stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,185900,385710400,525,525,525,525,8541
20241008,185800,385710400,525,525,525,525,0
20241008,185700,385710400,525,525,525,525,0
20241008,185600,385710400,525,525,525,525,0
20241008,185500,385710400,525,525,525,525,0
20241008,185400,385710400,525,525,525,525,0
20241008,185300,385710400,525,525,525,525,0
20241008,185200,385710400,525,525,525,525,0
20241008,185100,385710400,525,525,525,525,0
20241008,185000,385710400,525,525,525,525,0
20241008,184900,385710400,525,525,525,525,0
20241008,184800,385710400,525,525,525,525,0
20241008,184700,385710400,525,525,525,525,0
20241008,184600,385710400,525,525,525,525,0
20241008,184500,385710400,525,525,525,525,0
20241008,184400,385710400,525,525,525,525,0
20241008,184300,385710400,525,525,525,525,0
20241008,184200,385710400,525,525,525,525,0
20241008,184100,385710400,525,525,525,525,0
20241008,184000,385710400,525,525,525,525,0
20241008,183900,385710400,525,525,525,525,0
20241008,183800,385710400,525,525,525,525,0
20241008,183700,385710400,525,525,525,525,0
20241008,183600,385710400,525,525,525,525,0
20241008,183500,385710400,525,525,525,525,0
20241008,183400,385710400,525,525,525,525,0
20241008,183300,385710400,525,525,525,525,0
20241008,183200,385710400,525,525,525,525,0
20241008,183100,385710400,525,525,525,525,0
20241008,183000,385710400,525,525,525,525,0
20241008,182900,385710400,525,525,525,525,8541
20241008,182800,385710400,525,525,525,525,0
20241008,182700,385710400,525,525,525,525,0
20241008,182600,385710400,525,525,525,525,0
20241008,182500,385710400,525,525,525,525,0
20241008,182400,385710400,525,525,525,525,0
20241008,182300,385710400,525,525,525,525,0
20241008,182200,385710400,525,525,525,525,0
20241008,182100,385710400,525,525,525,525,0
20241008,182000,385710400,525,525,525,525,0
20241008,181900,385710400,525,525,525,525,0
20241008,181800,385710400,525,525,525,525,0
20241008,181700,385710400,525,525,525,525,0
20241008,181600,385710400,525,525,525,525,0
20241008,181500,385710400,525,525,525,525,0
20241008,181400,385710400,525,525,525,525,0
20241008,181300,385710400,525,525,525,525,0
20241008,181200,385710400,525,525,525,525,0
20241008,181100,385710400,525,525,525,525,0
20241008,181000,385710400,525,525,525,525,0
20241008,180900,385710400,525,525,525,525,0
20241008,180800,385710400,525,525,525,525,0
20241008,180700,385710400,525,525,525,525,0
20241008,180600,385710400,525,525,525,525,0
20241008,180500,385710400,525,525,525,525,0
20241008,180400,385710400,525,525,525,525,0
20241008,180300,385710400,525,525,525,525,0
20241008,180200,385710400,525,525,525,525,0
20241008,180100,385710400,525,525,525,525,0
20241008,180000,385710400,525,525,525,525,0
20241008,175900,385710400,525,525,525,525,8541
20241008,175800,385710400,525,525,525,525,0
20241008,175700,385710400,525,525,525,525,0
20241008,175600,385710400,525,525,525,525,0
20241008,175500,385710400,525,525,525,525,0
20241008,175400,385710400,525,525,525,525,0
20241008,175300,385710400,525,525,525,525,0
20241008,175200,385710400,525,525,525,525,0
20241008,175100,385710400,525,525,525,525,0
20241008,175000,385710400,525,525,525,525,0
20241008,174900,385710400,525,525,525,525,0
20241008,174800,385710400,525,525,525,525,0
20241008,174700,385710400,525,525,525,525,0
20241008,174600,385710400,525,525,525,525,0
20241008,174500,385710400,525,525,525,525,0
20241008,174400,385710400,525,525,525,525,0
20241008,174300,385710400,525,525,525,525,0
20241008,174200,385710400,525,525,525,525,0
20241008,174100,385710400,525,525,525,525,0
20241008,174000,385710400,525,525,525,525,0
20241008,173900,385710400,525,525,525,525,0
20241008,173800,385710400,525,525,525,525,0
20241008,173700,385710400,525,525,525,525,0
20241008,173600,385710400,525,525,525,525,0
20241008,173500,385710400,525,525,525,525,0
20241008,173400,385710400,525,525,525,525,0
20241008,173300,385710400,525,525,525,525,0
20241008,173200,385710400,525,525,525,525,0
20241008,173100,385710400,525,525,525,525,0
20241008,173000,385710400,525,525,525,525,0
20241008,172900,385710400,525,525,525,525,8541
20241008,172800,385710400,525,525,525,525,0
20241008,172700,385710400,525,525,525,525,0
20241008,172600,385710400,525,525,525,525,0
20241008,172500,385710400,525,525,525,525,0
20241008,172400,385710400,525,525,525,525,0
20241008,172300,385710400,525,525,525,525,0
20241008,172200,385710400,525,525,525,525,0
20241008,172100,385710400,525,525,525,525,0
20241008,172000,385710400,525,525,525,525,0
20241008,171900,385710400,525,525,525,525,0
20241008,171800,385710400,525,525,525,525,0
20241008,171700,385710400,525,525,525,525,0
20241008,171600,385710400,525,525,525,525,0
20241008,171500,385710400,525,525,525,525,0
20241008,171400,385710400,525,525,525,525,0
20241008,171300,385710400,525,525,525,525,0
20241008,171200,385710400,525,525,525,525,0
20241008,171100,385710400,525,525,525,525,0
20241008,171000,385710400,525,525,525,525,0
20241008,170900,385710400,525,525,525,525,0
20241008,170800,385710400,525,525,525,525,0
20241008,170700,385710400,525,525,525,525,0
20241008,170600,385710400,525,525,525,525,0
20241008,170500,385710400,525,525,525,525,0
20241008,170400,385710400,525,525,525,525,0
20241008,170300,385710400,525,525,525,525,0
20241008,170200,385710400,525,525,525,525,0
20241008,170100,385710400,525,525,525,525,0
20241008,170000,385710400,525,525,525,525,0
20241008,165900,385710400,525,525,525,525,8541
20241008,165800,385710400,525,525,525,525,0
20241008,165700,385710400,525,525,525,525,0
20241008,165600,385710400,525,525,525,525,0
20241008,165500,385710400,525,525,525,525,0
20241008,165400,385710400,525,525,525,525,0
20241008,165300,385710400,525,525,525,525,0
20241008,165200,385710400,525,525,525,525,0
20241008,165100,385710400,525,525,525,525,0
20241008,165000,385710400,525,525,525,525,0
20241008,164900,385710400,525,525,525,525,0
20241008,164800,385710400,525,525,525,525,0
20241008,164700,385710400,525,525,525,525,0
20241008,164600,385710400,525,525,525,525,0
20241008,164500,385710400,525,525,525,525,0
20241008,164400,385710400,525,525,525,525,0
20241008,164300,385710400,525,525,525,525,0
20241008,164200,385710400,525,525,525,525,0
20241008,164100,385710400,525,525,525,525,0
20241008,164000,385710400,525,525,525,525,0
20241008,163900,385710400,525,525,525,525,0
20241008,163800,385710400,525,525,525,525,0
20241008,163700,385710400,525,525,525,525,0
20241008,163600,385710400,525,525,525,525,0
20241008,163500,385710400,525,525,525,525,0
20241008,163400,385710400,525,525,525,525,0
20241008,163300,385710400,525,525,525,525,0
20241008,163200,385710400,525,525,525,525,0
20241008,163100,385710400,525,525,525,525,0
20241008,163000,385710400,525,525,525,525,0
20241008,162900,385710400,525,525,525,525,8541
20241008,162800,385710400,525,525,525,525,0
20241008,162700,385710400,525,525,525,525,0
20241008,162600,385710400,525,525,525,525,0
20241008,162500,385710400,525,525,525,525,0
20241008,162400,385710400,525,525,525,525,0
20241008,162300,385710400,525,525,525,525,0
20241008,162200,385710400,525,525,525,525,0
20241008,162100,385710400,525,525,525,525,0
20241008,162000,385710400,525,525,525,525,0
20241008,161900,385710400,525,525,525,525,0
20241008,161800,385710400,525,525,525,525,0
20241008,161700,385710400,525,525,525,525,0
20241008,161600,385710400,525,525,525,525,0
20241008,161500,385710400,525,525,525,525,0
20241008,161400,385710400,525,525,525,525,0
20241008,161300,385710400,525,525,525,525,0
20241008,161200,385710400,525,525,525,525,0
20241008,161100,385710400,525,525,525,525,0
20241008,161000,385710400,525,525,525,525,0
20241008,160900,385710400,525,525,525,525,0
20241008,160800,385710400,525,525,525,525,0
20241008,160700,385710400,525,525,525,525,0
20241008,160600,385710400,525,525,525,525,0
20241008,160500,385710400,525,525,525,525,0
20241008,160400,385710400,525,525,525,525,0
20241008,160300,385710400,525,525,525,525,0
20241008,160200,385710400,525,525,525,525,0
20241008,160100,385710400,525,525,525,525,0
20241008,160000,385710400,525,525,525,525,0
20241008,155900,385710400,525,525,525,525,8541
20241008,155800,385710400,525,525,525,525,0
20241008,155700,385710400,525,525,525,525,0
20241008,155600,385710400,525,525,525,525,0
20241008,155500,385710400,525,525,525,525,0
20241008,155400,385710400,525,525,525,525,0
20241008,155300,385710400,525,525,525,525,0
20241008,155200,385710400,525,525,525,525,0
20241008,155100,385710400,525,525,525,525,0
20241008,155000,385710400,525,525,525,525,0
20241008,154900,385710400,525,525,525,525,0
20241008,154800,385710400,525,525,525,525,0
20241008,154700,385710400,525,525,525,525,0
20241008,154600,385710400,525,525,525,525,0
20241008,154500,385710400,525,525,525,525,0
20241008,154400,385710400,525,525,525,525,0
20241008,154300,385710400,525,525,525,525,0
20241008,154200,385710400,525,525,525,525,0
20241008,154100,385710400,525,525,525,525,0
20241008,154000,385710400,525,525,525,525,0
20241008,153900,385710400,525,525,525,525,0
20241008,153800,385710400,525,525,525,525,0
20241008,153700,385710400,525,525,525,525,0
20241008,153600,385710400,525,525,525,525,0
20241008,153500,385710400,525,525,525,525,0
20241008,153400,385710400,525,525,525,525,0
20241008,153300,385710400,525,525,525,525,0
20241008,153200,385710400,525,525,525,525,0
20241008,153100,385710400,525,525,525,525,0
20241008,153000,385710400,525,525,525,525,8541
20241008,152900,381226375,520,520,520,520,0
20241008,152800,381226375,520,520,520,520,0
20241008,152700,381226375,520,520,520,520,0
20241008,152600,381226375,520,520,520,520,0
20241008,152500,381226375,520,520,520,520,0
20241008,152400,381226375,520,520,520,520,0
20241008,152300,381226375,520,520,520,520,0
20241008,152200,381226375,520,520,520,520,0
20241008,152100,381226375,520,520,520,520,0
20241008,152000,381226375,520,520,520,520,0
20241008,151900,381226375,520,525,525,520,2056
20241008,151800,380155943,525,525,525,525,0
20241008,151700,380155943,525,521,525,521,6630
20241008,151600,376690390,521,521,521,521,0
20241008,151500,376690390,521,524,525,521,2367
20241008,151400,375448095,524,525,525,524,1162
20241008,151300,374839206,525,525,525,525,493
20241008,151200,374580381,525,525,525,523,1540
20241008,151100,373773881,525,525,525,525,500
20241008,151000,373511381,525,525,525,525,7000
20241008,150900,369836381,525,522,525,522,2007
20241008,150800,368782727,525,525,525,525,0
20241008,150700,368782727,525,525,525,525,15
20241008,150600,368774852,525,525,525,525,0
20241008,150500,368774852,525,525,525,525,5215
20241008,150400,366036977,524,524,524,524,0
20241008,150300,366036977,524,523,524,523,2000
20241008,150200,364989077,522,522,522,522,3300
20241008,150100,363266477,522,522,522,522,0
20241008,150000,363266477,522,522,522,522,1000
20241008,145900,362744477,524,524,524,524,0
20241008,145800,362744477,524,524,524,524,13
20241008,145700,362737665,524,524,524,524,205
20241008,145600,362630245,522,522,522,522,0
20241008,145500,362630245,522,523,523,522,1500
20241008,145400,361846495,522,522,522,522,0
20241008,145300,361846495,522,521,522,521,301
20241008,145200,361689673,522,522,522,522,1000
20241008,145100,361167673,522,522,522,522,0
20241008,145000,361167673,522,522,522,522,0
20241008,144900,361167673,522,522,522,522,503
20241008,144800,360905107,522,524,524,522,5102
20241008,144700,358241661,524,524,524,524,1
20241008,144600,358241137,523,523,523,523,0
20241008,144500,358241137,523,523,523,523,0
20241008,144400,358241137,523,523,523,523,900
20241008,144300,357770437,523,524,524,523,1669
20241008,144200,356896881,524,523,524,523,4000
20241008,144100,354801681,522,522,522,522,0
20241008,144000,354801681,522,522,522,522,190
20241008,143900,354702501,521,521,521,521,1
20241008,143800,354701980,522,522,522,522,0
20241008,143700,354701980,522,522,522,522,1750
20241008,143600,353788480,523,523,523,523,0
20241008,143500,353788480,523,522,523,522,1235
20241008,143400,353143475,522,522,522,522,0
20241008,143300,353143475,522,522,522,522,0
20241008,143200,353143475,522,522,522,522,0
20241008,143100,353143475,522,522,522,522,350
20241008,143000,352960775,523,523,523,523,0
20241008,142900,352960775,523,523,523,523,0
20241008,142800,352960775,523,523,523,523,1250
20241008,142700,352307025,522,522,522,522,0
20241008,142600,352307025,522,522,522,522,0
20241008,142500,352307025,522,522,522,522,0
20241008,142400,352307025,522,522,522,522,0
20241008,142300,352307025,522,522,522,522,1000
20241008,142200,351785025,522,522,522,520,2050
20241008,142100,350718925,518,520,520,518,50
20241008,142000,350693022,521,521,521,521,1
20241008,141900,350692501,522,522,522,522,0
20241008,141800,350692501,522,522,522,522,0
20241008,141700,350692501,522,522,522,522,0
20241008,141600,350692501,522,522,522,522,0
20241008,141500,350692501,522,520,522,520,100
20241008,141400,350640331,518,518,518,518,0
20241008,141300,350640331,518,518,518,518,0
20241008,141200,350640331,518,518,518,518,0
20241008,141100,350640331,518,518,518,518,0
20241008,141000,350640331,518,518,518,518,164
20241008,140900,350555379,518,518,518,518,1059
20241008,140800,350006817,518,518,518,518,4430
20241008,140700,347712077,519,519,519,519,0
20241008,140600,347712077,519,519,519,519,0
20241008,140500,347712077,519,520,520,519,1386
20241008,140400,346992367,521,521,521,521,1003
20241008,140300,346469804,521,521,521,521,26
20241008,140200,346456258,520,520,520,520,0
20241008,140100,346456258,520,520,520,520,0
20241008,140000,346456258,520,520,520,520,399
20241008,135900,346248778,519,519,519,519,0
20241008,135800,346248778,519,519,519,519,0
20241008,135700,346248778,519,519,519,519,0
20241008,135600,346248778,519,519,519,519,0
20241008,135500,346248778,519,519,519,519,1112
20241008,135400,345671650,519,519,519,519,3
20241008,135300,345670093,519,519,519,519,0
20241008,135200,345670093,519,519,519,519,505
20241008,135100,345407998,519,519,519,519,500
20241008,135000,345148498,518,518,518,518,0
20241008,134900,345148498,518,518,518,518,149
20241008,134800,345071316,519,519,519,519,851
20241008,134700,344629647,519,519,519,519,359
20241008,134600,344443326,519,519,519,519,3438
20241008,134500,342659004,520,520,520,520,0
20241008,134400,342659004,520,520,520,520,0
20241008,134300,342659004,520,520,520,520,0
20241008,134200,342659004,520,520,520,520,1259
20241008,134100,342004324,520,521,521,520,2034
20241008,134000,340946637,520,521,521,520,4564
20241008,133900,338570530,523,523,523,523,0
20241008,133800,338570530,523,523,523,523,0
20241008,133700,338570530,523,523,523,523,0
20241008,133600,338570530,523,523,523,523,0
20241008,133500,338570530,523,523,523,523,0
20241008,133400,338570530,523,523,523,523,1
20241008,133300,338570007,523,523,523,523,10
20241008,133200,338564777,521,523,523,521,1400
20241008,133100,337834577,523,523,523,523,1948
20241008,133000,336815773,522,522,522,522,0
20241008,132900,336815773,522,522,522,522,11
20241008,132800,336810031,523,523,523,523,18
20241008,132700,336800617,523,523,523,523,0
20241008,132600,336800617,523,523,523,523,1
20241008,132500,336800094,523,523,523,523,0
20241008,132400,336800094,523,522,523,522,810
20241008,132300,336376564,522,522,522,522,0
20241008,132200,336376564,522,522,522,522,2
20241008,132100,336375520,522,522,522,522,0
20241008,132000,336375520,522,522,522,522,0
20241008,131900,336375520,522,522,522,522,0
20241008,131800,336375520,522,522,522,522,1
20241008,131700,336374998,519,519,519,519,0
20241008,131600,336374998,519,519,519,519,66
20241008,131500,336340744,520,520,520,520,539
20241008,131400,336060464,518,518,518,518,0
20241008,131300,336060464,518,518,518,518,0
20241008,131200,336060464,518,518,518,518,0
20241008,131100,336060464,518,518,518,518,0
20241008,131000,336060464,518,518,518,518,0
20241008,130900,336060464,518,518,518,518,1001
20241008,130800,335541946,519,519,519,519,0
20241008,130700,335541946,519,519,519,519,0
20241008,130600,335541946,519,519,519,519,1
20241008,130500,335541427,518,518,518,518,0
20241008,130400,335541427,518,518,518,518,0
20241008,130300,335541427,518,518,518,518,1
20241008,130200,335540909,517,517,517,517,0
20241008,130100,335540909,517,517,517,517,0
20241008,130000,335540909,517,520,520,517,3890
20241008,125900,333526407,521,521,521,521,0
20241008,125800,333526407,521,521,521,521,0
20241008,125700,333526407,521,522,522,521,821
20241008,125600,333098665,523,523,523,523,1
20241008,125500,333098142,523,521,523,521,84
20241008,125400,333054376,524,524,524,524,0
20241008,125300,333054376,524,524,524,524,2000
20241008,125200,332006376,524,524,524,524,0
20241008,125100,332006376,524,524,524,524,200
20241008,125000,331901576,524,522,526,521,14255
20241008,124900,324455168,523,526,526,523,1581
20241008,124800,323628302,526,526,526,526,3500
20241008,124700,321787302,522,525,525,522,2131
20241008,124600,320672220,528,528,528,528,0
20241008,124500,320672220,528,522,528,522,7865
20241008,124400,316522547,521,521,521,521,0
20241008,124300,316522547,521,521,521,521,0
20241008,124200,316522547,521,521,521,521,0
20241008,124100,316522547,521,521,524,520,1781
20241008,124000,315595355,528,520,528,520,4185
20241008,123900,313395165,521,521,521,521,0
20241008,123800,313395165,521,521,521,521,0
20241008,123700,313395165,521,521,521,521,0
20241008,123600,313395165,521,521,521,521,0
20241008,123500,313395165,521,517,521,517,6296
20241008,123400,310138404,517,514,517,514,120
20241008,123300,310076424,517,516,517,516,1514
20241008,123200,309293696,517,515,517,515,6669
20241008,123100,305845907,514,514,514,514,2
20241008,123000,305844879,513,513,513,513,0
20241008,122900,305844879,513,513,513,513,0
20241008,122800,305844879,513,515,515,513,2263
20241008,122700,304682960,517,517,517,517,0
20241008,122600,304682960,517,516,517,516,500
20241008,122500,304424890,513,513,513,513,0
20241008,122400,304424890,513,513,513,513,0
20241008,122300,304424890,513,514,514,513,553
20241008,122200,304140658,515,515,515,515,0
20241008,122100,304140658,515,516,516,515,112
20241008,122000,304082976,517,517,517,517,0
20241008,121900,304082976,517,517,517,517,0
20241008,121800,304082976,517,517,517,517,1
20241008,121700,304082459,518,518,518,518,0
20241008,121600,304082459,518,517,518,514,1841
20241008,121500,303134326,518,518,518,518,1
20241008,121400,303133808,517,516,518,516,76
20241008,121300,303094525,516,519,519,516,2
20241008,121200,303093490,516,519,519,516,122
20241008,121100,303030238,519,518,519,518,1365
20241008,121000,302322099,516,516,516,516,112
20241008,120900,302264307,519,519,519,519,10
20241008,120800,302259117,519,519,519,519,1
20241008,120700,302258598,516,516,516,516,32
20241008,120600,302242086,518,519,519,518,1001
20241008,120500,301723567,519,519,519,519,0
20241008,120400,301723567,519,519,519,519,0
20241008,120300,301723567,519,519,519,519,0
20241008,120200,301723567,519,519,519,519,1000
20241008,120100,301204567,520,520,520,520,0
20241008,120000,301204567,520,520,520,520,0
20241008,115900,301204567,520,523,526,520,1783
20241008,115800,300271771,520,517,528,515,15712
20241008,115700,292072849,516,514,516,512,7076
20241008,115600,288440747,513,513,513,513,0
20241008,115500,288440747,513,513,513,513,40
20241008,115400,288420227,514,514,514,514,0
20241008,115300,288420227,514,514,514,514,45
20241008,115200,288397097,514,514,514,514,10
20241008,115100,288391957,514,514,514,514,966
20241008,115000,287895433,515,515,515,515,0
20241008,114900,287895433,515,515,515,515,1
20241008,114800,287894918,515,515,515,515,1602
20241008,114700,287069888,513,513,513,513,1
20241008,114600,287069375,515,515,515,515,1
20241008,114500,287068860,514,513,514,513,6188
20241008,114400,283888229,512,512,512,512,1
20241008,114300,283887717,514,514,514,514,1
20241008,114200,283887203,514,514,514,514,1
20241008,114100,283886689,514,514,514,514,0
20241008,114000,283886689,514,514,514,514,1000
20241008,113900,283372689,512,512,512,512,2753
20241008,113800,281963153,512,514,514,512,3293
20241008,113700,280273996,513,513,513,513,0
20241008,113600,280273996,513,513,513,513,1649
20241008,113500,279428059,512,512,512,512,0
20241008,113400,279428059,512,512,512,512,0
20241008,113300,279428059,512,512,512,512,1150
20241008,113200,278839259,515,515,515,515,19
20241008,113100,278829474,515,515,515,515,1000
20241008,113000,278314474,515,515,515,515,25
20241008,112900,278301599,515,515,515,515,0
20241008,112800,278301599,515,515,515,515,0
20241008,112700,278301599,515,515,515,515,0
20241008,112600,278301599,515,515,515,515,1
20241008,112500,278301084,511,511,511,511,400
20241008,112400,278096684,515,515,515,515,1
20241008,112300,278096169,511,512,512,511,15000
20241008,112200,270427265,512,512,512,512,0
20241008,112100,270427265,512,512,512,512,0
20241008,112000,270427265,512,512,512,512,0
20241008,111900,270427265,512,513,513,512,6000
20241008,111800,267351294,513,513,513,513,1007
20241008,111700,266834703,513,513,513,513,3500
20241008,111600,265039203,514,514,514,514,400
20241008,111500,264833603,514,514,514,514,0
20241008,111400,264833603,514,514,514,514,0
20241008,111300,264833603,514,514,514,514,0
20241008,111200,264833603,514,514,514,514,1
20241008,111100,264833089,517,517,517,517,1
20241008,111000,264832572,517,517,517,517,0
20241008,110900,264832572,517,517,517,515,4424
20241008,110800,262549802,517,516,517,516,2208
20241008,110700,261410468,516,516,516,516,4
20241008,110600,261408404,517,515,517,515,2018
20241008,110500,260367147,516,516,516,516,130
20241008,110400,260300067,516,516,516,516,0
20241008,110300,260300067,516,514,516,514,33
20241008,110200,260283103,514,516,516,514,1169
20241008,110100,259682235,516,514,516,514,5582
20241008,110000,256803927,514,514,514,514,1
20241008,105900,256803413,512,512,512,512,0
20241008,105800,256803413,512,513,513,512,1050
20241008,105700,256264771,512,512,512,512,26
20241008,105600,256251459,512,512,512,512,0
20241008,105500,256251459,512,512,512,512,5
20241008,105400,256248899,512,512,512,512,88
20241008,105300,256203843,512,512,512,512,10
20241008,105200,256198723,512,512,512,512,7
20241008,105100,256195139,512,512,512,512,667
20241008,105000,255853635,512,513,513,512,3
20241008,104900,255852097,513,513,513,513,0
20241008,104800,255852097,513,513,513,513,3
20241008,104700,255850558,513,513,513,513,1
20241008,104600,255850045,512,513,513,512,1790
20241008,104500,254933365,513,513,513,513,0
20241008,104400,254933365,513,513,513,513,0
20241008,104300,254933365,513,513,513,513,0
20241008,104200,254933365,513,513,513,513,550
20241008,104100,254651215,513,513,513,513,4
20241008,104000,254649163,512,512,512,512,21
20241008,103900,254638411,512,512,512,512,0
20241008,103800,254638411,512,512,512,512,500
20241008,103700,254382411,512,512,512,512,40
20241008,103600,254361931,512,512,512,512,414
20241008,103500,254149963,512,512,512,512,0
20241008,103400,254149963,512,512,512,512,41
20241008,103300,254128971,512,512,512,512,100
20241008,103200,254077771,512,510,512,510,1281
20241008,103100,253422380,510,510,510,510,1330
20241008,103000,252744080,510,510,510,510,10
20241008,102900,252738980,510,510,510,510,7000
20241008,102800,249168980,514,514,514,514,100
20241008,102700,249117580,514,512,514,512,1310
20241008,102600,248445243,512,512,512,512,0
20241008,102500,248445243,512,512,512,512,1327
20241008,102400,247765819,508,508,508,508,652
20241008,102300,247434603,507,507,507,507,100
20241008,102200,247383903,506,516,516,506,32567
20241008,102100,230813150,516,516,516,516,0
20241008,102000,230813150,516,516,516,516,2
20241008,101900,230812118,516,516,516,516,23
20241008,101800,230800250,516,516,516,515,16
20241008,101700,230791997,516,516,516,516,20
20241008,101600,230781677,516,516,516,516,2
20241008,101500,230780645,516,512,516,512,190
20241008,101400,230683329,512,512,512,512,160
20241008,101300,230601409,515,515,515,515,2000
20241008,101200,229571409,511,511,511,511,1900
20241008,101100,228600509,510,512,512,510,6077
20241008,101000,225492355,513,513,513,513,1992
20241008,100900,224470459,515,513,515,513,68
20241008,100800,224435569,513,516,516,513,2275
20241008,100700,223267139,516,516,516,516,0
20241008,100600,223267139,516,516,516,516,1
20241008,100500,223266623,513,514,514,513,3327
20241008,100400,221556794,514,514,514,514,2800
20241008,100300,220117594,516,516,516,516,0
20241008,100200,220117594,516,516,516,516,11
20241008,100100,220111918,513,515,516,513,1010
20241008,100000,219593760,512,512,512,512,100
20241008,095900,219542560,512,512,512,512,36
20241008,095800,219524128,512,512,512,512,699
20241008,095700,219166240,512,512,512,512,376
20241008,095600,218973728,512,516,516,512,19641
20241008,095500,208911683,516,516,516,516,200
20241008,095400,208808483,516,516,516,516,0
20241008,095300,208808483,516,516,516,516,61
20241008,095200,208777007,516,516,516,516,817
20241008,095100,208355435,515,514,515,514,2600
20241008,095000,207018985,511,511,511,511,63
20241008,094900,206986792,511,514,514,511,3
20241008,094800,206985256,514,514,514,514,1984
20241008,094700,205965480,514,513,514,512,2140
20241008,094600,204869720,514,514,514,514,0
20241008,094500,204869720,514,512,514,512,810
20241008,094400,204454454,512,512,514,507,3920
20241008,094300,202449319,510,514,514,504,28457
20241008,094200,188037853,514,511,514,507,66906
20241008,094100,153929845,511,512,512,510,15540
20241008,094000,145983158,510,514,514,510,20087
20241008,093900,135737826,514,510,514,509,2366
20241008,093800,134525361,509,513,514,508,48524
20241008,093700,109750310,514,519,519,514,24693
20241008,093600,97041638,519,520,520,519,537
20241008,093500,96762926,520,520,520,520,30
20241008,093400,96747326,520,524,524,519,2118
20241008,093300,95645513,524,524,524,521,617
20241008,093200,95324041,524,524,524,524,0
20241008,093100,95324041,524,522,524,519,43371
20241008,093000,72783606,522,522,522,522,1350
20241008,092900,72078906,522,522,523,522,342
20241008,092800,71900307,522,522,522,522,148
20241008,092700,71823051,522,522,522,522,1649
20241008,092600,70962273,522,522,522,522,370
20241008,092500,70769133,522,524,524,522,7028
20241008,092400,67097502,528,527,528,527,209
20241008,092300,66987256,523,523,523,523,100
20241008,092200,66934956,523,525,525,523,8631
20241008,092100,62418138,525,525,525,525,151
20241008,092000,62338863,524,527,527,524,16652
20241008,091900,53601279,529,529,529,528,264
20241008,091800,53461664,529,529,529,529,10
20241008,091700,53456374,528,528,528,528,1500
20241008,091600,52664374,528,528,529,528,36
20241008,091500,52645364,526,526,526,526,0
20241008,091400,52645364,526,526,526,526,101
20241008,091300,52592238,526,528,528,526,2860
20241008,091200,51087678,526,529,529,526,26128
20241008,091100,37332348,531,531,531,531,8
20241008,091000,37328100,531,531,531,531,4674
20241008,090900,34846206,531,530,531,527,5062
20241008,090800,32163320,530,530,530,530,1565
20241008,090700,31333870,530,525,530,525,5001
20241008,090600,28694472,522,528,528,521,4773
20241008,090500,26191182,528,531,531,511,11317
20241008,090400,20300307,531,527,531,525,4513
20241008,090300,17925319,530,533,533,528,9760
20241008,090200,12760374,533,530,533,526,2975
20241008,090100,11179810,526,538,538,525,7138
20241008,090000,7374122,538,542,545,538,13627