stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,210000,2535149950,1321,1321,1321,1321,244210
20230831,205900,2535149950,1321,1321,1321,1321,0
20230831,205800,2535149950,1321,1321,1321,1321,0
20230831,205700,2535149950,1321,1321,1321,1321,0
20230831,205600,2535149950,1321,1321,1321,1321,0
20230831,205500,2535149950,1321,1321,1321,1321,0
20230831,205400,2535149950,1321,1321,1321,1321,0
20230831,205300,2535149950,1321,1321,1321,1321,0
20230831,205200,2535149950,1321,1321,1321,1321,0
20230831,205100,2535149950,1321,1321,1321,1321,0
20230831,205000,2535149950,1321,1321,1321,1321,0
20230831,204900,2535149950,1321,1321,1321,1321,0
20230831,204800,2535149950,1321,1321,1321,1321,0
20230831,204700,2535149950,1321,1321,1321,1321,0
20230831,204600,2535149950,1321,1321,1321,1321,0
20230831,204500,2535149950,1321,1321,1321,1321,0
20230831,204400,2535149950,1321,1321,1321,1321,0
20230831,204300,2535149950,1321,1321,1321,1321,0
20230831,204200,2535149950,1321,1321,1321,1321,0
20230831,204100,2535149950,1321,1321,1321,1321,0
20230831,204000,2535149950,1321,1321,1321,1321,0
20230831,203900,2535149950,1321,1321,1321,1321,0
20230831,203800,2535149950,1321,1321,1321,1321,0
20230831,203700,2535149950,1321,1321,1321,1321,0
20230831,203600,2535149950,1321,1321,1321,1321,0
20230831,203500,2535149950,1321,1321,1321,1321,0
20230831,203400,2535149950,1321,1321,1321,1321,0
20230831,203300,2535149950,1321,1321,1321,1321,0
20230831,203200,2535149950,1321,1321,1321,1321,0
20230831,203100,2535149950,1321,1321,1321,1321,0
20230831,203000,2535149950,1321,1321,1321,1321,244210
20230831,202900,2535149950,1321,1321,1321,1321,0
20230831,202800,2535149950,1321,1321,1321,1321,0
20230831,202700,2535149950,1321,1321,1321,1321,0
20230831,202600,2535149950,1321,1321,1321,1321,0
20230831,202500,2535149950,1321,1321,1321,1321,0
20230831,202400,2535149950,1321,1321,1321,1321,0
20230831,202300,2535149950,1321,1321,1321,1321,0
20230831,202200,2535149950,1321,1321,1321,1321,0
20230831,202100,2535149950,1321,1321,1321,1321,0
20230831,202000,2535149950,1321,1321,1321,1321,0
20230831,201900,2535149950,1321,1321,1321,1321,0
20230831,201800,2535149950,1321,1321,1321,1321,0
20230831,201700,2535149950,1321,1321,1321,1321,0
20230831,201600,2535149950,1321,1321,1321,1321,0
20230831,201500,2535149950,1321,1321,1321,1321,0
20230831,201400,2535149950,1321,1321,1321,1321,0
20230831,201300,2535149950,1321,1321,1321,1321,0
20230831,201200,2535149950,1321,1321,1321,1321,0
20230831,201100,2535149950,1321,1321,1321,1321,0
20230831,201000,2535149950,1321,1321,1321,1321,0
20230831,200900,2535149950,1321,1321,1321,1321,0
20230831,200800,2535149950,1321,1321,1321,1321,0
20230831,200700,2535149950,1321,1321,1321,1321,0
20230831,200600,2535149950,1321,1321,1321,1321,0
20230831,200500,2535149950,1321,1321,1321,1321,0
20230831,200400,2535149950,1321,1321,1321,1321,0
20230831,200300,2535149950,1321,1321,1321,1321,0
20230831,200200,2535149950,1321,1321,1321,1321,0
20230831,200100,2535149950,1321,1321,1321,1321,0
20230831,200000,2535149950,1321,1321,1321,1321,244210
20230831,195900,2535149950,1321,1321,1321,1321,0
20230831,195800,2535149950,1321,1321,1321,1321,0
20230831,195700,2535149950,1321,1321,1321,1321,0
20230831,195600,2535149950,1321,1321,1321,1321,0
20230831,195500,2535149950,1321,1321,1321,1321,0
20230831,195400,2535149950,1321,1321,1321,1321,0
20230831,195300,2535149950,1321,1321,1321,1321,0
20230831,195200,2535149950,1321,1321,1321,1321,0
20230831,195100,2535149950,1321,1321,1321,1321,0
20230831,195000,2535149950,1321,1321,1321,1321,0
20230831,194900,2535149950,1321,1321,1321,1321,0
20230831,194800,2535149950,1321,1321,1321,1321,0
20230831,194700,2535149950,1321,1321,1321,1321,0
20230831,194600,2535149950,1321,1321,1321,1321,0
20230831,194500,2535149950,1321,1321,1321,1321,0
20230831,194400,2535149950,1321,1321,1321,1321,0
20230831,194300,2535149950,1321,1321,1321,1321,0
20230831,194200,2535149950,1321,1321,1321,1321,0
20230831,194100,2535149950,1321,1321,1321,1321,0
20230831,194000,2535149950,1321,1321,1321,1321,0
20230831,193900,2535149950,1321,1321,1321,1321,0
20230831,193800,2535149950,1321,1321,1321,1321,0
20230831,193700,2535149950,1321,1321,1321,1321,0
20230831,193600,2535149950,1321,1321,1321,1321,0
20230831,193500,2535149950,1321,1321,1321,1321,0
20230831,193400,2535149950,1321,1321,1321,1321,0
20230831,193300,2535149950,1321,1321,1321,1321,0
20230831,193200,2535149950,1321,1321,1321,1321,0
20230831,193100,2535149950,1321,1321,1321,1321,0
20230831,193000,2535149950,1321,1321,1321,1321,244210
20230831,192900,2535149950,1321,1321,1321,1321,0
20230831,192800,2535149950,1321,1321,1321,1321,0
20230831,192700,2535149950,1321,1321,1321,1321,0
20230831,192600,2535149950,1321,1321,1321,1321,0
20230831,192500,2535149950,1321,1321,1321,1321,0
20230831,192400,2535149950,1321,1321,1321,1321,0
20230831,192300,2535149950,1321,1321,1321,1321,0
20230831,192200,2535149950,1321,1321,1321,1321,0
20230831,192100,2535149950,1321,1321,1321,1321,0
20230831,192000,2535149950,1321,1321,1321,1321,0
20230831,191900,2535149950,1321,1321,1321,1321,0
20230831,191800,2535149950,1321,1321,1321,1321,0
20230831,191700,2535149950,1321,1321,1321,1321,0
20230831,191600,2535149950,1321,1321,1321,1321,0
20230831,191500,2535149950,1321,1321,1321,1321,0
20230831,191400,2535149950,1321,1321,1321,1321,0
20230831,191300,2535149950,1321,1321,1321,1321,0
20230831,191200,2535149950,1321,1321,1321,1321,0
20230831,191100,2535149950,1321,1321,1321,1321,0
20230831,191000,2535149950,1321,1321,1321,1321,0
20230831,190900,2535149950,1321,1321,1321,1321,0
20230831,190800,2535149950,1321,1321,1321,1321,0
20230831,190700,2535149950,1321,1321,1321,1321,0
20230831,190600,2535149950,1321,1321,1321,1321,0
20230831,190500,2535149950,1321,1321,1321,1321,0
20230831,190400,2535149950,1321,1321,1321,1321,0
20230831,190300,2535149950,1321,1321,1321,1321,0
20230831,190200,2535149950,1321,1321,1321,1321,0
20230831,190100,2535149950,1321,1321,1321,1321,0
20230831,190000,2535149950,1321,1321,1321,1321,244210
20230831,185900,2535149950,1321,1321,1321,1321,0
20230831,185800,2535149950,1321,1321,1321,1321,0
20230831,185700,2535149950,1321,1321,1321,1321,0
20230831,185600,2535149950,1321,1321,1321,1321,0
20230831,185500,2535149950,1321,1321,1321,1321,0
20230831,185400,2535149950,1321,1321,1321,1321,0
20230831,185300,2535149950,1321,1321,1321,1321,0
20230831,185200,2535149950,1321,1321,1321,1321,0
20230831,185100,2535149950,1321,1321,1321,1321,0
20230831,185000,2535149950,1321,1321,1321,1321,0
20230831,184900,2535149950,1321,1321,1321,1321,0
20230831,184800,2535149950,1321,1321,1321,1321,0
20230831,184700,2535149950,1321,1321,1321,1321,0
20230831,184600,2535149950,1321,1321,1321,1321,0
20230831,184500,2535149950,1321,1321,1321,1321,0
20230831,184400,2535149950,1321,1321,1321,1321,0
20230831,184300,2535149950,1321,1321,1321,1321,0
20230831,184200,2535149950,1321,1321,1321,1321,0
20230831,184100,2535149950,1321,1321,1321,1321,0
20230831,184000,2535149950,1321,1321,1321,1321,0
20230831,183900,2535149950,1321,1321,1321,1321,0
20230831,183800,2535149950,1321,1321,1321,1321,0
20230831,183700,2535149950,1321,1321,1321,1321,0
20230831,183600,2535149950,1321,1321,1321,1321,0
20230831,183500,2535149950,1321,1321,1321,1321,0
20230831,183400,2535149950,1321,1321,1321,1321,0
20230831,183300,2535149950,1321,1321,1321,1321,0
20230831,183200,2535149950,1321,1321,1321,1321,0
20230831,183100,2535149950,1321,1321,1321,1321,0
20230831,183000,2535149950,1321,1321,1321,1321,244210
20230831,182900,2535149950,1321,1321,1321,1321,0
20230831,182800,2535149950,1321,1321,1321,1321,0
20230831,182700,2535149950,1321,1321,1321,1321,0
20230831,182600,2535149950,1321,1321,1321,1321,0
20230831,182500,2535149950,1321,1321,1321,1321,0
20230831,182400,2535149950,1321,1321,1321,1321,0
20230831,182300,2535149950,1321,1321,1321,1321,0
20230831,182200,2535149950,1321,1321,1321,1321,0
20230831,182100,2535149950,1321,1321,1321,1321,0
20230831,182000,2535149950,1321,1321,1321,1321,0
20230831,181900,2535149950,1321,1321,1321,1321,0
20230831,181800,2535149950,1321,1321,1321,1321,0
20230831,181700,2535149950,1321,1321,1321,1321,0
20230831,181600,2535149950,1321,1321,1321,1321,0
20230831,181500,2535149950,1321,1321,1321,1321,0
20230831,181400,2535149950,1321,1321,1321,1321,0
20230831,181300,2535149950,1321,1321,1321,1321,0
20230831,181200,2535149950,1321,1321,1321,1321,0
20230831,181100,2535149950,1321,1321,1321,1321,0
20230831,181000,2535149950,1321,1321,1321,1321,0
20230831,180900,2535149950,1321,1321,1321,1321,0
20230831,180800,2535149950,1321,1321,1321,1321,0
20230831,180700,2535149950,1321,1321,1321,1321,0
20230831,180600,2535149950,1321,1321,1321,1321,0
20230831,180500,2535149950,1321,1321,1321,1321,0
20230831,180400,2535149950,1321,1321,1321,1321,0
20230831,180300,2535149950,1321,1321,1321,1321,0
20230831,180200,2535149950,1321,1321,1321,1321,0
20230831,180100,2535149950,1321,1321,1321,1321,0
20230831,180000,2535149950,1321,1321,1321,1321,244210
20230831,175900,2535149950,1321,1321,1321,1321,0
20230831,175800,2535149950,1321,1321,1321,1321,0
20230831,175700,2535149950,1321,1321,1321,1321,0
20230831,175600,2535149950,1321,1321,1321,1321,0
20230831,175500,2535149950,1321,1321,1321,1321,0
20230831,175400,2535149950,1321,1321,1321,1321,0
20230831,175300,2535149950,1321,1321,1321,1321,0
20230831,175200,2535149950,1321,1321,1321,1321,0
20230831,175100,2535149950,1321,1321,1321,1321,0
20230831,175000,2535149950,1321,1321,1321,1321,0
20230831,174900,2535149950,1321,1321,1321,1321,0
20230831,174800,2535149950,1321,1321,1321,1321,0
20230831,174700,2535149950,1321,1321,1321,1321,0
20230831,174600,2535149950,1321,1321,1321,1321,0
20230831,174500,2535149950,1321,1321,1321,1321,0
20230831,174400,2535149950,1321,1321,1321,1321,0
20230831,174300,2535149950,1321,1321,1321,1321,0
20230831,174200,2535149950,1321,1321,1321,1321,0
20230831,174100,2535149950,1321,1321,1321,1321,0
20230831,174000,2535149950,1321,1321,1321,1321,0
20230831,173900,2535149950,1321,1321,1321,1321,0
20230831,173800,2535149950,1321,1321,1321,1321,0
20230831,173700,2535149950,1321,1321,1321,1321,0
20230831,173600,2535149950,1321,1321,1321,1321,0
20230831,173500,2535149950,1321,1321,1321,1321,0
20230831,173400,2535149950,1321,1321,1321,1321,0
20230831,173300,2535149950,1321,1321,1321,1321,0
20230831,173200,2535149950,1321,1321,1321,1321,0
20230831,173100,2535149950,1321,1321,1321,1321,0
20230831,173000,2535149950,1321,1321,1321,1321,244210
20230831,172900,2535149950,1321,1321,1321,1321,0
20230831,172800,2535149950,1321,1321,1321,1321,0
20230831,172700,2535149950,1321,1321,1321,1321,0
20230831,172600,2535149950,1321,1321,1321,1321,0
20230831,172500,2535149950,1321,1321,1321,1321,0
20230831,172400,2535149950,1321,1321,1321,1321,0
20230831,172300,2535149950,1321,1321,1321,1321,0
20230831,172200,2535149950,1321,1321,1321,1321,0
20230831,172100,2535149950,1321,1321,1321,1321,0
20230831,172000,2535149950,1321,1321,1321,1321,0
20230831,171900,2535149950,1321,1321,1321,1321,0
20230831,171800,2535149950,1321,1321,1321,1321,0
20230831,171700,2535149950,1321,1321,1321,1321,0
20230831,171600,2535149950,1321,1321,1321,1321,0
20230831,171500,2535149950,1321,1321,1321,1321,0
20230831,171400,2535149950,1321,1321,1321,1321,0
20230831,171300,2535149950,1321,1321,1321,1321,0
20230831,171200,2535149950,1321,1321,1321,1321,0
20230831,171100,2535149950,1321,1321,1321,1321,0
20230831,171000,2535149950,1321,1321,1321,1321,0
20230831,170900,2535149950,1321,1321,1321,1321,0
20230831,170800,2535149950,1321,1321,1321,1321,0
20230831,170700,2535149950,1321,1321,1321,1321,0
20230831,170600,2535149950,1321,1321,1321,1321,0
20230831,170500,2535149950,1321,1321,1321,1321,0
20230831,170400,2535149950,1321,1321,1321,1321,0
20230831,170300,2535149950,1321,1321,1321,1321,0
20230831,170200,2535149950,1321,1321,1321,1321,0
20230831,170100,2535149950,1321,1321,1321,1321,0
20230831,170000,2535149950,1321,1321,1321,1321,244210
20230831,165900,2535149950,1321,1321,1321,1321,0
20230831,165800,2535149950,1321,1321,1321,1321,0
20230831,165700,2535149950,1321,1321,1321,1321,0
20230831,165600,2535149950,1321,1321,1321,1321,0
20230831,165500,2535149950,1321,1321,1321,1321,0
20230831,165400,2535149950,1321,1321,1321,1321,0
20230831,165300,2535149950,1321,1321,1321,1321,0
20230831,165200,2535149950,1321,1321,1321,1321,0
20230831,165100,2535149950,1321,1321,1321,1321,0
20230831,165000,2535149950,1321,1321,1321,1321,0
20230831,164900,2535149950,1321,1321,1321,1321,0
20230831,164800,2535149950,1321,1321,1321,1321,0
20230831,164700,2535149950,1321,1321,1321,1321,0
20230831,164600,2535149950,1321,1321,1321,1321,0
20230831,164500,2535149950,1321,1321,1321,1321,0
20230831,164400,2535149950,1321,1321,1321,1321,0
20230831,164300,2535149950,1321,1321,1321,1321,0
20230831,164200,2535149950,1321,1321,1321,1321,0
20230831,164100,2535149950,1321,1321,1321,1321,0
20230831,164000,2535149950,1321,1321,1321,1321,0
20230831,163900,2535149950,1321,1321,1321,1321,0
20230831,163800,2535149950,1321,1321,1321,1321,0
20230831,163700,2535149950,1321,1321,1321,1321,0
20230831,163600,2535149950,1321,1321,1321,1321,0
20230831,163500,2535149950,1321,1321,1321,1321,0
20230831,163400,2535149950,1321,1321,1321,1321,0
20230831,163300,2535149950,1321,1321,1321,1321,0
20230831,163200,2535149950,1321,1321,1321,1321,0
20230831,163100,2535149950,1321,1321,1321,1321,0
20230831,163000,2535149950,1321,1321,1321,1321,244210
20230831,162900,2535149950,1321,1321,1321,1321,0
20230831,162800,2535149950,1321,1321,1321,1321,0
20230831,162700,2535149950,1321,1321,1321,1321,0
20230831,162600,2535149950,1321,1321,1321,1321,0
20230831,162500,2535149950,1321,1321,1321,1321,0
20230831,162400,2535149950,1321,1321,1321,1321,0
20230831,162300,2535149950,1321,1321,1321,1321,0
20230831,162200,2535149950,1321,1321,1321,1321,0
20230831,162100,2535149950,1321,1321,1321,1321,0
20230831,162000,2535149950,1321,1321,1321,1321,0
20230831,161900,2535149950,1321,1321,1321,1321,0
20230831,161800,2535149950,1321,1321,1321,1321,0
20230831,161700,2535149950,1321,1321,1321,1321,0
20230831,161600,2535149950,1321,1321,1321,1321,0
20230831,161500,2535149950,1321,1321,1321,1321,0
20230831,161400,2535149950,1321,1321,1321,1321,0
20230831,161300,2535149950,1321,1321,1321,1321,0
20230831,161200,2535149950,1321,1321,1321,1321,0
20230831,161100,2535149950,1321,1321,1321,1321,0
20230831,161000,2535149950,1321,1321,1321,1321,0
20230831,160900,2535149950,1321,1321,1321,1321,0
20230831,160800,2535149950,1321,1321,1321,1321,0
20230831,160700,2535149950,1321,1321,1321,1321,0
20230831,160600,2535149950,1321,1321,1321,1321,0
20230831,160500,2535149950,1321,1321,1321,1321,0
20230831,160400,2535149950,1321,1321,1321,1321,0
20230831,160300,2535149950,1321,1321,1321,1321,0
20230831,160200,2535149950,1321,1321,1321,1321,0
20230831,160100,2535149950,1321,1321,1321,1321,0
20230831,160000,2535149950,1321,1321,1321,1321,244210
20230831,155900,2535149950,1321,1321,1321,1321,0
20230831,155800,2535149950,1321,1321,1321,1321,0
20230831,155700,2535149950,1321,1321,1321,1321,0
20230831,155600,2535149950,1321,1321,1321,1321,0
20230831,155500,2535149950,1321,1321,1321,1321,0
20230831,155400,2535149950,1321,1321,1321,1321,0
20230831,155300,2535149950,1321,1321,1321,1321,0
20230831,155200,2535149950,1321,1321,1321,1321,0
20230831,155100,2535149950,1321,1321,1321,1321,0
20230831,155000,2535149950,1321,1321,1321,1321,0
20230831,154900,2535149950,1321,1321,1321,1321,0
20230831,154800,2535149950,1321,1321,1321,1321,0
20230831,154700,2535149950,1321,1321,1321,1321,0
20230831,154600,2535149950,1321,1321,1321,1321,0
20230831,154500,2535149950,1321,1321,1321,1321,0
20230831,154400,2535149950,1321,1321,1321,1321,0
20230831,154300,2535149950,1321,1321,1321,1321,0
20230831,154200,2535149950,1321,1321,1321,1321,0
20230831,154100,2535149950,1321,1321,1321,1321,0
20230831,154000,2535149950,1321,1321,1321,1321,0
20230831,153900,2535149950,1321,1321,1321,1321,0
20230831,153800,2535149950,1321,1321,1321,1321,0
20230831,153700,2535149950,1321,1321,1321,1321,0
20230831,153600,2535149950,1321,1321,1321,1321,0
20230831,153500,2535149950,1321,1321,1321,1321,0
20230831,153400,2535149950,1321,1321,1321,1321,0
20230831,153300,2535149950,1321,1321,1321,1321,0
20230831,153200,2535149950,1321,1321,1321,1321,0
20230831,153100,2535149950,1321,1321,1321,1321,0
20230831,153000,2535149950,1321,1321,1321,1321,488420
20230831,152900,2212548540,1334,1334,1334,1334,0
20230831,152800,2212548540,1334,1334,1334,1334,0
20230831,152700,2212548540,1334,1334,1334,1334,0
20230831,152600,2212548540,1334,1334,1334,1334,0
20230831,152500,2212548540,1334,1334,1334,1334,0
20230831,152400,2212548540,1334,1334,1334,1334,0
20230831,152300,2212548540,1334,1334,1334,1334,0
20230831,152200,2212548540,1334,1334,1334,1334,0
20230831,152100,2212548540,1334,1334,1334,1334,0
20230831,152000,2212548540,1334,1334,1334,1334,0
20230831,151900,2212548540,1334,1334,1336,1332,24201
20230831,151800,2180252968,1336,1333,1336,1333,18354
20230831,151700,2155762820,1335,1333,1335,1331,14838
20230831,151600,2135975585,1334,1331,1335,1331,16925
20230831,151500,2113407894,1331,1330,1334,1330,11533
20230831,151400,2098035959,1327,1333,1334,1327,14981
20230831,151300,2078095640,1330,1333,1333,1328,13908
20230831,151200,2059586870,1332,1333,1334,1330,11064
20230831,151100,2044860084,1334,1332,1334,1330,8436
20230831,151000,2033615372,1332,1331,1333,1327,8220
20230831,150900,2022667455,1332,1325,1332,1324,13706
20230831,150800,2004438752,1330,1325,1333,1325,14532
20230831,150700,1985137564,1332,1328,1332,1325,9573
20230831,150600,1972392799,1330,1327,1330,1327,9338
20230831,150500,1959984200,1328,1326,1328,1323,9722
20230831,150400,1947089172,1325,1325,1327,1323,9102
20230831,150300,1935032620,1328,1323,1328,1323,18052
20230831,150200,1911091908,1325,1325,1326,1324,10551
20230831,150100,1897110487,1325,1320,1325,1320,21612
20230831,150000,1868544138,1320,1320,1321,1319,11645
20230831,145900,1853168560,1320,1318,1320,1317,10075
20230831,145800,1839882956,1318,1315,1318,1313,8655
20230831,145700,1828486094,1315,1314,1317,1314,8223
20230831,145600,1817660020,1314,1315,1315,1312,11688
20230831,145500,1802306639,1315,1312,1315,1312,3825
20230831,145400,1797278882,1315,1313,1315,1312,4056
20230831,145300,1791948856,1313,1313,1313,1312,1097
20230831,145200,1790509495,1313,1312,1314,1312,3148
20230831,145100,1786374226,1313,1313,1313,1312,7027
20230831,145000,1777148024,1314,1314,1314,1314,1006
20230831,144900,1775826140,1314,1314,1314,1313,402
20230831,144800,1775298151,1314,1313,1314,1313,1480
20230831,144700,1773354835,1313,1312,1313,1312,89
20230831,144600,1773238057,1312,1313,1313,1312,10635
20230831,144500,1759284868,1313,1313,1313,1313,171
20230831,144400,1759060345,1313,1313,1313,1312,1401
20230831,144300,1757221832,1313,1313,1313,1312,409
20230831,144200,1756684841,1313,1312,1313,1312,2199
20230831,144100,1753799729,1314,1314,1314,1312,562
20230831,144000,1753062273,1314,1312,1314,1312,1001
20230831,143900,1751748959,1314,1313,1314,1313,5877
20230831,143800,1744031581,1314,1314,1314,1313,8170
20230831,143700,1733303937,1315,1314,1315,1314,657
20230831,143600,1732440544,1314,1315,1315,1314,35
20230831,143500,1732394553,1315,1314,1315,1314,131
20230831,143400,1732222318,1314,1314,1314,1314,797
20230831,143300,1731175060,1314,1313,1314,1313,3250
20230831,143200,1726907346,1313,1312,1313,1312,102
20230831,143100,1726773470,1313,1314,1314,1313,3883
20230831,143000,1721675051,1314,1313,1315,1313,276
20230831,142900,1721312546,1315,1315,1315,1313,255
20230831,142800,1720977297,1315,1315,1315,1315,21
20230831,142700,1720949682,1315,1314,1315,1314,2180
20230831,142600,1718085161,1314,1314,1314,1314,5
20230831,142500,1718078591,1315,1315,1315,1314,3600
20230831,142400,1713348185,1314,1313,1314,1313,1418
20230831,142300,1711484935,1314,1314,1314,1313,1017
20230831,142200,1710149503,1314,1314,1314,1314,1120
20230831,142100,1708677823,1314,1313,1314,1313,325
20230831,142000,1708251074,1314,1315,1315,1313,5166
20230831,141900,1701467858,1315,1315,1315,1314,342
20230831,141800,1701018468,1314,1315,1315,1314,4337
20230831,141700,1695319628,1315,1315,1315,1314,1108
20230831,141600,1693863697,1315,1317,1317,1315,1016
20230831,141500,1692527627,1317,1316,1317,1315,2863
20230831,141400,1688762779,1317,1316,1317,1316,2003
20230831,141300,1686126828,1316,1316,1317,1316,1003
20230831,141200,1684806879,1315,1316,1316,1315,415
20230831,141100,1684260756,1316,1315,1316,1315,5
20230831,141000,1684254179,1315,1315,1315,1315,3010
20230831,140900,1680296029,1315,1314,1315,1314,763
20230831,140800,1679292944,1314,1314,1314,1314,2950
20230831,140700,1675416644,1314,1313,1314,1313,2375
20230831,140600,1672298268,1313,1313,1313,1313,1
20230831,140500,1672296955,1314,1314,1314,1314,16
20230831,140400,1672275931,1314,1314,1314,1314,7
20230831,140300,1672266733,1314,1312,1314,1312,1001
20230831,140200,1670953419,1312,1313,1313,1312,3788
20230831,140100,1665983419,1313,1313,1313,1312,421
20230831,140000,1665430654,1312,1313,1313,1312,2303
20230831,135900,1662409113,1313,1313,1313,1313,571
20230831,135800,1661659390,1313,1313,1313,1313,1279
20230831,135700,1659980063,1313,1313,1314,1313,2272
20230831,135600,1656996925,1313,1312,1313,1312,51
20230831,135500,1656929992,1312,1313,1313,1312,121
20230831,135400,1656771134,1313,1314,1314,1312,2489
20230831,135300,1653505273,1314,1314,1314,1314,2
20230831,135200,1653502645,1313,1313,1313,1313,906
20230831,135100,1652313067,1312,1313,1313,1312,1109
20230831,135000,1650858058,1313,1312,1313,1312,4021
20230831,134900,1645582295,1313,1313,1313,1313,206
20230831,134800,1645311817,1313,1313,1313,1313,239
20230831,134700,1644998010,1313,1313,1313,1313,305
20230831,134600,1644597545,1312,1312,1313,1312,851
20230831,134500,1643481032,1313,1313,1313,1313,1002
20230831,134400,1642165406,1313,1313,1313,1313,248
20230831,134300,1641839782,1313,1313,1313,1313,4
20230831,134200,1641834530,1313,1312,1313,1312,23483
20230831,134100,1611005142,1312,1311,1312,1311,2607
20230831,134000,1607585758,1312,1312,1312,1312,1237
20230831,133900,1605962814,1312,1312,1312,1311,601
20230831,133800,1605174362,1312,1312,1312,1312,56
20230831,133700,1605100890,1312,1312,1312,1312,470
20230831,133600,1604484250,1312,1311,1312,1311,1510
20230831,133500,1602504270,1311,1312,1312,1311,4499
20230831,133400,1596606008,1312,1312,1313,1312,1354
20230831,133300,1594829550,1312,1313,1313,1312,819
20230831,133200,1593755021,1309,1312,1312,1309,41712
20230831,133100,1539114558,1311,1311,1311,1311,931
20230831,133000,1537894017,1311,1311,1311,1311,1051
20230831,132900,1536516156,1311,1313,1313,1311,21023
20230831,132800,1508954765,1312,1312,1312,1312,3584
20230831,132700,1504252557,1312,1312,1312,1311,174
20230831,132600,1504024304,1312,1312,1312,1312,1071
20230831,132500,1502619152,1312,1312,1312,1312,1514
20230831,132400,1500632784,1312,1312,1313,1312,1275
20230831,132300,1498959983,1313,1312,1313,1312,4604
20230831,132200,1492918512,1312,1312,1313,1311,1777
20230831,132100,1490586277,1312,1313,1313,1312,2873
20230831,132000,1486816850,1313,1313,1313,1313,202
20230831,131900,1486551624,1312,1312,1312,1312,2005
20230831,131800,1483921064,1312,1315,1315,1311,24791
20230831,131700,1451384606,1315,1315,1315,1315,26
20230831,131600,1451350416,1313,1315,1315,1313,2765
20230831,131500,1447719730,1315,1315,1315,1315,1159
20230831,131400,1446195645,1315,1315,1315,1315,1325
20230831,131300,1444453270,1314,1314,1314,1314,775
20230831,131200,1443434920,1314,1314,1314,1314,102
20230831,131100,1443300892,1314,1315,1315,1314,1353
20230831,131000,1441522288,1315,1314,1315,1314,806
20230831,130900,1440463200,1313,1313,1313,1313,13
20230831,130800,1440446131,1313,1314,1314,1313,13949
20230831,130700,1422118071,1314,1315,1315,1314,4474
20230831,130600,1416235231,1315,1315,1315,1315,105
20230831,130500,1416097156,1315,1315,1315,1315,7
20230831,130400,1416087951,1315,1314,1315,1314,4858
20230831,130300,1409704416,1314,1314,1314,1312,10004
20230831,130200,1396559164,1314,1313,1314,1313,605
20230831,130100,1395764699,1313,1314,1314,1313,729
20230831,130000,1394807521,1314,1314,1314,1314,104
20230831,125900,1394670865,1313,1313,1313,1313,182
20230831,125800,1394431899,1313,1314,1314,1313,454
20230831,125700,1393835344,1312,1314,1314,1312,981
20230831,125600,1392547360,1313,1314,1314,1313,916
20230831,125500,1391343737,1314,1314,1314,1313,35
20230831,125400,1391297767,1313,1314,1314,1313,75
20230831,125300,1391199282,1314,1314,1314,1314,4
20230831,125200,1391194026,1313,1313,1313,1313,6
20230831,125100,1391186148,1314,1313,1314,1313,1507
20230831,125000,1389207340,1313,1312,1313,1312,14871
20230831,124900,1369692568,1313,1313,1313,1313,4520
20230831,124800,1363757808,1313,1313,1313,1312,1253
20230831,124700,1362112719,1313,1313,1313,1312,1712
20230831,124600,1359865195,1313,1312,1313,1312,3649
20230831,124500,1355074331,1312,1312,1312,1311,569
20230831,124400,1354327903,1312,1312,1312,1311,1622
20230831,124300,1352199849,1311,1312,1312,1311,4782
20230831,124200,1345929534,1312,1313,1313,1311,19476
20230831,124100,1320377850,1313,1315,1315,1313,1569
20230831,124000,1318316545,1314,1314,1314,1313,1926
20230831,123900,1315786374,1314,1315,1315,1314,232
20230831,123800,1315481525,1313,1313,1313,1313,1426
20230831,123700,1313609187,1313,1313,1315,1313,2394
20230831,123600,1310465841,1315,1314,1315,1313,1574
20230831,123500,1308397379,1314,1313,1314,1313,697
20230831,123400,1307482216,1313,1315,1315,1313,4845
20230831,123300,1301120099,1315,1314,1315,1314,1103
20230831,123200,1299670373,1314,1313,1314,1313,582
20230831,123100,1298906184,1313,1313,1314,1313,575
20230831,123000,1298151158,1312,1315,1315,1312,162
20230831,122900,1297938278,1315,1315,1315,1313,2580
20230831,122800,1294548182,1315,1315,1315,1315,64
20230831,122700,1294464022,1314,1315,1315,1314,505
20230831,122600,1293800236,1315,1315,1318,1313,4705
20230831,122500,1287622021,1313,1315,1315,1313,606
20230831,122400,1286825774,1314,1317,1318,1314,3537
20230831,122300,1282177901,1318,1319,1319,1315,2420
20230831,122200,1278995107,1315,1315,1315,1315,480
20230831,122100,1278363907,1315,1319,1319,1315,1283
20230831,122000,1276675500,1319,1319,1319,1319,25
20230831,121900,1276642525,1319,1318,1319,1317,107
20230831,121800,1276501591,1319,1317,1319,1317,36
20230831,121700,1276454162,1317,1317,1317,1315,1526
20230831,121600,1274446420,1317,1314,1317,1314,101
20230831,121500,1274313703,1314,1314,1314,1314,1078
20230831,121400,1272897211,1314,1314,1314,1312,39164
20230831,121300,1221438935,1314,1314,1314,1314,31
20230831,121200,1221398201,1314,1314,1314,1314,159
20230831,121100,1221189275,1314,1314,1314,1311,39124
20230831,121000,1169840306,1314,1314,1319,1314,427
20230831,120900,1169279223,1313,1315,1315,1313,13910
20230831,120800,1151000860,1317,1316,1317,1315,2720
20230831,120700,1147423336,1316,1317,1317,1315,10199
20230831,120600,1134002785,1317,1320,1320,1317,877
20230831,120500,1132847755,1320,1318,1320,1317,2017
20230831,120400,1130191355,1318,1318,1320,1318,4364
20230831,120300,1124439459,1318,1317,1318,1317,3455
20230831,120200,1119885770,1317,1318,1318,1317,3456
20230831,120100,1115331111,1318,1318,1318,1318,3889
20230831,120000,1110205409,1318,1318,1318,1317,1042
20230831,115900,1108832054,1318,1318,1318,1318,685
20230831,115800,1107929224,1318,1318,1318,1318,3
20230831,115700,1107925270,1315,1316,1316,1315,13398
20230831,115600,1090304456,1317,1318,1318,1317,848
20230831,115500,1089187617,1318,1318,1318,1318,1
20230831,115400,1089186299,1317,1317,1317,1317,1300
20230831,115300,1087474199,1318,1318,1318,1317,2904
20230831,115200,1083648727,1318,1318,1318,1318,201
20230831,115100,1083383809,1318,1318,1318,1318,208
20230831,115000,1083109665,1318,1317,1318,1317,667
20230831,114900,1082231001,1317,1318,1318,1317,2268
20230831,114800,1079243329,1318,1318,1318,1318,506
20230831,114700,1078576421,1320,1318,1320,1316,2626
20230831,114600,1075117764,1318,1318,1318,1318,3557
20230831,114500,1070429638,1319,1321,1321,1319,5916
20230831,114400,1062626432,1321,1320,1321,1319,1082
20230831,114300,1061198440,1320,1320,1320,1320,307
20230831,114200,1060793200,1321,1322,1322,1320,690
20230831,114100,1059882383,1323,1322,1323,1322,704
20230831,114000,1058951689,1322,1322,1322,1322,757
20230831,113900,1057950935,1322,1319,1322,1319,135
20230831,113800,1057772620,1319,1319,1319,1319,667
20230831,113700,1056892847,1321,1322,1322,1321,289
20230831,113600,1056511047,1322,1318,1322,1317,1606
20230831,113500,1054395799,1317,1321,1321,1317,668
20230831,113400,1053515903,1318,1318,1321,1318,1805
20230831,113300,1051136910,1323,1319,1323,1318,7027
20230831,113200,1041861403,1318,1317,1318,1317,468
20230831,113100,1041244936,1317,1317,1317,1316,161
20230831,113000,1041032939,1316,1314,1316,1314,1140
20230831,112900,1039534699,1315,1316,1317,1315,108
20230831,112800,1039392629,1317,1314,1317,1314,3538
20230831,112700,1034743160,1313,1314,1314,1313,14926
20230831,112600,1015141725,1314,1316,1316,1313,10976
20230831,112500,1000712600,1315,1317,1317,1315,1946
20230831,112400,998152852,1317,1318,1318,1317,204
20230831,112300,997884067,1318,1315,1318,1315,501
20230831,112200,997225249,1315,1317,1317,1315,1499
20230831,112100,995253612,1315,1319,1319,1315,8287
20230831,112000,984329862,1319,1319,1319,1315,12994
20230831,111900,967228296,1319,1319,1319,1319,320
20230831,111800,966806216,1319,1317,1319,1315,5386
20230831,111700,959719863,1316,1318,1319,1315,14573
20230831,111600,940536047,1319,1320,1320,1317,15005
20230831,111500,920759667,1321,1319,1321,1319,1049
20230831,111400,919376018,1319,1320,1320,1319,2021
20230831,111300,916708456,1321,1322,1322,1321,570
20230831,111200,915954952,1322,1319,1322,1319,3915
20230831,111100,910786611,1319,1319,1320,1319,624
20230831,111000,909963121,1319,1319,1320,1318,6441
20230831,110900,901467559,1319,1321,1321,1319,4466
20230831,110800,895572648,1319,1321,1323,1319,16730
20230831,110700,873491519,1321,1322,1324,1320,12602
20230831,110600,856844012,1322,1323,1325,1321,5316
20230831,110500,849815131,1323,1325,1325,1323,284
20230831,110400,849439171,1325,1323,1325,1323,123
20230831,110300,849276204,1323,1324,1325,1322,4292
20230831,110200,843599144,1323,1325,1325,1323,291
20230831,110100,843214037,1325,1325,1325,1323,2136
20230831,110000,840384032,1325,1323,1325,1323,367
20230831,105900,839897799,1323,1324,1324,1323,1791
20230831,105800,837527291,1324,1326,1326,1324,818
20230831,105700,836444229,1326,1325,1326,1325,275
20230831,105600,836079844,1326,1325,1326,1325,1541
20230831,105500,834036578,1326,1324,1326,1323,1705
20230831,105400,831778833,1324,1322,1324,1321,12245
20230831,105300,815591855,1323,1323,1324,1321,9258
20230831,105200,803354359,1322,1324,1324,1322,7609
20230831,105100,793290372,1324,1327,1327,1324,45654
20230831,105000,732784748,1326,1326,1326,1326,240
20230831,104900,732466508,1327,1327,1327,1327,196
20230831,104800,732206416,1327,1327,1327,1327,3324
20230831,104700,727795468,1327,1327,1327,1326,1761
20230831,104600,725459044,1327,1328,1328,1327,1940
20230831,104500,722884594,1328,1329,1329,1328,126
20230831,104400,722717246,1328,1328,1328,1328,227
20230831,104300,722415790,1328,1330,1330,1328,1050
20230831,104200,721021370,1330,1328,1330,1328,384
20230831,104100,720511416,1328,1328,1328,1328,836
20230831,104000,719401208,1327,1327,1327,1327,5348
20230831,103900,712304412,1327,1328,1328,1327,3699
20230831,103800,707395834,1327,1329,1329,1327,4160
20230831,103700,701874852,1328,1328,1328,1327,406
20230831,103600,701335802,1328,1328,1329,1328,3657
20230831,103500,696479305,1329,1329,1329,1329,2893
20230831,103400,692634508,1330,1329,1330,1329,12
20230831,103300,692618550,1329,1329,1329,1329,400
20230831,103200,692086950,1329,1329,1329,1329,771
20230831,103100,691062291,1329,1330,1330,1329,1569
20230831,103000,688977075,1329,1330,1330,1329,166
20230831,102900,688756395,1330,1330,1330,1329,2926
20230831,102800,684864958,1330,1330,1330,1330,489
20230831,102700,684214588,1330,1330,1330,1330,229
20230831,102600,683910018,1330,1330,1330,1330,157
20230831,102500,683701208,1330,1330,1330,1329,4015
20230831,102400,678361580,1330,1329,1330,1329,168
20230831,102300,678138240,1329,1328,1329,1328,726
20230831,102200,677173829,1327,1327,1328,1327,5279
20230831,102100,670165568,1327,1327,1328,1327,900
20230831,102000,668971168,1327,1327,1330,1327,5250
20230831,101900,661998203,1328,1326,1328,1325,4705
20230831,101800,655760695,1326,1328,1328,1326,12261
20230831,101700,639500379,1328,1330,1331,1327,16345
20230831,101600,617793035,1329,1331,1331,1329,18043
20230831,101500,593797026,1331,1332,1333,1331,10661
20230831,101400,579604671,1332,1335,1335,1332,12598
20230831,101300,562822721,1333,1335,1339,1333,15746
20230831,101200,541817284,1339,1339,1339,1336,3786
20230831,101100,536755480,1339,1339,1339,1337,513
20230831,101000,536068591,1339,1339,1339,1339,1
20230831,100900,536067252,1337,1336,1337,1336,1350
20230831,100800,534263152,1337,1339,1339,1337,1983
20230831,100700,531610805,1339,1337,1339,1337,1093
20230831,100600,530147460,1339,1339,1339,1336,8
20230831,100500,530136760,1336,1336,1339,1336,726
20230831,100400,529166345,1336,1336,1336,1336,502
20230831,100300,528495673,1336,1335,1336,1335,868
20230831,100200,527336891,1335,1335,1335,1335,9225
20230831,100100,515021516,1335,1336,1336,1335,5803
20230831,100000,507274243,1336,1337,1337,1336,9053
20230831,095900,495179174,1337,1340,1340,1337,4484
20230831,095800,489184060,1340,1337,1340,1337,9834
20230831,095700,476016609,1337,1337,1337,1337,602
20230831,095600,475211735,1337,1339,1339,1337,1757
20230831,095500,472862322,1339,1339,1339,1337,3171
20230831,095400,468616373,1339,1338,1339,1338,9
20230831,095300,468604323,1336,1337,1339,1336,2722
20230831,095200,464966709,1337,1337,1337,1336,1974
20230831,095100,462328076,1337,1338,1339,1336,6059
20230831,095000,454230092,1338,1339,1339,1338,73
20230831,094900,454132361,1339,1339,1339,1339,14
20230831,094800,454113615,1339,1338,1339,1335,8416
20230831,094700,442875207,1336,1336,1339,1335,3252
20230831,094600,438531509,1339,1338,1339,1335,4011
20230831,094500,433175472,1335,1338,1339,1335,24363
20230831,094400,400611347,1339,1340,1340,1339,707
20230831,094300,399664241,1340,1339,1340,1339,151
20230831,094200,399462006,1339,1340,1340,1339,141
20230831,094100,399273092,1337,1340,1340,1337,8792
20230831,094000,387506887,1338,1340,1340,1338,445
20230831,093900,386911175,1339,1340,1340,1338,3584
20230831,093800,382114649,1340,1340,1340,1338,9945
20230831,093700,368797227,1340,1339,1340,1338,1530
20230831,093600,366748684,1339,1340,1340,1338,19059
20230831,093500,341231370,1340,1342,1342,1340,18513
20230831,093400,316416294,1342,1344,1344,1342,2455
20230831,093300,313121585,1344,1343,1344,1342,842
20230831,093200,311991117,1343,1343,1344,1342,11088
20230831,093100,297100482,1343,1340,1343,1340,3877
20230831,093000,291903544,1340,1344,1344,1340,48311
20230831,092900,227110162,1345,1347,1348,1345,9657
20230831,092800,214105922,1348,1349,1349,1347,908
20230831,092700,212881535,1347,1347,1351,1345,5344
20230831,092600,205676997,1347,1345,1347,1345,2418
20230831,092500,202423051,1344,1345,1345,1344,203
20230831,092400,202150216,1345,1343,1345,1342,9371
20230831,092300,189565332,1343,1342,1343,1342,1200
20230831,092200,187954921,1342,1349,1349,1342,18244
20230831,092100,163427004,1349,1346,1349,1346,2289
20230831,092000,160344682,1346,1346,1347,1345,6296
20230831,091900,151871962,1346,1348,1348,1346,6520
20230831,091800,143091171,1348,1349,1349,1348,425
20230831,091700,142518249,1349,1352,1352,1349,11773
20230831,091600,126622002,1353,1353,1353,1353,92
20230831,091500,126497526,1352,1353,1353,1352,621
20230831,091400,125657414,1354,1353,1354,1353,1050
20230831,091300,124235764,1354,1352,1354,1351,4789
20230831,091200,117763746,1352,1351,1355,1351,1043
20230831,091100,116352094,1351,1353,1354,1351,2005
20230831,091000,113638790,1351,1355,1355,1351,7093
20230831,090900,104045045,1352,1353,1357,1352,6569
20230831,090800,95146927,1352,1352,1353,1352,2430
20230831,090700,91861566,1352,1352,1352,1351,7593
20230831,090600,81598367,1352,1351,1355,1351,5328
20230831,090500,74394557,1351,1358,1358,1351,4813
20230831,090400,67872408,1358,1352,1358,1351,5626
20230831,090300,60257470,1354,1350,1355,1350,17782
20230831,090200,36187163,1350,1355,1355,1350,352
20230831,090100,35711953,1349,1347,1355,1343,14639
20230831,090000,15963676,1344,1343,1349,1343,11879