stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,185100,5452010110,1528,1528,1528,1528,48975
20230726,185000,5452010110,1528,1528,1528,1528,0
20230726,184900,5452010110,1528,1528,1528,1528,0
20230726,184800,5452010110,1528,1528,1528,1528,0
20230726,184700,5452010110,1528,1528,1528,1528,0
20230726,184600,5452010110,1528,1528,1528,1528,0
20230726,184500,5452010110,1528,1528,1528,1528,0
20230726,184400,5452010110,1528,1528,1528,1528,0
20230726,184300,5452010110,1528,1528,1528,1528,0
20230726,184200,5452010110,1528,1528,1528,1528,0
20230726,184100,5452010110,1528,1528,1528,1528,0
20230726,184000,5452010110,1528,1528,1528,1528,0
20230726,183900,5452010110,1528,1528,1528,1528,0
20230726,183800,5452010110,1528,1528,1528,1528,0
20230726,183700,5452010110,1528,1528,1528,1528,0
20230726,183600,5452010110,1528,1528,1528,1528,0
20230726,183500,5452010110,1528,1528,1528,1528,0
20230726,183400,5452010110,1528,1528,1528,1528,0
20230726,183300,5452010110,1528,1528,1528,1528,0
20230726,183200,5452010110,1528,1528,1528,1528,0
20230726,183100,5452010110,1528,1528,1528,1528,0
20230726,183000,5452010110,1528,1528,1528,1528,0
20230726,182900,5452010110,1528,1528,1528,1528,0
20230726,182800,5452010110,1528,1528,1528,1528,0
20230726,182700,5452010110,1528,1528,1528,1528,0
20230726,182600,5452010110,1528,1528,1528,1528,0
20230726,182500,5452010110,1528,1528,1528,1528,0
20230726,182400,5452010110,1528,1528,1528,1528,0
20230726,182300,5452010110,1528,1528,1528,1528,0
20230726,182200,5452010110,1528,1528,1528,1528,0
20230726,182100,5452010110,1528,1528,1528,1528,48975
20230726,182000,5452010110,1528,1528,1528,1528,0
20230726,181900,5452010110,1528,1528,1528,1528,0
20230726,181800,5452010110,1528,1528,1528,1528,0
20230726,181700,5452010110,1528,1528,1528,1528,0
20230726,181600,5452010110,1528,1528,1528,1528,0
20230726,181500,5452010110,1528,1528,1528,1528,0
20230726,181400,5452010110,1528,1528,1528,1528,0
20230726,181300,5452010110,1528,1528,1528,1528,0
20230726,181200,5452010110,1528,1528,1528,1528,0
20230726,181100,5452010110,1528,1528,1528,1528,0
20230726,181000,5452010110,1528,1528,1528,1528,0
20230726,180900,5452010110,1528,1528,1528,1528,0
20230726,180800,5452010110,1528,1528,1528,1528,0
20230726,180700,5452010110,1528,1528,1528,1528,0
20230726,180600,5452010110,1528,1528,1528,1528,0
20230726,180500,5452010110,1528,1528,1528,1528,0
20230726,180400,5452010110,1528,1528,1528,1528,0
20230726,180300,5452010110,1528,1528,1528,1528,0
20230726,180200,5452010110,1528,1528,1528,1528,0
20230726,180100,5452010110,1528,1528,1528,1528,0
20230726,180000,5452010110,1528,1528,1528,1528,0
20230726,175900,5452010110,1528,1528,1528,1528,0
20230726,175800,5452010110,1528,1528,1528,1528,0
20230726,175700,5452010110,1528,1528,1528,1528,0
20230726,175600,5452010110,1528,1528,1528,1528,0
20230726,175500,5452010110,1528,1528,1528,1528,0
20230726,175400,5452010110,1528,1528,1528,1528,0
20230726,175300,5452010110,1528,1528,1528,1528,0
20230726,175200,5452010110,1528,1528,1528,1528,0
20230726,175100,5452010110,1528,1528,1528,1528,48975
20230726,175000,5452010110,1528,1528,1528,1528,0
20230726,174900,5452010110,1528,1528,1528,1528,0
20230726,174800,5452010110,1528,1528,1528,1528,0
20230726,174700,5452010110,1528,1528,1528,1528,0
20230726,174600,5452010110,1528,1528,1528,1528,0
20230726,174500,5452010110,1528,1528,1528,1528,0
20230726,174400,5452010110,1528,1528,1528,1528,0
20230726,174300,5452010110,1528,1528,1528,1528,0
20230726,174200,5452010110,1528,1528,1528,1528,0
20230726,174100,5452010110,1528,1528,1528,1528,0
20230726,174000,5452010110,1528,1528,1528,1528,0
20230726,173900,5452010110,1528,1528,1528,1528,0
20230726,173800,5452010110,1528,1528,1528,1528,0
20230726,173700,5452010110,1528,1528,1528,1528,0
20230726,173600,5452010110,1528,1528,1528,1528,0
20230726,173500,5452010110,1528,1528,1528,1528,0
20230726,173400,5452010110,1528,1528,1528,1528,0
20230726,173300,5452010110,1528,1528,1528,1528,0
20230726,173200,5452010110,1528,1528,1528,1528,0
20230726,173100,5452010110,1528,1528,1528,1528,0
20230726,173000,5452010110,1528,1528,1528,1528,0
20230726,172900,5452010110,1528,1528,1528,1528,0
20230726,172800,5452010110,1528,1528,1528,1528,0
20230726,172700,5452010110,1528,1528,1528,1528,0
20230726,172600,5452010110,1528,1528,1528,1528,0
20230726,172500,5452010110,1528,1528,1528,1528,0
20230726,172400,5452010110,1528,1528,1528,1528,0
20230726,172300,5452010110,1528,1528,1528,1528,0
20230726,172200,5452010110,1528,1528,1528,1528,0
20230726,172100,5452010110,1528,1528,1528,1528,48975
20230726,172000,5452010110,1528,1528,1528,1528,0
20230726,171900,5452010110,1528,1528,1528,1528,0
20230726,171800,5452010110,1528,1528,1528,1528,0
20230726,171700,5452010110,1528,1528,1528,1528,0
20230726,171600,5452010110,1528,1528,1528,1528,0
20230726,171500,5452010110,1528,1528,1528,1528,0
20230726,171400,5452010110,1528,1528,1528,1528,0
20230726,171300,5452010110,1528,1528,1528,1528,0
20230726,171200,5452010110,1528,1528,1528,1528,0
20230726,171100,5452010110,1528,1528,1528,1528,0
20230726,171000,5452010110,1528,1528,1528,1528,0
20230726,170900,5452010110,1528,1528,1528,1528,0
20230726,170800,5452010110,1528,1528,1528,1528,0
20230726,170700,5452010110,1528,1528,1528,1528,0
20230726,170600,5452010110,1528,1528,1528,1528,0
20230726,170500,5452010110,1528,1528,1528,1528,0
20230726,170400,5452010110,1528,1528,1528,1528,0
20230726,170300,5452010110,1528,1528,1528,1528,0
20230726,170200,5452010110,1528,1528,1528,1528,0
20230726,170100,5452010110,1528,1528,1528,1528,0
20230726,170000,5452010110,1528,1528,1528,1528,0
20230726,165900,5452010110,1528,1528,1528,1528,0
20230726,165800,5452010110,1528,1528,1528,1528,0
20230726,165700,5452010110,1528,1528,1528,1528,0
20230726,165600,5452010110,1528,1528,1528,1528,0
20230726,165500,5452010110,1528,1528,1528,1528,0
20230726,165400,5452010110,1528,1528,1528,1528,0
20230726,165300,5452010110,1528,1528,1528,1528,0
20230726,165200,5452010110,1528,1528,1528,1528,0
20230726,165100,5452010110,1528,1528,1528,1528,48975
20230726,165000,5452010110,1528,1528,1528,1528,0
20230726,164900,5452010110,1528,1528,1528,1528,0
20230726,164800,5452010110,1528,1528,1528,1528,0
20230726,164700,5452010110,1528,1528,1528,1528,0
20230726,164600,5452010110,1528,1528,1528,1528,0
20230726,164500,5452010110,1528,1528,1528,1528,0
20230726,164400,5452010110,1528,1528,1528,1528,0
20230726,164300,5452010110,1528,1528,1528,1528,0
20230726,164200,5452010110,1528,1528,1528,1528,0
20230726,164100,5452010110,1528,1528,1528,1528,0
20230726,164000,5452010110,1528,1528,1528,1528,0
20230726,163900,5452010110,1528,1528,1528,1528,0
20230726,163800,5452010110,1528,1528,1528,1528,0
20230726,163700,5452010110,1528,1528,1528,1528,0
20230726,163600,5452010110,1528,1528,1528,1528,0
20230726,163500,5452010110,1528,1528,1528,1528,0
20230726,163400,5452010110,1528,1528,1528,1528,0
20230726,163300,5452010110,1528,1528,1528,1528,0
20230726,163200,5452010110,1528,1528,1528,1528,0
20230726,163100,5452010110,1528,1528,1528,1528,0
20230726,163000,5452010110,1528,1528,1528,1528,0
20230726,162900,5452010110,1528,1528,1528,1528,0
20230726,162800,5452010110,1528,1528,1528,1528,0
20230726,162700,5452010110,1528,1528,1528,1528,0
20230726,162600,5452010110,1528,1528,1528,1528,0
20230726,162500,5452010110,1528,1528,1528,1528,0
20230726,162400,5452010110,1528,1528,1528,1528,0
20230726,162300,5452010110,1528,1528,1528,1528,0
20230726,162200,5452010110,1528,1528,1528,1528,0
20230726,162100,5452010110,1528,1528,1528,1528,48975
20230726,162000,5452010110,1528,1528,1528,1528,0
20230726,161900,5452010110,1528,1528,1528,1528,0
20230726,161800,5452010110,1528,1528,1528,1528,0
20230726,161700,5452010110,1528,1528,1528,1528,0
20230726,161600,5452010110,1528,1528,1528,1528,0
20230726,161500,5452010110,1528,1528,1528,1528,0
20230726,161400,5452010110,1528,1528,1528,1528,0
20230726,161300,5452010110,1528,1528,1528,1528,0
20230726,161200,5452010110,1528,1528,1528,1528,0
20230726,161100,5452010110,1528,1528,1528,1528,0
20230726,161000,5452010110,1528,1528,1528,1528,0
20230726,160900,5452010110,1528,1528,1528,1528,0
20230726,160800,5452010110,1528,1528,1528,1528,0
20230726,160700,5452010110,1528,1528,1528,1528,0
20230726,160600,5452010110,1528,1528,1528,1528,0
20230726,160500,5452010110,1528,1528,1528,1528,0
20230726,160400,5452010110,1528,1528,1528,1528,0
20230726,160300,5452010110,1528,1528,1528,1528,0
20230726,160200,5452010110,1528,1528,1528,1528,0
20230726,160100,5452010110,1528,1528,1528,1528,0
20230726,160000,5452010110,1528,1528,1528,1528,0
20230726,155900,5452010110,1528,1528,1528,1528,0
20230726,155800,5452010110,1528,1528,1528,1528,0
20230726,155700,5452010110,1528,1528,1528,1528,0
20230726,155600,5452010110,1528,1528,1528,1528,0
20230726,155500,5452010110,1528,1528,1528,1528,0
20230726,155400,5452010110,1528,1528,1528,1528,0
20230726,155300,5452010110,1528,1528,1528,1528,0
20230726,155200,5452010110,1528,1528,1528,1528,0
20230726,155100,5452010110,1528,1528,1528,1528,48975
20230726,155000,5452010110,1528,1528,1528,1528,0
20230726,154900,5452010110,1528,1528,1528,1528,0
20230726,154800,5452010110,1528,1528,1528,1528,0
20230726,154700,5452010110,1528,1528,1528,1528,0
20230726,154600,5452010110,1528,1528,1528,1528,0
20230726,154500,5452010110,1528,1528,1528,1528,0
20230726,154400,5452010110,1528,1528,1528,1528,0
20230726,154300,5452010110,1528,1528,1528,1528,0
20230726,154200,5452010110,1528,1528,1528,1528,0
20230726,154100,5452010110,1528,1528,1528,1528,0
20230726,154000,5452010110,1528,1528,1528,1528,0
20230726,153900,5452010110,1528,1528,1528,1528,0
20230726,153800,5452010110,1528,1528,1528,1528,0
20230726,153700,5452010110,1528,1528,1528,1528,0
20230726,153600,5452010110,1528,1528,1528,1528,0
20230726,153500,5452010110,1528,1528,1528,1528,0
20230726,153400,5452010110,1528,1528,1528,1528,0
20230726,153300,5452010110,1528,1528,1528,1528,0
20230726,153200,5452010110,1528,1528,1528,1528,0
20230726,153100,5452010110,1528,1528,1528,1528,0
20230726,153000,5452010110,1528,1528,1528,1528,48975
20230726,152900,5377176310,1525,1525,1525,1525,0
20230726,152800,5377176310,1525,1525,1525,1525,0
20230726,152700,5377176310,1525,1525,1525,1525,0
20230726,152600,5377176310,1525,1525,1525,1525,0
20230726,152500,5377176310,1525,1525,1525,1525,0
20230726,152400,5377176310,1525,1525,1525,1525,0
20230726,152300,5377176310,1525,1525,1525,1525,0
20230726,152200,5377176310,1525,1525,1525,1525,0
20230726,152100,5377176310,1525,1525,1525,1525,0
20230726,152000,5377176310,1525,1525,1525,1525,0
20230726,151900,5377176310,1525,1524,1525,1524,1504
20230726,151800,5374883907,1525,1524,1525,1520,9103
20230726,151700,5361034361,1524,1512,1524,1512,6174
20230726,151600,5351661454,1512,1512,1512,1512,1274
20230726,151500,5349735166,1512,1511,1512,1511,156
20230726,151400,5349499345,1511,1512,1512,1511,4030
20230726,151300,5343407395,1512,1512,1512,1512,161
20230726,151200,5343163963,1512,1514,1514,1512,9087
20230726,151100,5329422033,1513,1515,1515,1513,3650
20230726,151000,5323896908,1514,1517,1519,1514,3781
20230726,150900,5318168039,1515,1516,1516,1515,159
20230726,150800,5317927054,1519,1516,1519,1514,7019
20230726,150700,5307290779,1516,1519,1520,1516,5120
20230726,150600,5299520068,1520,1519,1520,1517,651
20230726,150500,5298530930,1519,1517,1520,1516,1922
20230726,150400,5295616013,1517,1519,1519,1517,1343
20230726,150300,5293578335,1520,1519,1520,1519,321
20230726,150200,5293090680,1520,1523,1523,1520,940
20230726,150100,5291659761,1524,1524,1525,1524,836
20230726,150000,5290385696,1523,1523,1523,1523,13
20230726,145900,5290365897,1524,1526,1526,1524,119
20230726,145800,5290184509,1525,1525,1525,1524,2901
20230726,145700,5285760485,1525,1525,1525,1525,719
20230726,145600,5284664010,1525,1525,1526,1525,2315
20230726,145500,5281133301,1524,1526,1527,1524,7080
20230726,145400,5270329747,1526,1527,1527,1526,1200
20230726,145300,5268498447,1525,1525,1527,1525,5719
20230726,145200,5259776970,1522,1522,1522,1522,3212
20230726,145100,5254888306,1522,1520,1522,1520,679
20230726,145000,5253856222,1522,1522,1522,1522,28
20230726,144900,5253813606,1519,1519,1522,1519,969
20230726,144800,5252341356,1519,1518,1519,1518,1740
20230726,144700,5249699585,1518,1519,1519,1518,201
20230726,144600,5249394268,1519,1520,1520,1519,1131
20230726,144500,5247675149,1520,1520,1520,1520,1
20230726,144400,5247673629,1520,1522,1522,1520,471
20230726,144300,5246957284,1522,1523,1523,1522,2201
20230726,144200,5243607262,1522,1525,1525,1522,1789
20230726,144100,5240881798,1525,1521,1525,1521,5126
20230726,144000,5233067497,1519,1520,1520,1519,351
20230726,143900,5232534217,1520,1520,1520,1520,101
20230726,143800,5232380697,1519,1519,1519,1519,156
20230726,143700,5232143733,1522,1518,1522,1518,3645
20230726,143600,5226605745,1519,1517,1519,1517,5746
20230726,143500,5217887662,1517,1517,1517,1517,741
20230726,143400,5216763565,1517,1517,1517,1517,0
20230726,143300,5216763565,1517,1517,1517,1517,0
20230726,143200,5216763565,1517,1517,1517,1517,65
20230726,143100,5216664960,1516,1515,1516,1515,818
20230726,143000,5215425452,1515,1516,1516,1515,665
20230726,142900,5214417327,1516,1516,1516,1516,0
20230726,142800,5214417327,1516,1516,1516,1516,0
20230726,142700,5214417327,1516,1516,1516,1516,656
20230726,142600,5213422831,1516,1516,1516,1516,758
20230726,142500,5212273703,1514,1514,1514,1514,1946
20230726,142400,5209327459,1514,1514,1515,1514,8377
20230726,142300,5196644381,1510,1510,1510,1510,46
20230726,142200,5196574921,1511,1511,1511,1509,955
20230726,142100,5195132112,1512,1513,1513,1512,2550
20230726,142000,5191274913,1513,1514,1514,1513,766
20230726,141900,5190115288,1514,1513,1514,1513,2891
20230726,141800,5185740314,1512,1510,1512,1510,6585
20230726,141700,5175795540,1509,1509,1509,1509,100
20230726,141600,5175644640,1506,1507,1507,1506,23
20230726,141500,5175610001,1506,1506,1506,1506,97
20230726,141400,5175463919,1506,1506,1506,1506,46
20230726,141300,5175394643,1505,1505,1505,1505,1
20230726,141200,5175393138,1505,1505,1505,1505,32
20230726,141100,5175344978,1505,1506,1506,1505,463
20230726,141000,5174647849,1506,1506,1506,1506,225
20230726,140900,5174308999,1510,1506,1510,1505,4551
20230726,140800,5167454542,1505,1505,1505,1505,50
20230726,140700,5167379292,1506,1505,1506,1505,3143
20230726,140600,5162647077,1506,1506,1507,1505,4510
20230726,140500,5155855283,1506,1508,1508,1506,300
20230726,140400,5155403183,1509,1509,1509,1509,247
20230726,140300,5155030460,1511,1510,1511,1510,100
20230726,140200,5154879411,1510,1511,1511,1510,107984
20230726,140100,4991823528,1511,1511,1511,1511,0
20230726,140000,4991823528,1511,1511,1511,1511,629
20230726,135900,4990873109,1511,1511,1511,1511,15850
20230726,135800,4966923759,1511,1511,1511,1511,20
20230726,135700,4966893539,1511,1510,1511,1510,3751
20230726,135600,4961228183,1511,1511,1512,1510,11898
20230726,135500,4943258431,1512,1511,1512,1510,1285
20230726,135400,4941318062,1510,1511,1512,1510,4142
20230726,135300,4935061640,1510,1510,1512,1510,2207
20230726,135200,4931727047,1511,1511,1511,1510,161
20230726,135100,4931483921,1511,1511,1511,1511,538
20230726,135000,4930671003,1511,1511,1511,1511,3258
20230726,134900,4925748165,1511,1511,1511,1511,714
20230726,134800,4924669311,1511,1511,1511,1511,6489
20230726,134700,4914864432,1511,1511,1511,1511,300
20230726,134600,4914411132,1510,1510,1511,1510,876
20230726,134500,4913087666,1510,1510,1510,1510,1030
20230726,134400,4911532366,1510,1510,1511,1510,2188
20230726,134300,4908228416,1511,1511,1511,1511,763
20230726,134200,4907075523,1511,1511,1511,1511,0
20230726,134100,4907075523,1511,1511,1511,1511,7339
20230726,134000,4895986294,1511,1513,1513,1511,2173
20230726,133900,4892700691,1511,1511,1512,1511,1109
20230726,133800,4891024692,1511,1511,1511,1511,3374
20230726,133700,4885926578,1511,1511,1511,1511,0
20230726,133600,4885926578,1511,1512,1514,1511,1554
20230726,133500,4883578393,1512,1512,1514,1512,7
20230726,133400,4883567807,1512,1512,1512,1512,3
20230726,133300,4883563271,1512,1512,1512,1511,15405
20230726,133200,4860271734,1512,1512,1512,1512,0
20230726,133100,4860271734,1512,1513,1513,1512,5293
20230726,133000,4852267882,1513,1514,1514,1513,54
20230726,132900,4852186179,1515,1514,1515,1514,15
20230726,132800,4852163455,1514,1514,1514,1514,98
20230726,132700,4852015083,1516,1514,1516,1513,329
20230726,132600,4851516566,1514,1516,1516,1514,2289
20230726,132500,4848048546,1516,1516,1516,1516,41
20230726,132400,4847986390,1516,1516,1518,1516,80
20230726,132300,4847865108,1519,1517,1519,1516,1033
20230726,132200,4846298057,1518,1518,1518,1518,0
20230726,132100,4846298057,1518,1518,1518,1518,10
20230726,132000,4846282877,1519,1519,1519,1519,1
20230726,131900,4846281358,1518,1519,1520,1518,2284
20230726,131800,4842811876,1519,1522,1522,1518,539
20230726,131700,4841992020,1522,1522,1523,1522,284
20230726,131600,4841559522,1522,1522,1523,1518,185
20230726,131500,4841277801,1520,1522,1523,1518,670
20230726,131400,4840258191,1522,1522,1522,1522,0
20230726,131300,4840258191,1522,1522,1522,1522,0
20230726,131200,4840258191,1522,1522,1522,1522,128
20230726,131100,4840063375,1522,1519,1522,1519,373
20230726,131000,4839495681,1519,1522,1524,1517,8452
20230726,130900,4826645641,1525,1525,1525,1523,1104
20230726,130800,4824964241,1523,1526,1527,1523,1286
20230726,130700,4823005656,1525,1523,1525,1523,20
20230726,130600,4822975192,1523,1524,1524,1523,503
20230726,130500,4822209018,1528,1528,1528,1528,2
20230726,130400,4822205962,1529,1529,1530,1525,2501
20230726,130300,4818380362,1526,1528,1529,1526,349
20230726,130200,4817847480,1530,1530,1530,1530,36
20230726,130100,4817792400,1529,1528,1529,1528,5656
20230726,130000,4809144387,1528,1527,1528,1527,6714
20230726,125900,4798888941,1527,1527,1527,1527,923
20230726,125800,4797479520,1527,1525,1527,1525,2807
20230726,125700,4793194859,1525,1522,1525,1522,4
20230726,125600,4793188762,1522,1521,1522,1521,1023
20230726,125500,4791631777,1521,1520,1521,1520,421
20230726,125400,4790991437,1520,1520,1520,1520,17
20230726,125300,4790965597,1521,1520,1521,1520,629
20230726,125200,4790008928,1521,1520,1521,1518,1526
20230726,125100,4787691843,1520,1518,1520,1518,2955
20230726,125000,4783201245,1518,1520,1520,1518,533
20230726,124900,4782391927,1520,1518,1520,1518,1100
20230726,124800,4780722089,1518,1519,1519,1518,856
20230726,124700,4779422343,1520,1520,1520,1520,84
20230726,124600,4779294663,1521,1521,1521,1521,103
20230726,124500,4779138000,1520,1519,1520,1519,937
20230726,124400,4777713931,1518,1516,1518,1516,137
20230726,124300,4777505997,1516,1516,1516,1516,15
20230726,124200,4777483257,1516,1514,1516,1514,434
20230726,124100,4776825641,1509,1509,1509,1509,0
20230726,124000,4776825641,1509,1509,1509,1509,0
20230726,123900,4776825641,1509,1509,1509,1509,532
20230726,123800,4776022853,1509,1509,1509,1509,0
20230726,123700,4776022853,1509,1506,1520,1506,3260
20230726,123600,4771080403,1504,1508,1508,1504,50
20230726,123500,4771005155,1508,1508,1508,1508,1458
20230726,123400,4768806491,1508,1509,1510,1505,1377
20230726,123300,4766729812,1504,1503,1505,1503,16232
20230726,123200,4742302700,1500,1502,1502,1499,16381
20230726,123100,4717729717,1500,1504,1504,1500,6632
20230726,123000,4707775691,1504,1514,1514,1504,42654
20230726,122900,4643420973,1515,1515,1515,1515,55
20230726,122800,4643337648,1515,1516,1516,1515,3444
20230726,122700,4638118801,1517,1518,1519,1517,15192
20230726,122600,4615056123,1518,1520,1521,1518,17352
20230726,122500,4588711922,1520,1523,1523,1520,47861
20230726,122400,4515866047,1522,1522,1522,1522,0
20230726,122300,4515866047,1522,1522,1522,1522,2390
20230726,122200,4512228467,1523,1523,1523,1523,2
20230726,122100,4512225421,1523,1523,1523,1523,871
20230726,122000,4510898888,1522,1523,1523,1522,3003
20230726,121900,4506325716,1525,1523,1525,1522,5012
20230726,121800,4498692436,1523,1523,1523,1523,331
20230726,121700,4498188323,1523,1526,1526,1523,5451
20230726,121600,4489870100,1526,1520,1526,1520,6370
20230726,121500,4480162348,1518,1517,1518,1517,1723
20230726,121400,4477547004,1518,1520,1522,1518,2528
20230726,121300,4473704644,1520,1518,1520,1518,597
20230726,121200,4472797218,1518,1518,1518,1518,1324
20230726,121100,4470787386,1518,1518,1518,1518,0
20230726,121000,4470787386,1518,1518,1518,1518,419
20230726,120900,4470151344,1519,1519,1519,1519,102
20230726,120800,4469996406,1519,1519,1519,1519,123
20230726,120700,4469809569,1519,1518,1519,1518,9102
20230726,120600,4455992633,1517,1518,1518,1517,3641
20230726,120500,4450467045,1518,1519,1519,1518,2625
20230726,120400,4446482195,1519,1521,1521,1519,7429
20230726,120300,4435185465,1523,1523,1523,1523,0
20230726,120200,4435185465,1523,1521,1523,1521,1917
20230726,120100,4432268708,1523,1523,1523,1523,1
20230726,120000,4432267185,1521,1522,1523,1521,2088
20230726,115900,4429088951,1522,1522,1522,1522,578
20230726,115800,4428209235,1522,1523,1523,1522,8513
20230726,115700,4415244013,1524,1523,1524,1523,28
20230726,115600,4415201367,1523,1525,1525,1523,3370
20230726,115500,4410068251,1525,1526,1526,1525,22
20230726,115400,4410034700,1526,1525,1526,1525,407
20230726,115300,4409413769,1524,1524,1524,1524,1013
20230726,115200,4407869957,1525,1526,1526,1525,1385
20230726,115100,4405756472,1526,1530,1530,1526,32214
20230726,115000,4356470904,1530,1529,1531,1529,537
20230726,114900,4355649307,1529,1530,1532,1529,1669
20230726,114800,4353094401,1529,1531,1531,1529,3990
20230726,114700,4346989092,1535,1532,1535,1530,5260
20230726,114600,4338930934,1535,1526,1535,1526,11379
20230726,114500,4321515724,1526,1525,1529,1525,38
20230726,114400,4321457736,1526,1524,1526,1524,5673
20230726,114300,4312810057,1524,1523,1524,1523,64
20230726,114200,4312712554,1525,1523,1525,1523,78
20230726,114100,4312593682,1523,1523,1526,1522,1996
20230726,114000,4309555536,1525,1522,1525,1522,3144
20230726,113900,4304770164,1522,1523,1523,1522,2039
20230726,113800,4301666767,1524,1528,1528,1524,432
20230726,113700,4301008248,1525,1526,1529,1525,8259
20230726,113600,4288410394,1526,1525,1526,1525,1054
20230726,113500,4286802992,1525,1526,1526,1525,429
20230726,113400,4286148681,1526,1526,1527,1526,101
20230726,113300,4285994554,1527,1528,1528,1527,682
20230726,113200,4284952495,1528,1529,1529,1528,2150
20230726,113100,4281665170,1528,1528,1528,1528,2298
20230726,113000,4278153826,1528,1529,1529,1528,4693
20230726,112900,4270982879,1529,1529,1530,1529,194
20230726,112800,4270686233,1529,1530,1530,1528,1239
20230726,112700,4268791947,1528,1530,1530,1528,1898
20230726,112600,4265889569,1530,1531,1532,1530,1304
20230726,112500,4263892249,1532,1531,1532,1531,1071
20230726,112400,4262252199,1532,1535,1537,1532,6296
20230726,112300,4252589126,1536,1529,1536,1528,15632
20230726,112200,4228663827,1528,1530,1532,1525,7198
20230726,112100,4217658370,1530,1518,1530,1518,37812
20230726,112000,4160051956,1518,1507,1518,1507,16835
20230726,111900,4134587824,1507,1503,1507,1503,368
20230726,111800,4134033943,1505,1504,1505,1504,338
20230726,111700,4133525580,1504,1506,1506,1504,1148
20230726,111600,4131796744,1506,1503,1506,1503,801
20230726,111500,4130590665,1503,1502,1504,1500,2264
20230726,111400,4127189899,1504,1506,1506,1503,160
20230726,111300,4126949413,1507,1501,1507,1501,3190
20230726,111200,4122154709,1502,1497,1502,1497,232
20230726,111100,4121806487,1502,1502,1503,1502,800
20230726,111000,4120604114,1503,1495,1503,1495,1092
20230726,110900,4118966822,1495,1495,1496,1495,724
20230726,110800,4117884441,1492,1492,1496,1492,13344
20230726,110700,4097975185,1491,1498,1498,1491,25054
20230726,110600,4060484276,1499,1500,1500,1499,1483
20230726,110500,4058261176,1500,1501,1501,1500,35175
20230726,110400,4005478773,1504,1504,1504,1504,2000
20230726,110300,4002470773,1503,1501,1503,1501,9271
20230726,110200,3988553824,1501,1504,1504,1501,99
20230726,110100,3988405109,1501,1505,1505,1501,5149
20230726,110000,3980669121,1505,1506,1506,1505,914
20230726,105900,3979293418,1507,1508,1508,1507,35
20230726,105800,3979240663,1508,1505,1508,1505,887
20230726,105700,3977905563,1508,1509,1509,1508,26
20230726,105600,3977866354,1510,1508,1510,1504,5626
20230726,105500,3969398938,1504,1504,1504,1504,5713
20230726,105400,3960806586,1510,1504,1510,1504,1068
20230726,105300,3959194296,1506,1510,1511,1504,8081
20230726,105200,3947000533,1510,1504,1510,1503,6724
20230726,105100,3936848973,1508,1508,1508,1508,26
20230726,105000,3936809765,1510,1510,1510,1501,15569
20230726,104900,3913386114,1510,1505,1510,1505,2686
20230726,104800,3909342327,1505,1509,1509,1505,29287
20230726,104700,3865152058,1509,1510,1512,1509,10102
20230726,104600,3849898247,1511,1511,1511,1511,3745
20230726,104500,3844239552,1511,1513,1516,1511,3935
20230726,104400,3838287084,1515,1510,1515,1510,2947
20230726,104300,3833822639,1510,1509,1510,1509,1786
20230726,104200,3831126517,1510,1511,1511,1509,3515
20230726,104100,3825818407,1510,1509,1514,1509,4714
20230726,104000,3818699518,1510,1509,1510,1509,8062
20230726,103900,3806529355,1509,1510,1510,1509,14854
20230726,103800,3784113863,1510,1510,1510,1509,22868
20230726,103700,3749586734,1510,1507,1510,1506,22457
20230726,103600,3715686819,1509,1503,1509,1502,1619
20230726,103500,3713252960,1508,1501,1508,1500,23125
20230726,103400,3678550586,1502,1508,1508,1502,24897
20230726,103300,3641115112,1510,1511,1511,1510,13091
20230726,103200,3621343119,1510,1514,1514,1510,6819
20230726,103100,3611036842,1515,1518,1518,1515,7127
20230726,103000,3600228487,1518,1519,1520,1518,1071
20230726,102900,3598601788,1519,1522,1522,1519,57081
20230726,102800,3511827520,1522,1522,1523,1522,15499
20230726,102700,3488235542,1522,1524,1525,1522,10670
20230726,102600,3471977979,1524,1522,1524,1522,9187
20230726,102500,3457993510,1523,1523,1523,1522,1046
20230726,102400,3456400505,1523,1523,1523,1522,5794
20230726,102300,3447577024,1523,1526,1526,1523,20249
20230726,102200,3416682780,1527,1526,1527,1524,6530
20230726,102100,3406722647,1526,1528,1528,1526,1675
20230726,102000,3404164002,1528,1528,1530,1528,3310
20230726,101900,3399105784,1529,1529,1532,1528,3440
20230726,101800,3393847122,1529,1537,1537,1529,7286
20230726,101700,3382706820,1529,1531,1538,1529,9876
20230726,101600,3367590911,1531,1536,1536,1531,5356
20230726,101500,3359372990,1536,1539,1541,1535,13938
20230726,101400,3337956380,1543,1542,1543,1542,547
20230726,101300,3337112895,1542,1541,1545,1541,7240
20230726,101200,3325936193,1541,1542,1542,1536,924
20230726,101100,3324515803,1542,1538,1542,1537,20236
20230726,101000,3293400240,1543,1540,1544,1540,3800
20230726,100900,3287540246,1537,1539,1540,1537,1571
20230726,100800,3285123408,1540,1540,1540,1539,6212
20230726,100700,3275556980,1544,1544,1544,1540,10702
20230726,100600,3259051744,1543,1544,1547,1543,8584
20230726,100500,3245785587,1543,1544,1545,1543,5592
20230726,100400,3237151565,1543,1543,1546,1543,9114
20230726,100300,3223087743,1544,1545,1545,1544,1467
20230726,100200,3220821455,1544,1545,1545,1544,196
20230726,100100,3220518702,1545,1547,1547,1545,6121
20230726,100000,3211061755,1546,1547,1547,1545,8810
20230726,095900,3197448840,1548,1549,1549,1547,3504
20230726,095800,3192026082,1548,1551,1551,1547,3245
20230726,095700,3187004543,1551,1548,1551,1547,12272
20230726,095600,3167984124,1550,1546,1550,1545,4212
20230726,095500,3161472292,1545,1546,1549,1545,2834
20230726,095400,3157090929,1545,1547,1547,1545,4292
20230726,095300,3150458286,1547,1552,1553,1546,5941
20230726,095200,3141240095,1552,1553,1553,1552,4184
20230726,095100,3134743800,1553,1554,1554,1552,1320
20230726,095000,3132693290,1554,1552,1555,1551,1607
20230726,094900,3130196264,1555,1545,1556,1539,11897
20230726,094800,3111771864,1544,1545,1545,1540,92
20230726,094700,3111629805,1539,1541,1545,1539,15473
20230726,094600,3087811813,1541,1545,1546,1541,12801
20230726,094500,3068065432,1546,1553,1553,1546,100896
20230726,094400,2911826532,1554,1554,1555,1551,12638
20230726,094300,2892211505,1554,1554,1559,1553,99899
20230726,094200,2736806457,1554,1553,1554,1552,21032
20230726,094100,2704133574,1553,1550,1553,1550,13748
20230726,094000,2682802007,1551,1551,1553,1548,25132
20230726,093900,2643844732,1553,1554,1554,1551,14452
20230726,093800,2621397637,1554,1553,1554,1550,13501
20230726,093700,2600443828,1550,1555,1555,1550,33817
20230726,093600,2547920177,1555,1543,1555,1542,60682
20230726,093500,2453943792,1544,1541,1544,1540,11391
20230726,093400,2436380795,1539,1540,1543,1536,15477
20230726,093300,2412534769,1541,1542,1542,1532,15765
20230726,093200,2388330050,1542,1565,1565,1532,39283
20230726,093100,2327737174,1564,1534,1570,1532,112878
20230726,093000,2153501540,1530,1527,1534,1526,18086
20230726,092900,2125827352,1528,1526,1528,1526,16827
20230726,092800,2100147240,1526,1514,1528,1514,29940
20230726,092700,2054426912,1513,1517,1517,1513,17337
20230726,092600,2028172552,1517,1528,1529,1517,44011
20230726,092500,1961227631,1529,1529,1530,1527,12052
20230726,092400,1942797856,1529,1527,1529,1527,37225
20230726,092300,1885917350,1528,1528,1528,1524,1625
20230726,092200,1883437935,1527,1522,1527,1521,34813
20230726,092100,1830414228,1522,1522,1526,1522,16305
20230726,092000,1805597521,1522,1526,1528,1522,24394
20230726,091900,1768392841,1526,1525,1529,1525,4208
20230726,091800,1761970344,1523,1522,1530,1522,30539
20230726,091700,1715379939,1522,1517,1523,1516,10899
20230726,091600,1698818164,1517,1527,1527,1517,34170
20230726,091500,1646800832,1527,1533,1533,1524,8814
20230726,091400,1633322258,1534,1533,1534,1532,4593
20230726,091300,1626280908,1532,1524,1534,1524,70622
20230726,091200,1518322052,1524,1526,1526,1521,4963
20230726,091100,1510760602,1526,1525,1527,1520,15861
20230726,091000,1486586103,1525,1514,1525,1511,35126
20230726,090900,1433241111,1514,1507,1515,1502,23333
20230726,090800,1398018873,1507,1510,1510,1501,3874
20230726,090700,1392182682,1510,1520,1520,1500,79076
20230726,090600,1272614678,1518,1515,1520,1511,32224
20230726,090500,1223745191,1515,1517,1517,1509,88164
20230726,090400,1090659815,1532,1491,1581,1491,144311
20230726,090300,867629072,1491,1512,1512,1481,125586
20230726,090200,680307952,1512,1581,1581,1510,435227
20230726,090100,0,1436,1436,1436,1436,0
20230726,090000,0,1436,1436,1436,1436,0