stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,193400,387038800,230,230,230,230,12374
20230726,193300,387038800,230,230,230,230,0
20230726,193200,387038800,230,230,230,230,0
20230726,193100,387038800,230,230,230,230,0
20230726,193000,387038800,230,230,230,230,0
20230726,192900,387038800,230,230,230,230,0
20230726,192800,387038800,230,230,230,230,0
20230726,192700,387038800,230,230,230,230,0
20230726,192600,387038800,230,230,230,230,0
20230726,192500,387038800,230,230,230,230,0
20230726,192400,387038800,230,230,230,230,0
20230726,192300,387038800,230,230,230,230,0
20230726,192200,387038800,230,230,230,230,0
20230726,192100,387038800,230,230,230,230,0
20230726,192000,387038800,230,230,230,230,0
20230726,191900,387038800,230,230,230,230,0
20230726,191800,387038800,230,230,230,230,0
20230726,191700,387038800,230,230,230,230,0
20230726,191600,387038800,230,230,230,230,0
20230726,191500,387038800,230,230,230,230,0
20230726,191400,387038800,230,230,230,230,0
20230726,191300,387038800,230,230,230,230,0
20230726,191200,387038800,230,230,230,230,0
20230726,191100,387038800,230,230,230,230,0
20230726,191000,387038800,230,230,230,230,0
20230726,190900,387038800,230,230,230,230,0
20230726,190800,387038800,230,230,230,230,0
20230726,190700,387038800,230,230,230,230,0
20230726,190600,387038800,230,230,230,230,0
20230726,190500,387038800,230,230,230,230,0
20230726,190400,387038800,230,230,230,230,12374
20230726,190300,387038800,230,230,230,230,0
20230726,190200,387038800,230,230,230,230,0
20230726,190100,387038800,230,230,230,230,0
20230726,190000,387038800,230,230,230,230,0
20230726,185900,387038800,230,230,230,230,0
20230726,185800,387038800,230,230,230,230,0
20230726,185700,387038800,230,230,230,230,0
20230726,185600,387038800,230,230,230,230,0
20230726,185500,387038800,230,230,230,230,0
20230726,185400,387038800,230,230,230,230,0
20230726,185300,387038800,230,230,230,230,0
20230726,185200,387038800,230,230,230,230,0
20230726,185100,387038800,230,230,230,230,0
20230726,185000,387038800,230,230,230,230,0
20230726,184900,387038800,230,230,230,230,0
20230726,184800,387038800,230,230,230,230,0
20230726,184700,387038800,230,230,230,230,0
20230726,184600,387038800,230,230,230,230,0
20230726,184500,387038800,230,230,230,230,0
20230726,184400,387038800,230,230,230,230,0
20230726,184300,387038800,230,230,230,230,0
20230726,184200,387038800,230,230,230,230,0
20230726,184100,387038800,230,230,230,230,0
20230726,184000,387038800,230,230,230,230,0
20230726,183900,387038800,230,230,230,230,0
20230726,183800,387038800,230,230,230,230,0
20230726,183700,387038800,230,230,230,230,0
20230726,183600,387038800,230,230,230,230,0
20230726,183500,387038800,230,230,230,230,0
20230726,183400,387038800,230,230,230,230,12374
20230726,183300,387038800,230,230,230,230,0
20230726,183200,387038800,230,230,230,230,0
20230726,183100,387038800,230,230,230,230,0
20230726,183000,387038800,230,230,230,230,0
20230726,182900,387038800,230,230,230,230,0
20230726,182800,387038800,230,230,230,230,0
20230726,182700,387038800,230,230,230,230,0
20230726,182600,387038800,230,230,230,230,0
20230726,182500,387038800,230,230,230,230,0
20230726,182400,387038800,230,230,230,230,0
20230726,182300,387038800,230,230,230,230,0
20230726,182200,387038800,230,230,230,230,0
20230726,182100,387038800,230,230,230,230,0
20230726,182000,387038800,230,230,230,230,0
20230726,181900,387038800,230,230,230,230,0
20230726,181800,387038800,230,230,230,230,0
20230726,181700,387038800,230,230,230,230,0
20230726,181600,387038800,230,230,230,230,0
20230726,181500,387038800,230,230,230,230,0
20230726,181400,387038800,230,230,230,230,0
20230726,181300,387038800,230,230,230,230,0
20230726,181200,387038800,230,230,230,230,0
20230726,181100,387038800,230,230,230,230,0
20230726,181000,387038800,230,230,230,230,0
20230726,180900,387038800,230,230,230,230,0
20230726,180800,387038800,230,230,230,230,0
20230726,180700,387038800,230,230,230,230,0
20230726,180600,387038800,230,230,230,230,0
20230726,180500,387038800,230,230,230,230,0
20230726,180400,387038800,230,230,230,230,12374
20230726,180300,387038800,230,230,230,230,0
20230726,180200,387038800,230,230,230,230,0
20230726,180100,387038800,230,230,230,230,0
20230726,180000,387038800,230,230,230,230,0
20230726,175900,387038800,230,230,230,230,0
20230726,175800,387038800,230,230,230,230,0
20230726,175700,387038800,230,230,230,230,0
20230726,175600,387038800,230,230,230,230,0
20230726,175500,387038800,230,230,230,230,0
20230726,175400,387038800,230,230,230,230,0
20230726,175300,387038800,230,230,230,230,0
20230726,175200,387038800,230,230,230,230,0
20230726,175100,387038800,230,230,230,230,0
20230726,175000,387038800,230,230,230,230,0
20230726,174900,387038800,230,230,230,230,0
20230726,174800,387038800,230,230,230,230,0
20230726,174700,387038800,230,230,230,230,0
20230726,174600,387038800,230,230,230,230,0
20230726,174500,387038800,230,230,230,230,0
20230726,174400,387038800,230,230,230,230,0
20230726,174300,387038800,230,230,230,230,0
20230726,174200,387038800,230,230,230,230,0
20230726,174100,387038800,230,230,230,230,0
20230726,174000,387038800,230,230,230,230,0
20230726,173900,387038800,230,230,230,230,0
20230726,173800,387038800,230,230,230,230,0
20230726,173700,387038800,230,230,230,230,0
20230726,173600,387038800,230,230,230,230,0
20230726,173500,387038800,230,230,230,230,0
20230726,173400,387038800,230,230,230,230,12374
20230726,173300,387038800,230,230,230,230,0
20230726,173200,387038800,230,230,230,230,0
20230726,173100,387038800,230,230,230,230,0
20230726,173000,387038800,230,230,230,230,0
20230726,172900,387038800,230,230,230,230,0
20230726,172800,387038800,230,230,230,230,0
20230726,172700,387038800,230,230,230,230,0
20230726,172600,387038800,230,230,230,230,0
20230726,172500,387038800,230,230,230,230,0
20230726,172400,387038800,230,230,230,230,0
20230726,172300,387038800,230,230,230,230,0
20230726,172200,387038800,230,230,230,230,0
20230726,172100,387038800,230,230,230,230,0
20230726,172000,387038800,230,230,230,230,0
20230726,171900,387038800,230,230,230,230,0
20230726,171800,387038800,230,230,230,230,0
20230726,171700,387038800,230,230,230,230,0
20230726,171600,387038800,230,230,230,230,0
20230726,171500,387038800,230,230,230,230,0
20230726,171400,387038800,230,230,230,230,0
20230726,171300,387038800,230,230,230,230,0
20230726,171200,387038800,230,230,230,230,0
20230726,171100,387038800,230,230,230,230,0
20230726,171000,387038800,230,230,230,230,0
20230726,170900,387038800,230,230,230,230,0
20230726,170800,387038800,230,230,230,230,0
20230726,170700,387038800,230,230,230,230,0
20230726,170600,387038800,230,230,230,230,0
20230726,170500,387038800,230,230,230,230,0
20230726,170400,387038800,230,230,230,230,12374
20230726,170300,387038800,230,230,230,230,0
20230726,170200,387038800,230,230,230,230,0
20230726,170100,387038800,230,230,230,230,0
20230726,170000,387038800,230,230,230,230,0
20230726,165900,387038800,230,230,230,230,0
20230726,165800,387038800,230,230,230,230,0
20230726,165700,387038800,230,230,230,230,0
20230726,165600,387038800,230,230,230,230,0
20230726,165500,387038800,230,230,230,230,0
20230726,165400,387038800,230,230,230,230,0
20230726,165300,387038800,230,230,230,230,0
20230726,165200,387038800,230,230,230,230,0
20230726,165100,387038800,230,230,230,230,0
20230726,165000,387038800,230,230,230,230,0
20230726,164900,387038800,230,230,230,230,0
20230726,164800,387038800,230,230,230,230,0
20230726,164700,387038800,230,230,230,230,0
20230726,164600,387038800,230,230,230,230,0
20230726,164500,387038800,230,230,230,230,0
20230726,164400,387038800,230,230,230,230,0
20230726,164300,387038800,230,230,230,230,0
20230726,164200,387038800,230,230,230,230,0
20230726,164100,387038800,230,230,230,230,0
20230726,164000,387038800,230,230,230,230,0
20230726,163900,387038800,230,230,230,230,0
20230726,163800,387038800,230,230,230,230,0
20230726,163700,387038800,230,230,230,230,0
20230726,163600,387038800,230,230,230,230,0
20230726,163500,387038800,230,230,230,230,0
20230726,163400,387038800,230,230,230,230,12374
20230726,163300,387038800,230,230,230,230,0
20230726,163200,387038800,230,230,230,230,0
20230726,163100,387038800,230,230,230,230,0
20230726,163000,387038800,230,230,230,230,0
20230726,162900,387038800,230,230,230,230,0
20230726,162800,387038800,230,230,230,230,0
20230726,162700,387038800,230,230,230,230,0
20230726,162600,387038800,230,230,230,230,0
20230726,162500,387038800,230,230,230,230,0
20230726,162400,387038800,230,230,230,230,0
20230726,162300,387038800,230,230,230,230,0
20230726,162200,387038800,230,230,230,230,0
20230726,162100,387038800,230,230,230,230,0
20230726,162000,387038800,230,230,230,230,0
20230726,161900,387038800,230,230,230,230,0
20230726,161800,387038800,230,230,230,230,0
20230726,161700,387038800,230,230,230,230,0
20230726,161600,387038800,230,230,230,230,0
20230726,161500,387038800,230,230,230,230,0
20230726,161400,387038800,230,230,230,230,0
20230726,161300,387038800,230,230,230,230,0
20230726,161200,387038800,230,230,230,230,0
20230726,161100,387038800,230,230,230,230,0
20230726,161000,387038800,230,230,230,230,0
20230726,160900,387038800,230,230,230,230,0
20230726,160800,387038800,230,230,230,230,0
20230726,160700,387038800,230,230,230,230,0
20230726,160600,387038800,230,230,230,230,0
20230726,160500,387038800,230,230,230,230,0
20230726,160400,387038800,230,230,230,230,12374
20230726,160300,387038800,230,230,230,230,0
20230726,160200,387038800,230,230,230,230,0
20230726,160100,387038800,230,230,230,230,0
20230726,160000,387038800,230,230,230,230,0
20230726,155900,387038800,230,230,230,230,0
20230726,155800,387038800,230,230,230,230,0
20230726,155700,387038800,230,230,230,230,0
20230726,155600,387038800,230,230,230,230,0
20230726,155500,387038800,230,230,230,230,0
20230726,155400,387038800,230,230,230,230,0
20230726,155300,387038800,230,230,230,230,0
20230726,155200,387038800,230,230,230,230,0
20230726,155100,387038800,230,230,230,230,0
20230726,155000,387038800,230,230,230,230,0
20230726,154900,387038800,230,230,230,230,0
20230726,154800,387038800,230,230,230,230,0
20230726,154700,387038800,230,230,230,230,0
20230726,154600,387038800,230,230,230,230,0
20230726,154500,387038800,230,230,230,230,0
20230726,154400,387038800,230,230,230,230,0
20230726,154300,387038800,230,230,230,230,0
20230726,154200,387038800,230,230,230,230,0
20230726,154100,387038800,230,230,230,230,0
20230726,154000,387038800,230,230,230,230,0
20230726,153900,387038800,230,230,230,230,0
20230726,153800,387038800,230,230,230,230,0
20230726,153700,387038800,230,230,230,230,0
20230726,153600,387038800,230,230,230,230,0
20230726,153500,387038800,230,230,230,230,0
20230726,153400,387038800,230,230,230,230,12374
20230726,153300,387038800,230,230,230,230,0
20230726,153200,387038800,230,230,230,230,0
20230726,153100,387038800,230,230,230,230,0
20230726,153000,387038800,230,230,230,230,12374
20230726,152900,384192780,230,230,230,230,0
20230726,152800,384192780,230,230,230,230,0
20230726,152700,384192780,230,230,230,230,0
20230726,152600,384192780,230,230,230,230,0
20230726,152500,384192780,230,230,230,230,0
20230726,152400,384192780,230,230,230,230,0
20230726,152300,384192780,230,230,230,230,0
20230726,152200,384192780,230,230,230,230,0
20230726,152100,384192780,230,230,230,230,0
20230726,152000,384192780,230,230,230,230,0
20230726,151900,384192780,230,230,230,230,27182
20230726,151800,377940920,229,229,230,229,396
20230726,151700,377849851,228,230,230,228,31956
20230726,151600,370529985,230,229,230,229,519
20230726,151500,370410634,229,229,229,229,151
20230726,151400,370376055,228,228,228,228,1
20230726,151300,370375827,228,228,228,227,7809
20230726,151200,368603168,227,228,228,227,5045
20230726,151100,367453614,229,229,229,229,1
20230726,151000,367453385,229,229,229,229,82
20230726,150900,367434607,230,229,230,229,2658
20230726,150800,366823304,230,229,230,229,1000
20230726,150700,366593307,228,228,228,228,13
20230726,150600,366590343,230,230,230,230,1
20230726,150500,366590113,228,228,228,228,0
20230726,150400,366590113,228,228,228,228,316
20230726,150300,366518065,228,228,228,228,0
20230726,150200,366518065,228,228,228,228,1264
20230726,150100,366229873,228,229,229,227,21
20230726,150000,366225082,229,229,230,226,15839
20230726,145900,362626455,230,230,230,230,2
20230726,145800,362625995,230,230,230,230,1467
20230726,145700,362288585,228,227,229,227,5012
20230726,145600,361144082,227,229,229,227,46621
20230726,145500,350467883,229,229,229,229,0
20230726,145400,350467883,229,229,229,229,1
20230726,145300,350467654,229,227,229,227,3424
20230726,145200,349683580,229,229,229,229,41
20230726,145100,349674191,229,229,229,229,100
20230726,145000,349651291,227,227,227,227,7
20230726,144900,349649702,229,229,229,229,1225
20230726,144800,349369177,228,229,229,226,4776
20230726,144700,348282437,226,228,228,226,6696
20230726,144600,346767826,228,228,228,228,0
20230726,144500,346767826,228,228,228,228,50
20230726,144400,346756426,228,228,228,228,60
20230726,144300,346742746,228,228,228,228,15
20230726,144200,346739326,228,227,228,227,158
20230726,144100,346703309,228,228,228,228,0
20230726,144000,346703309,228,228,228,228,1253
20230726,143900,346417625,228,228,228,228,0
20230726,143800,346417625,228,228,228,228,3
20230726,143700,346416941,228,228,228,225,2179
20230726,143600,345920625,225,227,227,225,40171
20230726,143500,336874257,227,228,228,227,1860
20230726,143400,336451840,228,228,228,228,34
20230726,143300,336444088,228,228,228,228,504
20230726,143200,336329176,228,228,228,228,0
20230726,143100,336329176,228,228,228,228,60
20230726,143000,336315496,226,229,229,226,3265
20230726,142900,335573987,229,229,229,229,6
20230726,142800,335572613,229,229,229,228,1476
20230726,142700,335234625,229,229,229,225,15001
20230726,142600,331830141,228,228,228,228,10
20230726,142500,331827861,228,229,229,228,20000
20230726,142400,327257823,230,229,230,229,213
20230726,142300,327208856,230,228,230,228,1143
20230726,142200,326947962,228,228,228,227,535
20230726,142100,326826073,229,230,230,229,775
20230726,142000,326648544,230,230,230,230,263
20230726,141900,326588054,230,231,231,230,110
20230726,141800,326562744,231,231,231,231,0
20230726,141700,326562744,231,231,231,228,24070
20230726,141600,321042763,230,228,230,228,9241
20230726,141500,318923099,230,230,230,230,1159
20230726,141400,318656529,230,230,230,230,20
20230726,141300,318651929,230,229,230,228,10052
20230726,141200,316359953,230,230,230,229,1409
20230726,141100,316037257,230,229,230,229,662
20230726,141000,315885633,229,229,229,229,10
20230726,140900,315883343,229,229,230,229,167
20230726,140800,315845056,230,229,230,229,4533
20230726,140700,314805462,229,228,229,227,3023
20230726,140600,314119208,229,230,230,228,8350
20230726,140500,312201097,230,230,230,229,1285
20230726,140400,311905562,230,230,230,228,13292
20230726,140300,308874837,230,229,231,229,6073
20230726,140200,307482698,229,229,229,229,9
20230726,140100,307480637,229,229,229,229,10
20230726,140000,307478347,228,228,228,227,4697
20230726,135900,306407856,228,228,228,227,2631
20230726,135800,305810595,225,228,228,225,27456
20230726,135700,299612377,228,228,228,228,4
20230726,135600,299611465,228,227,228,225,13589
20230726,135500,296549290,228,228,228,228,908
20230726,135400,296342266,229,228,229,228,22
20230726,135300,296337240,229,229,229,228,37
20230726,135200,296328777,230,230,230,229,303
20230726,135100,296259088,230,230,230,230,7
20230726,135000,296257478,230,229,230,229,28
20230726,134900,296251058,230,229,230,228,659
20230726,134800,296100706,230,229,230,229,386
20230726,134700,296012215,228,229,229,228,2224
20230726,134600,295502955,229,229,229,229,2198
20230726,134500,294999613,229,229,229,229,6
20230726,134400,294998239,230,230,230,228,81
20230726,134300,294979611,230,229,230,227,9372
20230726,134200,292842166,228,230,230,228,13
20230726,134100,292839178,230,228,230,228,2024
20230726,134000,292377658,230,229,230,228,1182
20230726,133900,292105963,230,230,230,230,215
20230726,133800,292056513,230,229,230,229,6112
20230726,133700,290656836,230,229,230,229,6059
20230726,133600,289269288,229,229,229,228,3265
20230726,133500,288524776,230,230,230,230,508
20230726,133400,288407936,230,230,230,230,670
20230726,133300,288253836,230,229,230,229,277
20230726,133200,288190377,230,230,230,230,235
20230726,133100,288136327,230,230,230,225,82086
20230726,133000,269500438,230,230,230,230,21422
20230726,132900,264573378,231,231,231,231,6731
20230726,132800,263018517,231,231,231,231,500
20230726,132700,262903017,230,230,230,230,593
20230726,132600,262766627,232,232,232,230,15204
20230726,132500,259269299,232,232,232,232,473
20230726,132400,259159563,232,232,232,230,130
20230726,132300,259129405,232,232,232,232,0
20230726,132200,259129405,232,232,232,232,0
20230726,132100,259129405,232,232,232,232,0
20230726,132000,259129405,232,232,232,232,1018
20230726,131900,258893229,231,229,231,229,15447
20230726,131800,255337970,229,230,230,229,3035
20230726,131700,254640920,231,230,231,230,524
20230726,131600,254520384,231,230,231,230,251
20230726,131500,254462653,231,230,231,230,1022
20230726,131400,254227578,231,230,231,230,15841
20230726,131300,250584104,231,230,231,230,12000
20230726,131200,247819525,229,230,230,229,3750
20230726,131100,246960739,230,231,231,230,11495
20230726,131000,244316837,231,231,231,231,0
20230726,130900,244316837,231,231,231,230,7930
20230726,130800,242492837,231,232,232,230,13232
20230726,130700,239449343,232,230,232,230,5135
20230726,130600,238268155,230,231,232,227,89241
20230726,130500,217954424,232,232,232,232,58
20230726,130400,217940968,232,232,232,232,0
20230726,130300,217940968,232,232,232,232,0
20230726,130200,217940968,232,232,232,232,0
20230726,130100,217940968,232,231,232,231,130
20230726,130000,217910908,232,231,232,231,1017
20230726,125900,217675964,232,231,232,231,28
20230726,125800,217669469,230,231,232,230,2072
20230726,125700,217191744,232,231,232,231,163
20230726,125600,217153947,232,232,232,231,606
20230726,125500,217013623,231,231,232,231,901
20230726,125400,216805103,232,232,232,232,0
20230726,125300,216805103,232,232,232,232,30
20230726,125200,216798143,232,230,232,230,1037
20230726,125100,216558873,232,232,232,230,4376
20230726,125000,215551263,231,231,231,231,3712
20230726,124900,214693791,231,232,232,231,738
20230726,124800,214522876,232,232,232,231,150
20230726,124700,214488096,232,232,232,231,196
20230726,124600,214442774,232,232,232,231,253
20230726,124500,214384178,232,232,232,231,647
20230726,124400,214234658,231,231,232,231,762
20230726,124300,214058314,232,232,232,232,4
20230726,124200,214057386,232,232,232,232,144
20230726,124100,214023978,232,232,232,230,207
20230726,124000,213976286,232,231,232,231,3754
20230726,123900,213109109,232,231,232,231,252
20230726,123800,213050881,232,232,232,232,17
20230726,123700,213046937,232,231,232,231,1751
20230726,123600,212642441,231,231,232,231,5776
20230726,123500,211308132,232,233,233,231,7409
20230726,123400,209596528,231,232,233,231,27
20230726,123300,209590241,231,231,231,231,7271
20230726,123200,207910640,231,231,231,231,892
20230726,123100,207704588,231,233,234,231,3472
20230726,123000,206902268,234,234,234,234,5
20230726,122900,206901098,234,234,234,234,451
20230726,122800,206795564,233,234,234,233,548
20230726,122700,206667380,234,234,234,232,345
20230726,122600,206587250,234,234,234,234,468
20230726,122500,206477738,234,232,234,232,3383
20230726,122400,205686700,231,232,232,231,1752
20230726,122300,205281717,232,232,232,232,38818
20230726,122200,196275941,231,232,232,231,318
20230726,122100,196202435,232,232,232,232,0
20230726,122000,196202435,232,231,232,231,335
20230726,121900,196125035,232,232,232,232,1406
20230726,121800,195798843,231,231,231,231,1500
20230726,121700,195452343,232,232,232,232,0
20230726,121600,195452343,232,232,232,232,8
20230726,121500,195450487,232,232,232,232,0
20230726,121400,195450487,232,232,232,232,400
20230726,121300,195357687,232,232,232,232,3226
20230726,121200,194609255,232,232,232,232,1874
20230726,121100,194174487,232,232,232,232,31
20230726,121000,194167295,232,230,232,230,13695
20230726,120900,191017113,229,230,230,229,7288
20230726,120800,189340993,231,231,231,230,564
20230726,120700,189211230,231,232,232,231,134
20230726,120600,189180270,232,232,232,231,1082
20230726,120500,188930271,232,233,234,232,12085
20230726,120400,186116294,234,234,234,234,18
20230726,120300,186112082,234,234,234,234,1301
20230726,120200,185807648,234,234,234,234,865
20230726,120100,185605238,234,234,234,234,3
20230726,120000,185604536,234,234,234,233,52
20230726,115900,185592369,234,234,234,233,96
20230726,115800,185569906,234,234,234,234,352
20230726,115700,185487538,235,235,235,235,0
20230726,115600,185487538,235,235,235,234,10011
20230726,115500,183134963,235,234,235,234,623
20230726,115400,182988827,235,235,235,234,492
20230726,115300,182873399,235,235,235,235,76
20230726,115200,182855539,235,235,235,235,20
20230726,115100,182850839,235,235,235,235,69
20230726,115000,182834624,235,235,235,234,5044
20230726,114900,181649295,235,235,235,235,105
20230726,114800,181624620,235,235,235,234,190
20230726,114700,181579982,234,235,235,234,188
20230726,114600,181535906,235,234,235,234,788
20230726,114500,181351454,234,234,234,233,64
20230726,114400,181336516,234,234,234,234,4050
20230726,114300,180388816,234,233,234,233,1556
20230726,114200,180025240,234,234,234,234,1055
20230726,114100,179778370,234,233,234,233,48
20230726,114000,179767181,233,232,233,232,695
20230726,113900,179605911,233,233,233,233,42
20230726,113800,179596125,233,233,233,233,4
20230726,113700,179595193,234,234,234,234,18
20230726,113600,179590981,233,233,234,233,111
20230726,113500,179565109,233,233,233,233,16
20230726,113400,179561381,233,233,233,233,415
20230726,113300,179464686,233,233,233,233,90
20230726,113200,179443716,234,234,234,234,0
20230726,113100,179443716,234,233,234,233,5239
20230726,113000,178223024,233,233,233,233,0
20230726,112900,178223024,233,233,233,233,0
20230726,112800,178223024,233,233,233,233,4000
20230726,112700,177291024,233,233,233,233,14
20230726,112600,177287762,233,233,233,233,0
20230726,112500,177287762,233,233,233,233,0
20230726,112400,177287762,233,233,233,233,700
20230726,112300,177124662,233,233,233,232,89
20230726,112200,177103935,233,232,233,232,1087
20230726,112100,176851738,232,231,232,231,31212
20230726,112000,169641713,231,231,231,231,4615
20230726,111900,168575648,231,230,231,230,958
20230726,111800,168355304,230,230,230,228,15815
20230726,111700,164738697,230,230,230,229,312
20230726,111600,164667200,229,231,231,229,2739
20230726,111500,164037745,231,231,231,231,0
20230726,111400,164037745,231,231,231,231,626
20230726,111300,163893139,231,231,231,230,520
20230726,111200,163773460,230,230,231,230,1539
20230726,111100,163419081,231,231,231,230,211
20230726,111000,163370427,231,231,231,231,8
20230726,110900,163368579,231,231,231,231,2
20230726,110800,163368117,231,231,231,230,786
20230726,110700,163187274,231,231,231,231,80
20230726,110600,163168794,231,231,231,230,82
20230726,110500,163149882,231,232,232,231,87
20230726,110400,163129783,232,231,232,231,115
20230726,110300,163103203,232,232,232,232,566
20230726,110200,162971891,232,232,232,232,18
20230726,110100,162967715,230,231,231,230,3370
20230726,110000,162191404,233,232,233,232,551
20230726,105900,162063566,232,231,232,231,16049
20230726,105800,158356198,231,231,231,231,4882
20230726,105700,157228456,231,231,231,231,0
20230726,105600,157228456,231,229,231,229,140
20230726,105500,157196278,231,230,231,230,4641
20230726,105400,156128846,230,229,230,229,6480
20230726,105300,154644919,229,231,231,229,6088
20230726,105200,153250622,229,231,231,229,759
20230726,105100,153076151,230,229,232,229,10146
20230726,105000,150742496,229,229,229,229,5852
20230726,104900,149402388,228,228,228,228,1284
20230726,104800,149109636,228,229,229,228,1144
20230726,104700,148848799,229,228,229,228,3055
20230726,104600,148152219,228,230,230,225,28025
20230726,104500,141803307,229,229,230,229,540
20230726,104400,141679644,229,229,229,229,674
20230726,104300,141525298,229,229,229,228,839
20230726,104200,141333467,229,229,229,228,285
20230726,104100,141268424,229,229,230,226,11740
20230726,104000,138605225,230,230,230,230,15
20230726,103900,138601775,230,230,230,229,160
20230726,103800,138565065,229,230,230,229,635
20230726,103700,138419581,229,230,230,228,6819
20230726,103600,136859315,229,230,233,228,10299
20230726,103500,134503717,230,230,233,227,12896
20230726,103400,131552046,230,231,232,228,5192
20230726,103300,130363908,232,232,232,231,87
20230726,103200,130343734,232,232,232,231,3195
20230726,103100,129604894,232,230,233,230,36826
20230726,103000,121134448,230,230,230,229,8465
20230726,102900,119192019,230,230,230,228,22120
20230726,102800,114126457,229,230,230,229,4542
20230726,102700,113085978,230,232,232,230,5987
20230726,102600,111704898,232,231,232,231,3071
20230726,102500,110995495,233,233,233,233,0
20230726,102400,110995495,233,232,233,232,407
20230726,102300,110900738,233,233,233,233,0
20230726,102200,110900738,233,233,233,231,6983
20230726,102100,109284735,233,233,233,233,446
20230726,102000,109180817,233,232,233,231,1041
20230726,101900,108938698,232,231,232,231,2028
20230726,101800,108468415,232,232,232,231,1456
20230726,101700,108131841,232,232,232,230,125
20230726,101600,108102855,232,230,232,230,2214
20230726,101500,107591207,232,232,232,232,4000
20230726,101400,106663207,232,231,232,230,2887
20230726,101300,105999063,230,232,232,230,10838
20230726,101200,103506237,232,232,232,231,6866
20230726,101100,101919182,232,232,232,231,2746
20230726,101000,101284022,231,233,233,231,5720
20230726,100900,99956875,232,232,232,232,1136
20230726,100800,99693323,233,233,233,232,3250
20230726,100700,98938817,234,234,234,234,1019
20230726,100600,98700371,234,234,234,233,371
20230726,100500,98613807,234,232,234,231,5219
20230726,100400,97404809,232,233,233,232,1552
20230726,100300,97043200,233,233,233,233,107
20230726,100200,97018269,234,234,235,230,53796
20230726,100100,84611955,235,235,235,234,1859
20230726,100000,84175221,235,234,235,233,3225
20230726,095900,83421424,234,234,235,234,1752
20230726,095800,83011407,235,235,235,234,433
20230726,095700,82909723,235,236,236,235,246
20230726,095600,82851903,236,236,236,235,491
20230726,095500,82736227,236,236,236,235,64
20230726,095400,82721147,236,234,236,234,2046
20230726,095300,82241798,235,235,235,235,1481
20230726,095200,81893763,235,236,236,235,1299
20230726,095100,81588395,236,236,236,236,47
20230726,095000,81577303,236,235,236,235,84
20230726,094900,81557502,236,235,236,234,354
20230726,094800,81474357,236,236,236,236,50
20230726,094700,81462557,236,235,236,234,8093
20230726,094600,79567519,236,236,236,236,13
20230726,094500,79564451,236,236,237,235,10562
20230726,094400,77078140,237,237,238,237,273
20230726,094300,77013406,238,238,238,238,523
20230726,094200,76888932,238,238,238,236,1466
20230726,094100,76542918,238,236,238,236,1042
20230726,094000,76296922,238,238,238,238,63
20230726,093900,76281928,238,238,238,236,16320
20230726,093800,72415068,238,238,238,237,985
20230726,093700,72181367,237,239,240,237,181
20230726,093600,72138220,239,240,240,239,836
20230726,093500,71937818,240,239,240,239,1471
20230726,093400,71586108,240,240,240,239,1276
20230726,093300,71280968,240,240,240,240,3
20230726,093200,71280248,240,238,240,238,606
20230726,093100,71135658,240,240,241,238,6687
20230726,093000,69530368,240,239,240,238,5517
20230726,092900,68211615,239,238,239,237,3307
20230726,092800,67427825,238,237,238,237,22430
20230726,092700,62108914,237,236,237,236,5973
20230726,092600,60698850,237,236,237,236,2624
20230726,092500,60079576,235,235,236,235,5475
20230726,092400,58792737,235,236,236,235,2121
20230726,092300,58292283,236,237,237,235,7724
20230726,092200,56469271,237,237,237,236,3795
20230726,092100,55573396,236,237,237,236,3986
20230726,092000,54631758,239,239,239,237,528
20230726,091900,54505796,239,239,239,237,311
20230726,091800,54431557,239,238,239,237,376
20230726,091700,54342359,236,236,237,236,606
20230726,091600,54198889,236,236,236,235,39881
20230726,091500,44804201,236,236,239,235,19323
20230726,091400,40238415,236,236,236,236,5387
20230726,091300,38967083,236,239,239,236,5498
20230726,091200,37658616,238,238,238,238,6114
20230726,091100,36203484,238,238,239,238,8425
20230726,091000,34198050,238,239,239,238,1730
20230726,090900,33784679,239,239,239,238,11025
20230726,090800,31158848,239,239,240,238,6934
20230726,090700,29508243,238,239,240,238,9937
20230726,090600,27136421,239,241,242,238,25059
20230726,090500,21109292,241,242,242,241,5095
20230726,090400,19877840,242,244,244,242,363
20230726,090300,19789682,243,243,243,241,7605
20230726,090200,17953321,243,242,246,242,4807
20230726,090100,16781382,246,245,246,242,64304
20230726,090000,1059865,245,245,246,245,4325