stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,193400,752178380,271,271,271,271,44999
20230721,193300,752178380,271,271,271,271,0
20230721,193200,752178380,271,271,271,271,0
20230721,193100,752178380,271,271,271,271,0
20230721,193000,752178380,271,271,271,271,0
20230721,192900,752178380,271,271,271,271,0
20230721,192800,752178380,271,271,271,271,0
20230721,192700,752178380,271,271,271,271,0
20230721,192600,752178380,271,271,271,271,0
20230721,192500,752178380,271,271,271,271,0
20230721,192400,752178380,271,271,271,271,0
20230721,192300,752178380,271,271,271,271,0
20230721,192200,752178380,271,271,271,271,0
20230721,192100,752178380,271,271,271,271,0
20230721,192000,752178380,271,271,271,271,0
20230721,191900,752178380,271,271,271,271,0
20230721,191800,752178380,271,271,271,271,0
20230721,191700,752178380,271,271,271,271,0
20230721,191600,752178380,271,271,271,271,0
20230721,191500,752178380,271,271,271,271,0
20230721,191400,752178380,271,271,271,271,0
20230721,191300,752178380,271,271,271,271,0
20230721,191200,752178380,271,271,271,271,0
20230721,191100,752178380,271,271,271,271,0
20230721,191000,752178380,271,271,271,271,0
20230721,190900,752178380,271,271,271,271,0
20230721,190800,752178380,271,271,271,271,0
20230721,190700,752178380,271,271,271,271,0
20230721,190600,752178380,271,271,271,271,0
20230721,190500,752178380,271,271,271,271,0
20230721,190400,752178380,271,271,271,271,44999
20230721,190300,752178380,271,271,271,271,0
20230721,190200,752178380,271,271,271,271,0
20230721,190100,752178380,271,271,271,271,0
20230721,190000,752178380,271,271,271,271,0
20230721,185900,752178380,271,271,271,271,0
20230721,185800,752178380,271,271,271,271,0
20230721,185700,752178380,271,271,271,271,0
20230721,185600,752178380,271,271,271,271,0
20230721,185500,752178380,271,271,271,271,0
20230721,185400,752178380,271,271,271,271,0
20230721,185300,752178380,271,271,271,271,0
20230721,185200,752178380,271,271,271,271,0
20230721,185100,752178380,271,271,271,271,0
20230721,185000,752178380,271,271,271,271,0
20230721,184900,752178380,271,271,271,271,0
20230721,184800,752178380,271,271,271,271,0
20230721,184700,752178380,271,271,271,271,0
20230721,184600,752178380,271,271,271,271,0
20230721,184500,752178380,271,271,271,271,0
20230721,184400,752178380,271,271,271,271,0
20230721,184300,752178380,271,271,271,271,0
20230721,184200,752178380,271,271,271,271,0
20230721,184100,752178380,271,271,271,271,0
20230721,184000,752178380,271,271,271,271,0
20230721,183900,752178380,271,271,271,271,0
20230721,183800,752178380,271,271,271,271,0
20230721,183700,752178380,271,271,271,271,0
20230721,183600,752178380,271,271,271,271,0
20230721,183500,752178380,271,271,271,271,0
20230721,183400,752178380,271,271,271,271,44999
20230721,183300,752178380,271,271,271,271,0
20230721,183200,752178380,271,271,271,271,0
20230721,183100,752178380,271,271,271,271,0
20230721,183000,752178380,271,271,271,271,0
20230721,182900,752178380,271,271,271,271,0
20230721,182800,752178380,271,271,271,271,0
20230721,182700,752178380,271,271,271,271,0
20230721,182600,752178380,271,271,271,271,0
20230721,182500,752178380,271,271,271,271,0
20230721,182400,752178380,271,271,271,271,0
20230721,182300,752178380,271,271,271,271,0
20230721,182200,752178380,271,271,271,271,0
20230721,182100,752178380,271,271,271,271,0
20230721,182000,752178380,271,271,271,271,0
20230721,181900,752178380,271,271,271,271,0
20230721,181800,752178380,271,271,271,271,0
20230721,181700,752178380,271,271,271,271,0
20230721,181600,752178380,271,271,271,271,0
20230721,181500,752178380,271,271,271,271,0
20230721,181400,752178380,271,271,271,271,0
20230721,181300,752178380,271,271,271,271,0
20230721,181200,752178380,271,271,271,271,0
20230721,181100,752178380,271,271,271,271,0
20230721,181000,752178380,271,271,271,271,0
20230721,180900,752178380,271,271,271,271,0
20230721,180800,752178380,271,271,271,271,0
20230721,180700,752178380,271,271,271,271,0
20230721,180600,752178380,271,271,271,271,0
20230721,180500,752178380,271,271,271,271,0
20230721,180400,752178380,271,271,271,271,44999
20230721,180300,752178380,271,271,271,271,0
20230721,180200,752178380,271,271,271,271,0
20230721,180100,752178380,271,271,271,271,0
20230721,180000,752178380,271,271,271,271,0
20230721,175900,752178380,271,271,271,271,0
20230721,175800,752178380,271,271,271,271,0
20230721,175700,752178380,271,271,271,271,0
20230721,175600,752178380,271,271,271,271,0
20230721,175500,752178380,271,271,271,271,0
20230721,175400,752178380,271,271,271,271,0
20230721,175300,752178380,271,271,271,271,0
20230721,175200,752178380,271,271,271,271,0
20230721,175100,752178380,271,271,271,271,0
20230721,175000,752178380,271,271,271,271,0
20230721,174900,752178380,271,271,271,271,0
20230721,174800,752178380,271,271,271,271,0
20230721,174700,752178380,271,271,271,271,0
20230721,174600,752178380,271,271,271,271,0
20230721,174500,752178380,271,271,271,271,0
20230721,174400,752178380,271,271,271,271,0
20230721,174300,752178380,271,271,271,271,0
20230721,174200,752178380,271,271,271,271,0
20230721,174100,752178380,271,271,271,271,0
20230721,174000,752178380,271,271,271,271,0
20230721,173900,752178380,271,271,271,271,0
20230721,173800,752178380,271,271,271,271,0
20230721,173700,752178380,271,271,271,271,0
20230721,173600,752178380,271,271,271,271,0
20230721,173500,752178380,271,271,271,271,0
20230721,173400,752178380,271,271,271,271,44999
20230721,173300,752178380,271,271,271,271,0
20230721,173200,752178380,271,271,271,271,0
20230721,173100,752178380,271,271,271,271,0
20230721,173000,752178380,271,271,271,271,0
20230721,172900,752178380,271,271,271,271,0
20230721,172800,752178380,271,271,271,271,0
20230721,172700,752178380,271,271,271,271,0
20230721,172600,752178380,271,271,271,271,0
20230721,172500,752178380,271,271,271,271,0
20230721,172400,752178380,271,271,271,271,0
20230721,172300,752178380,271,271,271,271,0
20230721,172200,752178380,271,271,271,271,0
20230721,172100,752178380,271,271,271,271,0
20230721,172000,752178380,271,271,271,271,0
20230721,171900,752178380,271,271,271,271,0
20230721,171800,752178380,271,271,271,271,0
20230721,171700,752178380,271,271,271,271,0
20230721,171600,752178380,271,271,271,271,0
20230721,171500,752178380,271,271,271,271,0
20230721,171400,752178380,271,271,271,271,0
20230721,171300,752178380,271,271,271,271,0
20230721,171200,752178380,271,271,271,271,0
20230721,171100,752178380,271,271,271,271,0
20230721,171000,752178380,271,271,271,271,0
20230721,170900,752178380,271,271,271,271,0
20230721,170800,752178380,271,271,271,271,0
20230721,170700,752178380,271,271,271,271,0
20230721,170600,752178380,271,271,271,271,0
20230721,170500,752178380,271,271,271,271,0
20230721,170400,752178380,271,271,271,271,44999
20230721,170300,752178380,271,271,271,271,0
20230721,170200,752178380,271,271,271,271,0
20230721,170100,752178380,271,271,271,271,0
20230721,170000,752178380,271,271,271,271,0
20230721,165900,752178380,271,271,271,271,0
20230721,165800,752178380,271,271,271,271,0
20230721,165700,752178380,271,271,271,271,0
20230721,165600,752178380,271,271,271,271,0
20230721,165500,752178380,271,271,271,271,0
20230721,165400,752178380,271,271,271,271,0
20230721,165300,752178380,271,271,271,271,0
20230721,165200,752178380,271,271,271,271,0
20230721,165100,752178380,271,271,271,271,0
20230721,165000,752178380,271,271,271,271,0
20230721,164900,752178380,271,271,271,271,0
20230721,164800,752178380,271,271,271,271,0
20230721,164700,752178380,271,271,271,271,0
20230721,164600,752178380,271,271,271,271,0
20230721,164500,752178380,271,271,271,271,0
20230721,164400,752178380,271,271,271,271,0
20230721,164300,752178380,271,271,271,271,0
20230721,164200,752178380,271,271,271,271,0
20230721,164100,752178380,271,271,271,271,0
20230721,164000,752178380,271,271,271,271,0
20230721,163900,752178380,271,271,271,271,0
20230721,163800,752178380,271,271,271,271,0
20230721,163700,752178380,271,271,271,271,0
20230721,163600,752178380,271,271,271,271,0
20230721,163500,752178380,271,271,271,271,0
20230721,163400,752178380,271,271,271,271,44999
20230721,163300,752178380,271,271,271,271,0
20230721,163200,752178380,271,271,271,271,0
20230721,163100,752178380,271,271,271,271,0
20230721,163000,752178380,271,271,271,271,0
20230721,162900,752178380,271,271,271,271,0
20230721,162800,752178380,271,271,271,271,0
20230721,162700,752178380,271,271,271,271,0
20230721,162600,752178380,271,271,271,271,0
20230721,162500,752178380,271,271,271,271,0
20230721,162400,752178380,271,271,271,271,0
20230721,162300,752178380,271,271,271,271,0
20230721,162200,752178380,271,271,271,271,0
20230721,162100,752178380,271,271,271,271,0
20230721,162000,752178380,271,271,271,271,0
20230721,161900,752178380,271,271,271,271,0
20230721,161800,752178380,271,271,271,271,0
20230721,161700,752178380,271,271,271,271,0
20230721,161600,752178380,271,271,271,271,0
20230721,161500,752178380,271,271,271,271,0
20230721,161400,752178380,271,271,271,271,0
20230721,161300,752178380,271,271,271,271,0
20230721,161200,752178380,271,271,271,271,0
20230721,161100,752178380,271,271,271,271,0
20230721,161000,752178380,271,271,271,271,0
20230721,160900,752178380,271,271,271,271,0
20230721,160800,752178380,271,271,271,271,0
20230721,160700,752178380,271,271,271,271,0
20230721,160600,752178380,271,271,271,271,0
20230721,160500,752178380,271,271,271,271,0
20230721,160400,752178380,271,271,271,271,44999
20230721,160300,752178380,271,271,271,271,0
20230721,160200,752178380,271,271,271,271,0
20230721,160100,752178380,271,271,271,271,0
20230721,160000,752178380,271,271,271,271,0
20230721,155900,752178380,271,271,271,271,0
20230721,155800,752178380,271,271,271,271,0
20230721,155700,752178380,271,271,271,271,0
20230721,155600,752178380,271,271,271,271,0
20230721,155500,752178380,271,271,271,271,0
20230721,155400,752178380,271,271,271,271,0
20230721,155300,752178380,271,271,271,271,0
20230721,155200,752178380,271,271,271,271,0
20230721,155100,752178380,271,271,271,271,0
20230721,155000,752178380,271,271,271,271,0
20230721,154900,752178380,271,271,271,271,0
20230721,154800,752178380,271,271,271,271,0
20230721,154700,752178380,271,271,271,271,0
20230721,154600,752178380,271,271,271,271,0
20230721,154500,752178380,271,271,271,271,0
20230721,154400,752178380,271,271,271,271,0
20230721,154300,752178380,271,271,271,271,0
20230721,154200,752178380,271,271,271,271,0
20230721,154100,752178380,271,271,271,271,0
20230721,154000,752178380,271,271,271,271,0
20230721,153900,752178380,271,271,271,271,0
20230721,153800,752178380,271,271,271,271,0
20230721,153700,752178380,271,271,271,271,0
20230721,153600,752178380,271,271,271,271,0
20230721,153500,752178380,271,271,271,271,0
20230721,153400,752178380,271,271,271,271,44999
20230721,153300,752178380,271,271,271,271,0
20230721,153200,752178380,271,271,271,271,0
20230721,153100,752178380,271,271,271,271,0
20230721,153000,752178380,271,271,271,271,44999
20230721,152900,739983651,272,272,272,272,0
20230721,152800,739983651,272,272,272,272,0
20230721,152700,739983651,272,272,272,272,0
20230721,152600,739983651,272,272,272,272,0
20230721,152500,739983651,272,272,272,272,0
20230721,152400,739983651,272,272,272,272,0
20230721,152300,739983651,272,272,272,272,0
20230721,152200,739983651,272,272,272,272,0
20230721,152100,739983651,272,272,272,272,0
20230721,152000,739983651,272,272,272,272,0
20230721,151900,739983651,272,270,272,270,16999
20230721,151800,735393429,270,272,272,270,53750
20230721,151700,720849433,272,274,274,271,3856
20230721,151600,719801042,274,273,274,272,14240
20230721,151500,715925297,274,273,274,273,456
20230721,151400,715800781,274,274,274,272,1552
20230721,151300,715377411,274,273,274,273,1264
20230721,151200,715032338,274,273,274,273,2477
20230721,151100,714356090,274,274,274,273,657
20230721,151000,714176672,274,274,274,274,8
20230721,150900,714174480,274,274,274,274,0
20230721,150800,714174480,274,274,274,274,752
20230721,150700,713968432,274,274,274,274,9
20230721,150600,713965966,274,273,274,273,335
20230721,150500,713874267,273,273,274,272,25457
20230721,150400,706943720,273,274,274,273,7138
20230721,150300,704995039,274,274,274,274,1934
20230721,150200,704465123,274,274,274,274,1047
20230721,150100,704178245,274,273,274,273,1504
20230721,150000,703767544,274,274,274,274,10
20230721,145900,703764804,275,275,275,275,9
20230721,145800,703762329,275,273,275,273,15726
20230721,145700,699463879,275,275,275,275,0
20230721,145600,699463879,275,275,275,275,66
20230721,145500,699445729,275,275,275,273,6453
20230721,145400,697677411,275,275,275,275,0
20230721,145300,697677411,275,275,275,275,0
20230721,145200,697677411,275,275,275,275,66
20230721,145100,697659261,275,275,275,275,11716
20230721,145000,694437361,275,273,275,273,2919
20230721,144900,693637585,273,273,274,272,10155
20230721,144800,690865181,273,273,273,273,505
20230721,144700,690727316,273,274,274,273,9
20230721,144600,690724856,274,274,274,274,100
20230721,144500,690697456,274,274,274,274,945
20230721,144400,690438526,274,274,274,274,36
20230721,144300,690428662,274,274,274,274,1
20230721,144200,690428388,272,274,274,272,3
20230721,144100,690427568,274,274,274,272,540
20230721,144000,690280608,274,273,274,272,17432
20230721,143900,685539022,273,272,273,272,6423
20230721,143800,683791964,272,273,273,272,1953
20230721,143700,683260074,274,274,274,274,0
20230721,143600,683260074,274,273,274,273,690
20230721,143500,683071693,274,274,274,274,451
20230721,143400,682948119,274,274,274,273,22358
20230721,143300,676843250,274,275,275,274,29554
20230721,143200,668745417,275,275,275,274,10428
20230721,143100,665877828,274,275,275,274,2821
20230721,143000,665104622,275,275,275,274,3197
20230721,142900,664228066,274,274,275,274,5633
20230721,142800,662684562,274,274,275,274,11259
20230721,142700,659599595,274,274,274,273,938
20230721,142600,659343294,274,274,274,274,1
20230721,142500,659343020,274,274,274,274,12
20230721,142400,659339732,274,273,274,273,10936
20230721,142300,656354167,274,274,274,274,74
20230721,142200,656333891,274,275,275,274,133
20230721,142100,656297440,273,275,275,273,585
20230721,142000,656137356,275,275,275,274,149
20230721,141900,656096427,275,275,275,273,1496
20230721,141800,655687257,273,273,275,273,402
20230721,141700,655576975,275,273,275,273,945
20230721,141600,655317986,274,274,274,273,1265
20230721,141500,654972208,274,274,274,273,3084
20230721,141400,654127295,273,274,274,273,688
20230721,141300,653939266,274,274,274,274,0
20230721,141200,653939266,274,274,274,274,0
20230721,141100,653939266,274,274,274,274,50
20230721,141000,653925566,275,273,275,273,87
20230721,140900,653901647,274,274,275,273,1373
20230721,140800,653525370,275,275,275,273,1893
20230721,140700,653007765,273,273,275,273,479
20230721,140600,652876601,273,273,273,273,0
20230721,140500,652876601,273,273,273,273,6307
20230721,140400,651154790,275,275,275,275,1530
20230721,140300,650734040,275,275,275,275,27
20230721,140200,650726615,275,274,275,273,1275
20230721,140100,650377817,274,274,274,274,46
20230721,140000,650365213,275,274,275,273,6406
20230721,135900,648609624,275,275,275,275,137
20230721,135800,648571949,275,275,275,275,2424
20230721,135700,647905349,275,274,275,274,537
20230721,135600,647758037,275,274,275,274,2082
20230721,135500,647187548,275,275,275,275,1846
20230721,135400,646679898,275,275,275,275,190
20230721,135300,646627648,275,275,276,275,34398
20230721,135200,637168165,276,275,276,275,3157
20230721,135100,636299958,276,276,276,276,1
20230721,135000,636299682,276,276,276,276,2249
20230721,134900,635678958,276,276,276,276,25
20230721,134800,635672058,276,276,276,276,38
20230721,134700,635661570,276,276,276,276,20
20230721,134600,635656050,276,276,276,276,11600
20230721,134500,632454450,276,276,276,276,3101
20230721,134400,631598574,276,276,278,276,4727
20230721,134300,630286200,278,278,278,278,71
20230721,134200,630266462,278,278,278,275,12605
20230721,134100,626787353,278,277,278,276,7974
20230721,134000,624586293,278,276,278,276,34
20230721,133900,624576847,276,277,277,276,1000
20230721,133800,624300357,278,278,279,278,105
20230721,133700,624271137,278,279,279,277,250
20230721,133600,624201437,279,277,279,276,3231
20230721,133500,623305548,277,277,277,276,1267
20230721,133400,622955665,277,276,277,276,1430
20230721,133300,622560927,277,277,278,276,2581
20230721,133200,621848123,278,279,279,277,2334
20230721,133100,621200774,279,279,280,276,25582
20230721,133000,614064775,279,277,279,276,4150
20230721,132900,612915283,276,277,277,276,4846
20230721,132800,611573246,276,277,277,276,466
20230721,132700,611444369,276,277,277,276,2002
20230721,132600,610891815,277,277,277,277,0
20230721,132500,610891815,277,277,277,277,470
20230721,132400,610761625,277,277,277,277,2
20230721,132300,610761071,277,277,277,276,64
20230721,132200,610743348,277,277,277,276,115
20230721,132100,610711499,276,277,277,276,332
20230721,132000,610619547,277,277,277,277,20
20230721,131900,610614007,277,277,277,277,12
20230721,131800,610610683,277,276,277,276,11078
20230721,131700,607552916,277,277,277,277,124
20230721,131600,607518568,277,277,277,276,9756
20230721,131500,604816216,277,279,279,277,2711
20230721,131400,604065259,278,279,279,278,2391
20230721,131300,603399190,279,277,279,277,66
20230721,131200,603380788,279,279,280,277,1262
20230721,131100,603029523,277,279,279,277,1660
20230721,131000,602568384,277,279,280,277,1947
20230721,130900,602025469,279,277,279,276,3118
20230721,130800,601160337,277,277,277,276,1399
20230721,130700,600773930,277,278,278,277,224
20230721,130600,600711858,277,278,278,277,133
20230721,130500,600674970,278,278,278,276,93
20230721,130400,600649178,278,277,278,277,1013
20230721,130300,600368552,277,277,277,276,1390
20230721,130200,599983524,276,277,277,276,5158
20230721,130100,598556797,278,277,278,276,4094
20230721,130000,597422894,278,279,279,276,1416
20230721,125900,597029572,279,278,279,276,4716
20230721,125800,595722940,279,279,279,277,1661
20230721,125700,595261096,279,278,279,277,678
20230721,125600,595072418,279,277,279,277,610
20230721,125500,594902612,279,278,279,277,7242
20230721,125400,592890202,280,280,280,280,25
20230721,125300,592883202,280,278,280,278,90
20230721,125200,592858162,280,279,280,278,3052
20230721,125100,592006610,279,280,280,279,6182
20230721,125000,590280832,280,280,280,280,100
20230721,124900,590252832,280,280,280,278,804
20230721,124800,590028874,280,280,280,278,640
20230721,124700,589850093,279,279,280,277,830
20230721,124600,589618334,279,279,279,277,4236
20230721,124500,588437923,279,279,279,279,1982
20230721,124400,587884945,280,280,280,280,0
20230721,124300,587884945,280,279,280,279,2500
20230721,124200,587185852,279,279,279,276,17499
20230721,124100,582348619,278,279,279,278,516
20230721,124000,582205125,280,280,280,280,0
20230721,123900,582205125,280,280,280,279,44
20230721,123800,582192825,280,278,280,277,1761
20230721,123700,581704669,280,280,280,280,2
20230721,123600,581704109,280,280,280,280,0
20230721,123500,581704109,280,280,280,277,746
20230721,123400,581496927,277,276,277,276,25943
20230721,123300,574310963,277,277,277,276,3531
20230721,123200,573336195,277,276,277,276,620
20230721,123100,573165058,277,277,277,277,13
20230721,123000,573161457,277,277,277,276,511
20230721,122900,573019911,277,277,277,277,4
20230721,122800,573018803,277,278,278,277,14615
20230721,122700,568970044,280,280,280,280,28
20230721,122600,568962204,280,280,280,280,21
20230721,122500,568956324,278,280,280,278,1031
20230721,122400,568667684,280,280,280,279,3759
20230721,122300,567615288,280,280,280,278,6104
20230721,122200,565916168,280,279,281,279,2229
20230721,122100,565294183,279,279,279,278,7386
20230721,122000,563234923,280,280,280,279,577
20230721,121900,563073831,279,279,280,279,808
20230721,121800,562848172,280,281,281,279,1220
20230721,121700,562507040,281,282,282,279,1089
20230721,121600,562201929,282,282,282,280,555
20230721,121500,562045747,282,282,282,280,894
20230721,121400,561794333,282,282,282,280,722
20230721,121300,561590841,282,281,282,281,311
20230721,121200,561503290,282,281,282,281,40010
20230721,121100,550260470,281,281,281,281,1012
20230721,121000,549976098,281,279,281,279,3699
20230721,120900,548940592,280,279,280,279,1068
20230721,120800,548642264,279,281,281,279,2404
20230721,120700,547969273,281,281,281,279,1294
20230721,120600,547606941,281,281,281,279,1576
20230721,120500,547164582,281,280,281,279,5447
20230721,120400,545639625,280,278,280,278,4564
20230721,120300,544366781,278,278,278,277,1235
20230721,120200,544024306,278,278,279,277,7328
20230721,120100,541987247,278,278,278,277,284
20230721,120000,541908428,277,278,278,277,509
20230721,115900,541767162,277,277,278,277,1463
20230721,115800,541361139,278,278,278,277,787
20230721,115700,541142433,278,277,278,277,41701
20230721,115600,529591249,277,277,277,277,0
20230721,115500,529591249,277,277,277,277,211
20230721,115400,529532802,277,278,278,277,307
20230721,115300,529447759,277,278,278,277,1614
20230721,115200,528999092,278,278,279,278,212
20230721,115100,528940155,277,277,277,277,1518
20230721,115000,528519669,277,277,277,277,310
20230721,114900,528433799,277,279,279,277,11309
20230721,114800,525292183,279,277,279,277,770
20230721,114700,525078891,277,279,279,277,541
20230721,114600,524928026,279,279,279,277,385
20230721,114500,524821345,279,279,279,277,39026
20230721,114400,514010961,277,277,277,277,18
20230721,114300,514005975,277,279,279,277,25
20230721,114200,513999046,277,278,279,277,1095
20230721,114100,513694680,278,278,279,277,13874
20230721,114000,509837696,278,279,280,278,650
20230721,113900,509656375,279,279,279,278,8159
20230721,113800,507380030,279,279,279,279,7
20230721,113700,507378077,279,279,279,279,94
20230721,113600,507351851,279,279,279,278,705
20230721,113500,507155185,278,279,279,278,326
20230721,113400,507064553,278,279,279,278,1153
20230721,113300,506742877,279,279,279,279,418
20230721,113200,506626255,279,279,279,278,691
20230721,113100,506433481,278,279,279,278,62
20230721,113000,506416233,278,279,279,278,14
20230721,112900,506412338,279,280,280,279,200
20230721,112800,506356508,280,279,280,279,38
20230721,112700,506345896,279,279,280,279,86
20230721,112600,506321889,280,279,280,279,236
20230721,112500,506256044,280,280,280,280,110
20230721,112400,506225244,279,279,280,279,1010
20230721,112300,505942523,279,279,280,279,758
20230721,112200,505731032,279,279,279,279,0
20230721,112100,505731032,279,279,279,279,259
20230721,112000,505658771,279,279,281,279,15
20230721,111900,505654584,279,279,281,279,5650
20230721,111800,504076933,279,280,280,279,8313
20230721,111700,501757577,281,280,281,279,341
20230721,111600,501661806,279,279,279,279,15
20230721,111500,501657621,279,280,281,278,5498
20230721,111400,500120490,281,278,281,278,355
20230721,111300,500021193,281,280,281,278,8001
20230721,111200,497786112,281,281,281,281,20
20230721,111100,497780492,281,281,281,280,122
20230721,111000,497746330,280,281,281,280,11
20230721,110900,497743249,280,282,282,280,14
20230721,110800,497739327,280,280,282,280,8
20230721,110700,497737085,282,282,282,280,8
20230721,110600,497734839,282,280,282,280,41
20230721,110500,497723323,282,280,282,280,450
20230721,110400,497597321,280,280,280,280,2
20230721,110300,497596761,278,278,280,278,414
20230721,110200,497480913,278,279,281,278,551
20230721,110100,497326793,278,278,278,278,0
20230721,110000,497326793,278,280,280,278,4972
20230721,105900,495935177,278,278,278,278,0
20230721,105800,495935177,278,279,280,278,2982
20230721,105700,495102431,280,279,280,279,610
20230721,105600,494932172,279,279,279,279,126
20230721,105500,494897018,278,279,279,278,1956
20230721,105400,494351358,279,280,280,279,4
20230721,105300,494350241,281,280,281,280,3758
20230721,105200,493294903,280,280,280,280,542
20230721,105100,493143143,279,278,280,278,170
20230721,105000,493095812,280,278,280,278,5552
20230721,104900,491541373,278,278,278,278,37
20230721,104800,491531087,278,279,279,278,157
20230721,104700,491487332,278,278,278,277,817
20230721,104600,491260295,277,277,277,277,11615
20230721,104500,488042940,277,278,278,277,1830
20230721,104400,487534220,278,278,278,278,2295
20230721,104300,486896210,279,278,279,278,3716
20230721,104200,485863161,278,277,278,277,2666
20230721,104100,485124129,277,279,279,277,3485
20230721,104000,484154899,279,279,281,279,69
20230721,103900,484135586,278,278,279,278,350
20230721,103800,484038281,278,278,278,277,11177
20230721,103700,480933382,278,278,279,278,7443
20230721,103600,478864093,278,281,281,278,9765
20230721,103500,476145963,281,280,283,279,12435
20230721,103400,472646371,280,279,280,278,1971
20230721,103300,472096441,279,279,279,278,2760
20230721,103200,471326448,279,280,280,279,1468
20230721,103100,470916751,279,279,279,279,1119
20230721,103000,470604550,279,278,279,278,6798
20230721,102900,468714361,278,278,279,278,5245
20230721,102800,467253063,279,281,281,278,63139
20230721,102700,449595388,280,282,283,280,4500
20230721,102600,448330653,281,283,283,281,8715
20230721,102500,445873209,283,283,283,282,76
20230721,102400,445851739,283,283,283,282,64
20230721,102300,445833645,283,283,283,281,683
20230721,102200,445640910,283,284,284,281,5848
20230721,102100,443996794,284,281,284,281,9473
20230721,102000,441326147,281,283,285,280,3592
20230721,101900,440310268,283,283,284,282,14630
20230721,101800,436176896,283,283,283,282,2933
20230721,101700,435347460,283,283,283,280,46906
20230721,101600,422161230,283,283,283,282,3109
20230721,101500,421284047,282,282,283,282,7462
20230721,101400,419179724,282,282,283,282,7350
20230721,101300,417105645,282,285,285,282,41228
20230721,101200,405437214,285,284,285,283,17376
20230721,101100,400506472,285,283,285,283,10242
20230721,101000,397588193,283,284,284,283,3175
20230721,100900,396687555,283,282,285,282,14577
20230721,100800,392564383,282,282,284,282,14480
20230721,100700,388458525,282,286,286,282,41503
20230721,100600,376655609,286,286,286,285,14551
20230721,100500,372505625,286,284,287,283,27594
20230721,100400,364666061,284,288,289,282,64735
20230721,100300,346261522,287,292,292,287,50468
20230721,100200,331639900,292,291,292,286,92202
20230721,100100,304889213,290,288,291,287,38949
20230721,100000,293604296,287,287,288,285,11017
20230721,095900,290444283,286,290,290,285,55134
20230721,095800,274646873,289,289,291,286,55612
20230721,095700,258503791,286,282,291,280,86162
20230721,095600,233829861,282,280,282,280,2241
20230721,095500,233202320,280,280,280,280,1
20230721,095400,233202040,280,281,281,280,21293
20230721,095300,227219993,281,281,282,281,3306
20230721,095200,226288007,282,281,282,280,18001
20230721,095100,221230715,280,280,281,280,21565
20230721,095000,215192492,281,282,282,277,35089
20230721,094900,205384876,282,283,285,280,98164
20230721,094800,177821388,283,284,284,283,10
20230721,094700,177818555,283,283,283,283,4516
20230721,094600,176540527,284,283,284,283,299
20230721,094500,176455906,283,282,284,282,10793
20230721,094400,173398331,282,285,285,282,5119
20230721,094300,171951081,283,283,283,283,41796
20230721,094200,160122813,283,282,284,282,4356
20230721,094100,158887164,282,284,284,282,17373
20230721,094000,153980866,284,286,286,284,10285
20230721,093900,151053807,286,284,286,284,10247
20230721,093800,148131795,284,286,286,284,10707
20230721,093700,145089161,286,288,288,285,25125
20230721,093600,137916777,288,286,289,286,24930
20230721,093500,130747104,286,286,287,285,17590
20230721,093400,125712362,285,283,285,283,8254
20230721,093300,123365440,283,285,285,283,16621
20230721,093200,118647324,286,287,288,284,45968
20230721,093100,105487908,287,284,287,283,45677
20230721,093000,92445367,284,285,286,284,19623
20230721,092900,86845468,285,282,285,281,13450
20230721,092800,83044166,282,281,282,281,5855
20230721,092700,81398910,281,279,281,279,32116
20230721,092600,72404389,279,279,279,279,4972
20230721,092500,71017201,278,277,279,277,17736
20230721,092400,66087059,277,277,278,275,43740
20230721,092300,53973303,277,277,277,276,9578
20230721,092200,51327786,277,275,278,275,4956
20230721,092100,49955166,277,275,277,273,31563
20230721,092000,41253057,275,274,275,273,819
20230721,091900,41028698,274,273,274,272,20211
20230721,091800,35511255,273,272,273,272,1555
20230721,091700,35087804,273,273,273,273,413
20230721,091600,34975055,273,273,273,272,754
20230721,091500,34769913,273,273,273,273,164
20230721,091400,34725141,273,273,273,273,940
20230721,091300,34468521,273,273,273,272,659
20230721,091200,34288715,273,272,273,272,5375
20230721,091100,32821345,273,274,274,272,1715
20230721,091000,32352945,272,274,274,272,308
20230721,090900,32268735,272,272,274,272,377
20230721,090800,32165766,272,271,272,271,272
20230721,090700,32091807,271,272,273,271,18105
20230721,090600,27184983,273,271,273,271,28913
20230721,090500,19347580,271,271,273,271,7262
20230721,090400,17367971,271,272,273,271,6340
20230721,090300,15646713,272,271,273,271,5161
20230721,090200,14247513,271,269,272,269,4713
20230721,090100,12974912,270,273,273,269,23847
20230721,090000,6505451,273,276,276,273,23573