stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,193500,404835552,276,276,276,276,42629
20230720,193400,404835552,276,276,276,276,0
20230720,193300,404835552,276,276,276,276,0
20230720,193200,404835552,276,276,276,276,0
20230720,193100,404835552,276,276,276,276,0
20230720,193000,404835552,276,276,276,276,0
20230720,192900,404835552,276,276,276,276,0
20230720,192800,404835552,276,276,276,276,0
20230720,192700,404835552,276,276,276,276,0
20230720,192600,404835552,276,276,276,276,0
20230720,192500,404835552,276,276,276,276,0
20230720,192400,404835552,276,276,276,276,0
20230720,192300,404835552,276,276,276,276,0
20230720,192200,404835552,276,276,276,276,0
20230720,192100,404835552,276,276,276,276,0
20230720,192000,404835552,276,276,276,276,0
20230720,191900,404835552,276,276,276,276,0
20230720,191800,404835552,276,276,276,276,0
20230720,191700,404835552,276,276,276,276,0
20230720,191600,404835552,276,276,276,276,0
20230720,191500,404835552,276,276,276,276,0
20230720,191400,404835552,276,276,276,276,0
20230720,191300,404835552,276,276,276,276,0
20230720,191200,404835552,276,276,276,276,0
20230720,191100,404835552,276,276,276,276,0
20230720,191000,404835552,276,276,276,276,0
20230720,190900,404835552,276,276,276,276,0
20230720,190800,404835552,276,276,276,276,0
20230720,190700,404835552,276,276,276,276,0
20230720,190600,404835552,276,276,276,276,0
20230720,190500,404835552,276,276,276,276,42629
20230720,190400,404835552,276,276,276,276,0
20230720,190300,404835552,276,276,276,276,0
20230720,190200,404835552,276,276,276,276,0
20230720,190100,404835552,276,276,276,276,0
20230720,190000,404835552,276,276,276,276,0
20230720,185900,404835552,276,276,276,276,0
20230720,185800,404835552,276,276,276,276,0
20230720,185700,404835552,276,276,276,276,0
20230720,185600,404835552,276,276,276,276,0
20230720,185500,404835552,276,276,276,276,0
20230720,185400,404835552,276,276,276,276,0
20230720,185300,404835552,276,276,276,276,0
20230720,185200,404835552,276,276,276,276,0
20230720,185100,404835552,276,276,276,276,0
20230720,185000,404835552,276,276,276,276,0
20230720,184900,404835552,276,276,276,276,0
20230720,184800,404835552,276,276,276,276,0
20230720,184700,404835552,276,276,276,276,0
20230720,184600,404835552,276,276,276,276,0
20230720,184500,404835552,276,276,276,276,0
20230720,184400,404835552,276,276,276,276,0
20230720,184300,404835552,276,276,276,276,0
20230720,184200,404835552,276,276,276,276,0
20230720,184100,404835552,276,276,276,276,0
20230720,184000,404835552,276,276,276,276,0
20230720,183900,404835552,276,276,276,276,0
20230720,183800,404835552,276,276,276,276,0
20230720,183700,404835552,276,276,276,276,0
20230720,183600,404835552,276,276,276,276,0
20230720,183500,404835552,276,276,276,276,42629
20230720,183400,404835552,276,276,276,276,0
20230720,183300,404835552,276,276,276,276,0
20230720,183200,404835552,276,276,276,276,0
20230720,183100,404835552,276,276,276,276,0
20230720,183000,404835552,276,276,276,276,0
20230720,182900,404835552,276,276,276,276,0
20230720,182800,404835552,276,276,276,276,0
20230720,182700,404835552,276,276,276,276,0
20230720,182600,404835552,276,276,276,276,0
20230720,182500,404835552,276,276,276,276,0
20230720,182400,404835552,276,276,276,276,0
20230720,182300,404835552,276,276,276,276,0
20230720,182200,404835552,276,276,276,276,0
20230720,182100,404835552,276,276,276,276,0
20230720,182000,404835552,276,276,276,276,0
20230720,181900,404835552,276,276,276,276,0
20230720,181800,404835552,276,276,276,276,0
20230720,181700,404835552,276,276,276,276,0
20230720,181600,404835552,276,276,276,276,0
20230720,181500,404835552,276,276,276,276,0
20230720,181400,404835552,276,276,276,276,0
20230720,181300,404835552,276,276,276,276,0
20230720,181200,404835552,276,276,276,276,0
20230720,181100,404835552,276,276,276,276,0
20230720,181000,404835552,276,276,276,276,0
20230720,180900,404835552,276,276,276,276,0
20230720,180800,404835552,276,276,276,276,0
20230720,180700,404835552,276,276,276,276,0
20230720,180600,404835552,276,276,276,276,0
20230720,180500,404835552,276,276,276,276,42629
20230720,180400,404835552,276,276,276,276,0
20230720,180300,404835552,276,276,276,276,0
20230720,180200,404835552,276,276,276,276,0
20230720,180100,404835552,276,276,276,276,0
20230720,180000,404835552,276,276,276,276,0
20230720,175900,404835552,276,276,276,276,0
20230720,175800,404835552,276,276,276,276,0
20230720,175700,404835552,276,276,276,276,0
20230720,175600,404835552,276,276,276,276,0
20230720,175500,404835552,276,276,276,276,0
20230720,175400,404835552,276,276,276,276,0
20230720,175300,404835552,276,276,276,276,0
20230720,175200,404835552,276,276,276,276,0
20230720,175100,404835552,276,276,276,276,0
20230720,175000,404835552,276,276,276,276,0
20230720,174900,404835552,276,276,276,276,0
20230720,174800,404835552,276,276,276,276,0
20230720,174700,404835552,276,276,276,276,0
20230720,174600,404835552,276,276,276,276,0
20230720,174500,404835552,276,276,276,276,0
20230720,174400,404835552,276,276,276,276,0
20230720,174300,404835552,276,276,276,276,0
20230720,174200,404835552,276,276,276,276,0
20230720,174100,404835552,276,276,276,276,0
20230720,174000,404835552,276,276,276,276,0
20230720,173900,404835552,276,276,276,276,0
20230720,173800,404835552,276,276,276,276,0
20230720,173700,404835552,276,276,276,276,0
20230720,173600,404835552,276,276,276,276,0
20230720,173500,404835552,276,276,276,276,42629
20230720,173400,404835552,276,276,276,276,0
20230720,173300,404835552,276,276,276,276,0
20230720,173200,404835552,276,276,276,276,0
20230720,173100,404835552,276,276,276,276,0
20230720,173000,404835552,276,276,276,276,0
20230720,172900,404835552,276,276,276,276,0
20230720,172800,404835552,276,276,276,276,0
20230720,172700,404835552,276,276,276,276,0
20230720,172600,404835552,276,276,276,276,0
20230720,172500,404835552,276,276,276,276,0
20230720,172400,404835552,276,276,276,276,0
20230720,172300,404835552,276,276,276,276,0
20230720,172200,404835552,276,276,276,276,0
20230720,172100,404835552,276,276,276,276,0
20230720,172000,404835552,276,276,276,276,0
20230720,171900,404835552,276,276,276,276,0
20230720,171800,404835552,276,276,276,276,0
20230720,171700,404835552,276,276,276,276,0
20230720,171600,404835552,276,276,276,276,0
20230720,171500,404835552,276,276,276,276,0
20230720,171400,404835552,276,276,276,276,0
20230720,171300,404835552,276,276,276,276,0
20230720,171200,404835552,276,276,276,276,0
20230720,171100,404835552,276,276,276,276,0
20230720,171000,404835552,276,276,276,276,0
20230720,170900,404835552,276,276,276,276,0
20230720,170800,404835552,276,276,276,276,0
20230720,170700,404835552,276,276,276,276,0
20230720,170600,404835552,276,276,276,276,0
20230720,170500,404835552,276,276,276,276,42629
20230720,170400,404835552,276,276,276,276,0
20230720,170300,404835552,276,276,276,276,0
20230720,170200,404835552,276,276,276,276,0
20230720,170100,404835552,276,276,276,276,0
20230720,170000,404835552,276,276,276,276,0
20230720,165900,404835552,276,276,276,276,0
20230720,165800,404835552,276,276,276,276,0
20230720,165700,404835552,276,276,276,276,0
20230720,165600,404835552,276,276,276,276,0
20230720,165500,404835552,276,276,276,276,0
20230720,165400,404835552,276,276,276,276,0
20230720,165300,404835552,276,276,276,276,0
20230720,165200,404835552,276,276,276,276,0
20230720,165100,404835552,276,276,276,276,0
20230720,165000,404835552,276,276,276,276,0
20230720,164900,404835552,276,276,276,276,0
20230720,164800,404835552,276,276,276,276,0
20230720,164700,404835552,276,276,276,276,0
20230720,164600,404835552,276,276,276,276,0
20230720,164500,404835552,276,276,276,276,0
20230720,164400,404835552,276,276,276,276,0
20230720,164300,404835552,276,276,276,276,0
20230720,164200,404835552,276,276,276,276,0
20230720,164100,404835552,276,276,276,276,0
20230720,164000,404835552,276,276,276,276,0
20230720,163900,404835552,276,276,276,276,0
20230720,163800,404835552,276,276,276,276,0
20230720,163700,404835552,276,276,276,276,0
20230720,163600,404835552,276,276,276,276,0
20230720,163500,404835552,276,276,276,276,42629
20230720,163400,404835552,276,276,276,276,0
20230720,163300,404835552,276,276,276,276,0
20230720,163200,404835552,276,276,276,276,0
20230720,163100,404835552,276,276,276,276,0
20230720,163000,404835552,276,276,276,276,0
20230720,162900,404835552,276,276,276,276,0
20230720,162800,404835552,276,276,276,276,0
20230720,162700,404835552,276,276,276,276,0
20230720,162600,404835552,276,276,276,276,0
20230720,162500,404835552,276,276,276,276,0
20230720,162400,404835552,276,276,276,276,0
20230720,162300,404835552,276,276,276,276,0
20230720,162200,404835552,276,276,276,276,0
20230720,162100,404835552,276,276,276,276,0
20230720,162000,404835552,276,276,276,276,0
20230720,161900,404835552,276,276,276,276,0
20230720,161800,404835552,276,276,276,276,0
20230720,161700,404835552,276,276,276,276,0
20230720,161600,404835552,276,276,276,276,0
20230720,161500,404835552,276,276,276,276,0
20230720,161400,404835552,276,276,276,276,0
20230720,161300,404835552,276,276,276,276,0
20230720,161200,404835552,276,276,276,276,0
20230720,161100,404835552,276,276,276,276,0
20230720,161000,404835552,276,276,276,276,0
20230720,160900,404835552,276,276,276,276,0
20230720,160800,404835552,276,276,276,276,0
20230720,160700,404835552,276,276,276,276,0
20230720,160600,404835552,276,276,276,276,0
20230720,160500,404835552,276,276,276,276,42629
20230720,160400,404835552,276,276,276,276,0
20230720,160300,404835552,276,276,276,276,0
20230720,160200,404835552,276,276,276,276,0
20230720,160100,404835552,276,276,276,276,0
20230720,160000,404835552,276,276,276,276,0
20230720,155900,404835552,276,276,276,276,0
20230720,155800,404835552,276,276,276,276,0
20230720,155700,404835552,276,276,276,276,0
20230720,155600,404835552,276,276,276,276,0
20230720,155500,404835552,276,276,276,276,0
20230720,155400,404835552,276,276,276,276,0
20230720,155300,404835552,276,276,276,276,0
20230720,155200,404835552,276,276,276,276,0
20230720,155100,404835552,276,276,276,276,0
20230720,155000,404835552,276,276,276,276,0
20230720,154900,404835552,276,276,276,276,0
20230720,154800,404835552,276,276,276,276,0
20230720,154700,404835552,276,276,276,276,0
20230720,154600,404835552,276,276,276,276,0
20230720,154500,404835552,276,276,276,276,0
20230720,154400,404835552,276,276,276,276,0
20230720,154300,404835552,276,276,276,276,0
20230720,154200,404835552,276,276,276,276,0
20230720,154100,404835552,276,276,276,276,0
20230720,154000,404835552,276,276,276,276,0
20230720,153900,404835552,276,276,276,276,0
20230720,153800,404835552,276,276,276,276,0
20230720,153700,404835552,276,276,276,276,0
20230720,153600,404835552,276,276,276,276,0
20230720,153500,404835552,276,276,276,276,42629
20230720,153400,404835552,276,276,276,276,0
20230720,153300,404835552,276,276,276,276,0
20230720,153200,404835552,276,276,276,276,0
20230720,153100,404835552,276,276,276,276,0
20230720,153000,404835552,276,276,276,276,42629
20230720,152900,393069948,275,275,275,275,0
20230720,152800,393069948,275,275,275,275,0
20230720,152700,393069948,275,275,275,275,0
20230720,152600,393069948,275,275,275,275,0
20230720,152500,393069948,275,275,275,275,0
20230720,152400,393069948,275,275,275,275,0
20230720,152300,393069948,275,275,275,275,0
20230720,152200,393069948,275,275,275,275,0
20230720,152100,393069948,275,275,275,275,0
20230720,152000,393069948,275,275,275,275,0
20230720,151900,393069948,275,276,276,275,7595
20230720,151800,390980943,276,276,276,275,472
20230720,151700,390851015,276,277,278,275,8244
20230720,151600,388575498,278,277,278,277,385
20230720,151500,388468503,277,277,278,276,1138
20230720,151400,388153498,278,277,278,277,1240
20230720,151300,387808810,278,278,278,277,102
20230720,151200,387780456,277,278,278,277,181
20230720,151100,387730222,278,278,278,277,995
20230720,151000,387454117,277,278,278,277,1937
20230720,150900,386916136,278,279,279,277,1372
20230720,150800,386535613,279,279,279,277,398
20230720,150700,386424765,279,278,279,277,1264
20230720,150600,386073240,279,279,279,277,1202
20230720,150500,385737948,277,278,279,277,737
20230720,150400,385532743,279,279,279,277,1191
20230720,150300,385200933,279,279,279,277,531
20230720,150200,385052955,279,278,279,276,6616
20230720,150100,383214024,278,278,278,276,477
20230720,150000,383081796,278,278,278,276,418
20230720,145900,382965706,278,278,278,278,0
20230720,145800,382965706,278,277,278,276,1208
20230720,145700,382630963,277,277,277,277,101
20230720,145600,382602986,278,278,278,278,1233
20230720,145500,382260212,278,276,278,276,369
20230720,145400,382158153,276,278,278,276,525
20230720,145300,382012723,278,278,278,277,258
20230720,145200,381941041,278,278,279,277,39168
20230720,145100,371090717,278,279,279,278,1108
20230720,145000,370782432,279,279,279,278,861
20230720,144900,370542314,279,278,279,278,2316
20230720,144800,369896582,279,278,279,276,697
20230720,144700,369703265,278,279,279,277,1048
20230720,144600,369412724,279,279,279,279,16
20230720,144500,369408260,279,279,279,278,674
20230720,144400,369220246,279,279,279,277,2611
20230720,144300,368495726,279,279,280,278,777
20230720,144200,368279384,278,278,279,278,987
20230720,144100,368004198,279,279,280,278,7360
20230720,144000,365945337,280,280,280,279,1528
20230720,143900,365518681,280,280,280,278,19218
20230720,143800,360138101,280,278,280,277,25488
20230720,143700,353024767,278,278,279,276,46458
20230720,143600,340108364,278,276,278,276,838
20230720,143500,339875764,278,276,278,276,1001
20230720,143400,339598744,278,276,278,275,31231
20230720,143300,330944469,276,275,276,275,4570
20230720,143200,329683561,276,275,277,275,201
20230720,143100,329628047,277,275,277,275,7773
20230720,143000,327482679,276,276,276,275,693
20230720,142900,327291752,276,275,276,275,510
20230720,142800,327151163,275,276,276,275,1031
20230720,142700,326867186,276,276,277,275,2148
20230720,142600,326274499,276,276,276,275,3776
20230720,142500,325235697,275,275,276,275,2196
20230720,142400,324629837,275,276,277,275,2082
20230720,142300,324055027,277,275,277,274,26632
20230720,142200,316722305,275,274,275,273,19375
20230720,142100,311413859,274,273,274,273,933
20230720,142000,311158769,273,274,274,273,175
20230720,141900,311110878,274,274,274,274,163
20230720,141800,311066216,274,274,274,274,2127
20230720,141700,310483418,274,274,274,273,39
20230720,141600,310472743,274,273,274,273,4579
20230720,141500,309222277,274,274,274,273,304
20230720,141400,309139126,274,273,274,273,464
20230720,141300,309012163,274,273,274,273,3126
20230720,141200,308156504,273,273,274,273,1408
20230720,141100,307771701,274,274,274,273,331
20230720,141000,307681118,274,273,274,273,488
20230720,140900,307547541,274,274,274,274,3475
20230720,140800,306595391,274,273,274,273,1024
20230720,140700,306315624,274,274,274,274,100
20230720,140600,306288224,274,273,274,273,2050
20230720,140500,305728524,274,274,274,274,530
20230720,140400,305583304,274,273,274,273,238
20230720,140300,305518287,274,274,274,273,2296
20230720,140200,304890970,273,274,274,273,659
20230720,140100,304710751,274,273,274,273,682
20230720,140000,304524435,273,274,274,273,685
20230720,135900,304337079,274,274,274,274,3
20230720,135800,304336257,274,274,274,274,0
20230720,135700,304336257,274,274,274,274,40
20230720,135600,304325297,274,274,274,274,199
20230720,135500,304270771,274,273,274,272,8208
20230720,135400,302036242,273,274,274,273,1866
20230720,135300,301526579,274,274,274,274,467
20230720,135200,301398621,274,274,274,274,629
20230720,135100,301226275,274,273,274,273,356
20230720,135000,301128935,273,274,274,273,738
20230720,134900,300927008,274,274,274,273,998
20230720,134800,300654188,274,273,274,273,265
20230720,134700,300581729,274,274,274,273,132
20230720,134600,300545602,273,274,274,273,1586
20230720,134500,300112457,273,274,274,273,36
20230720,134400,300102594,273,274,274,273,1850
20230720,134300,299597533,274,274,274,274,95
20230720,134200,299571503,274,274,274,273,372
20230720,134100,299469675,274,272,274,271,14557
20230720,134000,295510253,273,273,273,273,0
20230720,133900,295510253,273,273,273,272,875
20230720,133800,295271977,272,273,273,272,965
20230720,133700,295009221,273,273,273,273,67
20230720,133600,294990930,272,273,273,272,323
20230720,133500,294903057,273,273,273,273,138
20230720,133400,294865383,274,274,274,274,14
20230720,133300,294861547,274,274,274,274,120
20230720,133200,294828667,274,274,274,273,914
20230720,133100,294578839,273,273,274,273,18174
20230720,133000,289617160,273,273,273,273,111
20230720,132900,289586857,272,273,273,272,195
20230720,132800,289533696,273,273,273,273,2
20230720,132700,289533150,273,273,273,273,5
20230720,132600,289531785,273,273,273,273,1186
20230720,132500,289208007,272,273,273,272,1002
20230720,132400,288935461,273,273,273,272,3223
20230720,132300,288057728,273,272,273,272,838
20230720,132200,287829564,273,273,273,272,754
20230720,132100,287623945,273,273,273,272,1395
20230720,132000,287244215,272,273,273,271,2598
20230720,131900,286537152,272,272,272,272,1
20230720,131800,286536880,273,273,273,273,1028
20230720,131700,286256236,273,272,273,271,3434
20230720,131600,285322048,272,272,272,271,33
20230720,131500,285313076,272,272,272,272,67
20230720,131400,285294852,272,273,273,272,5175
20230720,131300,283887143,273,273,273,272,638
20230720,131200,283713276,272,273,273,272,917
20230720,131100,283463126,273,271,273,271,3344
20230720,131000,282553555,272,271,272,271,763
20230720,130900,282346326,272,272,272,271,1767
20230720,130800,281867241,272,272,272,272,832
20230720,130700,281640937,272,272,272,271,1722
20230720,130600,281172591,272,272,272,271,73
20230720,130500,281152800,271,271,272,271,146
20230720,130400,281113203,272,272,272,271,1004
20230720,130300,280840151,272,272,272,271,1165
20230720,130200,280524102,271,272,272,271,2560
20230720,130100,279827818,272,272,272,271,782
20230720,130000,279615343,272,272,272,272,0
20230720,125900,279615343,272,271,272,271,1508
20230720,125800,279205172,272,272,272,271,323
20230720,125700,279117593,272,272,272,272,81
20230720,125600,279095561,272,272,272,272,1005
20230720,125500,278822201,272,272,272,272,602
20230720,125400,278658457,272,272,272,271,563
20230720,125300,278505375,272,272,272,272,32
20230720,125200,278496671,272,272,272,272,1000
20230720,125100,278224671,272,272,272,272,1785
20230720,125000,277739151,272,271,272,271,229
20230720,124900,277676868,272,271,272,270,1501
20230720,124800,277270167,272,272,272,271,329
20230720,124700,277180729,272,272,272,271,2103
20230720,124600,276609756,272,272,273,270,32447
20230720,124500,267819547,273,273,273,273,22
20230720,124400,267813541,273,273,273,272,3703
20230720,124300,266803169,272,272,272,272,308
20230720,124200,266719393,272,271,272,271,120
20230720,124100,266686754,272,272,272,272,4901
20230720,124000,265353682,273,272,273,272,1447
20230720,123900,264960092,273,273,273,273,502
20230720,123800,264823046,273,272,273,272,170
20230720,123700,264776737,273,273,273,273,32
20230720,123600,264768001,273,273,273,272,1053
20230720,123500,264481423,273,272,273,272,5515
20230720,123400,262977012,272,272,273,271,11171
20230720,123300,259928983,272,272,272,271,2118
20230720,123200,259353091,272,271,272,271,1159
20230720,123100,259038644,272,272,272,271,1178
20230720,123000,258718876,270,271,271,270,19860
20230720,122900,253352417,273,273,273,271,246
20230720,122800,253285621,271,271,273,271,294
20230720,122700,253205913,273,272,273,271,15013
20230720,122600,249135709,273,273,273,273,0
20230720,122500,249135709,273,273,273,273,0
20230720,122400,249135709,273,273,273,273,250
20230720,122300,249067459,273,273,273,271,6039
20230720,122200,247426519,273,273,273,273,59
20230720,122100,247410412,273,273,273,272,17704
20230720,122000,242578411,273,273,273,273,1974
20230720,121900,242039509,273,272,273,272,746
20230720,121800,241835911,272,273,273,272,625
20230720,121700,241665581,273,273,273,272,1557
20230720,121600,241240718,273,272,273,271,9052
20230720,121500,238778606,272,272,272,271,1908
20230720,121400,238260335,272,272,272,271,1651
20230720,121300,237812474,272,272,272,271,1376
20230720,121200,237439260,272,271,272,271,2449
20230720,121100,236775433,272,271,272,271,1075
20230720,121000,236483276,271,271,272,270,3473
20230720,120900,235541971,271,271,271,270,266
20230720,120800,235469902,271,271,271,271,3
20230720,120700,235469089,271,271,271,271,250
20230720,120600,235401339,271,271,271,270,410
20230720,120500,235290497,271,271,272,271,10040
20230720,120400,232569465,271,272,272,271,3225
20230720,120300,231692486,272,272,272,270,7349
20230720,120200,229706498,272,272,272,271,5436
20230720,120100,228233069,272,271,272,271,535
20230720,120000,228087756,271,271,272,271,3582
20230720,115900,227116700,271,272,272,271,1943
20230720,115800,226589727,271,272,272,271,220
20230720,115700,226529983,272,271,272,271,1054
20230720,115600,226244295,272,272,272,271,1419
20230720,115500,225859157,272,272,272,271,822
20230720,115400,225635795,272,271,272,271,2894
20230720,115300,224851465,271,271,271,271,8027
20230720,115200,222676148,271,271,271,271,179
20230720,115100,222627639,271,271,271,271,1152
20230720,115000,222315447,271,271,271,270,1765
20230720,114900,221837654,271,274,274,270,34359
20230720,114800,212526906,274,274,274,272,911
20230720,114700,212278663,274,273,274,272,1429
20230720,114600,211888506,272,273,273,272,2
20230720,114500,211887961,274,274,274,271,15443
20230720,114400,207686959,274,272,274,272,14
20230720,114300,207683127,274,274,274,273,42
20230720,114200,207671621,274,273,274,273,3276
20230720,114100,206777245,274,274,274,272,2927
20230720,114000,205980427,272,273,274,272,41114
20230720,113900,194796106,274,274,274,274,415
20230720,113800,194682396,274,274,274,274,365
20230720,113700,194582386,274,274,274,274,375
20230720,113600,194479636,274,274,274,274,628
20230720,113500,194307564,274,274,274,273,33
20230720,113400,194298545,275,275,275,273,11029
20230720,113300,191285570,275,275,275,273,7025
20230720,113200,189366513,275,275,275,274,2022
20230720,113100,188812463,275,275,275,274,857
20230720,113000,188577631,275,275,275,275,157
20230720,112900,188534456,275,275,275,275,93
20230720,112800,188508881,275,274,275,274,91
20230720,112700,188483944,275,275,275,275,789
20230720,112600,188266969,275,275,275,275,106
20230720,112500,188237819,275,275,275,275,21
20230720,112400,188232044,275,275,275,275,944
20230720,112300,187972444,275,275,275,275,22
20230720,112200,187966394,275,275,275,274,595
20230720,112100,187803361,275,274,275,274,43
20230720,112000,187791557,275,275,275,274,455
20230720,111900,187666851,275,275,275,275,0
20230720,111800,187666851,275,275,275,275,1229
20230720,111700,187328876,275,275,275,275,1049
20230720,111600,187040401,275,274,275,274,53
20230720,111500,187025831,274,274,274,274,28234
20230720,111400,179289715,275,274,275,274,12
20230720,111300,179286426,274,275,275,274,9
20230720,111200,179283956,275,275,275,275,0
20230720,111100,179283956,275,274,275,274,2531
20230720,111000,178588081,275,275,275,274,466
20230720,110900,178460108,275,275,275,274,591
20230720,110800,178298083,275,275,276,275,1960
20230720,110700,177758771,276,276,276,275,58
20230720,110600,177742764,276,275,276,275,11
20230720,110500,177739729,276,276,276,276,21
20230720,110400,177733933,276,276,276,276,16
20230720,110300,177729517,276,276,276,276,20
20230720,110200,177723997,276,276,276,276,202
20230720,110100,177668245,276,275,276,275,5847
20230720,110000,176060296,275,275,275,274,480
20230720,105900,175928658,275,275,275,275,0
20230720,105800,175928658,275,274,275,274,5267
20230720,105700,174485468,275,274,275,274,347
20230720,105600,174390090,275,274,275,274,2531
20230720,105500,173696361,274,274,274,274,7608
20230720,105400,171611769,275,275,275,275,5
20230720,105300,171610394,275,275,275,275,8
20230720,105200,171608194,275,275,275,275,1409
20230720,105100,171220719,275,274,275,274,101
20230720,105000,171192945,275,275,275,275,2201
20230720,104900,170587670,275,275,275,275,1047
20230720,104800,170299745,275,275,275,275,53
20230720,104700,170285170,275,275,275,275,1168
20230720,104600,169963970,275,275,275,275,1
20230720,104500,169963695,275,275,275,274,40
20230720,104400,169952697,275,275,275,274,2026
20230720,104300,169395649,274,274,274,274,4452
20230720,104200,168175801,274,275,275,274,1291
20230720,104100,167821995,275,273,275,273,5573
20230720,104000,166294961,273,274,274,273,131
20230720,103900,166259088,273,273,273,273,9823
20230720,103800,163577409,273,273,273,273,45
20230720,103700,163565124,273,274,274,273,3011
20230720,103600,162743120,273,274,274,273,33
20230720,103500,162734106,273,273,273,273,2800
20230720,103400,161969706,273,273,273,273,201
20230720,103300,161914833,273,273,273,273,101
20230720,103200,161887260,273,274,274,273,643
20230720,103100,161711719,273,274,274,273,136
20230720,103000,161674463,273,274,274,273,5811
20230720,102900,160088059,273,273,274,273,532
20230720,102800,159942822,273,274,274,273,2032
20230720,102700,159388074,273,273,273,273,10
20230720,102600,159385344,273,274,274,273,21
20230720,102500,159379610,273,273,273,273,602
20230720,102400,159215264,273,273,273,273,294
20230720,102300,159135002,273,274,274,273,253
20230720,102200,159065808,273,274,274,273,301
20230720,102100,158983427,273,273,274,273,190
20230720,102000,158931430,273,274,274,273,15397
20230720,101900,154712806,274,274,274,274,31
20230720,101800,154704312,274,275,275,274,979
20230720,101700,154435977,275,275,275,275,0
20230720,101600,154435977,275,273,275,273,4032
20230720,101500,153331098,274,274,274,272,608
20230720,101400,153165034,272,273,274,272,184
20230720,101300,153114766,273,272,274,272,642
20230720,101200,152939428,272,273,273,272,2619
20230720,101100,152224445,273,273,274,273,2774
20230720,101000,151466443,272,273,273,272,2158
20230720,100900,150877364,272,272,272,272,2622
20230720,100800,150164180,272,273,273,272,503
20230720,100700,150027362,273,274,274,272,1418
20230720,100600,149639380,274,273,274,273,169
20230720,100500,149593174,273,274,274,273,217
20230720,100400,149533808,273,273,274,273,1048
20230720,100300,149246704,273,273,274,273,888
20230720,100200,149003555,273,274,275,273,682
20230720,100100,148816629,273,275,275,273,1673
20230720,100000,148358104,274,274,274,274,1023
20230720,095900,148077802,274,275,275,274,74
20230720,095800,148057511,274,275,275,274,83
20230720,095700,148034716,274,275,275,274,1277
20230720,095600,147684814,274,273,274,273,107
20230720,095500,147655543,273,274,274,273,3375
20230720,095400,146731785,273,272,273,272,5678
20230720,095300,145181812,272,271,272,271,2393
20230720,095200,144531517,272,271,272,271,4988
20230720,095100,143178657,271,271,272,271,3069
20230720,095000,142345868,271,271,273,271,26828
20230720,094900,135074711,271,272,273,271,1521
20230720,094800,134661045,272,272,273,271,2778
20230720,094700,133905446,272,272,272,272,4387
20230720,094600,132712182,273,272,273,272,3665
20230720,094500,131715176,272,273,273,271,2129
20230720,094400,131135316,273,273,274,273,34881
20230720,094300,121612298,273,274,274,273,4056
20230720,094200,120500973,274,274,275,274,2272
20230720,094100,119877418,274,274,274,274,101
20230720,094000,119849744,274,275,275,273,2231
20230720,093900,119238367,274,275,275,274,5517
20230720,093800,117726220,274,277,277,271,70802
20230720,093700,98389328,277,276,277,276,148
20230720,093600,98348349,276,275,277,275,433
20230720,093500,98228846,275,275,276,275,3295
20230720,093400,97319628,275,275,276,275,378
20230720,093300,97215367,276,275,276,275,2469
20230720,093200,96535162,275,276,276,274,17782
20230720,093100,91644677,275,275,276,274,4652
20230720,093000,90365500,274,273,275,273,8353
20230720,092900,88078876,273,274,275,273,2535
20230720,092800,87384270,274,274,275,273,8920
20230720,092700,84940177,274,275,275,274,5381
20230720,092600,83464528,274,274,275,274,6182
20230720,092500,81765420,274,276,276,274,2422
20230720,092400,81099111,275,274,275,273,22754
20230720,092300,74855678,274,279,279,274,21976
20230720,092200,68786528,278,277,279,277,828
20230720,092100,68556192,277,277,278,277,10700
20230720,092000,65592225,277,278,279,277,3882
20230720,091900,64516271,278,279,279,277,42570
20230720,091800,52689887,279,281,281,279,20821
20230720,091700,46880180,281,281,281,279,54716
20230720,091600,31573042,281,281,281,280,4200
20230720,091500,30396842,281,281,282,281,4069
20230720,091400,29250428,281,281,282,280,7367
20230720,091300,27184701,281,282,282,281,8918
20230720,091200,24678301,281,282,282,281,806
20230720,091100,24451749,282,282,282,281,792
20230720,091000,24228692,282,282,282,281,1979
20230720,090900,23672433,282,282,282,282,4209
20230720,090800,22485495,282,282,282,281,598
20230720,090700,22317326,282,282,282,280,6030
20230720,090600,20620276,282,282,282,280,4554
20230720,090500,19340252,282,282,282,281,3199
20230720,090400,18438224,282,282,283,281,10570
20230720,090300,15464467,283,281,283,281,763
20230720,090200,15249050,282,281,282,280,9811
20230720,090100,12492037,281,281,281,280,2078
20230720,090000,11908844,280,282,282,280,42326