stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,191500,55783064770,17430,17430,17430,17430,72953
20240826,191400,55783064770,17430,17430,17430,17430,0
20240826,191300,55783064770,17430,17430,17430,17430,0
20240826,191200,55783064770,17430,17430,17430,17430,0
20240826,191100,55783064770,17430,17430,17430,17430,0
20240826,191000,55783064770,17430,17430,17430,17430,0
20240826,190900,55783064770,17430,17430,17430,17430,0
20240826,190800,55783064770,17430,17430,17430,17430,0
20240826,190700,55783064770,17430,17430,17430,17430,0
20240826,190600,55783064770,17430,17430,17430,17430,0
20240826,190500,55783064770,17430,17430,17430,17430,0
20240826,190400,55783064770,17430,17430,17430,17430,0
20240826,190300,55783064770,17430,17430,17430,17430,0
20240826,190200,55783064770,17430,17430,17430,17430,0
20240826,190100,55783064770,17430,17430,17430,17430,0
20240826,190000,55783064770,17430,17430,17430,17430,0
20240826,185900,55783064770,17430,17430,17430,17430,0
20240826,185800,55783064770,17430,17430,17430,17430,0
20240826,185700,55783064770,17430,17430,17430,17430,0
20240826,185600,55783064770,17430,17430,17430,17430,0
20240826,185500,55783064770,17430,17430,17430,17430,0
20240826,185400,55783064770,17430,17430,17430,17430,0
20240826,185300,55783064770,17430,17430,17430,17430,0
20240826,185200,55783064770,17430,17430,17430,17430,0
20240826,185100,55783064770,17430,17430,17430,17430,0
20240826,185000,55783064770,17430,17430,17430,17430,0
20240826,184900,55783064770,17430,17430,17430,17430,0
20240826,184800,55783064770,17430,17430,17430,17430,0
20240826,184700,55783064770,17430,17430,17430,17430,0
20240826,184600,55783064770,17430,17430,17430,17430,0
20240826,184500,55783064770,17430,17430,17430,17430,72953
20240826,184400,55783064770,17430,17430,17430,17430,0
20240826,184300,55783064770,17430,17430,17430,17430,0
20240826,184200,55783064770,17430,17430,17430,17430,0
20240826,184100,55783064770,17430,17430,17430,17430,0
20240826,184000,55783064770,17430,17430,17430,17430,0
20240826,183900,55783064770,17430,17430,17430,17430,0
20240826,183800,55783064770,17430,17430,17430,17430,0
20240826,183700,55783064770,17430,17430,17430,17430,0
20240826,183600,55783064770,17430,17430,17430,17430,0
20240826,183500,55783064770,17430,17430,17430,17430,0
20240826,183400,55783064770,17430,17430,17430,17430,0
20240826,183300,55783064770,17430,17430,17430,17430,0
20240826,183200,55783064770,17430,17430,17430,17430,0
20240826,183100,55783064770,17430,17430,17430,17430,0
20240826,183000,55783064770,17430,17430,17430,17430,0
20240826,182900,55783064770,17430,17430,17430,17430,0
20240826,182800,55783064770,17430,17430,17430,17430,0
20240826,182700,55783064770,17430,17430,17430,17430,0
20240826,182600,55783064770,17430,17430,17430,17430,0
20240826,182500,55783064770,17430,17430,17430,17430,0
20240826,182400,55783064770,17430,17430,17430,17430,0
20240826,182300,55783064770,17430,17430,17430,17430,0
20240826,182200,55783064770,17430,17430,17430,17430,0
20240826,182100,55783064770,17430,17430,17430,17430,0
20240826,182000,55783064770,17430,17430,17430,17430,0
20240826,181900,55783064770,17430,17430,17430,17430,0
20240826,181800,55783064770,17430,17430,17430,17430,0
20240826,181700,55783064770,17430,17430,17430,17430,0
20240826,181600,55783064770,17430,17430,17430,17430,0
20240826,181500,55783064770,17430,17430,17430,17430,72953
20240826,181400,55783064770,17430,17430,17430,17430,0
20240826,181300,55783064770,17430,17430,17430,17430,0
20240826,181200,55783064770,17430,17430,17430,17430,0
20240826,181100,55783064770,17430,17430,17430,17430,0
20240826,181000,55783064770,17430,17430,17430,17430,0
20240826,180900,55783064770,17430,17430,17430,17430,0
20240826,180800,55783064770,17430,17430,17430,17430,0
20240826,180700,55783064770,17430,17430,17430,17430,0
20240826,180600,55783064770,17430,17430,17430,17430,0
20240826,180500,55783064770,17430,17430,17430,17430,0
20240826,180400,55783064770,17430,17430,17430,17430,0
20240826,180300,55783064770,17430,17430,17430,17430,0
20240826,180200,55783064770,17430,17430,17430,17430,0
20240826,180100,55783064770,17430,17430,17430,17430,0
20240826,180000,55783064770,17430,17430,17430,17430,0
20240826,175900,55783064770,17430,17430,17430,17430,0
20240826,175800,55783064770,17430,17430,17430,17430,0
20240826,175700,55783064770,17430,17430,17430,17430,0
20240826,175600,55783064770,17430,17430,17430,17430,0
20240826,175500,55783064770,17430,17430,17430,17430,0
20240826,175400,55783064770,17430,17430,17430,17430,0
20240826,175300,55783064770,17430,17430,17430,17430,0
20240826,175200,55783064770,17430,17430,17430,17430,0
20240826,175100,55783064770,17430,17430,17430,17430,0
20240826,175000,55783064770,17430,17430,17430,17430,0
20240826,174900,55783064770,17430,17430,17430,17430,0
20240826,174800,55783064770,17430,17430,17430,17430,0
20240826,174700,55783064770,17430,17430,17430,17430,0
20240826,174600,55783064770,17430,17430,17430,17430,0
20240826,174500,55783064770,17430,17430,17430,17430,72953
20240826,174400,55783064770,17430,17430,17430,17430,0
20240826,174300,55783064770,17430,17430,17430,17430,0
20240826,174200,55783064770,17430,17430,17430,17430,0
20240826,174100,55783064770,17430,17430,17430,17430,0
20240826,174000,55783064770,17430,17430,17430,17430,0
20240826,173900,55783064770,17430,17430,17430,17430,0
20240826,173800,55783064770,17430,17430,17430,17430,0
20240826,173700,55783064770,17430,17430,17430,17430,0
20240826,173600,55783064770,17430,17430,17430,17430,0
20240826,173500,55783064770,17430,17430,17430,17430,0
20240826,173400,55783064770,17430,17430,17430,17430,0
20240826,173300,55783064770,17430,17430,17430,17430,0
20240826,173200,55783064770,17430,17430,17430,17430,0
20240826,173100,55783064770,17430,17430,17430,17430,0
20240826,173000,55783064770,17430,17430,17430,17430,0
20240826,172900,55783064770,17430,17430,17430,17430,0
20240826,172800,55783064770,17430,17430,17430,17430,0
20240826,172700,55783064770,17430,17430,17430,17430,0
20240826,172600,55783064770,17430,17430,17430,17430,0
20240826,172500,55783064770,17430,17430,17430,17430,0
20240826,172400,55783064770,17430,17430,17430,17430,0
20240826,172300,55783064770,17430,17430,17430,17430,0
20240826,172200,55783064770,17430,17430,17430,17430,0
20240826,172100,55783064770,17430,17430,17430,17430,0
20240826,172000,55783064770,17430,17430,17430,17430,0
20240826,171900,55783064770,17430,17430,17430,17430,0
20240826,171800,55783064770,17430,17430,17430,17430,0
20240826,171700,55783064770,17430,17430,17430,17430,0
20240826,171600,55783064770,17430,17430,17430,17430,0
20240826,171500,55783064770,17430,17430,17430,17430,72953
20240826,171400,55783064770,17430,17430,17430,17430,0
20240826,171300,55783064770,17430,17430,17430,17430,0
20240826,171200,55783064770,17430,17430,17430,17430,0
20240826,171100,55783064770,17430,17430,17430,17430,0
20240826,171000,55783064770,17430,17430,17430,17430,0
20240826,170900,55783064770,17430,17430,17430,17430,0
20240826,170800,55783064770,17430,17430,17430,17430,0
20240826,170700,55783064770,17430,17430,17430,17430,0
20240826,170600,55783064770,17430,17430,17430,17430,0
20240826,170500,55783064770,17430,17430,17430,17430,0
20240826,170400,55783064770,17430,17430,17430,17430,0
20240826,170300,55783064770,17430,17430,17430,17430,0
20240826,170200,55783064770,17430,17430,17430,17430,0
20240826,170100,55783064770,17430,17430,17430,17430,0
20240826,170000,55783064770,17430,17430,17430,17430,0
20240826,165900,55783064770,17430,17430,17430,17430,0
20240826,165800,55783064770,17430,17430,17430,17430,0
20240826,165700,55783064770,17430,17430,17430,17430,0
20240826,165600,55783064770,17430,17430,17430,17430,0
20240826,165500,55783064770,17430,17430,17430,17430,0
20240826,165400,55783064770,17430,17430,17430,17430,0
20240826,165300,55783064770,17430,17430,17430,17430,0
20240826,165200,55783064770,17430,17430,17430,17430,0
20240826,165100,55783064770,17430,17430,17430,17430,0
20240826,165000,55783064770,17430,17430,17430,17430,0
20240826,164900,55783064770,17430,17430,17430,17430,0
20240826,164800,55783064770,17430,17430,17430,17430,0
20240826,164700,55783064770,17430,17430,17430,17430,0
20240826,164600,55783064770,17430,17430,17430,17430,0
20240826,164500,55783064770,17430,17430,17430,17430,72953
20240826,164400,55783064770,17430,17430,17430,17430,0
20240826,164300,55783064770,17430,17430,17430,17430,0
20240826,164200,55783064770,17430,17430,17430,17430,0
20240826,164100,55783064770,17430,17430,17430,17430,0
20240826,164000,55783064770,17430,17430,17430,17430,0
20240826,163900,55783064770,17430,17430,17430,17430,0
20240826,163800,55783064770,17430,17430,17430,17430,0
20240826,163700,55783064770,17430,17430,17430,17430,0
20240826,163600,55783064770,17430,17430,17430,17430,0
20240826,163500,55783064770,17430,17430,17430,17430,0
20240826,163400,55783064770,17430,17430,17430,17430,0
20240826,163300,55783064770,17430,17430,17430,17430,0
20240826,163200,55783064770,17430,17430,17430,17430,0
20240826,163100,55783064770,17430,17430,17430,17430,0
20240826,163000,55783064770,17430,17430,17430,17430,0
20240826,162900,55783064770,17430,17430,17430,17430,0
20240826,162800,55783064770,17430,17430,17430,17430,0
20240826,162700,55783064770,17430,17430,17430,17430,0
20240826,162600,55783064770,17430,17430,17430,17430,0
20240826,162500,55783064770,17430,17430,17430,17430,0
20240826,162400,55783064770,17430,17430,17430,17430,0
20240826,162300,55783064770,17430,17430,17430,17430,0
20240826,162200,55783064770,17430,17430,17430,17430,0
20240826,162100,55783064770,17430,17430,17430,17430,0
20240826,162000,55783064770,17430,17430,17430,17430,0
20240826,161900,55783064770,17430,17430,17430,17430,0
20240826,161800,55783064770,17430,17430,17430,17430,0
20240826,161700,55783064770,17430,17430,17430,17430,0
20240826,161600,55783064770,17430,17430,17430,17430,0
20240826,161500,55783064770,17430,17430,17430,17430,72953
20240826,161400,55783064770,17430,17430,17430,17430,0
20240826,161300,55783064770,17430,17430,17430,17430,0
20240826,161200,55783064770,17430,17430,17430,17430,0
20240826,161100,55783064770,17430,17430,17430,17430,0
20240826,161000,55783064770,17430,17430,17430,17430,0
20240826,160900,55783064770,17430,17430,17430,17430,0
20240826,160800,55783064770,17430,17430,17430,17430,0
20240826,160700,55783064770,17430,17430,17430,17430,0
20240826,160600,55783064770,17430,17430,17430,17430,0
20240826,160500,55783064770,17430,17430,17430,17430,0
20240826,160400,55783064770,17430,17430,17430,17430,0
20240826,160300,55783064770,17430,17430,17430,17430,0
20240826,160200,55783064770,17430,17430,17430,17430,0
20240826,160100,55783064770,17430,17430,17430,17430,0
20240826,160000,55783064770,17430,17430,17430,17430,0
20240826,155900,55783064770,17430,17430,17430,17430,0
20240826,155800,55783064770,17430,17430,17430,17430,0
20240826,155700,55783064770,17430,17430,17430,17430,0
20240826,155600,55783064770,17430,17430,17430,17430,0
20240826,155500,55783064770,17430,17430,17430,17430,0
20240826,155400,55783064770,17430,17430,17430,17430,0
20240826,155300,55783064770,17430,17430,17430,17430,0
20240826,155200,55783064770,17430,17430,17430,17430,0
20240826,155100,55783064770,17430,17430,17430,17430,0
20240826,155000,55783064770,17430,17430,17430,17430,0
20240826,154900,55783064770,17430,17430,17430,17430,0
20240826,154800,55783064770,17430,17430,17430,17430,0
20240826,154700,55783064770,17430,17430,17430,17430,0
20240826,154600,55783064770,17430,17430,17430,17430,0
20240826,154500,55783064770,17430,17430,17430,17430,72953
20240826,154400,55783064770,17430,17430,17430,17430,0
20240826,154300,55783064770,17430,17430,17430,17430,0
20240826,154200,55783064770,17430,17430,17430,17430,0
20240826,154100,55783064770,17430,17430,17430,17430,0
20240826,154000,55783064770,17430,17430,17430,17430,0
20240826,153900,55783064770,17430,17430,17430,17430,0
20240826,153800,55783064770,17430,17430,17430,17430,0
20240826,153700,55783064770,17430,17430,17430,17430,0
20240826,153600,55783064770,17430,17430,17430,17430,0
20240826,153500,55783064770,17430,17430,17430,17430,0
20240826,153400,55783064770,17430,17430,17430,17430,0
20240826,153300,55783064770,17430,17430,17430,17430,0
20240826,153200,55783064770,17430,17430,17430,17430,0
20240826,153100,55783064770,17430,17430,17430,17430,0
20240826,153000,55783064770,17430,17430,17430,17430,72953
20240826,152900,54511493980,17430,17430,17430,17430,0
20240826,152800,54511493980,17430,17430,17430,17430,0
20240826,152700,54511493980,17430,17430,17430,17430,0
20240826,152600,54511493980,17430,17430,17430,17430,0
20240826,152500,54511493980,17430,17430,17430,17430,0
20240826,152400,54511493980,17430,17430,17430,17430,0
20240826,152300,54511493980,17430,17430,17430,17430,0
20240826,152200,54511493980,17430,17430,17430,17430,0
20240826,152100,54511493980,17430,17430,17430,17430,0
20240826,152000,54511493980,17430,17430,17430,17430,0
20240826,151900,54511493980,17430,17440,17440,17430,11902
20240826,151800,54304033840,17440,17440,17440,17430,7665
20240826,151700,54170399060,17440,17430,17440,17430,15039
20240826,151600,53908125330,17440,17440,17440,17430,13348
20240826,151500,53675444490,17440,17440,17440,17430,9126
20240826,151400,53516324860,17440,17430,17440,17430,4366
20240826,151300,53440200190,17440,17440,17440,17430,4734
20240826,151200,53357677760,17440,17430,17440,17430,4064
20240826,151100,53286827320,17440,17430,17440,17430,5025
20240826,151000,53199215300,17430,17410,17440,17400,17693
20240826,150900,52890917060,17420,17400,17420,17400,9820
20240826,150800,52719947070,17410,17410,17420,17400,6180
20240826,150700,52612355790,17410,17410,17420,17410,8723
20240826,150600,52460487500,17410,17420,17420,17410,8860
20240826,150500,52306232900,17420,17410,17420,17410,3606
20240826,150400,52243439320,17420,17410,17420,17410,4029
20240826,150300,52173292650,17410,17410,17420,17400,2430
20240826,150200,52130987380,17410,17410,17420,17400,6036
20240826,150100,52025895220,17410,17410,17410,17400,4320
20240826,150000,51950716960,17400,17380,17410,17380,7449
20240826,145900,51821124840,17390,17380,17390,17380,4957
20240826,145800,51734939080,17380,17390,17390,17380,3673
20240826,145700,51671071090,17380,17390,17400,17380,7669
20240826,145600,51537706130,17390,17390,17400,17390,7888
20240826,145500,51400532420,17380,17390,17390,17380,3050
20240826,145400,51347507430,17390,17400,17400,17380,5580
20240826,145300,51250463320,17400,17400,17410,17390,6361
20240826,145200,51139802410,17390,17400,17410,17390,6378
20240826,145100,51028825830,17400,17400,17410,17400,7403
20240826,145000,50899993620,17400,17400,17410,17400,3850
20240826,144900,50833001630,17400,17410,17420,17400,3392
20240826,144800,50773961030,17410,17400,17420,17400,6190
20240826,144700,50666216180,17400,17410,17420,17400,6896
20240826,144600,50546165690,17410,17400,17420,17400,6684
20240826,144500,50429798660,17400,17390,17400,17390,4765
20240826,144400,50346901070,17400,17370,17400,17360,18877
20240826,144300,50018887140,17370,17360,17370,17360,3426
20240826,144200,49959406410,17360,17360,17370,17360,2797
20240826,144100,49910845370,17370,17370,17370,17360,11113
20240826,144000,49717916490,17360,17370,17370,17360,4964
20240826,143900,49631738390,17370,17360,17370,17360,2966
20240826,143800,49580243140,17370,17370,17370,17360,3237
20240826,143700,49524031410,17370,17370,17380,17360,6572
20240826,143600,49409881030,17370,17380,17380,17370,4437
20240826,143500,49332803620,17370,17380,17380,17370,6693
20240826,143400,49216539400,17370,17370,17390,17370,3165
20240826,143300,49161552100,17390,17390,17400,17370,11360
20240826,143200,48964029700,17390,17380,17400,17380,7125
20240826,143100,48840126700,17380,17380,17400,17370,2200
20240826,143000,48801889160,17380,17370,17390,17370,3208
20240826,142900,48746133580,17380,17380,17390,17370,7147
20240826,142800,48621933070,17370,17380,17390,17370,8788
20240826,142700,48469156590,17390,17380,17400,17380,3569
20240826,142600,48407087640,17380,17380,17390,17380,1409
20240826,142500,48382592650,17390,17380,17390,17380,1538
20240826,142400,48355862010,17390,17380,17390,17380,5431
20240826,142300,48261452910,17380,17390,17390,17380,3483
20240826,142200,48200890040,17390,17380,17400,17380,1266
20240826,142100,48178871480,17380,17410,17410,17380,5196
20240826,142000,48088493320,17410,17390,17410,17390,3075
20240826,141900,48034981430,17390,17390,17410,17390,1494
20240826,141800,48008992320,17400,17390,17400,17390,2508
20240826,141700,47965364350,17390,17370,17400,17370,2306
20240826,141600,47925279960,17370,17370,17390,17370,3958
20240826,141500,47856493130,17370,17370,17380,17370,3961
20240826,141400,47787687270,17380,17370,17380,17370,2694
20240826,141300,47740882120,17380,17370,17380,17370,6232
20240826,141200,47632589570,17380,17370,17380,17370,1633
20240826,141100,47604223600,17370,17370,17380,17370,1265
20240826,141000,47582249180,17380,17380,17390,17370,3516
20240826,140900,47521140650,17380,17380,17390,17380,1708
20240826,140800,47491454200,17390,17380,17390,17380,1550
20240826,140700,47464511970,17380,17390,17390,17380,7483
20240826,140600,47334445920,17390,17400,17400,17390,2551
20240826,140500,47290081230,17400,17390,17400,17390,2466
20240826,140400,47247196590,17390,17390,17400,17390,3594
20240826,140300,47184696700,17390,17390,17400,17390,1093
20240826,140200,47165686680,17400,17400,17410,17390,4300
20240826,140100,47090891660,17400,17400,17410,17400,6707
20240826,140000,46974180030,17400,17400,17410,17400,6346
20240826,135900,46863750500,17400,17410,17410,17400,2715
20240826,135800,46816505980,17410,17410,17410,17400,1757
20240826,135700,46785932410,17400,17410,17410,17400,1070
20240826,135600,46767310810,17410,17410,17410,17400,2238
20240826,135500,46728348650,17410,17410,17420,17410,8134
20240826,135400,46586729240,17410,17420,17420,17410,1994
20240826,135300,46551995550,17430,17440,17440,17430,5453
20240826,135200,46456949650,17440,17430,17440,17430,3879
20240826,135100,46389330970,17420,17420,17440,17420,7998
20240826,135000,46249943680,17420,17430,17440,17420,18619
20240826,134900,45925511990,17430,17450,17450,17430,10173
20240826,134800,45748032400,17460,17450,17460,17450,1926
20240826,134700,45714422670,17450,17460,17460,17450,822
20240826,134600,45700077120,17450,17450,17460,17450,2733
20240826,134500,45652385080,17460,17470,17470,17450,3557
20240826,134400,45590278920,17470,17470,17480,17470,2610
20240826,134300,45544682150,17470,17470,17480,17470,1048
20240826,134200,45526370410,17470,17460,17480,17460,2142
20240826,134100,45488956840,17470,17480,17480,17470,908
20240826,134000,45473093790,17480,17470,17480,17470,1623
20240826,133900,45444739840,17470,17480,17490,17460,1089
20240826,133800,45425705300,17480,17480,17480,17460,12668
20240826,133700,45204379930,17480,17480,17490,17480,3446
20240826,133600,45144141920,17470,17470,17480,17470,3670
20240826,133500,45080007960,17480,17480,17480,17470,822
20240826,133400,45065641250,17470,17480,17490,17470,1420
20240826,133300,45040818890,17480,17460,17490,17450,4987
20240826,133200,44953710340,17450,17460,17470,17450,2793
20240826,133100,44904950250,17460,17470,17470,17460,103
20240826,133000,44903151650,17470,17460,17470,17460,1975
20240826,132900,44868663610,17470,17470,17480,17460,947
20240826,132800,44852121480,17480,17480,17480,17470,1906
20240826,132700,44818809400,17480,17480,17480,17470,2181
20240826,132600,44780686320,17480,17470,17480,17460,4371
20240826,132500,44704316290,17470,17480,17490,17470,1519
20240826,132400,44677770600,17480,17470,17490,17470,2626
20240826,132300,44631877910,17470,17490,17490,17470,4024
20240826,132200,44561526480,17490,17480,17490,17480,5880
20240826,132100,44458698150,17490,17480,17490,17480,2198
20240826,132000,44420275370,17480,17470,17490,17470,7482
20240826,131900,44289496640,17470,17470,17480,17470,3761
20240826,131800,44223788840,17470,17470,17480,17470,2230
20240826,131700,44184830170,17470,17470,17480,17470,1438
20240826,131600,44159707790,17470,17480,17480,17460,3175
20240826,131500,44104241210,17480,17470,17480,17470,888
20240826,131400,44088720330,17470,17480,17480,17470,2136
20240826,131300,44051403050,17470,17450,17480,17450,3349
20240826,131200,43992904390,17450,17450,17460,17450,1514
20240826,131100,43966479290,17450,17440,17460,17440,2945
20240826,131000,43915091280,17440,17420,17440,17410,5968
20240826,130900,43811095180,17420,17420,17420,17410,1778
20240826,130800,43780128670,17420,17420,17420,17410,1981
20240826,130700,43745635350,17410,17410,17420,17410,645
20240826,130600,43734402300,17410,17410,17420,17400,1492
20240826,130500,43708426880,17410,17420,17420,17410,4867
20240826,130400,43623681800,17410,17410,17420,17410,905
20240826,130300,43607924450,17420,17420,17430,17410,1825
20240826,130200,43576133960,17420,17410,17420,17410,997
20240826,130100,43558773690,17410,17410,17420,17410,642
20240826,130000,43547593830,17400,17420,17420,17400,1753
20240826,125900,43517072830,17420,17390,17420,17390,4614
20240826,125800,43436753540,17400,17390,17400,17390,1339
20240826,125700,43413467310,17400,17390,17400,17380,468
20240826,125600,43405329870,17390,17390,17400,17380,1787
20240826,125500,43374258220,17380,17380,17390,17380,3543
20240826,125400,43312673960,17390,17390,17400,17380,3146
20240826,125300,43257965590,17390,17400,17400,17390,69
20240826,125200,43256765500,17400,17390,17410,17380,3553
20240826,125100,43194977480,17390,17400,17400,17390,794
20240826,125000,43181164520,17400,17390,17400,17390,2401
20240826,124900,43139410400,17390,17390,17400,17390,619
20240826,124800,43128642380,17400,17380,17410,17380,10598
20240826,124700,42944371980,17380,17370,17380,17370,1827
20240826,124600,42912621200,17370,17380,17390,17370,1456
20240826,124500,42887317140,17380,17390,17390,17380,2429
20240826,124400,42845089830,17380,17380,17390,17380,2582
20240826,124300,42800214360,17380,17390,17390,17380,3193
20240826,124200,42744705720,17380,17390,17390,17380,1075
20240826,124100,42726021380,17380,17400,17400,17380,2605
20240826,124000,42680716630,17400,17390,17400,17390,2165
20240826,123900,42643062140,17390,17390,17400,17390,1584
20240826,123800,42615514250,17390,17390,17400,17390,3018
20240826,123700,42563017120,17400,17410,17410,17400,5657
20240826,123600,42464582760,17410,17410,17420,17410,2885
20240826,123500,42414354370,17420,17410,17420,17410,674
20240826,123400,42402614480,17420,17410,17420,17410,2037
20240826,123300,42367147250,17410,17410,17420,17400,513
20240826,123200,42358215570,17410,17400,17420,17400,2204
20240826,123100,42319855980,17400,17410,17410,17400,1817
20240826,123000,42288232240,17400,17400,17410,17400,858
20240826,122900,42273302480,17410,17420,17420,17410,1507
20240826,122800,42247064630,17420,17420,17420,17400,1749
20240826,122700,42216614580,17410,17410,17420,17400,1571
20240826,122600,42189264880,17410,17400,17410,17400,1370
20240826,122500,42165419510,17400,17400,17410,17390,1094
20240826,122400,42146384430,17400,17400,17400,17390,1917
20240826,122300,42113039050,17390,17380,17400,17380,2281
20240826,122200,42073372810,17390,17400,17400,17380,1072
20240826,122100,42054733570,17390,17400,17400,17390,746
20240826,122000,42041759920,17390,17410,17410,17390,1163
20240826,121900,42021527360,17400,17390,17410,17390,4708
20240826,121800,41939606910,17400,17390,17400,17380,1314
20240826,121700,41916752820,17380,17380,17390,17380,2563
20240826,121600,41872192160,17390,17390,17390,17380,1369
20240826,121500,41848390850,17390,17390,17400,17390,2123
20240826,121400,41811465220,17390,17390,17400,17390,891
20240826,121300,41795970520,17390,17390,17400,17390,547
20240826,121200,41786456910,17400,17410,17410,17390,2340
20240826,121100,41745741900,17400,17380,17400,17380,7361
20240826,121000,41617721250,17380,17370,17390,17350,22790
20240826,120900,41221890760,17380,17360,17380,17360,3430
20240826,120800,41162308210,17360,17360,17370,17360,1844
20240826,120700,41130289230,17370,17360,17370,17350,3378
20240826,120600,41071649750,17360,17370,17370,17360,4952
20240826,120500,40985682410,17370,17370,17380,17360,14541
20240826,120400,40733105670,17380,17370,17380,17370,1369
20240826,120300,40709322690,17380,17380,17380,17370,2347
20240826,120200,40668542690,17380,17380,17380,17370,1487
20240826,120100,40642711790,17380,17380,17390,17370,2585
20240826,120000,40597791140,17390,17380,17390,17380,1440
20240826,115900,40572761170,17380,17380,17390,17380,333
20240826,115800,40566973240,17380,17380,17390,17380,1809
20240826,115700,40535532070,17380,17380,17390,17370,1561
20240826,115600,40508405160,17380,17380,17390,17370,4288
20240826,115500,40433889380,17380,17380,17390,17370,3325
20240826,115400,40376100820,17380,17380,17390,17370,3257
20240826,115300,40319493970,17380,17390,17390,17380,1334
20240826,115200,40296307850,17380,17390,17390,17380,9826
20240826,115100,40125526800,17390,17390,17390,17380,668
20240826,115000,40113916240,17390,17390,17400,17380,4750
20240826,114900,40031320370,17400,17400,17400,17390,3863
20240826,114800,39964138810,17390,17390,17400,17390,2821
20240826,114700,39915073530,17390,17400,17400,17390,1165
20240826,114600,39894809360,17400,17390,17400,17380,3301
20240826,114500,39837404180,17390,17380,17390,17380,4181
20240826,114400,39764721770,17390,17400,17400,17390,4831
20240826,114300,39680710400,17400,17400,17410,17390,3936
20240826,114200,39612226280,17400,17390,17400,17390,2975
20240826,114100,39560489060,17390,17390,17400,17390,6710
20240826,114000,39443796480,17400,17400,17410,17400,18866
20240826,113900,39115525700,17400,17410,17420,17400,2935
20240826,113800,39064427740,17410,17410,17420,17410,2671
20240826,113700,39017915440,17410,17420,17420,17410,1267
20240826,113600,38995855540,17420,17410,17420,17410,1695
20240826,113500,38966338720,17410,17410,17420,17410,13872
20240826,113400,38724823700,17420,17430,17430,17410,7168
20240826,113300,38599961320,17420,17440,17440,17420,3323
20240826,113200,38542053820,17430,17420,17440,17420,3269
20240826,113100,38485089910,17420,17430,17430,17420,1313
20240826,113000,38462208260,17420,17430,17430,17420,2558
20240826,112900,38417632630,17420,17420,17430,17420,703
20240826,112800,38405385410,17420,17430,17440,17420,977
20240826,112700,38388357420,17430,17440,17450,17430,2783
20240826,112600,38339838640,17440,17440,17450,17430,3561
20240826,112500,38277747160,17440,17440,17450,17440,2585
20240826,112400,38232658890,17450,17460,17460,17440,2583
20240826,112300,38187583730,17460,17460,17470,17450,4150
20240826,112200,38115109170,17450,17460,17470,17450,1981
20240826,112100,38080524620,17460,17470,17480,17460,3595
20240826,112000,38017722810,17470,17470,17480,17470,984
20240826,111900,38000532260,17480,17470,17480,17470,645
20240826,111800,37989263240,17480,17480,17480,17470,2006
20240826,111700,37954207060,17480,17470,17490,17460,3504
20240826,111600,37892977290,17480,17480,17480,17470,1680
20240826,111500,37863621840,17480,17480,17490,17480,1908
20240826,111400,37830267320,17490,17480,17490,17470,3463
20240826,111300,37769733760,17480,17470,17490,17470,2670
20240826,111200,37723069980,17470,17480,17480,17470,2155
20240826,111100,37685410120,17470,17490,17500,17450,2603
20240826,111000,37639885240,17490,17470,17500,17450,3046
20240826,110900,37586658770,17470,17480,17490,17460,3702
20240826,110800,37521975260,17480,17450,17480,17450,3713
20240826,110700,37457111470,17450,17440,17460,17440,5035
20240826,110600,37369262550,17440,17420,17440,17420,1649
20240826,110500,37340526460,17430,17420,17430,17410,1258
20240826,110400,37318606770,17420,17430,17430,17410,3436
20240826,110300,37258755800,17420,17430,17430,17420,3839
20240826,110200,37191859080,17420,17420,17430,17420,1792
20240826,110100,37160640960,17420,17440,17440,17420,1981
20240826,110000,37126117680,17430,17430,17440,17430,1048
20240826,105900,37107848790,17440,17440,17450,17440,1200
20240826,105800,37086919760,17450,17460,17460,17440,4016
20240826,105700,37016824340,17460,17450,17460,17450,4511
20240826,105600,36938085670,17460,17450,17460,17450,1706
20240826,105500,36908308590,17450,17460,17470,17450,6542
20240826,105400,36794130320,17470,17470,17470,17460,3042
20240826,105300,36740994550,17470,17460,17470,17460,4477
20240826,105200,36662820680,17450,17450,17460,17450,2071
20240826,105100,36626680940,17460,17460,17470,17450,2135
20240826,105000,36589410230,17470,17470,17480,17460,1733
20240826,104900,36559133930,17470,17450,17470,17450,3757
20240826,104800,36493524220,17450,17450,17460,17440,2006
20240826,104700,36458528850,17460,17450,17460,17440,1229
20240826,104600,36437085150,17450,17440,17450,17420,4331
20240826,104500,36361534940,17440,17420,17450,17410,7173
20240826,104400,36236543670,17410,17410,17420,17400,2674
20240826,104300,36189991050,17410,17410,17420,17400,1875
20240826,104200,36157347880,17400,17410,17420,17400,2253
20240826,104100,36118134130,17410,17420,17420,17410,2617
20240826,104000,36072567590,17420,17420,17430,17410,2549
20240826,103900,36028171100,17430,17420,17430,17410,1211
20240826,103800,36007072900,17430,17430,17430,17420,2797
20240826,103700,35958332410,17420,17440,17440,17420,1756
20240826,103600,35927720910,17430,17420,17440,17420,3731
20240826,103500,35862682470,17420,17400,17430,17400,9626
20240826,103400,35695009880,17400,17390,17410,17390,7731
20240826,103300,35560495510,17390,17380,17400,17380,2445
20240826,103200,35517991240,17390,17390,17400,17380,7098
20240826,103100,35394572260,17400,17390,17400,17380,14528
20240826,103000,35141945400,17390,17400,17410,17390,8700
20240826,102900,34990589060,17410,17390,17410,17390,7394
20240826,102800,34861952990,17390,17400,17400,17390,3735
20240826,102700,34796977190,17400,17400,17400,17390,2879
20240826,102600,34746901560,17400,17400,17410,17390,2193
20240826,102500,34708745790,17400,17390,17400,17390,1301
20240826,102400,34686114720,17400,17400,17400,17390,5088
20240826,102300,34597618200,17400,17400,17410,17400,3013
20240826,102200,34545186390,17410,17400,17410,17390,5647
20240826,102100,34446942220,17400,17420,17420,17400,10857
20240826,102000,34257971240,17420,17420,17420,17410,3979
20240826,101900,34188674120,17420,17410,17420,17410,4341
20240826,101800,34113082210,17420,17400,17420,17400,4811
20240826,101700,34029337790,17410,17400,17410,17390,12291
20240826,101600,33815466510,17400,17400,17410,17390,2766
20240826,101500,33767353370,17400,17400,17410,17390,7472
20240826,101400,33637342120,17390,17410,17410,17390,14016
20240826,101300,33393505260,17410,17400,17410,17400,2653
20240826,101200,33347337070,17410,17410,17420,17400,7869
20240826,101100,33210353560,17420,17430,17430,17410,6436
20240826,101000,33098219420,17430,17440,17440,17420,3102
20240826,100900,33044152040,17430,17440,17450,17430,3290
20240826,100800,32986791190,17450,17440,17450,17430,2465
20240826,100700,32943806360,17440,17450,17450,17430,11127
20240826,100600,32749754860,17450,17450,17450,17440,2705
20240826,100500,32702573820,17450,17450,17460,17440,4460
20240826,100400,32624746050,17460,17470,17470,17450,5302
20240826,100300,32532200810,17460,17480,17490,17460,15817
20240826,100200,32255872620,17490,17490,17500,17480,4284
20240826,100100,32180953090,17490,17490,17500,17480,3016
20240826,100000,32128203500,17480,17480,17490,17470,7152
20240826,095900,32003183450,17470,17500,17500,17470,7099
20240826,095800,31879077910,17500,17510,17520,17490,12319
20240826,095700,31663474850,17520,17530,17540,17510,2301
20240826,095600,31623149460,17540,17520,17540,17510,4304
20240826,095500,31547717610,17530,17510,17560,17510,18252
20240826,095400,31227566220,17520,17530,17530,17500,11012
20240826,095300,31034660920,17530,17540,17540,17520,7580
20240826,095200,30901789780,17530,17530,17540,17530,12055
20240826,095100,30690388070,17530,17530,17540,17520,25846
20240826,095000,30237305050,17530,17510,17530,17500,11834
20240826,094900,30029978710,17510,17470,17510,17460,19289
20240826,094800,29692694800,17470,17470,17480,17460,12001
20240826,094700,29483031970,17460,17470,17480,17460,11185
20240826,094600,29287627590,17480,17470,17480,17460,11528
20240826,094500,29086245960,17460,17470,17470,17450,8200
20240826,094400,28943071830,17460,17440,17460,17430,9043
20240826,094300,28785266030,17440,17440,17440,17430,11388
20240826,094200,28586727840,17430,17430,17440,17420,8906
20240826,094100,28431456050,17430,17400,17430,17390,13588
20240826,094000,28194840770,17410,17390,17410,17380,10041
20240826,093900,28020218410,17380,17360,17390,17360,10707
20240826,093800,27834179640,17370,17350,17370,17340,10723
20240826,093700,27648066780,17350,17330,17350,17320,8763
20240826,093600,27496140330,17330,17320,17330,17310,5356
20240826,093500,27403381440,17320,17300,17330,17290,10119
20240826,093400,27228213920,17300,17290,17300,17280,16040
20240826,093300,26950850470,17290,17280,17290,17280,9418
20240826,093200,26788093070,17280,17290,17300,17280,12260
20240826,093100,26576138460,17290,17310,17320,17260,65173
20240826,093000,25449296540,17320,17320,17330,17310,15296
20240826,092900,25184401190,17320,17340,17340,17320,13536
20240826,092800,24949804760,17330,17350,17360,17330,18408
20240826,092700,24630558020,17350,17350,17360,17340,5410
20240826,092600,24536694350,17350,17430,17430,17330,21685
20240826,092500,24160234070,17430,17390,17450,17390,19095
20240826,092400,23827474430,17390,17360,17390,17340,8520
20240826,092300,23679517670,17350,17400,17400,17340,24541
20240826,092200,23253272080,17390,17400,17410,17390,15150
20240826,092100,22989678660,17400,17400,17450,17390,30913
20240826,092000,22451651040,17390,17340,17400,17330,18014
20240826,091900,22138818950,17330,17310,17380,17300,10821
20240826,091800,21951241390,17310,17280,17310,17270,19686
20240826,091700,21610818140,17290,17310,17320,17270,48197
20240826,091600,20777087370,17320,17330,17350,17310,27839
20240826,091500,20294756360,17330,17270,17340,17240,33960
20240826,091400,19706886960,17250,17320,17320,17230,100144
20240826,091300,17976459910,17320,17350,17360,17310,41020
20240826,091200,17265312130,17350,17410,17410,17350,81290
20240826,091100,15853159960,17410,17430,17430,17390,60587
20240826,091000,14798955510,17430,17380,17480,17370,45987
20240826,090900,13998662310,17380,17480,17480,17350,135341
20240826,090800,11641496530,17470,17510,17510,17470,43599
20240826,090700,10878775760,17510,17510,17520,17490,71292
20240826,090600,9630764660,17500,17470,17520,17460,48128
20240826,090500,8788918530,17470,17560,17560,17450,103516
20240826,090400,6977957700,17560,17620,17630,17550,91903
20240826,090300,5360166370,17630,17640,17650,17610,51463
20240826,090200,4453004030,17630,17690,17700,17630,74827
20240826,090100,3131285430,17700,17710,17780,17600,72989
20240826,090000,1841198840,17720,18010,18020,17700,96997