stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,205400,3608942323,1203,1203,1203,1203,15244
20230726,205300,3608942323,1203,1203,1203,1203,0
20230726,205200,3608942323,1203,1203,1203,1203,0
20230726,205100,3608942323,1203,1203,1203,1203,0
20230726,205000,3608942323,1203,1203,1203,1203,0
20230726,204900,3608942323,1203,1203,1203,1203,0
20230726,204800,3608942323,1203,1203,1203,1203,0
20230726,204700,3608942323,1203,1203,1203,1203,0
20230726,204600,3608942323,1203,1203,1203,1203,0
20230726,204500,3608942323,1203,1203,1203,1203,0
20230726,204400,3608942323,1203,1203,1203,1203,0
20230726,204300,3608942323,1203,1203,1203,1203,0
20230726,204200,3608942323,1203,1203,1203,1203,0
20230726,204100,3608942323,1203,1203,1203,1203,0
20230726,204000,3608942323,1203,1203,1203,1203,0
20230726,203900,3608942323,1203,1203,1203,1203,0
20230726,203800,3608942323,1203,1203,1203,1203,0
20230726,203700,3608942323,1203,1203,1203,1203,0
20230726,203600,3608942323,1203,1203,1203,1203,0
20230726,203500,3608942323,1203,1203,1203,1203,0
20230726,203400,3608942323,1203,1203,1203,1203,0
20230726,203300,3608942323,1203,1203,1203,1203,0
20230726,203200,3608942323,1203,1203,1203,1203,0
20230726,203100,3608942323,1203,1203,1203,1203,0
20230726,203000,3608942323,1203,1203,1203,1203,0
20230726,202900,3608942323,1203,1203,1203,1203,0
20230726,202800,3608942323,1203,1203,1203,1203,0
20230726,202700,3608942323,1203,1203,1203,1203,0
20230726,202600,3608942323,1203,1203,1203,1203,0
20230726,202500,3608942323,1203,1203,1203,1203,0
20230726,202400,3608942323,1203,1203,1203,1203,15244
20230726,202300,3608942323,1203,1203,1203,1203,0
20230726,202200,3608942323,1203,1203,1203,1203,0
20230726,202100,3608942323,1203,1203,1203,1203,0
20230726,202000,3608942323,1203,1203,1203,1203,0
20230726,201900,3608942323,1203,1203,1203,1203,0
20230726,201800,3608942323,1203,1203,1203,1203,0
20230726,201700,3608942323,1203,1203,1203,1203,0
20230726,201600,3608942323,1203,1203,1203,1203,0
20230726,201500,3608942323,1203,1203,1203,1203,0
20230726,201400,3608942323,1203,1203,1203,1203,0
20230726,201300,3608942323,1203,1203,1203,1203,0
20230726,201200,3608942323,1203,1203,1203,1203,0
20230726,201100,3608942323,1203,1203,1203,1203,0
20230726,201000,3608942323,1203,1203,1203,1203,0
20230726,200900,3608942323,1203,1203,1203,1203,0
20230726,200800,3608942323,1203,1203,1203,1203,0
20230726,200700,3608942323,1203,1203,1203,1203,0
20230726,200600,3608942323,1203,1203,1203,1203,0
20230726,200500,3608942323,1203,1203,1203,1203,0
20230726,200400,3608942323,1203,1203,1203,1203,0
20230726,200300,3608942323,1203,1203,1203,1203,0
20230726,200200,3608942323,1203,1203,1203,1203,0
20230726,200100,3608942323,1203,1203,1203,1203,0
20230726,200000,3608942323,1203,1203,1203,1203,0
20230726,195900,3608942323,1203,1203,1203,1203,0
20230726,195800,3608942323,1203,1203,1203,1203,0
20230726,195700,3608942323,1203,1203,1203,1203,0
20230726,195600,3608942323,1203,1203,1203,1203,0
20230726,195500,3608942323,1203,1203,1203,1203,0
20230726,195400,3608942323,1203,1203,1203,1203,15244
20230726,195300,3608942323,1203,1203,1203,1203,0
20230726,195200,3608942323,1203,1203,1203,1203,0
20230726,195100,3608942323,1203,1203,1203,1203,0
20230726,195000,3608942323,1203,1203,1203,1203,0
20230726,194900,3608942323,1203,1203,1203,1203,0
20230726,194800,3608942323,1203,1203,1203,1203,0
20230726,194700,3608942323,1203,1203,1203,1203,0
20230726,194600,3608942323,1203,1203,1203,1203,0
20230726,194500,3608942323,1203,1203,1203,1203,0
20230726,194400,3608942323,1203,1203,1203,1203,0
20230726,194300,3608942323,1203,1203,1203,1203,0
20230726,194200,3608942323,1203,1203,1203,1203,0
20230726,194100,3608942323,1203,1203,1203,1203,0
20230726,194000,3608942323,1203,1203,1203,1203,0
20230726,193900,3608942323,1203,1203,1203,1203,0
20230726,193800,3608942323,1203,1203,1203,1203,0
20230726,193700,3608942323,1203,1203,1203,1203,0
20230726,193600,3608942323,1203,1203,1203,1203,0
20230726,193500,3608942323,1203,1203,1203,1203,0
20230726,193400,3608942323,1203,1203,1203,1203,0
20230726,193300,3608942323,1203,1203,1203,1203,0
20230726,193200,3608942323,1203,1203,1203,1203,0
20230726,193100,3608942323,1203,1203,1203,1203,0
20230726,193000,3608942323,1203,1203,1203,1203,0
20230726,192900,3608942323,1203,1203,1203,1203,0
20230726,192800,3608942323,1203,1203,1203,1203,0
20230726,192700,3608942323,1203,1203,1203,1203,0
20230726,192600,3608942323,1203,1203,1203,1203,0
20230726,192500,3608942323,1203,1203,1203,1203,0
20230726,192400,3608942323,1203,1203,1203,1203,15244
20230726,192300,3608942323,1203,1203,1203,1203,0
20230726,192200,3608942323,1203,1203,1203,1203,0
20230726,192100,3608942323,1203,1203,1203,1203,0
20230726,192000,3608942323,1203,1203,1203,1203,0
20230726,191900,3608942323,1203,1203,1203,1203,0
20230726,191800,3608942323,1203,1203,1203,1203,0
20230726,191700,3608942323,1203,1203,1203,1203,0
20230726,191600,3608942323,1203,1203,1203,1203,0
20230726,191500,3608942323,1203,1203,1203,1203,0
20230726,191400,3608942323,1203,1203,1203,1203,0
20230726,191300,3608942323,1203,1203,1203,1203,0
20230726,191200,3608942323,1203,1203,1203,1203,0
20230726,191100,3608942323,1203,1203,1203,1203,0
20230726,191000,3608942323,1203,1203,1203,1203,0
20230726,190900,3608942323,1203,1203,1203,1203,0
20230726,190800,3608942323,1203,1203,1203,1203,0
20230726,190700,3608942323,1203,1203,1203,1203,0
20230726,190600,3608942323,1203,1203,1203,1203,0
20230726,190500,3608942323,1203,1203,1203,1203,0
20230726,190400,3608942323,1203,1203,1203,1203,0
20230726,190300,3608942323,1203,1203,1203,1203,0
20230726,190200,3608942323,1203,1203,1203,1203,0
20230726,190100,3608942323,1203,1203,1203,1203,0
20230726,190000,3608942323,1203,1203,1203,1203,0
20230726,185900,3608942323,1203,1203,1203,1203,0
20230726,185800,3608942323,1203,1203,1203,1203,0
20230726,185700,3608942323,1203,1203,1203,1203,0
20230726,185600,3608942323,1203,1203,1203,1203,0
20230726,185500,3608942323,1203,1203,1203,1203,0
20230726,185400,3608942323,1203,1203,1203,1203,15244
20230726,185300,3608942323,1203,1203,1203,1203,0
20230726,185200,3608942323,1203,1203,1203,1203,0
20230726,185100,3608942323,1203,1203,1203,1203,0
20230726,185000,3608942323,1203,1203,1203,1203,0
20230726,184900,3608942323,1203,1203,1203,1203,0
20230726,184800,3608942323,1203,1203,1203,1203,0
20230726,184700,3608942323,1203,1203,1203,1203,0
20230726,184600,3608942323,1203,1203,1203,1203,0
20230726,184500,3608942323,1203,1203,1203,1203,0
20230726,184400,3608942323,1203,1203,1203,1203,0
20230726,184300,3608942323,1203,1203,1203,1203,0
20230726,184200,3608942323,1203,1203,1203,1203,0
20230726,184100,3608942323,1203,1203,1203,1203,0
20230726,184000,3608942323,1203,1203,1203,1203,0
20230726,183900,3608942323,1203,1203,1203,1203,0
20230726,183800,3608942323,1203,1203,1203,1203,0
20230726,183700,3608942323,1203,1203,1203,1203,0
20230726,183600,3608942323,1203,1203,1203,1203,0
20230726,183500,3608942323,1203,1203,1203,1203,0
20230726,183400,3608942323,1203,1203,1203,1203,0
20230726,183300,3608942323,1203,1203,1203,1203,0
20230726,183200,3608942323,1203,1203,1203,1203,0
20230726,183100,3608942323,1203,1203,1203,1203,0
20230726,183000,3608942323,1203,1203,1203,1203,0
20230726,182900,3608942323,1203,1203,1203,1203,0
20230726,182800,3608942323,1203,1203,1203,1203,0
20230726,182700,3608942323,1203,1203,1203,1203,0
20230726,182600,3608942323,1203,1203,1203,1203,0
20230726,182500,3608942323,1203,1203,1203,1203,0
20230726,182400,3608942323,1203,1203,1203,1203,15244
20230726,182300,3608942323,1203,1203,1203,1203,0
20230726,182200,3608942323,1203,1203,1203,1203,0
20230726,182100,3608942323,1203,1203,1203,1203,0
20230726,182000,3608942323,1203,1203,1203,1203,0
20230726,181900,3608942323,1203,1203,1203,1203,0
20230726,181800,3608942323,1203,1203,1203,1203,0
20230726,181700,3608942323,1203,1203,1203,1203,0
20230726,181600,3608942323,1203,1203,1203,1203,0
20230726,181500,3608942323,1203,1203,1203,1203,0
20230726,181400,3608942323,1203,1203,1203,1203,0
20230726,181300,3608942323,1203,1203,1203,1203,0
20230726,181200,3608942323,1203,1203,1203,1203,0
20230726,181100,3608942323,1203,1203,1203,1203,0
20230726,181000,3608942323,1203,1203,1203,1203,0
20230726,180900,3608942323,1203,1203,1203,1203,0
20230726,180800,3608942323,1203,1203,1203,1203,0
20230726,180700,3608942323,1203,1203,1203,1203,0
20230726,180600,3608942323,1203,1203,1203,1203,0
20230726,180500,3608942323,1203,1203,1203,1203,0
20230726,180400,3608942323,1203,1203,1203,1203,0
20230726,180300,3608942323,1203,1203,1203,1203,0
20230726,180200,3608942323,1203,1203,1203,1203,0
20230726,180100,3608942323,1203,1203,1203,1203,0
20230726,180000,3608942323,1203,1203,1203,1203,0
20230726,175900,3608942323,1203,1203,1203,1203,0
20230726,175800,3608942323,1203,1203,1203,1203,0
20230726,175700,3608942323,1203,1203,1203,1203,0
20230726,175600,3608942323,1203,1203,1203,1203,0
20230726,175500,3608942323,1203,1203,1203,1203,0
20230726,175400,3608942323,1203,1203,1203,1203,15244
20230726,175300,3608942323,1203,1203,1203,1203,0
20230726,175200,3608942323,1203,1203,1203,1203,0
20230726,175100,3608942323,1203,1203,1203,1203,0
20230726,175000,3608942323,1203,1203,1203,1203,0
20230726,174900,3608942323,1203,1203,1203,1203,0
20230726,174800,3608942323,1203,1203,1203,1203,0
20230726,174700,3608942323,1203,1203,1203,1203,0
20230726,174600,3608942323,1203,1203,1203,1203,0
20230726,174500,3608942323,1203,1203,1203,1203,0
20230726,174400,3608942323,1203,1203,1203,1203,0
20230726,174300,3608942323,1203,1203,1203,1203,0
20230726,174200,3608942323,1203,1203,1203,1203,0
20230726,174100,3608942323,1203,1203,1203,1203,0
20230726,174000,3608942323,1203,1203,1203,1203,0
20230726,173900,3608942323,1203,1203,1203,1203,0
20230726,173800,3608942323,1203,1203,1203,1203,0
20230726,173700,3608942323,1203,1203,1203,1203,0
20230726,173600,3608942323,1203,1203,1203,1203,0
20230726,173500,3608942323,1203,1203,1203,1203,0
20230726,173400,3608942323,1203,1203,1203,1203,0
20230726,173300,3608942323,1203,1203,1203,1203,0
20230726,173200,3608942323,1203,1203,1203,1203,0
20230726,173100,3608942323,1203,1203,1203,1203,0
20230726,173000,3608942323,1203,1203,1203,1203,0
20230726,172900,3608942323,1203,1203,1203,1203,0
20230726,172800,3608942323,1203,1203,1203,1203,0
20230726,172700,3608942323,1203,1203,1203,1203,0
20230726,172600,3608942323,1203,1203,1203,1203,0
20230726,172500,3608942323,1203,1203,1203,1203,0
20230726,172400,3608942323,1203,1203,1203,1203,15244
20230726,172300,3608942323,1203,1203,1203,1203,0
20230726,172200,3608942323,1203,1203,1203,1203,0
20230726,172100,3608942323,1203,1203,1203,1203,0
20230726,172000,3608942323,1203,1203,1203,1203,0
20230726,171900,3608942323,1203,1203,1203,1203,0
20230726,171800,3608942323,1203,1203,1203,1203,0
20230726,171700,3608942323,1203,1203,1203,1203,0
20230726,171600,3608942323,1203,1203,1203,1203,0
20230726,171500,3608942323,1203,1203,1203,1203,0
20230726,171400,3608942323,1203,1203,1203,1203,0
20230726,171300,3608942323,1203,1203,1203,1203,0
20230726,171200,3608942323,1203,1203,1203,1203,0
20230726,171100,3608942323,1203,1203,1203,1203,0
20230726,171000,3608942323,1203,1203,1203,1203,0
20230726,170900,3608942323,1203,1203,1203,1203,0
20230726,170800,3608942323,1203,1203,1203,1203,0
20230726,170700,3608942323,1203,1203,1203,1203,0
20230726,170600,3608942323,1203,1203,1203,1203,0
20230726,170500,3608942323,1203,1203,1203,1203,0
20230726,170400,3608942323,1203,1203,1203,1203,0
20230726,170300,3608942323,1203,1203,1203,1203,0
20230726,170200,3608942323,1203,1203,1203,1203,0
20230726,170100,3608942323,1203,1203,1203,1203,0
20230726,170000,3608942323,1203,1203,1203,1203,0
20230726,165900,3608942323,1203,1203,1203,1203,0
20230726,165800,3608942323,1203,1203,1203,1203,0
20230726,165700,3608942323,1203,1203,1203,1203,0
20230726,165600,3608942323,1203,1203,1203,1203,0
20230726,165500,3608942323,1203,1203,1203,1203,0
20230726,165400,3608942323,1203,1203,1203,1203,15244
20230726,165300,3608942323,1203,1203,1203,1203,0
20230726,165200,3608942323,1203,1203,1203,1203,0
20230726,165100,3608942323,1203,1203,1203,1203,0
20230726,165000,3608942323,1203,1203,1203,1203,0
20230726,164900,3608942323,1203,1203,1203,1203,0
20230726,164800,3608942323,1203,1203,1203,1203,0
20230726,164700,3608942323,1203,1203,1203,1203,0
20230726,164600,3608942323,1203,1203,1203,1203,0
20230726,164500,3608942323,1203,1203,1203,1203,0
20230726,164400,3608942323,1203,1203,1203,1203,0
20230726,164300,3608942323,1203,1203,1203,1203,0
20230726,164200,3608942323,1203,1203,1203,1203,0
20230726,164100,3608942323,1203,1203,1203,1203,0
20230726,164000,3608942323,1203,1203,1203,1203,0
20230726,163900,3608942323,1203,1203,1203,1203,0
20230726,163800,3608942323,1203,1203,1203,1203,0
20230726,163700,3608942323,1203,1203,1203,1203,0
20230726,163600,3608942323,1203,1203,1203,1203,0
20230726,163500,3608942323,1203,1203,1203,1203,0
20230726,163400,3608942323,1203,1203,1203,1203,0
20230726,163300,3608942323,1203,1203,1203,1203,0
20230726,163200,3608942323,1203,1203,1203,1203,0
20230726,163100,3608942323,1203,1203,1203,1203,0
20230726,163000,3608942323,1203,1203,1203,1203,0
20230726,162900,3608942323,1203,1203,1203,1203,0
20230726,162800,3608942323,1203,1203,1203,1203,0
20230726,162700,3608942323,1203,1203,1203,1203,0
20230726,162600,3608942323,1203,1203,1203,1203,0
20230726,162500,3608942323,1203,1203,1203,1203,0
20230726,162400,3608942323,1203,1203,1203,1203,15244
20230726,162300,3608942323,1203,1203,1203,1203,0
20230726,162200,3608942323,1203,1203,1203,1203,0
20230726,162100,3608942323,1203,1203,1203,1203,0
20230726,162000,3608942323,1203,1203,1203,1203,0
20230726,161900,3608942323,1203,1203,1203,1203,0
20230726,161800,3608942323,1203,1203,1203,1203,0
20230726,161700,3608942323,1203,1203,1203,1203,0
20230726,161600,3608942323,1203,1203,1203,1203,0
20230726,161500,3608942323,1203,1203,1203,1203,0
20230726,161400,3608942323,1203,1203,1203,1203,0
20230726,161300,3608942323,1203,1203,1203,1203,0
20230726,161200,3608942323,1203,1203,1203,1203,0
20230726,161100,3608942323,1203,1203,1203,1203,0
20230726,161000,3608942323,1203,1203,1203,1203,0
20230726,160900,3608942323,1203,1203,1203,1203,0
20230726,160800,3608942323,1203,1203,1203,1203,0
20230726,160700,3608942323,1203,1203,1203,1203,0
20230726,160600,3608942323,1203,1203,1203,1203,0
20230726,160500,3608942323,1203,1203,1203,1203,0
20230726,160400,3608942323,1203,1203,1203,1203,0
20230726,160300,3608942323,1203,1203,1203,1203,0
20230726,160200,3608942323,1203,1203,1203,1203,0
20230726,160100,3608942323,1203,1203,1203,1203,0
20230726,160000,3608942323,1203,1203,1203,1203,0
20230726,155900,3608942323,1203,1203,1203,1203,0
20230726,155800,3608942323,1203,1203,1203,1203,0
20230726,155700,3608942323,1203,1203,1203,1203,0
20230726,155600,3608942323,1203,1203,1203,1203,0
20230726,155500,3608942323,1203,1203,1203,1203,0
20230726,155400,3608942323,1203,1203,1203,1203,15244
20230726,155300,3608942323,1203,1203,1203,1203,0
20230726,155200,3608942323,1203,1203,1203,1203,0
20230726,155100,3608942323,1203,1203,1203,1203,0
20230726,155000,3608942323,1203,1203,1203,1203,0
20230726,154900,3608942323,1203,1203,1203,1203,0
20230726,154800,3608942323,1203,1203,1203,1203,0
20230726,154700,3608942323,1203,1203,1203,1203,0
20230726,154600,3608942323,1203,1203,1203,1203,0
20230726,154500,3608942323,1203,1203,1203,1203,0
20230726,154400,3608942323,1203,1203,1203,1203,0
20230726,154300,3608942323,1203,1203,1203,1203,0
20230726,154200,3608942323,1203,1203,1203,1203,0
20230726,154100,3608942323,1203,1203,1203,1203,0
20230726,154000,3608942323,1203,1203,1203,1203,0
20230726,153900,3608942323,1203,1203,1203,1203,0
20230726,153800,3608942323,1203,1203,1203,1203,0
20230726,153700,3608942323,1203,1203,1203,1203,0
20230726,153600,3608942323,1203,1203,1203,1203,0
20230726,153500,3608942323,1203,1203,1203,1203,0
20230726,153400,3608942323,1203,1203,1203,1203,0
20230726,153300,3608942323,1203,1203,1203,1203,0
20230726,153200,3608942323,1203,1203,1203,1203,0
20230726,153100,3608942323,1203,1203,1203,1203,0
20230726,153000,3608942323,1203,1203,1203,1203,15244
20230726,152900,3590603791,1207,1207,1207,1207,0
20230726,152800,3590603791,1207,1207,1207,1207,0
20230726,152700,3590603791,1207,1207,1207,1207,0
20230726,152600,3590603791,1207,1207,1207,1207,0
20230726,152500,3590603791,1207,1207,1207,1207,0
20230726,152400,3590603791,1207,1207,1207,1207,0
20230726,152300,3590603791,1207,1207,1207,1207,0
20230726,152200,3590603791,1207,1207,1207,1207,0
20230726,152100,3590603791,1207,1207,1207,1207,0
20230726,152000,3590603791,1207,1207,1207,1207,0
20230726,151900,3590603791,1207,1205,1210,1203,5347
20230726,151800,3584146527,1203,1204,1204,1203,3736
20230726,151700,3579651165,1204,1204,1205,1204,1015
20230726,151600,3578429097,1204,1205,1206,1204,8798
20230726,151500,3567833638,1206,1205,1207,1205,4841
20230726,151400,3561999535,1207,1207,1207,1207,1046
20230726,151300,3560737013,1207,1207,1207,1206,4595
20230726,151200,3555194263,1207,1207,1208,1207,11511
20230726,151100,3541297491,1207,1207,1208,1207,2448
20230726,151000,3538341258,1207,1207,1208,1207,10496
20230726,150900,3525670470,1207,1207,1207,1206,1662
20230726,150800,3523664469,1206,1205,1206,1205,466
20230726,150700,3523102475,1206,1205,1206,1204,853
20230726,150600,3522074344,1205,1205,1206,1205,727
20230726,150500,3521198279,1206,1205,1206,1205,42
20230726,150400,3521147639,1206,1206,1206,1205,2192
20230726,150300,3518504229,1206,1206,1207,1206,2668
20230726,150200,3515284355,1207,1206,1207,1205,621
20230726,150100,3514535654,1206,1206,1208,1206,4042
20230726,150000,3509656381,1207,1207,1207,1205,1567
20230726,145900,3507765015,1207,1205,1207,1204,31562
20230726,145800,3469704841,1203,1205,1205,1203,221
20230726,145700,3469438734,1205,1204,1207,1203,53132
20230726,145600,3405419731,1204,1203,1204,1203,4060
20230726,145500,3400531551,1203,1204,1204,1203,1123
20230726,145400,3399180581,1204,1204,1204,1202,296
20230726,145300,3398824289,1204,1205,1205,1201,2649
20230726,145200,3395639813,1205,1204,1205,1204,320
20230726,145100,3395254218,1204,1204,1204,1204,569
20230726,145000,3394569142,1201,1202,1202,1201,1862
20230726,144900,3392332073,1202,1204,1204,1202,1040
20230726,144800,3391080847,1201,1202,1203,1201,2846
20230726,144700,3387659253,1203,1204,1204,1202,1012
20230726,144600,3386442389,1204,1204,1204,1204,20
20230726,144500,3386418309,1202,1202,1202,1202,212
20230726,144400,3386163485,1202,1204,1204,1202,121
20230726,144300,3386017841,1204,1204,1204,1204,546
20230726,144200,3385360457,1204,1205,1205,1201,1266
20230726,144100,3383838693,1205,1205,1206,1204,1053
20230726,144000,3382569369,1205,1202,1205,1202,3099
20230726,143900,3378836593,1202,1202,1203,1201,2285
20230726,143800,3376090450,1202,1203,1204,1202,2111
20230726,143700,3373550905,1204,1204,1204,1204,959
20230726,143600,3372396269,1204,1204,1204,1203,618
20230726,143500,3371652629,1203,1203,1203,1203,3574
20230726,143400,3367353107,1203,1204,1204,1203,744
20230726,143300,3366457742,1203,1201,1203,1201,2441
20230726,143200,3363524102,1202,1201,1202,1200,1175
20230726,143100,3362113420,1201,1201,1201,1201,14
20230726,143000,3362096606,1204,1201,1204,1199,3692
20230726,142900,3357663672,1200,1200,1202,1200,18088
20230726,142800,3335956656,1200,1204,1204,1199,1099
20230726,142700,3334637650,1199,1204,1207,1199,25434
20230726,142600,3303982875,1199,1197,1204,1195,54567
20230726,142500,3238421815,1197,1195,1197,1194,12193
20230726,142400,3223841742,1195,1192,1195,1192,7482
20230726,142300,3214912243,1192,1193,1193,1190,4972
20230726,142200,3208985609,1192,1192,1193,1192,2933
20230726,142100,3205488031,1192,1190,1192,1190,5114
20230726,142000,3199397311,1191,1191,1191,1190,3389
20230726,141900,3195362819,1192,1191,1192,1191,12968
20230726,141800,3179906463,1192,1190,1192,1190,3640
20230726,141700,3175567811,1190,1190,1190,1190,1917
20230726,141600,3173286581,1191,1190,1191,1189,8542
20230726,141500,3163123211,1190,1189,1190,1189,4804
20230726,141400,3157409431,1189,1189,1191,1189,2105
20230726,141300,3154905806,1189,1188,1189,1188,2484
20230726,141200,3151954212,1189,1188,1190,1187,3586
20230726,141100,3147688590,1189,1188,1189,1188,1403
20230726,141000,3146021726,1188,1188,1188,1186,587
20230726,140900,3145324882,1189,1186,1189,1185,5278
20230726,140800,3139069884,1186,1186,1186,1186,3027
20230726,140700,3135479862,1186,1186,1187,1186,88
20230726,140600,3135375493,1186,1191,1191,1186,10605
20230726,140500,3122784976,1189,1189,1189,1189,507
20230726,140400,3122182153,1189,1192,1192,1189,5024
20230726,140300,3116205475,1192,1192,1192,1192,5919
20230726,140200,3109150027,1192,1191,1192,1190,24425
20230726,140100,3080061852,1192,1187,1192,1187,41178
20230726,140000,3031067244,1187,1186,1187,1185,10040
20230726,135900,3019152958,1185,1186,1186,1185,24738
20230726,135800,2989836435,1186,1188,1188,1186,11408
20230726,135700,2976304727,1188,1189,1189,1187,1894
20230726,135600,2974055003,1189,1188,1189,1186,19197
20230726,135500,2951278279,1188,1190,1190,1188,27047
20230726,135400,2919132550,1190,1190,1190,1190,11213
20230726,135300,2905789080,1190,1192,1192,1190,13030
20230726,135200,2890283359,1192,1192,1192,1190,9635
20230726,135100,2878809061,1192,1192,1192,1192,8962
20230726,135000,2868126357,1192,1192,1192,1192,2293
20230726,134900,2865393101,1192,1194,1194,1192,7822
20230726,134800,2856068666,1194,1192,1194,1192,5214
20230726,134700,2849847584,1195,1191,1195,1191,1001
20230726,134600,2848655389,1191,1193,1193,1191,7083
20230726,134500,2840212918,1192,1194,1195,1192,11391
20230726,134400,2826623797,1195,1195,1195,1194,426
20230726,134300,2826114941,1195,1195,1195,1195,2771
20230726,134200,2822803596,1195,1197,1197,1195,4266
20230726,134100,2817701994,1195,1195,1197,1195,1734
20230726,134000,2815629838,1196,1196,1198,1196,1219
20230726,133900,2814171718,1196,1196,1197,1196,5104
20230726,133800,2808064418,1196,1196,1196,1195,2900
20230726,133700,2804596931,1195,1195,1196,1194,8022
20230726,133600,2795009271,1195,1195,1195,1195,104
20230726,133500,2794884991,1195,1195,1195,1195,3056
20230726,133400,2791233071,1195,1193,1195,1193,4456
20230726,133300,2785915951,1194,1194,1194,1194,1328
20230726,133200,2784330319,1194,1193,1194,1193,3677
20230726,133100,2779942629,1193,1194,1194,1193,476
20230726,133000,2779374561,1193,1195,1195,1193,1262
20230726,132900,2777868601,1193,1196,1196,1192,800
20230726,132800,2776912370,1192,1192,1196,1192,3406
20230726,132700,2772852362,1192,1192,1192,1192,118
20230726,132600,2772711706,1192,1197,1197,1192,4132
20230726,132500,2767777206,1194,1194,1194,1194,495
20230726,132400,2767186176,1194,1198,1198,1194,7408
20230726,132300,2758341015,1194,1194,1198,1194,9899
20230726,132200,2746517576,1194,1198,1198,1191,4302
20230726,132100,2741382620,1197,1198,1198,1196,1713
20230726,132000,2739333147,1198,1193,1199,1193,952
20230726,131900,2738191936,1195,1190,1195,1190,23421
20230726,131800,2710287772,1190,1190,1190,1190,4532
20230726,131700,2704894692,1190,1191,1191,1190,367
20230726,131600,2704457791,1190,1190,1191,1190,2561
20230726,131500,2701409883,1190,1190,1190,1189,8831
20230726,131400,2690901224,1190,1190,1191,1190,12800
20230726,131300,2675668672,1190,1191,1191,1189,2490
20230726,131200,2672704056,1191,1190,1191,1189,9073
20230726,131100,2661908766,1190,1189,1190,1189,499
20230726,131000,2661315355,1189,1190,1190,1189,2549
20230726,130900,2658284500,1189,1190,1190,1189,5098
20230726,130800,2652218167,1190,1190,1191,1190,21183
20230726,130700,2627010390,1191,1191,1191,1190,1972
20230726,130600,2624663460,1191,1191,1192,1190,16193
20230726,130500,2605378428,1191,1191,1191,1190,3263
20230726,130400,2601492735,1191,1191,1191,1190,4013
20230726,130300,2596714091,1191,1192,1192,1191,509
20230726,130200,2596107672,1191,1191,1191,1191,6047
20230726,130100,2588905695,1191,1192,1192,1191,3008
20230726,130000,2585321788,1192,1191,1192,1191,206
20230726,125900,2585076431,1191,1191,1192,1190,14107
20230726,125800,2568277644,1192,1191,1192,1191,7315
20230726,125700,2559564298,1192,1191,1192,1191,1458
20230726,125600,2557827796,1191,1193,1193,1191,6306
20230726,125500,2550311274,1193,1193,1194,1192,2477
20230726,125400,2547356691,1193,1194,1194,1193,4156
20230726,125300,2542397568,1194,1194,1195,1194,1392
20230726,125200,2540735499,1194,1193,1194,1193,1453
20230726,125100,2539000972,1193,1194,1195,1193,716
20230726,125000,2538146387,1193,1193,1193,1191,3940
20230726,124900,2533451622,1192,1193,1193,1190,10646
20230726,124800,2520768206,1193,1193,1195,1193,6581
20230726,124700,2512916478,1192,1190,1193,1190,1904
20230726,124600,2510646198,1192,1192,1192,1190,15498
20230726,124500,2492186960,1192,1191,1193,1190,26801
20230726,124400,2460289980,1191,1193,1193,1191,16892
20230726,124300,2440169340,1193,1192,1194,1192,5286
20230726,124200,2433858854,1192,1193,1194,1191,15985
20230726,124100,2414802003,1194,1194,1195,1193,584
20230726,124000,2414104734,1195,1194,1195,1193,1013
20230726,123900,2412895215,1194,1194,1194,1194,468
20230726,123800,2412336423,1194,1195,1195,1194,774
20230726,123700,2411411516,1196,1198,1198,1195,550
20230726,123600,2410754041,1196,1198,1198,1193,2684
20230726,123500,2407549156,1198,1197,1198,1193,5138
20230726,123400,2401407868,1194,1194,1195,1193,1412
20230726,123300,2399721200,1194,1196,1196,1194,2237
20230726,123200,2397047409,1196,1196,1196,1193,2082
20230726,123100,2394561388,1196,1195,1197,1193,23757
20230726,123000,2366190507,1195,1195,1196,1195,3903
20230726,122900,2361526412,1195,1195,1196,1194,3295
20230726,122800,2357591283,1195,1197,1197,1195,4672
20230726,122700,2352005186,1197,1196,1200,1196,29785
20230726,122600,2316275685,1196,1195,1196,1195,1786
20230726,122500,2314139723,1195,1195,1196,1195,1008
20230726,122400,2312934661,1195,1196,1196,1194,19274
20230726,122300,2289901797,1196,1196,1197,1195,4873
20230726,122200,2284073742,1197,1199,1199,1196,538
20230726,122100,2283430259,1199,1200,1200,1197,13735
20230726,122000,2266988040,1200,1200,1200,1200,94
20230726,121900,2266875240,1200,1200,1200,1197,1657
20230726,121800,2264888955,1200,1199,1200,1197,1487
20230726,121700,2263107747,1199,1198,1199,1198,2340
20230726,121600,2260302276,1198,1197,1199,1197,10713
20230726,121500,2247476515,1197,1197,1197,1196,294
20230726,121400,2247124666,1197,1197,1197,1197,165
20230726,121300,2246927161,1197,1197,1197,1196,1776
20230726,121200,2244802960,1197,1197,1197,1196,3106
20230726,121100,2241088129,1197,1197,1197,1196,5326
20230726,121000,2234717907,1197,1197,1198,1196,2489
20230726,120900,2231740070,1198,1197,1198,1196,2962
20230726,120800,2228195747,1196,1198,1198,1196,8085
20230726,120700,2218515222,1198,1198,1198,1197,4592
20230726,120600,2213014168,1198,1199,1199,1198,7391
20230726,120500,2204159747,1198,1199,1200,1198,1864
20230726,120400,2201926450,1198,1200,1200,1198,3862
20230726,120300,2197296663,1199,1200,1202,1199,1132
20230726,120200,2195938246,1200,1202,1202,1200,32
20230726,120100,2195899784,1202,1202,1202,1199,2427
20230726,120000,2192988780,1200,1202,1202,1200,5402
20230726,115900,2186506376,1200,1201,1201,1200,696
20230726,115800,2185671157,1202,1200,1202,1200,142
20230726,115700,2185500743,1200,1202,1202,1200,1855
20230726,115600,2183273737,1201,1201,1202,1201,290
20230726,115500,2182925238,1201,1202,1202,1201,1130
20230726,115400,2181568095,1202,1203,1203,1200,986
20230726,115300,2180384832,1203,1200,1203,1199,3587
20230726,115200,2176080862,1203,1203,1203,1200,1510
20230726,115100,2174268694,1203,1204,1204,1200,10335
20230726,115000,2161853882,1204,1204,1204,1203,246
20230726,114900,2161557901,1204,1205,1205,1203,345
20230726,114800,2161142621,1205,1205,1205,1205,18
20230726,114700,2161120931,1205,1205,1205,1205,27
20230726,114600,2161088396,1205,1205,1205,1205,31
20230726,114500,2161051041,1202,1205,1205,1202,1525
20230726,114400,2159215730,1205,1205,1206,1204,3550
20230726,114300,2154938507,1206,1206,1206,1206,943
20230726,114200,2153801249,1206,1205,1206,1203,25373
20230726,114100,2123269203,1205,1205,1205,1204,1244
20230726,114000,2121771391,1205,1206,1206,1205,2742
20230726,113900,2118467068,1206,1206,1206,1205,9764
20230726,113800,2106691692,1206,1206,1206,1205,2420
20230726,113700,2103775172,1205,1206,1206,1205,973
20230726,113600,2102602044,1205,1206,1206,1205,2338
20230726,113500,2099784711,1206,1206,1206,1205,43
20230726,113400,2099732858,1206,1205,1206,1204,10575
20230726,113300,2086985596,1204,1202,1204,1200,5257
20230726,113200,2080665859,1201,1201,1203,1200,3799
20230726,113100,2076104958,1200,1200,1200,1199,5136
20230726,113000,2069944650,1200,1199,1200,1198,8140
20230726,112900,2060179225,1197,1199,1199,1197,4015
20230726,112800,2055368264,1198,1199,1199,1198,2583
20230726,112700,2052271947,1199,1199,1200,1199,796
20230726,112600,2051317537,1197,1201,1201,1197,8749
20230726,112500,2040824639,1201,1200,1201,1200,3778
20230726,112400,2036288542,1200,1201,1201,1200,3830
20230726,112300,2031691162,1200,1198,1200,1198,55200
20230726,112200,1965545962,1198,1197,1199,1196,20090
20230726,112100,1941463010,1196,1198,1198,1196,1855
20230726,112000,1939242532,1198,1199,1199,1197,12896
20230726,111900,1923797819,1198,1199,1200,1198,787
20230726,111800,1922854884,1198,1199,1200,1198,2772
20230726,111700,1919533371,1199,1199,1199,1198,5064
20230726,111600,1913462223,1200,1200,1200,1199,3873
20230726,111500,1908817833,1200,1199,1200,1199,1245
20230726,111400,1907325076,1200,1199,1200,1199,6675
20230726,111300,1899320165,1199,1198,1199,1197,54530
20230726,111200,1833993687,1197,1197,1198,1197,3127
20230726,111100,1830249557,1198,1197,1198,1196,10857
20230726,111000,1817251487,1198,1197,1198,1196,9126
20230726,110900,1806327111,1197,1197,1197,1197,252
20230726,110800,1806025467,1196,1192,1198,1192,8021
20230726,110700,1796430355,1191,1200,1200,1191,2311
20230726,110600,1793674473,1191,1199,1200,1191,40983
20230726,110500,1744749628,1199,1199,1199,1199,627
20230726,110400,1743997855,1200,1201,1201,1198,4001
20230726,110300,1739195741,1201,1201,1204,1200,7580
20230726,110200,1730093439,1201,1203,1203,1201,8188
20230726,110100,1720250468,1203,1202,1203,1202,7523
20230726,110000,1711206301,1200,1200,1201,1200,22138
20230726,105900,1684633815,1199,1199,1199,1199,4402
20230726,105800,1679355817,1199,1198,1200,1198,2768
20230726,105700,1676037807,1200,1200,1201,1200,666
20230726,105600,1675238605,1200,1198,1201,1197,3559
20230726,105500,1670973068,1200,1200,1201,1199,6667
20230726,105400,1662972632,1198,1200,1200,1197,2577
20230726,105300,1659885560,1200,1197,1200,1197,9471
20230726,105200,1648546138,1196,1196,1196,1194,13744
20230726,105100,1632113404,1196,1193,1196,1191,10777
20230726,105000,1619250940,1194,1192,1194,1191,34901
20230726,104900,1577653808,1191,1192,1192,1191,13558
20230726,104800,1561503647,1192,1193,1193,1192,2340
20230726,104700,1558714364,1192,1195,1195,1192,7016
20230726,104600,1550347581,1194,1197,1197,1194,22974
20230726,104500,1522880190,1197,1198,1198,1197,4462
20230726,104400,1517537068,1197,1201,1201,1197,60200
20230726,104300,1445288086,1202,1202,1203,1201,1607
20230726,104200,1443355805,1203,1203,1203,1202,18267
20230726,104100,1421393356,1203,1203,1205,1203,8395
20230726,104000,1411294165,1203,1204,1204,1203,13775
20230726,103900,1394715616,1203,1204,1204,1203,571
20230726,103800,1394028283,1204,1204,1205,1204,3405
20230726,103700,1389928657,1205,1204,1205,1204,3460
20230726,103600,1385762713,1205,1205,1205,1204,2001
20230726,103500,1383351513,1206,1206,1206,1204,5152
20230726,103400,1377143739,1206,1206,1206,1205,5878
20230726,103300,1370060425,1205,1206,1206,1205,8995
20230726,103200,1359218325,1205,1205,1207,1205,11016
20230726,103100,1345939727,1206,1206,1206,1205,941
20230726,103000,1344804988,1206,1206,1208,1205,24853
20230726,102900,1314816339,1206,1208,1208,1206,10188
20230726,102800,1302526427,1207,1207,1208,1207,13465
20230726,102700,1286274168,1207,1209,1209,1207,22145
20230726,102600,1259523329,1209,1209,1209,1209,1263
20230726,102500,1257996362,1209,1209,1210,1209,5122
20230726,102400,1251801362,1209,1210,1210,1209,7100
20230726,102300,1243215362,1210,1211,1211,1209,1575
20230726,102200,1241310609,1210,1209,1210,1208,1083
20230726,102100,1240001276,1209,1210,1212,1209,12034
20230726,102000,1225451036,1211,1210,1212,1210,3084
20230726,101900,1221719384,1210,1210,1210,1209,2251
20230726,101800,1218996496,1210,1209,1212,1209,1795
20230726,101700,1216825841,1210,1210,1211,1209,10179
20230726,101600,1204509886,1210,1210,1212,1210,2643
20230726,101500,1201311850,1210,1210,1212,1210,1588
20230726,101400,1199390150,1210,1210,1212,1210,954
20230726,101300,1198235742,1210,1210,1210,1210,4650
20230726,101200,1192609242,1210,1212,1212,1208,11877
20230726,101100,1178256563,1212,1211,1212,1211,13354
20230726,101000,1162084369,1211,1209,1211,1209,2335
20230726,100900,1159260133,1211,1208,1211,1207,6247
20230726,100800,1151704928,1208,1211,1211,1207,1113
20230726,100700,1150359581,1210,1207,1210,1206,10727
20230726,100600,1137398927,1207,1206,1208,1206,22380
20230726,100500,1110381770,1206,1209,1210,1206,27920
20230726,100400,1076661178,1209,1210,1210,1209,18328
20230726,100300,1054492874,1210,1211,1211,1210,12215
20230726,100200,1039705943,1210,1211,1211,1210,4849
20230726,100100,1033838511,1210,1212,1212,1210,28918
20230726,100000,998831945,1212,1215,1215,1211,17913
20230726,095900,977106404,1212,1214,1215,1212,20489
20230726,095800,952257984,1214,1215,1215,1214,4999
20230726,095700,946186040,1216,1216,1217,1216,1032
20230726,095600,944931098,1217,1217,1219,1215,5736
20230726,095500,937955375,1219,1220,1220,1217,1143
20230726,095400,936564052,1220,1218,1220,1216,3685
20230726,095300,932079860,1218,1220,1220,1216,7315
20230726,095200,923179118,1218,1217,1220,1217,5676
20230726,095100,916268204,1217,1222,1222,1216,8012
20230726,095000,906507935,1220,1221,1222,1220,1691
20230726,094900,904442530,1221,1221,1223,1221,1902
20230726,094800,902119389,1222,1221,1223,1221,202
20230726,094700,901872620,1221,1223,1223,1220,390
20230726,094600,901396556,1221,1220,1221,1216,17834
20230726,094500,879641296,1218,1220,1220,1216,324
20230726,094400,879246406,1220,1221,1221,1216,16222
20230726,094300,859481441,1221,1220,1221,1220,4347
20230726,094200,854174407,1221,1221,1222,1220,3049
20230726,094100,850451609,1222,1224,1224,1221,4432
20230726,094000,845033211,1225,1226,1229,1225,5453
20230726,093900,838349526,1225,1221,1226,1220,24101
20230726,093800,808885057,1220,1220,1221,1220,14363
20230726,093700,791358669,1221,1222,1222,1221,2163
20230726,093600,788717552,1223,1223,1223,1221,17413
20230726,093500,767432484,1223,1223,1223,1222,2624
20230726,093400,764224318,1223,1222,1223,1222,875
20230726,093300,763154774,1223,1223,1223,1222,959
20230726,093200,761981920,1222,1221,1223,1221,1393
20230726,093100,760280462,1222,1222,1223,1222,3221
20230726,093000,756344396,1222,1222,1222,1221,1743
20230726,092900,754214814,1219,1218,1222,1218,18646
20230726,092800,731473025,1216,1215,1218,1214,23093
20230726,092700,703385165,1215,1215,1215,1213,6174
20230726,092600,695886978,1213,1212,1216,1212,23799
20230726,092500,666997428,1212,1213,1214,1211,15931
20230726,092400,647665255,1214,1216,1216,1211,31118
20230726,092300,609947624,1216,1216,1217,1215,8989
20230726,092200,599019541,1217,1219,1220,1215,20777
20230726,092100,573726866,1219,1222,1223,1219,16470
20230726,092000,553634734,1222,1225,1225,1221,28842
20230726,091900,518383845,1225,1225,1229,1225,1697
20230726,091800,516301966,1225,1225,1225,1224,7421
20230726,091700,507215009,1224,1226,1227,1224,10822
20230726,091600,493958118,1226,1230,1230,1226,27708
20230726,091500,459950232,1230,1229,1230,1228,10097
20230726,091400,447540857,1229,1230,1231,1228,17515
20230726,091300,426006698,1230,1230,1231,1230,6555
20230726,091200,417944046,1230,1230,1231,1229,14685
20230726,091100,399882785,1231,1230,1232,1229,8459
20230726,091000,389476297,1230,1234,1234,1230,11956
20230726,090900,374755504,1234,1238,1238,1232,16069
20230726,090800,354929348,1234,1232,1238,1227,50155
20230726,090700,293249538,1233,1240,1243,1231,51902
20230726,090600,229059627,1239,1249,1249,1239,80488
20230726,090500,128851500,1250,1253,1253,1250,54789
20230726,090400,60320882,1253,1256,1256,1253,1998
20230726,090300,57817326,1256,1253,1256,1253,691
20230726,090200,56951470,1253,1256,1259,1252,15264
20230726,090100,37788584,1256,1255,1259,1251,10403
20230726,090000,24749982,1260,1251,1260,1251,19588