stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,202600,371478788,1328,1328,1328,1328,5094
20230831,202500,371478788,1328,1328,1328,1328,0
20230831,202400,371478788,1328,1328,1328,1328,0
20230831,202300,371478788,1328,1328,1328,1328,0
20230831,202200,371478788,1328,1328,1328,1328,0
20230831,202100,371478788,1328,1328,1328,1328,0
20230831,202000,371478788,1328,1328,1328,1328,0
20230831,201900,371478788,1328,1328,1328,1328,0
20230831,201800,371478788,1328,1328,1328,1328,0
20230831,201700,371478788,1328,1328,1328,1328,0
20230831,201600,371478788,1328,1328,1328,1328,0
20230831,201500,371478788,1328,1328,1328,1328,0
20230831,201400,371478788,1328,1328,1328,1328,0
20230831,201300,371478788,1328,1328,1328,1328,0
20230831,201200,371478788,1328,1328,1328,1328,0
20230831,201100,371478788,1328,1328,1328,1328,0
20230831,201000,371478788,1328,1328,1328,1328,0
20230831,200900,371478788,1328,1328,1328,1328,0
20230831,200800,371478788,1328,1328,1328,1328,0
20230831,200700,371478788,1328,1328,1328,1328,0
20230831,200600,371478788,1328,1328,1328,1328,0
20230831,200500,371478788,1328,1328,1328,1328,0
20230831,200400,371478788,1328,1328,1328,1328,0
20230831,200300,371478788,1328,1328,1328,1328,0
20230831,200200,371478788,1328,1328,1328,1328,0
20230831,200100,371478788,1328,1328,1328,1328,0
20230831,200000,371478788,1328,1328,1328,1328,0
20230831,195900,371478788,1328,1328,1328,1328,0
20230831,195800,371478788,1328,1328,1328,1328,0
20230831,195700,371478788,1328,1328,1328,1328,0
20230831,195600,371478788,1328,1328,1328,1328,5094
20230831,195500,371478788,1328,1328,1328,1328,0
20230831,195400,371478788,1328,1328,1328,1328,0
20230831,195300,371478788,1328,1328,1328,1328,0
20230831,195200,371478788,1328,1328,1328,1328,0
20230831,195100,371478788,1328,1328,1328,1328,0
20230831,195000,371478788,1328,1328,1328,1328,0
20230831,194900,371478788,1328,1328,1328,1328,0
20230831,194800,371478788,1328,1328,1328,1328,0
20230831,194700,371478788,1328,1328,1328,1328,0
20230831,194600,371478788,1328,1328,1328,1328,0
20230831,194500,371478788,1328,1328,1328,1328,0
20230831,194400,371478788,1328,1328,1328,1328,0
20230831,194300,371478788,1328,1328,1328,1328,0
20230831,194200,371478788,1328,1328,1328,1328,0
20230831,194100,371478788,1328,1328,1328,1328,0
20230831,194000,371478788,1328,1328,1328,1328,0
20230831,193900,371478788,1328,1328,1328,1328,0
20230831,193800,371478788,1328,1328,1328,1328,0
20230831,193700,371478788,1328,1328,1328,1328,0
20230831,193600,371478788,1328,1328,1328,1328,0
20230831,193500,371478788,1328,1328,1328,1328,0
20230831,193400,371478788,1328,1328,1328,1328,0
20230831,193300,371478788,1328,1328,1328,1328,0
20230831,193200,371478788,1328,1328,1328,1328,0
20230831,193100,371478788,1328,1328,1328,1328,0
20230831,193000,371478788,1328,1328,1328,1328,0
20230831,192900,371478788,1328,1328,1328,1328,0
20230831,192800,371478788,1328,1328,1328,1328,0
20230831,192700,371478788,1328,1328,1328,1328,0
20230831,192600,371478788,1328,1328,1328,1328,5094
20230831,192500,371478788,1328,1328,1328,1328,0
20230831,192400,371478788,1328,1328,1328,1328,0
20230831,192300,371478788,1328,1328,1328,1328,0
20230831,192200,371478788,1328,1328,1328,1328,0
20230831,192100,371478788,1328,1328,1328,1328,0
20230831,192000,371478788,1328,1328,1328,1328,0
20230831,191900,371478788,1328,1328,1328,1328,0
20230831,191800,371478788,1328,1328,1328,1328,0
20230831,191700,371478788,1328,1328,1328,1328,0
20230831,191600,371478788,1328,1328,1328,1328,0
20230831,191500,371478788,1328,1328,1328,1328,0
20230831,191400,371478788,1328,1328,1328,1328,0
20230831,191300,371478788,1328,1328,1328,1328,0
20230831,191200,371478788,1328,1328,1328,1328,0
20230831,191100,371478788,1328,1328,1328,1328,0
20230831,191000,371478788,1328,1328,1328,1328,0
20230831,190900,371478788,1328,1328,1328,1328,0
20230831,190800,371478788,1328,1328,1328,1328,0
20230831,190700,371478788,1328,1328,1328,1328,0
20230831,190600,371478788,1328,1328,1328,1328,0
20230831,190500,371478788,1328,1328,1328,1328,0
20230831,190400,371478788,1328,1328,1328,1328,0
20230831,190300,371478788,1328,1328,1328,1328,0
20230831,190200,371478788,1328,1328,1328,1328,0
20230831,190100,371478788,1328,1328,1328,1328,0
20230831,190000,371478788,1328,1328,1328,1328,0
20230831,185900,371478788,1328,1328,1328,1328,0
20230831,185800,371478788,1328,1328,1328,1328,0
20230831,185700,371478788,1328,1328,1328,1328,0
20230831,185600,371478788,1328,1328,1328,1328,5094
20230831,185500,371478788,1328,1328,1328,1328,0
20230831,185400,371478788,1328,1328,1328,1328,0
20230831,185300,371478788,1328,1328,1328,1328,0
20230831,185200,371478788,1328,1328,1328,1328,0
20230831,185100,371478788,1328,1328,1328,1328,0
20230831,185000,371478788,1328,1328,1328,1328,0
20230831,184900,371478788,1328,1328,1328,1328,0
20230831,184800,371478788,1328,1328,1328,1328,0
20230831,184700,371478788,1328,1328,1328,1328,0
20230831,184600,371478788,1328,1328,1328,1328,0
20230831,184500,371478788,1328,1328,1328,1328,0
20230831,184400,371478788,1328,1328,1328,1328,0
20230831,184300,371478788,1328,1328,1328,1328,0
20230831,184200,371478788,1328,1328,1328,1328,0
20230831,184100,371478788,1328,1328,1328,1328,0
20230831,184000,371478788,1328,1328,1328,1328,0
20230831,183900,371478788,1328,1328,1328,1328,0
20230831,183800,371478788,1328,1328,1328,1328,0
20230831,183700,371478788,1328,1328,1328,1328,0
20230831,183600,371478788,1328,1328,1328,1328,0
20230831,183500,371478788,1328,1328,1328,1328,0
20230831,183400,371478788,1328,1328,1328,1328,0
20230831,183300,371478788,1328,1328,1328,1328,0
20230831,183200,371478788,1328,1328,1328,1328,0
20230831,183100,371478788,1328,1328,1328,1328,0
20230831,183000,371478788,1328,1328,1328,1328,0
20230831,182900,371478788,1328,1328,1328,1328,0
20230831,182800,371478788,1328,1328,1328,1328,0
20230831,182700,371478788,1328,1328,1328,1328,0
20230831,182600,371478788,1328,1328,1328,1328,5094
20230831,182500,371478788,1328,1328,1328,1328,0
20230831,182400,371478788,1328,1328,1328,1328,0
20230831,182300,371478788,1328,1328,1328,1328,0
20230831,182200,371478788,1328,1328,1328,1328,0
20230831,182100,371478788,1328,1328,1328,1328,0
20230831,182000,371478788,1328,1328,1328,1328,0
20230831,181900,371478788,1328,1328,1328,1328,0
20230831,181800,371478788,1328,1328,1328,1328,0
20230831,181700,371478788,1328,1328,1328,1328,0
20230831,181600,371478788,1328,1328,1328,1328,0
20230831,181500,371478788,1328,1328,1328,1328,0
20230831,181400,371478788,1328,1328,1328,1328,0
20230831,181300,371478788,1328,1328,1328,1328,0
20230831,181200,371478788,1328,1328,1328,1328,0
20230831,181100,371478788,1328,1328,1328,1328,0
20230831,181000,371478788,1328,1328,1328,1328,0
20230831,180900,371478788,1328,1328,1328,1328,0
20230831,180800,371478788,1328,1328,1328,1328,0
20230831,180700,371478788,1328,1328,1328,1328,0
20230831,180600,371478788,1328,1328,1328,1328,0
20230831,180500,371478788,1328,1328,1328,1328,0
20230831,180400,371478788,1328,1328,1328,1328,0
20230831,180300,371478788,1328,1328,1328,1328,0
20230831,180200,371478788,1328,1328,1328,1328,0
20230831,180100,371478788,1328,1328,1328,1328,0
20230831,180000,371478788,1328,1328,1328,1328,0
20230831,175900,371478788,1328,1328,1328,1328,0
20230831,175800,371478788,1328,1328,1328,1328,0
20230831,175700,371478788,1328,1328,1328,1328,0
20230831,175600,371478788,1328,1328,1328,1328,5094
20230831,175500,371478788,1328,1328,1328,1328,0
20230831,175400,371478788,1328,1328,1328,1328,0
20230831,175300,371478788,1328,1328,1328,1328,0
20230831,175200,371478788,1328,1328,1328,1328,0
20230831,175100,371478788,1328,1328,1328,1328,0
20230831,175000,371478788,1328,1328,1328,1328,0
20230831,174900,371478788,1328,1328,1328,1328,0
20230831,174800,371478788,1328,1328,1328,1328,0
20230831,174700,371478788,1328,1328,1328,1328,0
20230831,174600,371478788,1328,1328,1328,1328,0
20230831,174500,371478788,1328,1328,1328,1328,0
20230831,174400,371478788,1328,1328,1328,1328,0
20230831,174300,371478788,1328,1328,1328,1328,0
20230831,174200,371478788,1328,1328,1328,1328,0
20230831,174100,371478788,1328,1328,1328,1328,0
20230831,174000,371478788,1328,1328,1328,1328,0
20230831,173900,371478788,1328,1328,1328,1328,0
20230831,173800,371478788,1328,1328,1328,1328,0
20230831,173700,371478788,1328,1328,1328,1328,0
20230831,173600,371478788,1328,1328,1328,1328,0
20230831,173500,371478788,1328,1328,1328,1328,0
20230831,173400,371478788,1328,1328,1328,1328,0
20230831,173300,371478788,1328,1328,1328,1328,0
20230831,173200,371478788,1328,1328,1328,1328,0
20230831,173100,371478788,1328,1328,1328,1328,0
20230831,173000,371478788,1328,1328,1328,1328,0
20230831,172900,371478788,1328,1328,1328,1328,0
20230831,172800,371478788,1328,1328,1328,1328,0
20230831,172700,371478788,1328,1328,1328,1328,0
20230831,172600,371478788,1328,1328,1328,1328,5094
20230831,172500,371478788,1328,1328,1328,1328,0
20230831,172400,371478788,1328,1328,1328,1328,0
20230831,172300,371478788,1328,1328,1328,1328,0
20230831,172200,371478788,1328,1328,1328,1328,0
20230831,172100,371478788,1328,1328,1328,1328,0
20230831,172000,371478788,1328,1328,1328,1328,0
20230831,171900,371478788,1328,1328,1328,1328,0
20230831,171800,371478788,1328,1328,1328,1328,0
20230831,171700,371478788,1328,1328,1328,1328,0
20230831,171600,371478788,1328,1328,1328,1328,0
20230831,171500,371478788,1328,1328,1328,1328,0
20230831,171400,371478788,1328,1328,1328,1328,0
20230831,171300,371478788,1328,1328,1328,1328,0
20230831,171200,371478788,1328,1328,1328,1328,0
20230831,171100,371478788,1328,1328,1328,1328,0
20230831,171000,371478788,1328,1328,1328,1328,0
20230831,170900,371478788,1328,1328,1328,1328,0
20230831,170800,371478788,1328,1328,1328,1328,0
20230831,170700,371478788,1328,1328,1328,1328,0
20230831,170600,371478788,1328,1328,1328,1328,0
20230831,170500,371478788,1328,1328,1328,1328,0
20230831,170400,371478788,1328,1328,1328,1328,0
20230831,170300,371478788,1328,1328,1328,1328,0
20230831,170200,371478788,1328,1328,1328,1328,0
20230831,170100,371478788,1328,1328,1328,1328,0
20230831,170000,371478788,1328,1328,1328,1328,0
20230831,165900,371478788,1328,1328,1328,1328,0
20230831,165800,371478788,1328,1328,1328,1328,0
20230831,165700,371478788,1328,1328,1328,1328,0
20230831,165600,371478788,1328,1328,1328,1328,5094
20230831,165500,371478788,1328,1328,1328,1328,0
20230831,165400,371478788,1328,1328,1328,1328,0
20230831,165300,371478788,1328,1328,1328,1328,0
20230831,165200,371478788,1328,1328,1328,1328,0
20230831,165100,371478788,1328,1328,1328,1328,0
20230831,165000,371478788,1328,1328,1328,1328,0
20230831,164900,371478788,1328,1328,1328,1328,0
20230831,164800,371478788,1328,1328,1328,1328,0
20230831,164700,371478788,1328,1328,1328,1328,0
20230831,164600,371478788,1328,1328,1328,1328,0
20230831,164500,371478788,1328,1328,1328,1328,0
20230831,164400,371478788,1328,1328,1328,1328,0
20230831,164300,371478788,1328,1328,1328,1328,0
20230831,164200,371478788,1328,1328,1328,1328,0
20230831,164100,371478788,1328,1328,1328,1328,0
20230831,164000,371478788,1328,1328,1328,1328,0
20230831,163900,371478788,1328,1328,1328,1328,0
20230831,163800,371478788,1328,1328,1328,1328,0
20230831,163700,371478788,1328,1328,1328,1328,0
20230831,163600,371478788,1328,1328,1328,1328,0
20230831,163500,371478788,1328,1328,1328,1328,0
20230831,163400,371478788,1328,1328,1328,1328,0
20230831,163300,371478788,1328,1328,1328,1328,0
20230831,163200,371478788,1328,1328,1328,1328,0
20230831,163100,371478788,1328,1328,1328,1328,0
20230831,163000,371478788,1328,1328,1328,1328,0
20230831,162900,371478788,1328,1328,1328,1328,0
20230831,162800,371478788,1328,1328,1328,1328,0
20230831,162700,371478788,1328,1328,1328,1328,0
20230831,162600,371478788,1328,1328,1328,1328,5094
20230831,162500,371478788,1328,1328,1328,1328,0
20230831,162400,371478788,1328,1328,1328,1328,0
20230831,162300,371478788,1328,1328,1328,1328,0
20230831,162200,371478788,1328,1328,1328,1328,0
20230831,162100,371478788,1328,1328,1328,1328,0
20230831,162000,371478788,1328,1328,1328,1328,0
20230831,161900,371478788,1328,1328,1328,1328,0
20230831,161800,371478788,1328,1328,1328,1328,0
20230831,161700,371478788,1328,1328,1328,1328,0
20230831,161600,371478788,1328,1328,1328,1328,0
20230831,161500,371478788,1328,1328,1328,1328,0
20230831,161400,371478788,1328,1328,1328,1328,0
20230831,161300,371478788,1328,1328,1328,1328,0
20230831,161200,371478788,1328,1328,1328,1328,0
20230831,161100,371478788,1328,1328,1328,1328,0
20230831,161000,371478788,1328,1328,1328,1328,0
20230831,160900,371478788,1328,1328,1328,1328,0
20230831,160800,371478788,1328,1328,1328,1328,0
20230831,160700,371478788,1328,1328,1328,1328,0
20230831,160600,371478788,1328,1328,1328,1328,0
20230831,160500,371478788,1328,1328,1328,1328,0
20230831,160400,371478788,1328,1328,1328,1328,0
20230831,160300,371478788,1328,1328,1328,1328,0
20230831,160200,371478788,1328,1328,1328,1328,0
20230831,160100,371478788,1328,1328,1328,1328,0
20230831,160000,371478788,1328,1328,1328,1328,0
20230831,155900,371478788,1328,1328,1328,1328,0
20230831,155800,371478788,1328,1328,1328,1328,0
20230831,155700,371478788,1328,1328,1328,1328,0
20230831,155600,371478788,1328,1328,1328,1328,5094
20230831,155500,371478788,1328,1328,1328,1328,0
20230831,155400,371478788,1328,1328,1328,1328,0
20230831,155300,371478788,1328,1328,1328,1328,0
20230831,155200,371478788,1328,1328,1328,1328,0
20230831,155100,371478788,1328,1328,1328,1328,0
20230831,155000,371478788,1328,1328,1328,1328,0
20230831,154900,371478788,1328,1328,1328,1328,0
20230831,154800,371478788,1328,1328,1328,1328,0
20230831,154700,371478788,1328,1328,1328,1328,0
20230831,154600,371478788,1328,1328,1328,1328,0
20230831,154500,371478788,1328,1328,1328,1328,0
20230831,154400,371478788,1328,1328,1328,1328,0
20230831,154300,371478788,1328,1328,1328,1328,0
20230831,154200,371478788,1328,1328,1328,1328,0
20230831,154100,371478788,1328,1328,1328,1328,0
20230831,154000,371478788,1328,1328,1328,1328,0
20230831,153900,371478788,1328,1328,1328,1328,0
20230831,153800,371478788,1328,1328,1328,1328,0
20230831,153700,371478788,1328,1328,1328,1328,0
20230831,153600,371478788,1328,1328,1328,1328,0
20230831,153500,371478788,1328,1328,1328,1328,0
20230831,153400,371478788,1328,1328,1328,1328,0
20230831,153300,371478788,1328,1328,1328,1328,0
20230831,153200,371478788,1328,1328,1328,1328,0
20230831,153100,371478788,1328,1328,1328,1328,0
20230831,153000,371478788,1328,1328,1328,1328,5094
20230831,152900,364713956,1315,1315,1315,1315,0
20230831,152800,364713956,1315,1315,1315,1315,0
20230831,152700,364713956,1315,1315,1315,1315,0
20230831,152600,364713956,1315,1315,1315,1315,0
20230831,152500,364713956,1315,1315,1315,1315,0
20230831,152400,364713956,1315,1315,1315,1315,0
20230831,152300,364713956,1315,1315,1315,1315,0
20230831,152200,364713956,1315,1315,1315,1315,0
20230831,152100,364713956,1315,1315,1315,1315,0
20230831,152000,364713956,1315,1315,1315,1315,0
20230831,151900,364713956,1315,1315,1315,1312,469
20230831,151800,364098244,1315,1310,1315,1310,5
20230831,151700,364091682,1311,1312,1312,1310,1243
20230831,151600,362462209,1317,1317,1317,1317,0
20230831,151500,362462209,1317,1317,1317,1317,0
20230831,151400,362462209,1317,1317,1317,1317,0
20230831,151300,362462209,1317,1317,1317,1317,0
20230831,151200,362462209,1317,1317,1317,1317,0
20230831,151100,362462209,1317,1317,1317,1317,0
20230831,151000,362462209,1317,1317,1317,1317,10
20230831,150900,362449039,1317,1317,1317,1317,70
20230831,150800,362356849,1317,1317,1317,1317,0
20230831,150700,362356849,1317,1317,1317,1317,0
20230831,150600,362356849,1317,1317,1317,1317,96
20230831,150500,362230417,1308,1309,1309,1308,151
20230831,150400,362032764,1316,1316,1316,1316,0
20230831,150300,362032764,1316,1316,1316,1316,0
20230831,150200,362032764,1316,1316,1316,1316,3
20230831,150100,362028816,1317,1314,1317,1307,3525
20230831,150000,357406964,1324,1324,1324,1324,0
20230831,145900,357406964,1324,1324,1324,1324,0
20230831,145800,357406964,1324,1324,1324,1324,0
20230831,145700,357406964,1324,1318,1324,1318,3
20230831,145600,357402998,1317,1317,1318,1317,1349
20230831,145500,355626249,1317,1317,1317,1317,1025
20230831,145400,354276324,1318,1318,1318,1318,0
20230831,145300,354276324,1318,1318,1318,1318,0
20230831,145200,354276324,1318,1318,1318,1318,0
20230831,145100,354276324,1318,1318,1318,1307,9739
20230831,145000,341535764,1318,1318,1318,1318,0
20230831,144900,341535764,1318,1318,1318,1318,37
20230831,144800,341486998,1318,1315,1318,1315,536
20230831,144700,340782155,1315,1315,1315,1315,1115
20230831,144600,339315930,1315,1315,1315,1315,2
20230831,144500,339313300,1318,1316,1318,1316,1055
20230831,144400,337923470,1316,1317,1318,1316,450
20230831,144300,337331130,1318,1318,1318,1318,0
20230831,144200,337331130,1318,1318,1318,1318,0
20230831,144100,337331130,1318,1318,1318,1318,0
20230831,144000,337331130,1318,1318,1318,1318,0
20230831,143900,337331130,1318,1318,1318,1318,7
20230831,143800,337321904,1318,1318,1318,1318,0
20230831,143700,337321904,1318,1318,1318,1318,1
20230831,143600,337320586,1315,1315,1315,1315,14
20230831,143500,337302176,1319,1319,1319,1319,0
20230831,143400,337302176,1319,1319,1319,1319,0
20230831,143300,337302176,1319,1319,1319,1319,1
20230831,143200,337300857,1325,1325,1325,1325,0
20230831,143100,337300857,1325,1325,1325,1325,0
20230831,143000,337300857,1325,1325,1325,1325,0
20230831,142900,337300857,1325,1324,1325,1324,300
20230831,142800,336903405,1326,1327,1327,1315,1338
20230831,142700,335143372,1328,1318,1328,1318,141
20230831,142600,334957524,1318,1318,1318,1318,0
20230831,142500,334957524,1318,1318,1318,1318,0
20230831,142400,334957524,1318,1318,1318,1318,0
20230831,142300,334957524,1318,1327,1327,1318,97
20230831,142200,334829641,1327,1327,1327,1327,0
20230831,142100,334829641,1327,1320,1328,1320,7
20230831,142000,334820382,1318,1318,1318,1318,0
20230831,141900,334820382,1318,1319,1319,1318,2
20230831,141800,334817745,1331,1331,1331,1331,5
20230831,141700,334811090,1332,1323,1332,1312,10551
20230831,141600,320899332,1318,1330,1330,1318,1940
20230831,141500,318338536,1331,1318,1331,1318,2368
20230831,141400,315217499,1313,1317,1318,1313,703
20230831,141300,314291626,1317,1318,1318,1313,6454
20230831,141200,305812075,1318,1320,1320,1318,259
20230831,141100,305470247,1324,1324,1324,1324,0
20230831,141000,305470247,1324,1324,1324,1324,0
20230831,140900,305470247,1324,1324,1324,1324,0
20230831,140800,305470247,1324,1324,1324,1324,0
20230831,140700,305470247,1324,1324,1324,1324,0
20230831,140600,305470247,1324,1324,1324,1324,0
20230831,140500,305470247,1324,1324,1324,1324,0
20230831,140400,305470247,1324,1324,1324,1324,0
20230831,140300,305470247,1324,1324,1324,1324,80
20230831,140200,305364327,1318,1318,1318,1318,0
20230831,140100,305364327,1318,1318,1318,1318,0
20230831,140000,305364327,1318,1320,1320,1318,149
20230831,135900,305167881,1324,1324,1324,1324,0
20230831,135800,305167881,1324,1324,1324,1324,0
20230831,135700,305167881,1324,1324,1324,1324,0
20230831,135600,305167881,1324,1320,1324,1320,301
20230831,135500,304770557,1320,1325,1325,1320,88
20230831,135400,304654307,1320,1321,1321,1320,385
20230831,135300,304146093,1325,1325,1325,1325,0
20230831,135200,304146093,1325,1325,1325,1325,0
20230831,135100,304146093,1325,1325,1325,1325,0
20230831,135000,304146093,1325,1320,1325,1320,41
20230831,134900,304091968,1325,1320,1325,1320,131
20230831,134800,303919043,1325,1320,1325,1320,9
20230831,134700,303907158,1326,1326,1326,1326,0
20230831,134600,303907158,1326,1326,1326,1326,0
20230831,134500,303907158,1326,1319,1326,1318,287
20230831,134400,303528215,1319,1319,1319,1319,30
20230831,134300,303488645,1323,1323,1323,1323,0
20230831,134200,303488645,1323,1323,1323,1323,0
20230831,134100,303488645,1323,1323,1323,1323,0
20230831,134000,303488645,1323,1323,1323,1323,0
20230831,133900,303488645,1323,1323,1323,1323,2
20230831,133800,303485999,1318,1318,1318,1318,0
20230831,133700,303485999,1318,1323,1323,1318,7
20230831,133600,303476743,1324,1324,1324,1324,0
20230831,133500,303476743,1324,1324,1324,1324,0
20230831,133400,303476743,1324,1324,1324,1324,0
20230831,133300,303476743,1324,1317,1325,1317,154
20230831,133200,303273306,1326,1326,1326,1326,0
20230831,133100,303273306,1326,1326,1326,1326,0
20230831,133000,303273306,1326,1326,1326,1326,0
20230831,132900,303273306,1326,1326,1326,1326,0
20230831,132800,303273306,1326,1326,1326,1326,9
20230831,132700,303261372,1327,1319,1327,1315,2060
20230831,132600,300550707,1316,1316,1319,1316,1915
20230831,132500,298030564,1321,1322,1322,1316,2705
20230831,132400,294460939,1322,1326,1326,1319,150
20230831,132300,294262972,1318,1328,1328,1316,6032
20230831,132200,286309041,1328,1318,1330,1316,4988
20230831,132100,279732557,1316,1335,1335,1316,27511
20230831,132000,243454363,1336,1338,1339,1328,5074
20230831,131900,236693820,1330,1343,1343,1329,24271
20230831,131800,204321373,1343,1360,1363,1339,21369
20230831,131700,175523475,1361,1403,1410,1355,54470
20230831,131600,99963376,1402,1418,1418,1401,17869
20230831,131500,74686923,1384,1384,1384,1384,0
20230831,131400,74686923,1384,1350,1430,1350,11543
20230831,131300,58512570,1350,1348,1350,1348,3112
20230831,131200,54316264,1348,1348,1348,1347,300
20230831,131100,53911914,1348,1336,1348,1336,9501
20230831,131000,41130535,1337,1327,1337,1327,4000
20230831,130900,35799916,1328,1328,1328,1328,0
20230831,130800,35799916,1328,1328,1328,1328,0
20230831,130700,35799916,1328,1328,1328,1328,0
20230831,130600,35799916,1328,1328,1328,1328,10
20230831,130500,35786636,1329,1323,1329,1323,25
20230831,130400,35753551,1316,1316,1316,1316,0
20230831,130300,35753551,1316,1316,1316,1316,0
20230831,130200,35753551,1316,1316,1316,1316,0
20230831,130100,35753551,1316,1316,1316,1316,0
20230831,130000,35753551,1316,1316,1316,1316,0
20230831,125900,35753551,1316,1317,1317,1316,754
20230831,125800,34761085,1321,1321,1321,1321,0
20230831,125700,34761085,1321,1321,1321,1321,0
20230831,125600,34761085,1321,1321,1321,1321,0
20230831,125500,34761085,1321,1321,1321,1321,1
20230831,125400,34759764,1318,1318,1318,1318,0
20230831,125300,34759764,1318,1318,1318,1318,20
20230831,125200,34733404,1315,1315,1315,1315,0
20230831,125100,34733404,1315,1315,1315,1315,0
20230831,125000,34733404,1315,1315,1315,1315,0
20230831,124900,34733404,1315,1315,1315,1315,501
20230831,124800,34074589,1321,1321,1321,1321,1
20230831,124700,34073268,1315,1315,1315,1315,1000
20230831,124600,32758268,1324,1324,1324,1324,0
20230831,124500,32758268,1324,1324,1324,1324,0
20230831,124400,32758268,1324,1324,1324,1324,1
20230831,124300,32756944,1316,1316,1316,1316,0
20230831,124200,32756944,1316,1316,1316,1316,0
20230831,124100,32756944,1316,1316,1316,1316,0
20230831,124000,32756944,1316,1316,1316,1316,0
20230831,123900,32756944,1316,1317,1317,1316,1997
20230831,123800,30127383,1324,1324,1324,1324,0
20230831,123700,30127383,1324,1324,1324,1324,0
20230831,123600,30127383,1324,1324,1324,1324,0
20230831,123500,30127383,1324,1324,1324,1324,1
20230831,123400,30126059,1318,1318,1318,1318,0
20230831,123300,30126059,1318,1318,1318,1318,0
20230831,123200,30126059,1318,1318,1318,1318,0
20230831,123100,30126059,1318,1318,1318,1318,0
20230831,123000,30126059,1318,1321,1321,1318,2376
20230831,122900,26994221,1321,1321,1321,1321,0
20230831,122800,26994221,1321,1321,1321,1321,0
20230831,122700,26994221,1321,1321,1321,1321,0
20230831,122600,26994221,1321,1321,1321,1321,0
20230831,122500,26994221,1321,1321,1321,1321,0
20230831,122400,26994221,1321,1321,1321,1321,0
20230831,122300,26994221,1321,1321,1321,1321,0
20230831,122200,26994221,1321,1321,1321,1321,0
20230831,122100,26994221,1321,1321,1321,1321,0
20230831,122000,26994221,1321,1321,1321,1321,0
20230831,121900,26994221,1321,1321,1321,1321,0
20230831,121800,26994221,1321,1321,1321,1321,2030
20230831,121700,24312591,1328,1328,1328,1328,0
20230831,121600,24312591,1328,1328,1328,1328,0
20230831,121500,24312591,1328,1328,1328,1328,0
20230831,121400,24312591,1328,1328,1328,1328,0
20230831,121300,24312591,1328,1328,1328,1328,0
20230831,121200,24312591,1328,1328,1328,1328,0
20230831,121100,24312591,1328,1328,1328,1328,0
20230831,121000,24312591,1328,1328,1328,1328,0
20230831,120900,24312591,1328,1328,1328,1328,0
20230831,120800,24312591,1328,1328,1328,1328,0
20230831,120700,24312591,1328,1328,1328,1328,0
20230831,120600,24312591,1328,1328,1328,1328,0
20230831,120500,24312591,1328,1328,1328,1328,1
20230831,120400,24311263,1321,1321,1321,1321,0
20230831,120300,24311263,1321,1321,1321,1321,100
20230831,120200,24179163,1328,1328,1328,1328,1
20230831,120100,24177835,1320,1320,1320,1320,0
20230831,120000,24177835,1320,1320,1320,1320,0
20230831,115900,24177835,1320,1320,1320,1320,0
20230831,115800,24177835,1320,1320,1320,1320,0
20230831,115700,24177835,1320,1320,1320,1320,0
20230831,115600,24177835,1320,1320,1320,1320,25
20230831,115500,24144835,1320,1322,1322,1320,100
20230831,115400,24012780,1330,1330,1330,1330,0
20230831,115300,24012780,1330,1330,1330,1330,0
20230831,115200,24012780,1330,1330,1330,1330,0
20230831,115100,24012780,1330,1330,1330,1330,0
20230831,115000,24012780,1330,1330,1330,1330,0
20230831,114900,24012780,1330,1330,1330,1330,0
20230831,114800,24012780,1330,1330,1330,1330,0
20230831,114700,24012780,1330,1330,1330,1330,0
20230831,114600,24012780,1330,1330,1330,1330,0
20230831,114500,24012780,1330,1330,1330,1330,0
20230831,114400,24012780,1330,1330,1330,1330,0
20230831,114300,24012780,1330,1329,1330,1329,93
20230831,114200,23889182,1329,1329,1329,1329,0
20230831,114100,23889182,1329,1329,1329,1329,0
20230831,114000,23889182,1329,1324,1329,1324,150
20230831,113900,23690522,1324,1324,1324,1324,0
20230831,113800,23690522,1324,1324,1324,1324,0
20230831,113700,23690522,1324,1324,1324,1324,0
20230831,113600,23690522,1324,1324,1324,1324,0
20230831,113500,23690522,1324,1324,1324,1324,0
20230831,113400,23690522,1324,1324,1324,1324,1
20230831,113300,23689198,1324,1324,1324,1324,1
20230831,113200,23687874,1324,1324,1324,1324,0
20230831,113100,23687874,1324,1324,1324,1324,0
20230831,113000,23687874,1324,1324,1324,1324,0
20230831,112900,23687874,1324,1324,1324,1324,300
20230831,112800,23290674,1324,1324,1324,1324,0
20230831,112700,23290674,1324,1324,1324,1324,0
20230831,112600,23290674,1324,1324,1324,1324,0
20230831,112500,23290674,1324,1324,1324,1324,0
20230831,112400,23290674,1324,1324,1324,1324,0
20230831,112300,23290674,1324,1324,1324,1324,0
20230831,112200,23290674,1324,1324,1324,1324,0
20230831,112100,23290674,1324,1324,1324,1324,300
20230831,112000,22893474,1324,1324,1324,1324,0
20230831,111900,22893474,1324,1324,1324,1324,10
20230831,111800,22880234,1316,1316,1316,1316,0
20230831,111700,22880234,1316,1316,1316,1316,0
20230831,111600,22880234,1316,1316,1316,1316,0
20230831,111500,22880234,1316,1317,1317,1316,484
20230831,111400,22243279,1320,1320,1320,1320,0
20230831,111300,22243279,1320,1320,1320,1320,0
20230831,111200,22243279,1320,1320,1320,1320,0
20230831,111100,22243279,1320,1320,1320,1320,216
20230831,111000,21958159,1323,1323,1323,1323,10
20230831,110900,21944929,1324,1324,1324,1324,0
20230831,110800,21944929,1324,1324,1324,1324,0
20230831,110700,21944929,1324,1324,1324,1324,0
20230831,110600,21944929,1324,1324,1324,1324,0
20230831,110500,21944929,1324,1324,1324,1324,0
20230831,110400,21944929,1324,1324,1324,1324,1
20230831,110300,21943605,1320,1320,1320,1320,0
20230831,110200,21943605,1320,1320,1320,1320,0
20230831,110100,21943605,1320,1320,1320,1320,84
20230831,110000,21832725,1324,1324,1324,1324,0
20230831,105900,21832725,1324,1324,1324,1324,0
20230831,105800,21832725,1324,1324,1324,1324,85
20230831,105700,21720185,1324,1324,1324,1324,1
20230831,105600,21718861,1324,1324,1324,1324,2
20230831,105500,21716213,1316,1316,1316,1316,0
20230831,105400,21716213,1316,1316,1316,1316,5
20230831,105300,21709633,1316,1319,1319,1315,4809
20230831,105200,15381310,1330,1326,1330,1326,500
20230831,105100,14717628,1318,1318,1318,1318,660
20230831,105000,13847748,1319,1319,1319,1319,909
20230831,104900,12648777,1319,1319,1319,1319,0
20230831,104800,12648777,1319,1319,1319,1319,77
20230831,104700,12547214,1326,1326,1326,1326,0
20230831,104600,12547214,1326,1326,1326,1326,0
20230831,104500,12547214,1326,1326,1326,1326,0
20230831,104400,12547214,1326,1326,1326,1326,0
20230831,104300,12547214,1326,1326,1326,1326,0
20230831,104200,12547214,1326,1326,1326,1326,0
20230831,104100,12547214,1326,1326,1326,1326,12
20230831,104000,12531302,1326,1326,1326,1326,0
20230831,103900,12531302,1326,1326,1326,1326,0
20230831,103800,12531302,1326,1326,1326,1326,0
20230831,103700,12531302,1326,1326,1326,1326,0
20230831,103600,12531302,1326,1326,1326,1326,1
20230831,103500,12529976,1315,1320,1320,1315,1731
20230831,103400,10251141,1329,1329,1329,1329,0
20230831,103300,10251141,1329,1329,1329,1329,0
20230831,103200,10251141,1329,1320,1329,1320,117
20230831,103100,10096008,1329,1329,1329,1329,0
20230831,103000,10096008,1329,1329,1329,1329,1
20230831,102900,10094679,1322,1322,1322,1322,0
20230831,102800,10094679,1322,1322,1322,1322,0
20230831,102700,10094679,1322,1322,1322,1322,0
20230831,102600,10094679,1322,1322,1322,1322,70
20230831,102500,10002139,1322,1323,1323,1322,1230
20230831,102400,8375769,1329,1329,1329,1329,0
20230831,102300,8375769,1329,1329,1329,1329,0
20230831,102200,8375769,1329,1329,1329,1329,76
20230831,102100,8274765,1329,1329,1329,1329,500
20230831,102000,7610265,1329,1329,1329,1329,150
20230831,101900,7410915,1329,1329,1329,1329,0
20230831,101800,7410915,1329,1328,1329,1328,100
20230831,101700,7278022,1323,1323,1323,1323,0
20230831,101600,7278022,1323,1323,1323,1323,100
20230831,101500,7145722,1323,1323,1323,1323,305
20230831,101400,6742207,1330,1330,1330,1330,0
20230831,101300,6742207,1330,1330,1330,1330,0
20230831,101200,6742207,1330,1330,1330,1330,0
20230831,101100,6742207,1330,1330,1330,1330,0
20230831,101000,6742207,1330,1330,1330,1330,0
20230831,100900,6742207,1330,1330,1330,1330,0
20230831,100800,6742207,1330,1330,1330,1330,0
20230831,100700,6742207,1330,1330,1330,1330,0
20230831,100600,6742207,1330,1330,1330,1330,0
20230831,100500,6742207,1330,1330,1330,1330,0
20230831,100400,6742207,1330,1330,1330,1330,175
20230831,100300,6509457,1330,1330,1330,1330,10
20230831,100200,6496157,1330,1330,1330,1330,0
20230831,100100,6496157,1330,1330,1330,1330,0
20230831,100000,6496157,1330,1330,1330,1330,0
20230831,095900,6496157,1330,1330,1330,1330,0
20230831,095800,6496157,1330,1330,1330,1330,0
20230831,095700,6496157,1330,1330,1330,1330,0
20230831,095600,6496157,1330,1330,1330,1330,0
20230831,095500,6496157,1330,1330,1330,1330,11
20230831,095400,6481527,1326,1326,1326,1326,0
20230831,095300,6481527,1326,1326,1326,1326,0
20230831,095200,6481527,1326,1326,1326,1326,0
20230831,095100,6481527,1326,1326,1326,1326,0
20230831,095000,6481527,1326,1326,1326,1326,313
20230831,094900,6066489,1326,1326,1326,1326,0
20230831,094800,6066489,1326,1326,1326,1326,444
20230831,094700,5477745,1330,1330,1330,1330,0
20230831,094600,5477745,1330,1330,1330,1330,1
20230831,094500,5476415,1326,1326,1326,1326,400
20230831,094400,4946015,1338,1338,1338,1338,0
20230831,094300,4946015,1338,1338,1338,1338,0
20230831,094200,4946015,1338,1338,1338,1338,0
20230831,094100,4946015,1338,1338,1338,1338,0
20230831,094000,4946015,1338,1338,1338,1338,0
20230831,093900,4946015,1338,1338,1338,1338,0
20230831,093800,4946015,1338,1338,1338,1338,1
20230831,093700,4944677,1338,1337,1338,1337,293
20230831,093600,4552934,1330,1329,1330,1329,9
20230831,093500,4540965,1330,1339,1339,1330,642
20230831,093400,3686826,1339,1339,1339,1339,15
20230831,093300,3666741,1340,1340,1340,1340,0
20230831,093200,3666741,1340,1340,1340,1340,0
20230831,093100,3666741,1340,1340,1340,1340,3
20230831,093000,3662721,1343,1343,1343,1343,0
20230831,092900,3662721,1343,1343,1343,1343,0
20230831,092800,3662721,1343,1343,1343,1343,0
20230831,092700,3662721,1343,1343,1343,1343,0
20230831,092600,3662721,1343,1343,1343,1343,5
20230831,092500,3656006,1343,1343,1343,1343,0
20230831,092400,3656006,1343,1343,1343,1343,0
20230831,092300,3656006,1343,1343,1343,1343,0
20230831,092200,3656006,1343,1343,1343,1343,30
20230831,092100,3615716,1343,1343,1343,1343,0
20230831,092000,3615716,1343,1343,1343,1343,0
20230831,091900,3615716,1343,1343,1343,1343,2
20230831,091800,3613030,1345,1345,1345,1345,0
20230831,091700,3613030,1345,1345,1345,1345,0
20230831,091600,3613030,1345,1345,1345,1345,0
20230831,091500,3613030,1345,1345,1345,1345,0
20230831,091400,3613030,1345,1345,1345,1345,7
20230831,091300,3603615,1345,1340,1345,1340,11
20230831,091200,3588870,1344,1344,1344,1344,0
20230831,091100,3588870,1344,1344,1344,1344,294
20230831,091000,3193734,1346,1346,1346,1346,0
20230831,090900,3193734,1346,1346,1346,1346,0
20230831,090800,3193734,1346,1345,1346,1345,447
20230831,090700,2592168,1347,1347,1347,1347,0
20230831,090600,2592168,1347,1344,1347,1344,76
20230831,090500,2489871,1346,1346,1346,1346,0
20230831,090400,2489871,1346,1346,1346,1346,2
20230831,090300,2487179,1347,1347,1347,1347,0
20230831,090200,2487179,1347,1347,1347,1347,1000
20230831,090100,1140179,1350,1350,1350,1350,0
20230831,090000,1140179,1350,1336,1352,1336,849