stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,202600,3424276573,1352,1352,1352,1352,47409
20230726,202500,3424276573,1352,1352,1352,1352,0
20230726,202400,3424276573,1352,1352,1352,1352,0
20230726,202300,3424276573,1352,1352,1352,1352,0
20230726,202200,3424276573,1352,1352,1352,1352,0
20230726,202100,3424276573,1352,1352,1352,1352,0
20230726,202000,3424276573,1352,1352,1352,1352,0
20230726,201900,3424276573,1352,1352,1352,1352,0
20230726,201800,3424276573,1352,1352,1352,1352,0
20230726,201700,3424276573,1352,1352,1352,1352,0
20230726,201600,3424276573,1352,1352,1352,1352,0
20230726,201500,3424276573,1352,1352,1352,1352,0
20230726,201400,3424276573,1352,1352,1352,1352,0
20230726,201300,3424276573,1352,1352,1352,1352,0
20230726,201200,3424276573,1352,1352,1352,1352,0
20230726,201100,3424276573,1352,1352,1352,1352,0
20230726,201000,3424276573,1352,1352,1352,1352,0
20230726,200900,3424276573,1352,1352,1352,1352,0
20230726,200800,3424276573,1352,1352,1352,1352,0
20230726,200700,3424276573,1352,1352,1352,1352,0
20230726,200600,3424276573,1352,1352,1352,1352,0
20230726,200500,3424276573,1352,1352,1352,1352,0
20230726,200400,3424276573,1352,1352,1352,1352,0
20230726,200300,3424276573,1352,1352,1352,1352,0
20230726,200200,3424276573,1352,1352,1352,1352,0
20230726,200100,3424276573,1352,1352,1352,1352,0
20230726,200000,3424276573,1352,1352,1352,1352,0
20230726,195900,3424276573,1352,1352,1352,1352,0
20230726,195800,3424276573,1352,1352,1352,1352,0
20230726,195700,3424276573,1352,1352,1352,1352,0
20230726,195600,3424276573,1352,1352,1352,1352,47409
20230726,195500,3424276573,1352,1352,1352,1352,0
20230726,195400,3424276573,1352,1352,1352,1352,0
20230726,195300,3424276573,1352,1352,1352,1352,0
20230726,195200,3424276573,1352,1352,1352,1352,0
20230726,195100,3424276573,1352,1352,1352,1352,0
20230726,195000,3424276573,1352,1352,1352,1352,0
20230726,194900,3424276573,1352,1352,1352,1352,0
20230726,194800,3424276573,1352,1352,1352,1352,0
20230726,194700,3424276573,1352,1352,1352,1352,0
20230726,194600,3424276573,1352,1352,1352,1352,0
20230726,194500,3424276573,1352,1352,1352,1352,0
20230726,194400,3424276573,1352,1352,1352,1352,0
20230726,194300,3424276573,1352,1352,1352,1352,0
20230726,194200,3424276573,1352,1352,1352,1352,0
20230726,194100,3424276573,1352,1352,1352,1352,0
20230726,194000,3424276573,1352,1352,1352,1352,0
20230726,193900,3424276573,1352,1352,1352,1352,0
20230726,193800,3424276573,1352,1352,1352,1352,0
20230726,193700,3424276573,1352,1352,1352,1352,0
20230726,193600,3424276573,1352,1352,1352,1352,0
20230726,193500,3424276573,1352,1352,1352,1352,0
20230726,193400,3424276573,1352,1352,1352,1352,0
20230726,193300,3424276573,1352,1352,1352,1352,0
20230726,193200,3424276573,1352,1352,1352,1352,0
20230726,193100,3424276573,1352,1352,1352,1352,0
20230726,193000,3424276573,1352,1352,1352,1352,0
20230726,192900,3424276573,1352,1352,1352,1352,0
20230726,192800,3424276573,1352,1352,1352,1352,0
20230726,192700,3424276573,1352,1352,1352,1352,0
20230726,192600,3424276573,1352,1352,1352,1352,47409
20230726,192500,3424276573,1352,1352,1352,1352,0
20230726,192400,3424276573,1352,1352,1352,1352,0
20230726,192300,3424276573,1352,1352,1352,1352,0
20230726,192200,3424276573,1352,1352,1352,1352,0
20230726,192100,3424276573,1352,1352,1352,1352,0
20230726,192000,3424276573,1352,1352,1352,1352,0
20230726,191900,3424276573,1352,1352,1352,1352,0
20230726,191800,3424276573,1352,1352,1352,1352,0
20230726,191700,3424276573,1352,1352,1352,1352,0
20230726,191600,3424276573,1352,1352,1352,1352,0
20230726,191500,3424276573,1352,1352,1352,1352,0
20230726,191400,3424276573,1352,1352,1352,1352,0
20230726,191300,3424276573,1352,1352,1352,1352,0
20230726,191200,3424276573,1352,1352,1352,1352,0
20230726,191100,3424276573,1352,1352,1352,1352,0
20230726,191000,3424276573,1352,1352,1352,1352,0
20230726,190900,3424276573,1352,1352,1352,1352,0
20230726,190800,3424276573,1352,1352,1352,1352,0
20230726,190700,3424276573,1352,1352,1352,1352,0
20230726,190600,3424276573,1352,1352,1352,1352,0
20230726,190500,3424276573,1352,1352,1352,1352,0
20230726,190400,3424276573,1352,1352,1352,1352,0
20230726,190300,3424276573,1352,1352,1352,1352,0
20230726,190200,3424276573,1352,1352,1352,1352,0
20230726,190100,3424276573,1352,1352,1352,1352,0
20230726,190000,3424276573,1352,1352,1352,1352,0
20230726,185900,3424276573,1352,1352,1352,1352,0
20230726,185800,3424276573,1352,1352,1352,1352,0
20230726,185700,3424276573,1352,1352,1352,1352,0
20230726,185600,3424276573,1352,1352,1352,1352,47409
20230726,185500,3424276573,1352,1352,1352,1352,0
20230726,185400,3424276573,1352,1352,1352,1352,0
20230726,185300,3424276573,1352,1352,1352,1352,0
20230726,185200,3424276573,1352,1352,1352,1352,0
20230726,185100,3424276573,1352,1352,1352,1352,0
20230726,185000,3424276573,1352,1352,1352,1352,0
20230726,184900,3424276573,1352,1352,1352,1352,0
20230726,184800,3424276573,1352,1352,1352,1352,0
20230726,184700,3424276573,1352,1352,1352,1352,0
20230726,184600,3424276573,1352,1352,1352,1352,0
20230726,184500,3424276573,1352,1352,1352,1352,0
20230726,184400,3424276573,1352,1352,1352,1352,0
20230726,184300,3424276573,1352,1352,1352,1352,0
20230726,184200,3424276573,1352,1352,1352,1352,0
20230726,184100,3424276573,1352,1352,1352,1352,0
20230726,184000,3424276573,1352,1352,1352,1352,0
20230726,183900,3424276573,1352,1352,1352,1352,0
20230726,183800,3424276573,1352,1352,1352,1352,0
20230726,183700,3424276573,1352,1352,1352,1352,0
20230726,183600,3424276573,1352,1352,1352,1352,0
20230726,183500,3424276573,1352,1352,1352,1352,0
20230726,183400,3424276573,1352,1352,1352,1352,0
20230726,183300,3424276573,1352,1352,1352,1352,0
20230726,183200,3424276573,1352,1352,1352,1352,0
20230726,183100,3424276573,1352,1352,1352,1352,0
20230726,183000,3424276573,1352,1352,1352,1352,0
20230726,182900,3424276573,1352,1352,1352,1352,0
20230726,182800,3424276573,1352,1352,1352,1352,0
20230726,182700,3424276573,1352,1352,1352,1352,0
20230726,182600,3424276573,1352,1352,1352,1352,47409
20230726,182500,3424276573,1352,1352,1352,1352,0
20230726,182400,3424276573,1352,1352,1352,1352,0
20230726,182300,3424276573,1352,1352,1352,1352,0
20230726,182200,3424276573,1352,1352,1352,1352,0
20230726,182100,3424276573,1352,1352,1352,1352,0
20230726,182000,3424276573,1352,1352,1352,1352,0
20230726,181900,3424276573,1352,1352,1352,1352,0
20230726,181800,3424276573,1352,1352,1352,1352,0
20230726,181700,3424276573,1352,1352,1352,1352,0
20230726,181600,3424276573,1352,1352,1352,1352,0
20230726,181500,3424276573,1352,1352,1352,1352,0
20230726,181400,3424276573,1352,1352,1352,1352,0
20230726,181300,3424276573,1352,1352,1352,1352,0
20230726,181200,3424276573,1352,1352,1352,1352,0
20230726,181100,3424276573,1352,1352,1352,1352,0
20230726,181000,3424276573,1352,1352,1352,1352,0
20230726,180900,3424276573,1352,1352,1352,1352,0
20230726,180800,3424276573,1352,1352,1352,1352,0
20230726,180700,3424276573,1352,1352,1352,1352,0
20230726,180600,3424276573,1352,1352,1352,1352,0
20230726,180500,3424276573,1352,1352,1352,1352,0
20230726,180400,3424276573,1352,1352,1352,1352,0
20230726,180300,3424276573,1352,1352,1352,1352,0
20230726,180200,3424276573,1352,1352,1352,1352,0
20230726,180100,3424276573,1352,1352,1352,1352,0
20230726,180000,3424276573,1352,1352,1352,1352,0
20230726,175900,3424276573,1352,1352,1352,1352,0
20230726,175800,3424276573,1352,1352,1352,1352,0
20230726,175700,3424276573,1352,1352,1352,1352,0
20230726,175600,3424276573,1352,1352,1352,1352,47409
20230726,175500,3424276573,1352,1352,1352,1352,0
20230726,175400,3424276573,1352,1352,1352,1352,0
20230726,175300,3424276573,1352,1352,1352,1352,0
20230726,175200,3424276573,1352,1352,1352,1352,0
20230726,175100,3424276573,1352,1352,1352,1352,0
20230726,175000,3424276573,1352,1352,1352,1352,0
20230726,174900,3424276573,1352,1352,1352,1352,0
20230726,174800,3424276573,1352,1352,1352,1352,0
20230726,174700,3424276573,1352,1352,1352,1352,0
20230726,174600,3424276573,1352,1352,1352,1352,0
20230726,174500,3424276573,1352,1352,1352,1352,0
20230726,174400,3424276573,1352,1352,1352,1352,0
20230726,174300,3424276573,1352,1352,1352,1352,0
20230726,174200,3424276573,1352,1352,1352,1352,0
20230726,174100,3424276573,1352,1352,1352,1352,0
20230726,174000,3424276573,1352,1352,1352,1352,0
20230726,173900,3424276573,1352,1352,1352,1352,0
20230726,173800,3424276573,1352,1352,1352,1352,0
20230726,173700,3424276573,1352,1352,1352,1352,0
20230726,173600,3424276573,1352,1352,1352,1352,0
20230726,173500,3424276573,1352,1352,1352,1352,0
20230726,173400,3424276573,1352,1352,1352,1352,0
20230726,173300,3424276573,1352,1352,1352,1352,0
20230726,173200,3424276573,1352,1352,1352,1352,0
20230726,173100,3424276573,1352,1352,1352,1352,0
20230726,173000,3424276573,1352,1352,1352,1352,0
20230726,172900,3424276573,1352,1352,1352,1352,0
20230726,172800,3424276573,1352,1352,1352,1352,0
20230726,172700,3424276573,1352,1352,1352,1352,0
20230726,172600,3424276573,1352,1352,1352,1352,47409
20230726,172500,3424276573,1352,1352,1352,1352,0
20230726,172400,3424276573,1352,1352,1352,1352,0
20230726,172300,3424276573,1352,1352,1352,1352,0
20230726,172200,3424276573,1352,1352,1352,1352,0
20230726,172100,3424276573,1352,1352,1352,1352,0
20230726,172000,3424276573,1352,1352,1352,1352,0
20230726,171900,3424276573,1352,1352,1352,1352,0
20230726,171800,3424276573,1352,1352,1352,1352,0
20230726,171700,3424276573,1352,1352,1352,1352,0
20230726,171600,3424276573,1352,1352,1352,1352,0
20230726,171500,3424276573,1352,1352,1352,1352,0
20230726,171400,3424276573,1352,1352,1352,1352,0
20230726,171300,3424276573,1352,1352,1352,1352,0
20230726,171200,3424276573,1352,1352,1352,1352,0
20230726,171100,3424276573,1352,1352,1352,1352,0
20230726,171000,3424276573,1352,1352,1352,1352,0
20230726,170900,3424276573,1352,1352,1352,1352,0
20230726,170800,3424276573,1352,1352,1352,1352,0
20230726,170700,3424276573,1352,1352,1352,1352,0
20230726,170600,3424276573,1352,1352,1352,1352,0
20230726,170500,3424276573,1352,1352,1352,1352,0
20230726,170400,3424276573,1352,1352,1352,1352,0
20230726,170300,3424276573,1352,1352,1352,1352,0
20230726,170200,3424276573,1352,1352,1352,1352,0
20230726,170100,3424276573,1352,1352,1352,1352,0
20230726,170000,3424276573,1352,1352,1352,1352,0
20230726,165900,3424276573,1352,1352,1352,1352,0
20230726,165800,3424276573,1352,1352,1352,1352,0
20230726,165700,3424276573,1352,1352,1352,1352,0
20230726,165600,3424276573,1352,1352,1352,1352,47409
20230726,165500,3424276573,1352,1352,1352,1352,0
20230726,165400,3424276573,1352,1352,1352,1352,0
20230726,165300,3424276573,1352,1352,1352,1352,0
20230726,165200,3424276573,1352,1352,1352,1352,0
20230726,165100,3424276573,1352,1352,1352,1352,0
20230726,165000,3424276573,1352,1352,1352,1352,0
20230726,164900,3424276573,1352,1352,1352,1352,0
20230726,164800,3424276573,1352,1352,1352,1352,0
20230726,164700,3424276573,1352,1352,1352,1352,0
20230726,164600,3424276573,1352,1352,1352,1352,0
20230726,164500,3424276573,1352,1352,1352,1352,0
20230726,164400,3424276573,1352,1352,1352,1352,0
20230726,164300,3424276573,1352,1352,1352,1352,0
20230726,164200,3424276573,1352,1352,1352,1352,0
20230726,164100,3424276573,1352,1352,1352,1352,0
20230726,164000,3424276573,1352,1352,1352,1352,0
20230726,163900,3424276573,1352,1352,1352,1352,0
20230726,163800,3424276573,1352,1352,1352,1352,0
20230726,163700,3424276573,1352,1352,1352,1352,0
20230726,163600,3424276573,1352,1352,1352,1352,0
20230726,163500,3424276573,1352,1352,1352,1352,0
20230726,163400,3424276573,1352,1352,1352,1352,0
20230726,163300,3424276573,1352,1352,1352,1352,0
20230726,163200,3424276573,1352,1352,1352,1352,0
20230726,163100,3424276573,1352,1352,1352,1352,0
20230726,163000,3424276573,1352,1352,1352,1352,0
20230726,162900,3424276573,1352,1352,1352,1352,0
20230726,162800,3424276573,1352,1352,1352,1352,0
20230726,162700,3424276573,1352,1352,1352,1352,0
20230726,162600,3424276573,1352,1352,1352,1352,47409
20230726,162500,3424276573,1352,1352,1352,1352,0
20230726,162400,3424276573,1352,1352,1352,1352,0
20230726,162300,3424276573,1352,1352,1352,1352,0
20230726,162200,3424276573,1352,1352,1352,1352,0
20230726,162100,3424276573,1352,1352,1352,1352,0
20230726,162000,3424276573,1352,1352,1352,1352,0
20230726,161900,3424276573,1352,1352,1352,1352,0
20230726,161800,3424276573,1352,1352,1352,1352,0
20230726,161700,3424276573,1352,1352,1352,1352,0
20230726,161600,3424276573,1352,1352,1352,1352,0
20230726,161500,3424276573,1352,1352,1352,1352,0
20230726,161400,3424276573,1352,1352,1352,1352,0
20230726,161300,3424276573,1352,1352,1352,1352,0
20230726,161200,3424276573,1352,1352,1352,1352,0
20230726,161100,3424276573,1352,1352,1352,1352,0
20230726,161000,3424276573,1352,1352,1352,1352,0
20230726,160900,3424276573,1352,1352,1352,1352,0
20230726,160800,3424276573,1352,1352,1352,1352,0
20230726,160700,3424276573,1352,1352,1352,1352,0
20230726,160600,3424276573,1352,1352,1352,1352,0
20230726,160500,3424276573,1352,1352,1352,1352,0
20230726,160400,3424276573,1352,1352,1352,1352,0
20230726,160300,3424276573,1352,1352,1352,1352,0
20230726,160200,3424276573,1352,1352,1352,1352,0
20230726,160100,3424276573,1352,1352,1352,1352,0
20230726,160000,3424276573,1352,1352,1352,1352,0
20230726,155900,3424276573,1352,1352,1352,1352,0
20230726,155800,3424276573,1352,1352,1352,1352,0
20230726,155700,3424276573,1352,1352,1352,1352,0
20230726,155600,3424276573,1352,1352,1352,1352,47409
20230726,155500,3424276573,1352,1352,1352,1352,0
20230726,155400,3424276573,1352,1352,1352,1352,0
20230726,155300,3424276573,1352,1352,1352,1352,0
20230726,155200,3424276573,1352,1352,1352,1352,0
20230726,155100,3424276573,1352,1352,1352,1352,0
20230726,155000,3424276573,1352,1352,1352,1352,0
20230726,154900,3424276573,1352,1352,1352,1352,0
20230726,154800,3424276573,1352,1352,1352,1352,0
20230726,154700,3424276573,1352,1352,1352,1352,0
20230726,154600,3424276573,1352,1352,1352,1352,0
20230726,154500,3424276573,1352,1352,1352,1352,0
20230726,154400,3424276573,1352,1352,1352,1352,0
20230726,154300,3424276573,1352,1352,1352,1352,0
20230726,154200,3424276573,1352,1352,1352,1352,0
20230726,154100,3424276573,1352,1352,1352,1352,0
20230726,154000,3424276573,1352,1352,1352,1352,0
20230726,153900,3424276573,1352,1352,1352,1352,0
20230726,153800,3424276573,1352,1352,1352,1352,0
20230726,153700,3424276573,1352,1352,1352,1352,0
20230726,153600,3424276573,1352,1352,1352,1352,0
20230726,153500,3424276573,1352,1352,1352,1352,0
20230726,153400,3424276573,1352,1352,1352,1352,0
20230726,153300,3424276573,1352,1352,1352,1352,0
20230726,153200,3424276573,1352,1352,1352,1352,0
20230726,153100,3424276573,1352,1352,1352,1352,0
20230726,153000,3424276573,1352,1352,1352,1352,47409
20230726,152900,3360179605,1388,1388,1388,1388,0
20230726,152800,3360179605,1388,1388,1388,1388,0
20230726,152700,3360179605,1388,1388,1388,1388,0
20230726,152600,3360179605,1388,1388,1388,1388,0
20230726,152500,3360179605,1388,1388,1388,1388,0
20230726,152400,3360179605,1388,1388,1388,1388,0
20230726,152300,3360179605,1388,1388,1388,1388,0
20230726,152200,3360179605,1388,1388,1388,1388,0
20230726,152100,3360179605,1388,1388,1388,1388,0
20230726,152000,3360179605,1388,1388,1388,1388,0
20230726,151900,3360179605,1388,1378,1388,1377,13492
20230726,151800,3341575239,1377,1377,1378,1377,948
20230726,151700,3340269743,1377,1383,1383,1377,8756
20230726,151600,3328203982,1383,1377,1383,1377,1736
20230726,151500,3325810488,1374,1377,1384,1372,2436
20230726,151400,3322465061,1375,1389,1389,1375,1366
20230726,151300,3320583787,1389,1359,1390,1359,5878
20230726,151200,3312522969,1359,1358,1359,1355,7058
20230726,151100,3302945009,1360,1359,1360,1356,6685
20230726,151000,3293876224,1358,1359,1360,1357,2255
20230726,150900,3290812947,1359,1360,1360,1359,1996
20230726,150800,3288098487,1360,1365,1365,1360,6685
20230726,150700,3278991109,1368,1363,1368,1362,617
20230726,150600,3278149694,1362,1377,1377,1362,14879
20230726,150500,3257788795,1380,1388,1388,1380,3913
20230726,150400,3252385399,1389,1388,1389,1388,738
20230726,150300,3251361054,1389,1382,1389,1377,480
20230726,150200,3250697563,1381,1381,1381,1381,2554
20230726,150100,3247170489,1381,1381,1381,1381,21
20230726,150000,3247141488,1372,1385,1385,1372,17821
20230726,145900,3222623751,1387,1389,1389,1386,1594
20230726,145800,3220412849,1390,1390,1390,1390,1201
20230726,145700,3218743459,1395,1391,1395,1391,5001
20230726,145600,3211780611,1391,1385,1391,1385,854
20230726,145500,3210597815,1385,1384,1391,1384,16014
20230726,145400,3188434334,1385,1391,1391,1385,5970
20230726,145300,3180141562,1391,1388,1391,1388,1008
20230726,145200,3178741000,1388,1388,1388,1387,2898
20230726,145100,3174718976,1388,1378,1388,1378,10464
20230726,145000,3160298095,1378,1376,1378,1376,1120
20230726,144900,3158756176,1376,1380,1381,1376,9101
20230726,144800,3146200652,1381,1382,1382,1381,3149
20230726,144700,3141849853,1383,1383,1388,1383,1208
20230726,144600,3140179174,1383,1383,1383,1383,581
20230726,144500,3139375651,1383,1383,1383,1383,0
20230726,144400,3139375651,1383,1389,1389,1383,10235
20230726,144300,3125207846,1387,1389,1389,1387,4959
20230726,144200,3118321995,1389,1388,1389,1388,601
20230726,144100,3117487806,1388,1388,1388,1382,344
20230726,144000,3117011534,1380,1384,1385,1380,3842
20230726,143900,3111707983,1380,1380,1381,1380,1265
20230726,143800,3109961283,1377,1383,1385,1377,3045
20230726,143700,3105753618,1383,1379,1383,1379,4400
20230726,143600,3099681021,1383,1382,1387,1365,6013
20230726,143500,3091437896,1388,1382,1388,1382,31
20230726,143400,3091395048,1383,1382,1383,1382,274
20230726,143300,3091016129,1377,1367,1377,1366,1420
20230726,143200,3089067260,1364,1381,1381,1360,6067
20230726,143100,3080735814,1383,1388,1388,1383,4937
20230726,143000,3073907459,1388,1387,1388,1387,7
20230726,142900,3073897747,1389,1389,1389,1389,26
20230726,142800,3073861633,1383,1388,1389,1383,101
20230726,142700,3073721410,1389,1385,1389,1385,1650
20230726,142600,3071435445,1385,1385,1385,1385,2
20230726,142500,3071432675,1385,1372,1385,1372,5355
20230726,142400,3064036017,1372,1364,1372,1363,721
20230726,142300,3063050921,1375,1380,1380,1374,101
20230726,142200,3062911962,1384,1384,1384,1384,100
20230726,142100,3062773562,1386,1379,1386,1379,1225
20230726,142000,3061080679,1382,1383,1383,1380,1289
20230726,141900,3059298787,1387,1381,1387,1381,6120
20230726,141800,3050839721,1378,1386,1386,1378,2086
20230726,141700,3047961565,1386,1382,1386,1374,5049
20230726,141600,3041009157,1382,1370,1383,1370,15734
20230726,141500,3019423386,1370,1361,1370,1361,8673
20230726,141400,3007555484,1365,1360,1366,1360,1502
20230726,141300,3005512502,1360,1356,1365,1354,7485
20230726,141200,2995338598,1364,1364,1364,1357,3361
20230726,141100,2990777679,1359,1364,1368,1359,15474
20230726,141000,2969716985,1365,1363,1368,1363,2957
20230726,140900,2965681610,1363,1357,1364,1356,2362
20230726,140800,2962478695,1358,1367,1368,1358,503
20230726,140700,2961795312,1369,1368,1369,1368,4
20230726,140600,2961789838,1369,1355,1369,1355,5940
20230726,140500,2953703818,1355,1366,1370,1355,20353
20230726,140400,2925907399,1365,1360,1370,1360,9287
20230726,140300,2913245125,1361,1354,1361,1354,2526
20230726,140200,2909811921,1355,1348,1364,1348,7069
20230726,140100,2900216992,1358,1344,1358,1344,8671
20230726,140000,2888534440,1340,1331,1340,1331,13162
20230726,135900,2870953950,1333,1331,1333,1331,26441
20230726,135800,2835755630,1332,1332,1332,1332,0
20230726,135700,2835755630,1332,1338,1339,1332,14561
20230726,135600,2816352493,1338,1340,1342,1332,10535
20230726,135500,2802246807,1342,1351,1351,1339,19747
20230726,135400,2775720351,1350,1364,1364,1350,30662
20230726,135300,2734233847,1364,1366,1366,1364,1206
20230726,135200,2732587652,1368,1366,1372,1366,3806
20230726,135100,2727388166,1365,1365,1374,1365,609
20230726,135000,2726556872,1374,1375,1375,1362,959
20230726,134900,2725248041,1375,1379,1379,1360,10008
20230726,134800,2711590722,1375,1376,1377,1375,2389
20230726,134700,2708302871,1375,1370,1377,1370,1866
20230726,134600,2705734010,1362,1370,1370,1362,2286
20230726,134500,2702611372,1369,1371,1371,1363,17268
20230726,134400,2679035156,1368,1369,1379,1368,3581
20230726,134300,2674131476,1368,1369,1370,1367,23436
20230726,134200,2642079050,1369,1369,1370,1367,3026
20230726,134100,2637937811,1367,1367,1367,1367,0
20230726,134000,2637937811,1367,1370,1370,1367,870
20230726,133900,2636747458,1370,1379,1390,1370,7152
20230726,133800,2626921656,1376,1385,1385,1376,12919
20230726,133700,2609082421,1383,1384,1385,1383,2144
20230726,133600,2606116907,1384,1385,1385,1384,1186
20230726,133500,2604475232,1386,1389,1389,1385,8109
20230726,133400,2593236083,1394,1394,1394,1394,140
20230726,133300,2593040923,1395,1396,1396,1389,384
20230726,133200,2592507456,1390,1396,1396,1390,400
20230726,133100,2591951450,1387,1389,1389,1387,1500
20230726,133000,2589869439,1386,1386,1386,1386,300
20230726,132900,2589453639,1398,1386,1398,1385,2921
20230726,132800,2585407395,1385,1393,1393,1385,21478
20230726,132700,2555562859,1399,1391,1399,1391,420
20230726,132600,2554977855,1404,1405,1405,1386,7844
20230726,132500,2544003566,1404,1404,1413,1404,2243
20230726,132400,2540853944,1404,1408,1413,1404,7041
20230726,132300,2530955675,1408,1417,1424,1408,3767
20230726,132200,2525618122,1420,1413,1420,1413,5065
20230726,132100,2518432212,1414,1411,1414,1411,166
20230726,132000,2518197861,1410,1406,1411,1406,6377
20230726,131900,2509211924,1405,1397,1405,1397,5625
20230726,131800,2501338743,1396,1392,1396,1392,972
20230726,131700,2499982847,1397,1397,1397,1397,10
20230726,131600,2499968877,1397,1391,1397,1391,10090
20230726,131500,2485933347,1390,1397,1397,1390,3009
20230726,131400,2481750781,1396,1396,1396,1396,1
20230726,131300,2481749385,1399,1393,1399,1393,286
20230726,131200,2481350963,1392,1392,1392,1392,704
20230726,131100,2480370995,1392,1387,1393,1387,803
20230726,131000,2479257086,1392,1392,1392,1387,1035
20230726,130900,2477816541,1392,1387,1392,1387,1600
20230726,130800,2475593341,1387,1387,1387,1387,70
20230726,130700,2475496251,1387,1388,1388,1387,300
20230726,130600,2475080143,1386,1386,1386,1386,0
20230726,130500,2475080143,1386,1385,1386,1385,8468
20230726,130400,2463351145,1385,1391,1391,1385,3933
20230726,130300,2457888861,1391,1394,1394,1391,4420
20230726,130200,2451730558,1395,1395,1395,1395,1000
20230726,130100,2450335558,1395,1396,1396,1395,3651
20230726,130000,2445242412,1397,1400,1400,1397,218
20230726,125900,2444937371,1404,1404,1404,1404,1127
20230726,125800,2443355063,1405,1405,1405,1405,0
20230726,125700,2443355063,1405,1405,1405,1405,11
20230726,125600,2443339608,1405,1397,1405,1397,11
20230726,125500,2443324233,1396,1403,1403,1396,11015
20230726,125400,2427911188,1403,1401,1406,1401,3042
20230726,125300,2423643013,1400,1400,1401,1393,23286
20230726,125200,2391088728,1400,1392,1400,1392,696
20230726,125100,2390119136,1398,1393,1398,1391,258
20230726,125000,2389759275,1390,1390,1390,1390,0
20230726,124900,2389759275,1390,1390,1390,1390,0
20230726,124800,2389759275,1390,1390,1390,1390,1213
20230726,124700,2388073205,1384,1390,1390,1384,8900
20230726,124600,2375720099,1390,1390,1400,1390,1102
20230726,124500,2374183319,1390,1390,1390,1390,779
20230726,124400,2373100509,1394,1397,1397,1394,7919
20230726,124300,2362051159,1400,1396,1400,1396,2558
20230726,124200,2358472112,1394,1388,1394,1388,1483
20230726,124100,2356407465,1387,1389,1389,1387,2050
20230726,124000,2353561885,1394,1394,1394,1392,273
20230726,123900,2353181523,1388,1395,1395,1388,4106
20230726,123800,2347469822,1392,1391,1392,1390,1674
20230726,123700,2345142852,1391,1391,1391,1390,849
20230726,123600,2343962013,1392,1392,1395,1392,2614
20230726,123500,2340323139,1392,1395,1395,1392,63
20230726,123400,2340235437,1395,1396,1396,1390,3762
20230726,123300,2334993877,1396,1396,1399,1396,1925
20230726,123200,2332304303,1396,1400,1400,1396,2565
20230726,123100,2328720988,1400,1401,1401,1398,3705
20230726,123000,2323536207,1401,1400,1401,1400,1333
20230726,122900,2321669747,1400,1400,1400,1400,2000
20230726,122800,2318869747,1400,1401,1401,1400,4437
20230726,122700,2312657260,1401,1401,1401,1401,1
20230726,122600,2312655859,1401,1402,1402,1401,207
20230726,122500,2312365652,1402,1402,1402,1402,194
20230726,122400,2312093664,1403,1403,1403,1403,0
20230726,122300,2312093664,1403,1403,1403,1402,827
20230726,122200,2310934092,1403,1403,1403,1402,351
20230726,122100,2310441889,1405,1403,1405,1403,50
20230726,122000,2310371695,1403,1404,1404,1403,21
20230726,121900,2310342212,1404,1405,1405,1402,42
20230726,121800,2310283262,1406,1399,1406,1399,2003
20230726,121700,2307479051,1400,1399,1400,1399,685
20230726,121600,2306520226,1398,1401,1401,1398,2665
20230726,121500,2302789526,1401,1402,1402,1401,200
20230726,121400,2302509325,1401,1404,1404,1401,1001
20230726,121300,2301106921,1400,1396,1401,1396,301
20230726,121200,2300685283,1404,1410,1410,1396,6609
20230726,121100,2291426300,1410,1410,1410,1410,0
20230726,121000,2291426300,1410,1408,1410,1405,1162
20230726,120900,2289791354,1410,1408,1410,1408,105
20230726,120800,2289643306,1410,1410,1410,1410,56
20230726,120700,2289564346,1404,1404,1404,1404,0
20230726,120600,2289564346,1404,1405,1405,1403,9558
20230726,120500,2276140178,1407,1412,1412,1407,7934
20230726,120400,2264955019,1412,1415,1415,1412,1803
20230726,120300,2262408221,1415,1415,1415,1415,1217
20230726,120200,2260686166,1415,1415,1415,1415,51
20230726,120100,2260614001,1415,1415,1415,1415,2
20230726,120000,2260611171,1415,1415,1415,1415,2
20230726,115900,2260608341,1411,1417,1417,1411,1738
20230726,115800,2258151589,1418,1411,1418,1411,140
20230726,115700,2257953909,1418,1419,1419,1418,1427
20230726,115600,2255928998,1420,1415,1420,1415,27
20230726,115500,2255890669,1415,1415,1415,1415,0
20230726,115400,2255890669,1415,1415,1415,1415,0
20230726,115300,2255890669,1415,1415,1415,1415,20
20230726,115200,2255862369,1410,1410,1410,1410,0
20230726,115100,2255862369,1410,1420,1420,1410,3900
20230726,115000,2250348307,1420,1420,1420,1420,50
20230726,114900,2250277307,1420,1420,1420,1420,21
20230726,114800,2250247487,1417,1417,1420,1417,610
20230726,114700,2249382785,1420,1420,1420,1420,0
20230726,114600,2249382785,1420,1420,1420,1420,363
20230726,114500,2248867325,1420,1424,1424,1420,1752
20230726,114400,2246377763,1424,1424,1424,1424,838
20230726,114300,2245184451,1424,1425,1425,1424,1045
20230726,114200,2243695918,1425,1425,1425,1425,257
20230726,114100,2243329693,1424,1426,1426,1424,30
20230726,114000,2243286955,1431,1431,1431,1431,1263
20230726,113900,2241479602,1436,1434,1436,1434,100
20230726,113800,2241336092,1424,1433,1433,1424,306
20230726,113700,2240899344,1434,1425,1434,1424,1001
20230726,113600,2239473047,1436,1436,1436,1436,16
20230726,113500,2239450071,1425,1439,1439,1424,1534
20230726,113400,2237244723,1439,1439,1439,1439,244
20230726,113300,2236893607,1440,1431,1440,1420,3804
20230726,113200,2231446369,1430,1426,1440,1420,5697
20230726,113100,2223301837,1426,1423,1426,1423,28
20230726,113000,2223261914,1426,1418,1426,1418,8987
20230726,112900,2210496730,1410,1418,1418,1410,2381
20230726,112800,2207120480,1419,1409,1419,1408,6126
20230726,112700,2198492000,1408,1410,1410,1408,800
20230726,112600,2197364809,1420,1407,1420,1407,8307
20230726,112500,2185604874,1407,1407,1407,1407,20
20230726,112400,2185576734,1406,1412,1412,1406,1001
20230726,112300,2184169322,1413,1413,1413,1413,200
20230726,112200,2183886722,1413,1408,1413,1408,12706
20230726,112100,2165972144,1408,1404,1408,1404,3736
20230726,112000,2160725813,1404,1404,1404,1389,16631
20230726,111900,2137445792,1404,1404,1404,1403,1776
20230726,111800,2134952404,1404,1403,1404,1403,170
20230726,111700,2134713754,1403,1403,1403,1402,2214
20230726,111600,2131609539,1403,1402,1403,1402,61
20230726,111500,2131523967,1401,1404,1404,1400,9251
20230726,111400,2118563973,1400,1400,1400,1395,10668
20230726,111300,2103672338,1395,1398,1405,1395,2451
20230726,111200,2100240173,1398,1401,1401,1398,2010
20230726,111100,2097427817,1400,1399,1400,1399,561
20230726,111000,2096642427,1400,1398,1400,1398,2152
20230726,110900,2093631895,1397,1397,1397,1397,2523
20230726,110800,2090107264,1396,1396,1396,1396,3215
20230726,110700,2085619124,1395,1396,1396,1395,755
20230726,110600,2084565895,1396,1400,1400,1396,3003
20230726,110500,2080361703,1393,1392,1393,1389,1384
20230726,110400,2078437710,1389,1401,1401,1388,10519
20230726,110300,2063808586,1400,1405,1409,1400,9953
20230726,110200,2049839657,1409,1405,1409,1405,1202
20230726,110100,2048150239,1409,1404,1409,1404,516
20230726,110000,2047423275,1409,1404,1409,1404,4540
20230726,105900,2041034826,1407,1403,1407,1402,866
20230726,105800,2039819384,1403,1402,1404,1401,3363
20230726,105700,2035105999,1401,1401,1401,1401,2043
20230726,105600,2032243756,1402,1395,1402,1395,2300
20230726,105500,2029028256,1402,1400,1402,1395,17575
20230726,105400,2004446641,1400,1396,1400,1395,437
20230726,105300,2003835101,1399,1398,1401,1398,3742
20230726,105200,1998594408,1400,1398,1400,1391,7417
20230726,105100,1988223831,1398,1394,1398,1388,3090
20230726,105000,1983910369,1387,1388,1390,1386,16723
20230726,104900,1960673437,1388,1370,1388,1365,27275
20230726,104800,1923029236,1375,1364,1375,1364,10517
20230726,104700,1908663724,1362,1372,1372,1350,38387
20230726,104600,1856415826,1372,1375,1377,1367,20887
20230726,104500,1827770224,1373,1377,1377,1370,18636
20230726,104400,1802169612,1377,1375,1380,1370,14482
20230726,104300,1782218337,1370,1385,1386,1367,23145
20230726,104200,1750285872,1386,1398,1398,1385,14838
20230726,104100,1729633914,1398,1399,1399,1398,1156
20230726,104000,1728016873,1399,1400,1401,1399,4446
20230726,103900,1721793084,1399,1399,1399,1399,1225
20230726,103800,1720079309,1395,1398,1401,1395,9585
20230726,103700,1706666538,1398,1399,1403,1397,3370
20230726,103600,1701955164,1398,1400,1404,1398,22980
20230726,103500,1669795491,1400,1402,1403,1398,6253
20230726,103400,1661038120,1404,1411,1412,1404,9028
20230726,103300,1648323639,1410,1407,1410,1406,4881
20230726,103200,1641452628,1407,1417,1417,1407,7739
20230726,103100,1630551083,1419,1417,1421,1400,117563
20230726,103000,1465672300,1415,1409,1415,1406,59035
20230726,102900,1382455298,1409,1416,1416,1409,15413
20230726,102800,1360697670,1415,1420,1420,1415,5795
20230726,102700,1352486094,1419,1419,1419,1419,2023
20230726,102600,1349615457,1429,1412,1429,1411,11060
20230726,102500,1333940685,1411,1411,1411,1411,2701
20230726,102400,1330129574,1411,1412,1413,1411,6245
20230726,102300,1321312413,1415,1410,1415,1409,13119
20230726,102200,1302806207,1410,1416,1416,1405,13783
20230726,102100,1283360174,1416,1420,1422,1416,6461
20230726,102000,1274200069,1422,1426,1428,1420,13909
20230726,101900,1254415357,1430,1425,1430,1424,2120
20230726,101800,1251391794,1425,1425,1426,1425,1901
20230726,101700,1248682491,1432,1437,1437,1424,266
20230726,101600,1248303561,1423,1438,1438,1423,12470
20230726,101500,1230503550,1438,1430,1441,1428,18027
20230726,101400,1204690942,1425,1426,1432,1425,3515
20230726,101300,1199680051,1426,1432,1432,1423,9090
20230726,101200,1186694950,1432,1424,1440,1424,21721
20230726,101100,1155683919,1424,1430,1430,1424,5397
20230726,101000,1147982364,1430,1440,1440,1429,5991
20230726,100900,1139397142,1437,1441,1441,1437,5237
20230726,100800,1131855275,1441,1442,1442,1441,873
20230726,100700,1130597009,1442,1446,1446,1441,1872
20230726,100600,1127897305,1441,1441,1446,1441,4871
20230726,100500,1120875244,1441,1449,1449,1441,1586
20230726,100400,1118585914,1453,1457,1457,1434,4677
20230726,100300,1111842106,1457,1458,1458,1451,9371
20230726,100200,1098195769,1459,1445,1459,1444,6842
20230726,100100,1088260543,1444,1426,1452,1426,18545
20230726,100000,1061571307,1426,1444,1444,1410,14983
20230726,095900,1040153974,1442,1452,1452,1442,13654
20230726,095800,1020380843,1451,1452,1452,1451,3665
20230726,095700,1015061259,1451,1453,1453,1450,10783
20230726,095600,999409978,1452,1452,1460,1450,13721
20230726,095500,979497758,1452,1461,1467,1452,12895
20230726,095400,960726707,1463,1469,1469,1460,5504
20230726,095300,952674755,1469,1455,1469,1455,1436
20230726,095200,950573929,1455,1479,1479,1450,31447
20230726,095100,904438442,1478,1482,1482,1478,5252
20230726,095000,896663203,1482,1481,1482,1480,1921
20230726,094900,893819181,1482,1486,1486,1481,10754
20230726,094800,877853648,1486,1495,1495,1486,5628
20230726,094700,869483333,1496,1496,1496,1495,2319
20230726,094600,866014325,1496,1496,1496,1494,877
20230726,094500,864702779,1496,1499,1499,1495,10731
20230726,094400,848639948,1499,1499,1499,1494,16717
20230726,094300,823629532,1499,1504,1506,1499,2936
20230726,094200,819222541,1504,1510,1510,1504,1394
20230726,094100,817117620,1505,1511,1514,1505,4343
20230726,094000,810567730,1517,1510,1517,1508,9286
20230726,093900,796559446,1510,1506,1510,1506,6118
20230726,093800,787332564,1505,1497,1505,1497,905
20230726,093700,785971664,1496,1503,1505,1495,5650
20230726,093600,777507055,1495,1509,1509,1495,8431
20230726,093500,764825898,1509,1520,1520,1500,29658
20230726,093400,719903015,1520,1516,1522,1516,9645
20230726,093300,705256389,1518,1523,1524,1518,8462
20230726,093200,692391182,1523,1519,1525,1513,25684
20230726,093100,653358604,1520,1525,1528,1520,37754
20230726,093000,595778293,1525,1519,1526,1519,11612
20230726,092900,578090961,1519,1522,1526,1511,16781
20230726,092800,552560769,1525,1488,1525,1487,34599
20230726,092700,500480433,1485,1487,1493,1485,28676
20230726,092600,457836742,1487,1485,1492,1485,3196
20230726,092500,453076025,1485,1489,1489,1485,6185
20230726,092400,443878226,1491,1491,1493,1488,11047
20230726,092300,427428750,1493,1492,1493,1488,6833
20230726,092200,417251652,1492,1492,1494,1490,8151
20230726,092100,405101444,1492,1498,1498,1492,8027
20230726,092000,393112972,1501,1502,1502,1495,3298
20230726,091900,388166428,1502,1499,1503,1494,5597
20230726,091800,379765109,1493,1491,1501,1490,13818
20230726,091700,359082947,1497,1487,1497,1487,5663
20230726,091600,350615006,1486,1487,1490,1486,11872
20230726,091500,332965125,1487,1493,1493,1486,6902
20230726,091400,322695982,1493,1501,1501,1493,3981
20230726,091300,316735295,1498,1502,1502,1497,6033
20230726,091200,307691486,1502,1499,1503,1498,15505
20230726,091100,284435441,1499,1484,1499,1484,33819
20230726,091000,233869686,1484,1483,1488,1482,30302
20230726,090900,188953791,1482,1490,1491,1482,28158
20230726,090800,147157139,1491,1492,1494,1490,20637
20230726,090700,116357243,1493,1484,1493,1484,9090
20230726,090600,102799991,1484,1488,1488,1484,1579
20230726,090500,100454587,1493,1485,1493,1485,2113
20230726,090400,97308587,1494,1487,1495,1483,28774
20230726,090300,54398505,1485,1480,1485,1474,8569
20230726,090200,41705176,1481,1484,1484,1472,10183
20230726,090100,26672209,1483,1483,1486,1473,6146
20230726,090000,17559367,1472,1479,1485,1471,11638