stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,191700,385130196,405,405,405,405,9443
20230829,191600,385130196,405,405,405,405,0
20230829,191500,385130196,405,405,405,405,0
20230829,191400,385130196,405,405,405,405,0
20230829,191300,385130196,405,405,405,405,0
20230829,191200,385130196,405,405,405,405,0
20230829,191100,385130196,405,405,405,405,0
20230829,191000,385130196,405,405,405,405,0
20230829,190900,385130196,405,405,405,405,0
20230829,190800,385130196,405,405,405,405,0
20230829,190700,385130196,405,405,405,405,0
20230829,190600,385130196,405,405,405,405,0
20230829,190500,385130196,405,405,405,405,0
20230829,190400,385130196,405,405,405,405,0
20230829,190300,385130196,405,405,405,405,0
20230829,190200,385130196,405,405,405,405,0
20230829,190100,385130196,405,405,405,405,0
20230829,190000,385130196,405,405,405,405,0
20230829,185900,385130196,405,405,405,405,0
20230829,185800,385130196,405,405,405,405,0
20230829,185700,385130196,405,405,405,405,0
20230829,185600,385130196,405,405,405,405,0
20230829,185500,385130196,405,405,405,405,0
20230829,185400,385130196,405,405,405,405,0
20230829,185300,385130196,405,405,405,405,0
20230829,185200,385130196,405,405,405,405,0
20230829,185100,385130196,405,405,405,405,0
20230829,185000,385130196,405,405,405,405,0
20230829,184900,385130196,405,405,405,405,0
20230829,184800,385130196,405,405,405,405,0
20230829,184700,385130196,405,405,405,405,9443
20230829,184600,385130196,405,405,405,405,0
20230829,184500,385130196,405,405,405,405,0
20230829,184400,385130196,405,405,405,405,0
20230829,184300,385130196,405,405,405,405,0
20230829,184200,385130196,405,405,405,405,0
20230829,184100,385130196,405,405,405,405,0
20230829,184000,385130196,405,405,405,405,0
20230829,183900,385130196,405,405,405,405,0
20230829,183800,385130196,405,405,405,405,0
20230829,183700,385130196,405,405,405,405,0
20230829,183600,385130196,405,405,405,405,0
20230829,183500,385130196,405,405,405,405,0
20230829,183400,385130196,405,405,405,405,0
20230829,183300,385130196,405,405,405,405,0
20230829,183200,385130196,405,405,405,405,0
20230829,183100,385130196,405,405,405,405,0
20230829,183000,385130196,405,405,405,405,0
20230829,182900,385130196,405,405,405,405,0
20230829,182800,385130196,405,405,405,405,0
20230829,182700,385130196,405,405,405,405,0
20230829,182600,385130196,405,405,405,405,0
20230829,182500,385130196,405,405,405,405,0
20230829,182400,385130196,405,405,405,405,0
20230829,182300,385130196,405,405,405,405,0
20230829,182200,385130196,405,405,405,405,0
20230829,182100,385130196,405,405,405,405,0
20230829,182000,385130196,405,405,405,405,0
20230829,181900,385130196,405,405,405,405,0
20230829,181800,385130196,405,405,405,405,0
20230829,181700,385130196,405,405,405,405,9443
20230829,181600,385130196,405,405,405,405,0
20230829,181500,385130196,405,405,405,405,0
20230829,181400,385130196,405,405,405,405,0
20230829,181300,385130196,405,405,405,405,0
20230829,181200,385130196,405,405,405,405,0
20230829,181100,385130196,405,405,405,405,0
20230829,181000,385130196,405,405,405,405,0
20230829,180900,385130196,405,405,405,405,0
20230829,180800,385130196,405,405,405,405,0
20230829,180700,385130196,405,405,405,405,0
20230829,180600,385130196,405,405,405,405,0
20230829,180500,385130196,405,405,405,405,0
20230829,180400,385130196,405,405,405,405,0
20230829,180300,385130196,405,405,405,405,0
20230829,180200,385130196,405,405,405,405,0
20230829,180100,385130196,405,405,405,405,0
20230829,180000,385130196,405,405,405,405,0
20230829,175900,385130196,405,405,405,405,0
20230829,175800,385130196,405,405,405,405,0
20230829,175700,385130196,405,405,405,405,0
20230829,175600,385130196,405,405,405,405,0
20230829,175500,385130196,405,405,405,405,0
20230829,175400,385130196,405,405,405,405,0
20230829,175300,385130196,405,405,405,405,0
20230829,175200,385130196,405,405,405,405,0
20230829,175100,385130196,405,405,405,405,0
20230829,175000,385130196,405,405,405,405,0
20230829,174900,385130196,405,405,405,405,0
20230829,174800,385130196,405,405,405,405,0
20230829,174700,385130196,405,405,405,405,9443
20230829,174600,385130196,405,405,405,405,0
20230829,174500,385130196,405,405,405,405,0
20230829,174400,385130196,405,405,405,405,0
20230829,174300,385130196,405,405,405,405,0
20230829,174200,385130196,405,405,405,405,0
20230829,174100,385130196,405,405,405,405,0
20230829,174000,385130196,405,405,405,405,0
20230829,173900,385130196,405,405,405,405,0
20230829,173800,385130196,405,405,405,405,0
20230829,173700,385130196,405,405,405,405,0
20230829,173600,385130196,405,405,405,405,0
20230829,173500,385130196,405,405,405,405,0
20230829,173400,385130196,405,405,405,405,0
20230829,173300,385130196,405,405,405,405,0
20230829,173200,385130196,405,405,405,405,0
20230829,173100,385130196,405,405,405,405,0
20230829,173000,385130196,405,405,405,405,0
20230829,172900,385130196,405,405,405,405,0
20230829,172800,385130196,405,405,405,405,0
20230829,172700,385130196,405,405,405,405,0
20230829,172600,385130196,405,405,405,405,0
20230829,172500,385130196,405,405,405,405,0
20230829,172400,385130196,405,405,405,405,0
20230829,172300,385130196,405,405,405,405,0
20230829,172200,385130196,405,405,405,405,0
20230829,172100,385130196,405,405,405,405,0
20230829,172000,385130196,405,405,405,405,0
20230829,171900,385130196,405,405,405,405,0
20230829,171800,385130196,405,405,405,405,0
20230829,171700,385130196,405,405,405,405,9443
20230829,171600,385130196,405,405,405,405,0
20230829,171500,385130196,405,405,405,405,0
20230829,171400,385130196,405,405,405,405,0
20230829,171300,385130196,405,405,405,405,0
20230829,171200,385130196,405,405,405,405,0
20230829,171100,385130196,405,405,405,405,0
20230829,171000,385130196,405,405,405,405,0
20230829,170900,385130196,405,405,405,405,0
20230829,170800,385130196,405,405,405,405,0
20230829,170700,385130196,405,405,405,405,0
20230829,170600,385130196,405,405,405,405,0
20230829,170500,385130196,405,405,405,405,0
20230829,170400,385130196,405,405,405,405,0
20230829,170300,385130196,405,405,405,405,0
20230829,170200,385130196,405,405,405,405,0
20230829,170100,385130196,405,405,405,405,0
20230829,170000,385130196,405,405,405,405,0
20230829,165900,385130196,405,405,405,405,0
20230829,165800,385130196,405,405,405,405,0
20230829,165700,385130196,405,405,405,405,0
20230829,165600,385130196,405,405,405,405,0
20230829,165500,385130196,405,405,405,405,0
20230829,165400,385130196,405,405,405,405,0
20230829,165300,385130196,405,405,405,405,0
20230829,165200,385130196,405,405,405,405,0
20230829,165100,385130196,405,405,405,405,0
20230829,165000,385130196,405,405,405,405,0
20230829,164900,385130196,405,405,405,405,0
20230829,164800,385130196,405,405,405,405,0
20230829,164700,385130196,405,405,405,405,9443
20230829,164600,385130196,405,405,405,405,0
20230829,164500,385130196,405,405,405,405,0
20230829,164400,385130196,405,405,405,405,0
20230829,164300,385130196,405,405,405,405,0
20230829,164200,385130196,405,405,405,405,0
20230829,164100,385130196,405,405,405,405,0
20230829,164000,385130196,405,405,405,405,0
20230829,163900,385130196,405,405,405,405,0
20230829,163800,385130196,405,405,405,405,0
20230829,163700,385130196,405,405,405,405,0
20230829,163600,385130196,405,405,405,405,0
20230829,163500,385130196,405,405,405,405,0
20230829,163400,385130196,405,405,405,405,0
20230829,163300,385130196,405,405,405,405,0
20230829,163200,385130196,405,405,405,405,0
20230829,163100,385130196,405,405,405,405,0
20230829,163000,385130196,405,405,405,405,0
20230829,162900,385130196,405,405,405,405,0
20230829,162800,385130196,405,405,405,405,0
20230829,162700,385130196,405,405,405,405,0
20230829,162600,385130196,405,405,405,405,0
20230829,162500,385130196,405,405,405,405,0
20230829,162400,385130196,405,405,405,405,0
20230829,162300,385130196,405,405,405,405,0
20230829,162200,385130196,405,405,405,405,0
20230829,162100,385130196,405,405,405,405,0
20230829,162000,385130196,405,405,405,405,0
20230829,161900,385130196,405,405,405,405,0
20230829,161800,385130196,405,405,405,405,0
20230829,161700,385130196,405,405,405,405,9443
20230829,161600,385130196,405,405,405,405,0
20230829,161500,385130196,405,405,405,405,0
20230829,161400,385130196,405,405,405,405,0
20230829,161300,385130196,405,405,405,405,0
20230829,161200,385130196,405,405,405,405,0
20230829,161100,385130196,405,405,405,405,0
20230829,161000,385130196,405,405,405,405,0
20230829,160900,385130196,405,405,405,405,0
20230829,160800,385130196,405,405,405,405,0
20230829,160700,385130196,405,405,405,405,0
20230829,160600,385130196,405,405,405,405,0
20230829,160500,385130196,405,405,405,405,0
20230829,160400,385130196,405,405,405,405,0
20230829,160300,385130196,405,405,405,405,0
20230829,160200,385130196,405,405,405,405,0
20230829,160100,385130196,405,405,405,405,0
20230829,160000,385130196,405,405,405,405,0
20230829,155900,385130196,405,405,405,405,0
20230829,155800,385130196,405,405,405,405,0
20230829,155700,385130196,405,405,405,405,0
20230829,155600,385130196,405,405,405,405,0
20230829,155500,385130196,405,405,405,405,0
20230829,155400,385130196,405,405,405,405,0
20230829,155300,385130196,405,405,405,405,0
20230829,155200,385130196,405,405,405,405,0
20230829,155100,385130196,405,405,405,405,0
20230829,155000,385130196,405,405,405,405,0
20230829,154900,385130196,405,405,405,405,0
20230829,154800,385130196,405,405,405,405,0
20230829,154700,385130196,405,405,405,405,9443
20230829,154600,385130196,405,405,405,405,0
20230829,154500,385130196,405,405,405,405,0
20230829,154400,385130196,405,405,405,405,0
20230829,154300,385130196,405,405,405,405,0
20230829,154200,385130196,405,405,405,405,0
20230829,154100,385130196,405,405,405,405,0
20230829,154000,385130196,405,405,405,405,0
20230829,153900,385130196,405,405,405,405,0
20230829,153800,385130196,405,405,405,405,0
20230829,153700,385130196,405,405,405,405,0
20230829,153600,385130196,405,405,405,405,0
20230829,153500,385130196,405,405,405,405,0
20230829,153400,385130196,405,405,405,405,0
20230829,153300,385130196,405,405,405,405,0
20230829,153200,385130196,405,405,405,405,0
20230829,153100,385130196,405,405,405,405,0
20230829,153000,385130196,405,405,405,405,9443
20230829,152900,381305781,404,404,404,404,0
20230829,152800,381305781,404,404,404,404,0
20230829,152700,381305781,404,404,404,404,0
20230829,152600,381305781,404,404,404,404,0
20230829,152500,381305781,404,404,404,404,0
20230829,152400,381305781,404,404,404,404,0
20230829,152300,381305781,404,404,404,404,0
20230829,152200,381305781,404,404,404,404,0
20230829,152100,381305781,404,404,404,404,0
20230829,152000,381305781,404,404,404,404,0
20230829,151900,381305781,404,404,404,404,0
20230829,151800,381305781,404,406,406,404,30
20230829,151700,381293635,406,406,406,404,5028
20230829,151600,379260329,406,406,406,406,3466
20230829,151500,377853133,406,406,406,406,5
20230829,151400,377851103,406,406,406,406,16406
20230829,151300,371190267,406,406,406,406,610
20230829,151200,370942607,405,405,405,405,50
20230829,151100,370922357,405,405,405,405,0
20230829,151000,370922357,405,405,405,405,67
20230829,150900,370895222,405,405,405,405,510
20230829,150800,370688672,405,405,405,405,500
20230829,150700,370486172,406,405,406,405,78
20230829,150600,370454509,405,406,406,405,1102
20230829,150500,370007179,407,407,407,407,20
20230829,150400,369999039,407,407,407,405,4094
20230829,150300,368340248,407,407,407,407,0
20230829,150200,368340248,407,407,407,407,0
20230829,150100,368340248,407,407,407,407,492
20230829,150000,368140004,408,408,408,408,2000
20230829,145900,367324004,407,407,407,407,841
20230829,145800,366981717,407,408,408,407,39
20230829,145700,366965809,408,408,408,408,13
20230829,145600,366960505,407,407,407,407,636
20230829,145500,366701653,407,407,407,407,0
20230829,145400,366701653,407,407,407,407,1
20230829,145300,366701246,406,406,406,406,5
20230829,145200,366699216,406,406,406,406,0
20230829,145100,366699216,406,406,406,406,0
20230829,145000,366699216,406,406,406,406,0
20230829,144900,366699216,406,406,406,406,0
20230829,144800,366699216,406,406,406,406,300
20230829,144700,366577416,407,407,407,407,0
20230829,144600,366577416,407,407,407,407,0
20230829,144500,366577416,407,407,407,407,13
20230829,144400,366572125,407,407,407,407,529
20230829,144300,366356822,407,407,407,407,0
20230829,144200,366356822,407,407,407,407,0
20230829,144100,366356822,407,407,407,407,2060
20230829,144000,365518402,407,407,407,407,0
20230829,143900,365518402,407,407,407,407,236
20230829,143800,365422350,407,407,407,407,1
20230829,143700,365421943,405,406,406,405,19
20230829,143600,365414245,405,405,405,405,0
20230829,143500,365414245,405,405,405,405,0
20230829,143400,365414245,405,405,405,405,0
20230829,143300,365414245,405,405,405,405,0
20230829,143200,365414245,405,405,405,405,236
20230829,143100,365318665,405,405,406,405,13884
20230829,143000,359694724,406,405,406,405,1915
20230829,142900,358919139,406,406,406,406,10
20230829,142800,358915079,406,406,406,406,10
20230829,142700,358911019,406,406,406,406,1683
20230829,142600,358227721,407,407,407,407,0
20230829,142500,358227721,407,407,407,407,241
20230829,142400,358129634,407,407,407,407,0
20230829,142300,358129634,407,407,407,407,0
20230829,142200,358129634,407,407,407,407,108
20230829,142100,358085678,407,407,407,407,0
20230829,142000,358085678,407,407,407,407,0
20230829,141900,358085678,407,407,407,407,5000
20230829,141800,356050678,407,407,407,407,4
20230829,141700,356049050,407,407,407,407,0
20230829,141600,356049050,407,407,407,407,163
20230829,141500,355982709,407,407,407,407,6
20230829,141400,355980267,408,408,408,408,11
20230829,141300,355975779,408,408,408,408,0
20230829,141200,355975779,408,408,408,408,5
20230829,141100,355973739,408,408,408,408,1
20230829,141000,355973331,407,407,407,407,0
20230829,140900,355973331,407,407,407,407,0
20230829,140800,355973331,407,406,407,406,7280
20230829,140700,353017351,405,406,406,405,12
20230829,140600,353012489,406,406,406,406,0
20230829,140500,353012489,406,406,406,406,347
20230829,140400,352871607,406,406,406,406,0
20230829,140300,352871607,406,406,406,406,8000
20230829,140200,349623607,407,407,407,407,2
20230829,140100,349622793,408,408,408,408,0
20230829,140000,349622793,408,408,408,408,314
20230829,135900,349494681,408,408,408,408,1
20230829,135800,349494273,408,406,408,406,11695
20230829,135700,344725894,406,406,406,406,1436
20230829,135600,344142878,406,406,406,406,1
20230829,135500,344142472,406,406,406,406,41
20230829,135400,344125826,407,407,407,407,1436
20230829,135300,343541374,407,407,407,407,500
20230829,135200,343337874,407,407,407,407,0
20230829,135100,343337874,407,407,407,407,400
20230829,135000,343175074,407,406,407,406,252
20230829,134900,343072747,406,406,406,406,163
20230829,134800,343006569,405,406,406,405,410
20230829,134700,342840509,405,405,405,405,114
20230829,134600,342794339,406,406,406,406,0
20230829,134500,342794339,406,406,406,406,2
20230829,134400,342793527,405,405,405,405,12504
20230829,134300,337729407,405,404,405,404,6
20230829,134200,337726982,403,403,403,403,0
20230829,134100,337726982,403,404,404,403,10
20230829,134000,337722950,404,404,404,404,0
20230829,133900,337722950,404,404,404,404,7441
20230829,133800,334716786,404,404,404,404,111
20230829,133700,334671942,404,404,404,404,3687
20230829,133600,333182394,404,404,404,404,1621
20230829,133500,332527510,404,404,404,404,0
20230829,133400,332527510,404,404,404,404,0
20230829,133300,332527510,404,404,404,404,0
20230829,133200,332527510,404,404,404,404,0
20230829,133100,332527510,404,406,406,404,2410
20230829,133000,331551704,407,407,407,407,0
20230829,132900,331551704,407,405,407,405,10
20230829,132800,331547642,406,406,406,406,0
20230829,132700,331547642,406,406,406,406,0
20230829,132600,331547642,406,406,406,406,10
20230829,132500,331543582,406,406,406,406,0
20230829,132400,331543582,406,406,406,406,7462
20230829,132300,328514010,407,407,407,407,0
20230829,132200,328514010,407,407,407,407,0
20230829,132100,328514010,407,407,407,407,0
20230829,132000,328514010,407,407,407,407,9
20230829,131900,328510347,407,407,407,407,184
20230829,131800,328435459,406,407,407,406,528
20230829,131700,328220691,407,407,407,407,5
20230829,131600,328218656,407,407,407,407,10
20230829,131500,328214586,406,407,407,406,1086
20230829,131400,327773176,407,407,407,407,506
20230829,131300,327567234,407,407,407,407,3326
20230829,131200,326213552,406,406,406,406,10
20230829,131100,326209492,407,407,407,407,5
20230829,131000,326207457,407,407,407,407,2
20230829,130900,326206643,407,407,407,407,131
20230829,130800,326153326,408,404,408,404,18377
20230829,130700,318703274,403,403,403,403,0
20230829,130600,318703274,403,403,403,403,1
20230829,130500,318702871,403,403,403,403,0
20230829,130400,318702871,403,403,403,403,400
20230829,130300,318541671,403,403,403,403,0
20230829,130200,318541671,403,403,403,403,10
20230829,130100,318537641,404,404,404,404,0
20230829,130000,318537641,404,403,404,403,7
20230829,125900,318534816,403,403,403,403,0
20230829,125800,318534816,403,403,403,403,48
20230829,125700,318515472,403,403,403,403,0
20230829,125600,318515472,403,403,403,403,0
20230829,125500,318515472,403,403,403,403,0
20230829,125400,318515472,403,403,403,403,722
20230829,125300,318224506,403,403,403,403,0
20230829,125200,318224506,403,403,403,403,0
20230829,125100,318224506,403,403,403,403,7
20230829,125000,318221685,403,403,403,403,0
20230829,124900,318221685,403,403,403,403,0
20230829,124800,318221685,403,403,403,403,0
20230829,124700,318221685,403,403,403,403,20
20230829,124600,318213625,403,403,403,403,20
20230829,124500,318205565,403,404,405,403,20773
20230829,124400,309813569,403,403,403,403,0
20230829,124300,309813569,403,403,403,403,9151
20230829,124200,306125716,404,404,404,404,0
20230829,124100,306125716,404,404,404,402,3215
20230829,124000,304828738,404,404,404,404,200
20230829,123900,304747938,404,404,404,404,0
20230829,123800,304747938,404,404,404,404,8000
20230829,123700,301515938,404,405,405,404,10900
20230829,123600,297111477,408,405,408,405,3477
20230829,123500,295703288,405,405,405,405,22062
20230829,123400,286768178,406,406,406,406,301
20230829,123300,286645972,405,405,405,405,0
20230829,123200,286645972,405,405,405,405,20
20230829,123100,286637872,405,405,405,405,571
20230829,123000,286406617,405,405,405,405,0
20230829,122900,286406617,405,407,407,405,4000
20230829,122800,284785992,407,407,407,407,7760
20230829,122700,281627672,407,407,407,407,0
20230829,122600,281627672,407,407,407,407,1
20230829,122500,281627265,406,406,406,406,0
20230829,122400,281627265,406,406,406,406,0
20230829,122300,281627265,406,406,406,406,0
20230829,122200,281627265,406,406,406,406,1854
20230829,122100,280874541,407,407,407,407,351
20230829,122000,280731684,407,407,407,407,2435
20230829,121900,279740639,406,406,406,406,401
20230829,121800,279577833,407,407,407,407,0
20230829,121700,279577833,407,405,407,404,14536
20230829,121600,273684388,406,406,406,406,5
20230829,121500,273682358,406,406,406,406,0
20230829,121400,273682358,406,406,406,406,0
20230829,121300,273682358,406,406,406,406,37
20230829,121200,273667336,405,405,405,405,918
20230829,121100,273295546,406,406,406,406,1
20230829,121000,273295140,405,405,405,405,584
20230829,120900,273058620,406,406,406,406,0
20230829,120800,273058620,406,406,406,406,204
20230829,120700,272975796,405,405,405,405,1000
20230829,120600,272570796,405,405,405,405,759
20230829,120500,272263401,405,405,405,405,64
20230829,120400,272237481,405,404,405,404,2034
20230829,120300,271413713,404,404,404,404,0
20230829,120200,271413713,404,404,404,404,0
20230829,120100,271413713,404,404,404,404,0
20230829,120000,271413713,404,404,404,404,0
20230829,115900,271413713,404,404,404,404,633
20230829,115800,271157981,404,404,404,404,0
20230829,115700,271157981,404,404,404,404,1000
20230829,115600,270753981,405,405,405,405,2
20230829,115500,270753171,405,405,405,405,0
20230829,115400,270753171,405,405,405,405,1370
20230829,115300,270198321,405,405,405,405,1
20230829,115200,270197916,405,405,405,405,1
20230829,115100,270197511,406,406,406,406,0
20230829,115000,270197511,406,406,406,406,246
20230829,114900,270097635,405,405,405,405,151
20230829,114800,270036480,405,404,405,404,2508
20230829,114700,269020746,404,404,404,404,161
20230829,114600,268955702,405,405,405,405,0
20230829,114500,268955702,405,405,406,405,2231
20230829,114400,268052143,405,405,405,405,773
20230829,114300,267739078,404,404,404,404,3
20230829,114200,267737866,404,404,404,404,0
20230829,114100,267737866,404,404,404,404,500
20230829,114000,267535866,405,405,405,405,1000
20230829,113900,267130866,404,404,404,404,0
20230829,113800,267130866,404,404,404,404,0
20230829,113700,267130866,404,404,404,404,300
20230829,113600,267009666,405,405,405,405,1
20230829,113500,267009261,404,405,405,404,156
20230829,113400,266946149,405,405,405,405,1
20230829,113300,266945744,403,403,403,403,0
20230829,113200,266945744,403,405,405,403,600
20230829,113100,266703344,404,403,404,403,9741
20230829,113000,262774904,402,402,402,402,565
20230829,112900,262547774,402,402,402,402,0
20230829,112800,262547774,402,402,402,402,0
20230829,112700,262547774,402,402,402,402,200
20230829,112600,262467374,402,402,402,402,130
20230829,112500,262415114,402,402,402,402,2
20230829,112400,262414310,403,403,403,403,0
20230829,112300,262414310,403,403,403,403,2850
20230829,112200,261265760,403,403,403,403,50
20230829,112100,261245610,403,403,403,403,0
20230829,112000,261245610,403,403,403,403,4196
20230829,111900,259554622,404,404,404,404,342
20230829,111800,259416454,404,404,404,404,0
20230829,111700,259416454,404,405,405,404,11706
20230829,111600,254677278,405,406,406,405,6993
20230829,111500,251844450,406,405,407,405,7727
20230829,111400,248707441,405,405,405,405,99
20230829,111300,248667346,405,405,405,405,5765
20230829,111200,246332521,404,404,404,404,817
20230829,111100,246002453,403,403,403,403,0
20230829,111000,246002453,403,403,405,403,6074
20230829,110900,243551896,402,404,404,402,5792
20230829,110800,241222979,404,404,404,404,105
20230829,110700,241180559,404,404,404,404,0
20230829,110600,241180559,404,404,404,404,0
20230829,110500,241180559,404,404,404,404,551
20230829,110400,240957955,405,405,405,405,0
20230829,110300,240957955,405,404,405,404,1407
20230829,110200,240389327,404,404,405,404,5442
20230829,110100,238187267,403,403,403,403,9240
20230829,110000,234463547,404,404,404,404,2081
20230829,105900,233622823,404,404,404,404,0
20230829,105800,233622823,404,405,405,404,505
20230829,105700,233418299,405,405,405,405,0
20230829,105600,233418299,405,405,405,405,459
20230829,105500,233232404,406,405,406,405,584
20230829,105400,232995864,406,406,406,406,54
20230829,105300,232973940,406,404,406,404,6687
20230829,105200,230265654,404,405,405,404,2456
20230829,105100,229270975,405,405,405,405,2726
20230829,105000,228166945,406,405,406,405,372
20230829,104900,228016275,406,407,408,406,6994
20230829,104800,225170090,407,407,407,407,150
20230829,104700,225109040,407,409,409,407,918
20230829,104600,224734814,409,409,409,409,6
20230829,104500,224732360,408,407,408,406,14888
20230829,104400,218682555,406,407,407,406,13593
20230829,104300,213163640,407,410,410,407,121383
20230829,104200,163404989,411,411,412,411,6478
20230829,104100,160742529,412,411,412,411,1528
20230829,104000,160113513,411,411,411,410,1530
20230829,103900,159484703,411,411,411,411,2609
20230829,103800,158412404,411,411,411,411,402
20230829,103700,158247182,413,411,413,411,1239
20230829,103600,157737298,411,411,411,411,5483
20230829,103500,155483785,411,413,415,411,4245
20230829,103400,153737684,413,413,414,413,56
20230829,103300,153714529,413,413,413,413,1780
20230829,103200,152979389,413,413,416,413,13946
20230829,103100,147199784,413,412,413,410,13426
20230829,103000,141682780,413,413,413,412,5724
20230829,102900,139322772,413,415,415,412,2796
20230829,102800,138168619,415,414,415,412,3357
20230829,102700,136780715,414,414,415,412,885
20230829,102600,136415285,412,416,417,412,17576
20230829,102500,129124706,417,417,420,416,33001
20230829,102400,115332836,415,416,420,414,20385
20230829,102300,106828492,418,409,420,409,50291
20230829,102200,85991439,408,408,409,406,7671
20230829,102100,82859932,408,408,409,408,12252
20230829,102000,77850610,407,406,408,405,8968
20230829,101900,74202383,406,404,407,404,7095
20230829,101800,71326869,404,402,406,402,35276
20230829,101700,57079151,402,400,402,400,6235
20230829,101600,54580408,401,401,401,401,135
20230829,101500,54526273,401,400,401,400,5356
20230829,101400,52383823,400,400,400,400,5618
20230829,101300,50136623,399,398,399,398,15661
20230829,101200,43894942,397,397,397,397,3601
20230829,101100,42465345,397,397,397,397,127
20230829,101000,42414926,397,397,397,397,94
20230829,100900,42377608,396,396,396,396,0
20230829,100800,42377608,396,396,396,396,0
20230829,100700,42377608,396,396,397,396,4423
20230829,100600,40626096,395,395,395,395,8
20230829,100500,40622936,395,396,396,395,72
20230829,100400,40594494,396,396,396,396,0
20230829,100300,40594494,396,396,396,396,4268
20230829,100200,38904366,395,395,395,395,1001
20230829,100100,38508971,395,395,395,395,5
20230829,100000,38506996,396,395,396,395,504
20230829,095900,38307914,396,395,396,395,403
20230829,095800,38148727,395,395,395,395,0
20230829,095700,38148727,395,395,395,395,737
20230829,095600,37857612,396,395,396,395,1519
20230829,095500,37257599,396,396,397,396,3939
20230829,095400,35697753,396,396,396,396,0
20230829,095300,35697753,396,396,396,396,0
20230829,095200,35697753,396,396,396,395,5
20230829,095100,35695774,395,395,395,395,3000
20230829,095000,34510774,395,395,395,395,168
20230829,094900,34444414,395,396,396,395,2000
20230829,094800,33653531,396,396,396,396,501
20230829,094700,33455135,396,396,396,396,0
20230829,094600,33455135,396,396,396,396,3575
20230829,094500,32039435,396,396,396,396,2
20230829,094400,32038643,396,397,397,396,928
20230829,094300,31670805,396,395,396,395,7446
20230829,094200,28722380,395,395,395,395,10
20230829,094100,28718430,395,393,395,393,8847
20230829,094000,25227910,393,393,393,393,0
20230829,093900,25227910,393,393,393,393,6
20230829,093800,25225552,393,394,394,393,16
20230829,093700,25219256,393,394,394,393,105
20230829,093600,25177988,392,393,393,392,8
20230829,093500,25174846,394,392,394,392,7609
20230829,093400,22182044,392,392,392,391,1208
20230829,093300,21709508,392,393,393,392,262
20230829,093200,21606545,393,393,393,393,28
20230829,093100,21595541,392,393,393,392,71
20230829,093000,21567668,392,392,392,392,0
20230829,092900,21567668,392,392,392,392,3
20230829,092800,21566492,392,393,393,392,4265
20230829,092700,19894609,393,393,393,393,167
20230829,092600,19828978,393,393,393,393,118
20230829,092500,19782604,393,393,393,393,5485
20230829,092400,17626999,394,392,394,392,10795
20230829,092300,13389598,391,391,391,391,0
20230829,092200,13389598,391,391,391,391,1
20230829,092100,13389207,392,392,392,392,540
20230829,092000,13177527,392,392,392,392,157
20230829,091900,13115983,391,392,392,391,1871
20230829,091800,12383781,392,392,392,392,1500
20230829,091700,11795781,393,393,395,393,1767
20230829,091600,11100233,393,392,393,392,9578
20230829,091500,7343985,392,392,392,391,2994
20230829,091400,6170339,391,391,392,391,143
20230829,091300,6114295,390,390,390,390,0
20230829,091200,6114295,390,390,390,390,1
20230829,091100,6113905,389,389,392,389,10904
20230829,091000,1858257,387,388,388,387,742
20230829,090900,1570715,387,387,387,387,304
20230829,090800,1453067,387,387,387,387,29
20230829,090700,1441844,387,387,387,387,530
20230829,090600,1236734,386,386,386,386,0
20230829,090500,1236734,386,386,386,386,789
20230829,090400,932180,388,387,388,387,101
20230829,090300,893092,387,387,387,387,220
20230829,090200,807952,389,389,389,389,46
20230829,090100,790058,389,387,389,387,11
20230829,090000,785785,385,385,385,385,2041