529,529,408
20230831,115500,348914653,529,529,529,529,0
20230831,115400,348914653,529,528,529,528,304
20230831,115300,348754137,528,529,529,528,31
20230831,115200,348737739,528,528,528,528,0
20230831,115100,348737739,528,529,529,528,310
20230831,115000,348574049,529,529,529,529,0
20230831,114900,348574049,529,529,529,529,3
20230831,114800,348572462,529,529,529,529,1
20230831,114700,348571933,528,528,528,528,224
20230831,114600,348453661,529,529,529,529,2002
20230831,114500,347394603,529,529,529,529,180
20230831,114400,347299383,529,529,529,529,100
20230831,114300,347246483,529,529,529,529,1095
20230831,114200,346667228,529,529,529,529,50
20230831,114100,346640778,528,528,528,528,0
20230831,114000,346640778,528,528,528,528,14
20230831,113900,346633386,528,528,528,528,100
20230831,113800,346580586,528,528,528,528,100
20230831,113700,346527786,528,529,529,528,3720
20230831,113600,344563606,528,528,528,528,0
20230831,113500,344563606,528,528,528,528,80
20230831,113400,344521366,528,528,528,528,2058
20230831,113300,343434742,528,528,528,528,104
20230831,113200,343379830,528,528,528,528,1
20230831,113100,343379302,528,528,528,527,939
20230831,113000,342883522,527,527,527,527,7248
20230831,112900,339063826,527,527,527,527,7
20230831,112800,339060137,527,527,527,527,51
20230831,112700,339033260,527,527,527,526,45
20230831,112600,339009575,526,527,527,526,2503
20230831,112500,337692844,528,528,528,526,2314
20230831,112400,336475670,528,527,528,526,1188
20230831,112300,335850778,528,528,528,528,11
20230831,112200,335844970,528,528,528,528,22
20230831,112100,335833354,526,528,528,526,466
20230831,112000,335588008,526,527,528,526,13502
20230831,111900,328485850,527,527,527,527,44
20230831,111800,328462662,527,526,527,526,12
20230831,111700,328456339,527,527,527,527,1312
20230831,111600,327764915,528,527,528,527,11
20230831,111500,327759108,528,528,528,528,0
20230831,111400,327759108,528,528,528,528,0
20230831,111300,327759108,528,528,528,528,0
20230831,111200,327759108,528,527,528,527,1090
20230831,111100,327184608,527,527,527,527,412
20230831,111000,326967484,528,528,528,527,432
20230831,110900,326739813,528,528,528,528,0
20230831,110800,326739813,528,528,528,528,0
20230831,110700,326739813,528,528,528,528,201
20230831,110600,326633685,527,528,528,527,8
20230831,110500,326629462,528,528,528,528,0
20230831,110400,326629462,528,528,528,528,9
20230831,110300,326624710,528,528,528,528,17
20230831,110200,326615734,526,528,528,526,107
20230831,110100,326559442,528,528,528,528,3
20230831,110000,326557858,526,526,526,526,200
20230831,105900,326452658,528,526,528,526,611
20230831,105800,326131270,528,528,528,528,57
20230831,105700,326101174,528,528,528,528,8
20230831,105600,326096950,528,528,528,528,17
20230831,105500,326087974,528,526,528,526,101
20230831,105400,326034846,526,527,527,526,20095
20230831,105300,315464425,528,528,528,527,13647
20230831,105200,308267172,529,529,529,529,1
20230831,105100,308266643,529,529,529,529,0
20230831,105000,308266643,529,529,529,529,2
20230831,104900,308265585,529,527,529,527,11835
20230831,104800,302026837,527,527,528,527,3798
20230831,104700,300023793,528,527,528,527,4901
20230831,104600,297440965,528,528,528,528,42
20230831,104500,297418789,528,528,528,528,0
20230831,104400,297418789,528,528,528,528,2
20230831,104300,297417733,529,529,529,529,3
20230831,104200,297416146,529,529,529,529,0
20230831,104100,297416146,529,528,529,528,113
20230831,104000,297356379,528,528,528,528,54
20230831,103900,297327867,528,529,529,528,8489
20230831,103800,292845663,529,529,529,529,0
20230831,103700,292845663,529,529,529,529,2125
20230831,103600,291721538,530,530,530,530,100
20230831,103500,291668538,530,529,530,529,45
20230831,103400,291644713,530,529,530,529,101
20230831,103300,291591283,530,530,530,530,100
20230831,103200,291538283,530,530,530,530,1
20230831,103100,291537753,529,529,529,528,12746
20230831,103000,284797665,528,529,529,528,753
20230831,102900,284399821,529,529,529,529,10
20230831,102800,284394531,529,529,529,529,62
20230831,102700,284361733,528,528,529,527,37356
20230831,102600,264654645,529,529,529,528,1108
20230831,102500,264069512,529,529,529,529,0
20230831,102400,264069512,529,530,530,529,201
20230831,102300,263963173,530,530,530,529,345
20230831,102200,263780372,530,530,530,530,52
20230831,102100,263752812,530,529,530,529,2484
20230831,102000,262438748,530,530,530,529,169
20230831,101900,262349186,530,530,530,530,6
20230831,101800,262346006,530,531,531,530,26
20230831,101700,262332225,530,530,530,530,11
20230831,101600,262326395,529,530,530,529,7007
20230831,101500,258618940,531,531,531,531,0
20230831,101400,258618940,531,531,531,531,100
20230831,101300,258565840,531,530,531,530,289
20230831,101200,258412650,530,531,531,530,230
20230831,101100,258290720,531,531,531,531,211
20230831,101000,258178679,530,530,530,530,8
20230831,100900,258174439,531,531,531,530,5094
20230831,100800,255469527,531,530,531,530,6908
20230831,100700,251806386,530,531,531,530,1498
20230831,100600,251012427,531,531,531,531,0
20230831,100500,251012427,531,531,531,530,6993
20230831,100400,247303144,531,531,531,531,366
20230831,100300,247108798,531,532,532,531,557
20230831,100200,246812481,532,532,532,530,1673
20230831,100100,245925684,532,533,533,531,2014
20230831,100000,244856245,533,533,533,530,4961
20230831,095900,242224848,533,533,533,533,0
20230831,095800,242224848,533,532,533,531,3833
20230831,095700,240188030,533,533,533,531,5156
20230831,095600,237442826,533,533,533,533,255
20230831,095500,237306911,533,533,533,533,400
20230831,095400,237093711,534,534,534,534,0
20230831,095300,237093711,534,533,534,533,411
20230831,095200,236874247,534,534,534,534,100
20230831,095100,236820847,534,534,534,534,286
20230831,095000,236668123,534,533,534,533,113
20230831,094900,236607881,534,534,534,534,12
20230831,094800,236601473,531,534,534,531,4745
20230831,094700,234078054,533,533,533,532,3501
20230831,094600,232214515,534,533,534,533,2
20230831,094500,232213448,533,534,534,533,141
20230831,094400,232138155,535,534,535,534,41
20230831,094300,232116260,535,536,536,535,6663
20230831,094200,228549656,537,537,537,536,1853
20230831,094100,227554645,537,537,537,536,81
20230831,094000,227511178,537,537,537,536,457
20230831,093900,227266114,537,537,538,536,15942
20230831,093800,218714650,538,538,538,538,179
20230831,093700,218618348,538,537,538,537,113
20230831,093600,218557654,539,538,539,538,4863
20230831,093500,215941259,538,539,539,537,4031
20230831,093400,213770088,539,537,539,537,8934
20230831,093300,208966236,537,537,537,537,5
20230831,093200,208963551,537,536,537,535,3891
20230831,093100,206878025,536,534,536,534,20264
20230831,093000,196038079,534,534,535,534,2720
20230831,092900,194585397,535,536,536,534,9738
20230831,092800,189384481,536,536,536,536,1548
20230831,092700,188554753,535,535,536,533,32754
20230831,092600,171081975,536,535,536,534,4216
20230831,092500,168826785,534,536,536,534,1472
20230831,092400,168040020,535,537,537,535,9643
20230831,092300,162881005,535,537,537,534,5831
20230831,092200,159766030,537,537,537,535,1888
20230831,092100,158755238,537,534,537,533,25879
20230831,092000,144900458,534,533,534,533,3230
20230831,091900,143178856,532,532,533,532,1810
20230831,091800,142215832,533,533,533,533,3
20230831,091700,142214233,532,532,532,532,3
20230831,091600,142212637,533,533,534,533,4044
20230831,091500,140056624,533,533,534,533,5283
20230831,091400,137240784,533,531,533,531,4508
20230831,091300,134840474,533,533,533,531,1208
20230831,091200,134198608,533,533,533,531,26294
20230831,091100,120183910,533,529,533,529,22965
20230831,091000,108001399,529,528,530,527,54973
20230831,090900,79003814,529,530,530,528,13277
20230831,090800,71992179,530,530,530,529,829
20230831,090700,71552905,530,531,531,530,2087
20230831,090600,70446708,531,530,531,528,18029
20230831,090500,60905201,531,530,535,530,10191
20230831,090400,55498592,530,533,535,530,12829
20230831,090300,48660775,533,533,533,533,4246
20230831,090200,46397657,534,535,535,532,2129
20230831,090100,45262211,535,535,536,535,15956
20230831,090000,36722941,535,534,536,534,63963