stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,185600,400882409,537,537,537,537,7187
20241016,185500,400882409,537,537,537,537,0
20241016,185400,400882409,537,537,537,537,0
20241016,185300,400882409,537,537,537,537,0
20241016,185200,400882409,537,537,537,537,0
20241016,185100,400882409,537,537,537,537,0
20241016,185000,400882409,537,537,537,537,0
20241016,184900,400882409,537,537,537,537,0
20241016,184800,400882409,537,537,537,537,0
20241016,184700,400882409,537,537,537,537,0
20241016,184600,400882409,537,537,537,537,0
20241016,184500,400882409,537,537,537,537,0
20241016,184400,400882409,537,537,537,537,0
20241016,184300,400882409,537,537,537,537,0
20241016,184200,400882409,537,537,537,537,0
20241016,184100,400882409,537,537,537,537,0
20241016,184000,400882409,537,537,537,537,0
20241016,183900,400882409,537,537,537,537,0
20241016,183800,400882409,537,537,537,537,0
20241016,183700,400882409,537,537,537,537,0
20241016,183600,400882409,537,537,537,537,0
20241016,183500,400882409,537,537,537,537,0
20241016,183400,400882409,537,537,537,537,0
20241016,183300,400882409,537,537,537,537,0
20241016,183200,400882409,537,537,537,537,0
20241016,183100,400882409,537,537,537,537,0
20241016,183000,400882409,537,537,537,537,0
20241016,182900,400882409,537,537,537,537,0
20241016,182800,400882409,537,537,537,537,0
20241016,182700,400882409,537,537,537,537,0
20241016,182600,400882409,537,537,537,537,7187
20241016,182500,400882409,537,537,537,537,0
20241016,182400,400882409,537,537,537,537,0
20241016,182300,400882409,537,537,537,537,0
20241016,182200,400882409,537,537,537,537,0
20241016,182100,400882409,537,537,537,537,0
20241016,182000,400882409,537,537,537,537,0
20241016,181900,400882409,537,537,537,537,0
20241016,181800,400882409,537,537,537,537,0
20241016,181700,400882409,537,537,537,537,0
20241016,181600,400882409,537,537,537,537,0
20241016,181500,400882409,537,537,537,537,0
20241016,181400,400882409,537,537,537,537,0
20241016,181300,400882409,537,537,537,537,0
20241016,181200,400882409,537,537,537,537,0
20241016,181100,400882409,537,537,537,537,0
20241016,181000,400882409,537,537,537,537,0
20241016,180900,400882409,537,537,537,537,0
20241016,180800,400882409,537,537,537,537,0
20241016,180700,400882409,537,537,537,537,0
20241016,180600,400882409,537,537,537,537,0
20241016,180500,400882409,537,537,537,537,0
20241016,180400,400882409,537,537,537,537,0
20241016,180300,400882409,537,537,537,537,0
20241016,180200,400882409,537,537,537,537,0
20241016,180100,400882409,537,537,537,537,0
20241016,180000,400882409,537,537,537,537,0
20241016,175900,400882409,537,537,537,537,0
20241016,175800,400882409,537,537,537,537,0
20241016,175700,400882409,537,537,537,537,0
20241016,175600,400882409,537,537,537,537,7187
20241016,175500,400882409,537,537,537,537,0
20241016,175400,400882409,537,537,537,537,0
20241016,175300,400882409,537,537,537,537,0
20241016,175200,400882409,537,537,537,537,0
20241016,175100,400882409,537,537,537,537,0
20241016,175000,400882409,537,537,537,537,0
20241016,174900,400882409,537,537,537,537,0
20241016,174800,400882409,537,537,537,537,0
20241016,174700,400882409,537,537,537,537,0
20241016,174600,400882409,537,537,537,537,0
20241016,174500,400882409,537,537,537,537,0
20241016,174400,400882409,537,537,537,537,0
20241016,174300,400882409,537,537,537,537,0
20241016,174200,400882409,537,537,537,537,0
20241016,174100,400882409,537,537,537,537,0
20241016,174000,400882409,537,537,537,537,0
20241016,173900,400882409,537,537,537,537,0
20241016,173800,400882409,537,537,537,537,0
20241016,173700,400882409,537,537,537,537,0
20241016,173600,400882409,537,537,537,537,0
20241016,173500,400882409,537,537,537,537,0
20241016,173400,400882409,537,537,537,537,0
20241016,173300,400882409,537,537,537,537,0
20241016,173200,400882409,537,537,537,537,0
20241016,173100,400882409,537,537,537,537,0
20241016,173000,400882409,537,537,537,537,0
20241016,172900,400882409,537,537,537,537,0
20241016,172800,400882409,537,537,537,537,0
20241016,172700,400882409,537,537,537,537,0
20241016,172600,400882409,537,537,537,537,7187
20241016,172500,400882409,537,537,537,537,0
20241016,172400,400882409,537,537,537,537,0
20241016,172300,400882409,537,537,537,537,0
20241016,172200,400882409,537,537,537,537,0
20241016,172100,400882409,537,537,537,537,0
20241016,172000,400882409,537,537,537,537,0
20241016,171900,400882409,537,537,537,537,0
20241016,171800,400882409,537,537,537,537,0
20241016,171700,400882409,537,537,537,537,0
20241016,171600,400882409,537,537,537,537,0
20241016,171500,400882409,537,537,537,537,0
20241016,171400,400882409,537,537,537,537,0
20241016,171300,400882409,537,537,537,537,0
20241016,171200,400882409,537,537,537,537,0
20241016,171100,400882409,537,537,537,537,0
20241016,171000,400882409,537,537,537,537,0
20241016,170900,400882409,537,537,537,537,0
20241016,170800,400882409,537,537,537,537,0
20241016,170700,400882409,537,537,537,537,0
20241016,170600,400882409,537,537,537,537,0
20241016,170500,400882409,537,537,537,537,0
20241016,170400,400882409,537,537,537,537,0
20241016,170300,400882409,537,537,537,537,0
20241016,170200,400882409,537,537,537,537,0
20241016,170100,400882409,537,537,537,537,0
20241016,170000,400882409,537,537,537,537,0
20241016,165900,400882409,537,537,537,537,0
20241016,165800,400882409,537,537,537,537,0
20241016,165700,400882409,537,537,537,537,0
20241016,165600,400882409,537,537,537,537,7187
20241016,165500,400882409,537,537,537,537,0
20241016,165400,400882409,537,537,537,537,0
20241016,165300,400882409,537,537,537,537,0
20241016,165200,400882409,537,537,537,537,0
20241016,165100,400882409,537,537,537,537,0
20241016,165000,400882409,537,537,537,537,0
20241016,164900,400882409,537,537,537,537,0
20241016,164800,400882409,537,537,537,537,0
20241016,164700,400882409,537,537,537,537,0
20241016,164600,400882409,537,537,537,537,0
20241016,164500,400882409,537,537,537,537,0
20241016,164400,400882409,537,537,537,537,0
20241016,164300,400882409,537,537,537,537,0
20241016,164200,400882409,537,537,537,537,0
20241016,164100,400882409,537,537,537,537,0
20241016,164000,400882409,537,537,537,537,0
20241016,163900,400882409,537,537,537,537,0
20241016,163800,400882409,537,537,537,537,0
20241016,163700,400882409,537,537,537,537,0
20241016,163600,400882409,537,537,537,537,0
20241016,163500,400882409,537,537,537,537,0
20241016,163400,400882409,537,537,537,537,0
20241016,163300,400882409,537,537,537,537,0
20241016,163200,400882409,537,537,537,537,0
20241016,163100,400882409,537,537,537,537,0
20241016,163000,400882409,537,537,537,537,0
20241016,162900,400882409,537,537,537,537,0
20241016,162800,400882409,537,537,537,537,0
20241016,162700,400882409,537,537,537,537,0
20241016,162600,400882409,537,537,537,537,7187
20241016,162500,400882409,537,537,537,537,0
20241016,162400,400882409,537,537,537,537,0
20241016,162300,400882409,537,537,537,537,0
20241016,162200,400882409,537,537,537,537,0
20241016,162100,400882409,537,537,537,537,0
20241016,162000,400882409,537,537,537,537,0
20241016,161900,400882409,537,537,537,537,0
20241016,161800,400882409,537,537,537,537,0
20241016,161700,400882409,537,537,537,537,0
20241016,161600,400882409,537,537,537,537,0
20241016,161500,400882409,537,537,537,537,0
20241016,161400,400882409,537,537,537,537,0
20241016,161300,400882409,537,537,537,537,0
20241016,161200,400882409,537,537,537,537,0
20241016,161100,400882409,537,537,537,537,0
20241016,161000,400882409,537,537,537,537,0
20241016,160900,400882409,537,537,537,537,0
20241016,160800,400882409,537,537,537,537,0
20241016,160700,400882409,537,537,537,537,0
20241016,160600,400882409,537,537,537,537,0
20241016,160500,400882409,537,537,537,537,0
20241016,160400,400882409,537,537,537,537,0
20241016,160300,400882409,537,537,537,537,0
20241016,160200,400882409,537,537,537,537,0
20241016,160100,400882409,537,537,537,537,0
20241016,160000,400882409,537,537,537,537,0
20241016,155900,400882409,537,537,537,537,0
20241016,155800,400882409,537,537,537,537,0
20241016,155700,400882409,537,537,537,537,0
20241016,155600,400882409,537,537,537,537,7187
20241016,155500,400882409,537,537,537,537,0
20241016,155400,400882409,537,537,537,537,0
20241016,155300,400882409,537,537,537,537,0
20241016,155200,400882409,537,537,537,537,0
20241016,155100,400882409,537,537,537,537,0
20241016,155000,400882409,537,537,537,537,0
20241016,154900,400882409,537,537,537,537,0
20241016,154800,400882409,537,537,537,537,0
20241016,154700,400882409,537,537,537,537,0
20241016,154600,400882409,537,537,537,537,0
20241016,154500,400882409,537,537,537,537,0
20241016,154400,400882409,537,537,537,537,0
20241016,154300,400882409,537,537,537,537,0
20241016,154200,400882409,537,537,537,537,0
20241016,154100,400882409,537,537,537,537,0
20241016,154000,400882409,537,537,537,537,0
20241016,153900,400882409,537,537,537,537,0
20241016,153800,400882409,537,537,537,537,0
20241016,153700,400882409,537,537,537,537,0
20241016,153600,400882409,537,537,537,537,0
20241016,153500,400882409,537,537,537,537,0
20241016,153400,400882409,537,537,537,537,0
20241016,153300,400882409,537,537,537,537,0
20241016,153200,400882409,537,537,537,537,0
20241016,153100,400882409,537,537,537,537,0
20241016,153000,400882409,537,537,537,537,7187
20241016,152900,397022990,537,537,537,537,0
20241016,152800,397022990,537,537,537,537,0
20241016,152700,397022990,537,537,537,537,0
20241016,152600,397022990,537,537,537,537,0
20241016,152500,397022990,537,537,537,537,0
20241016,152400,397022990,537,537,537,537,0
20241016,152300,397022990,537,537,537,537,0
20241016,152200,397022990,537,537,537,537,0
20241016,152100,397022990,537,537,537,537,0
20241016,152000,397022990,537,537,537,537,0
20241016,151900,397022990,537,535,537,535,8421
20241016,151800,392517751,537,536,537,536,13
20241016,151700,392510780,537,536,538,536,308
20241016,151600,392345688,538,535,538,535,3081
20241016,151500,390694582,537,537,537,537,0
20241016,151400,390694582,537,537,537,537,0
20241016,151300,390694582,537,537,537,537,7
20241016,151200,390690823,535,535,535,535,0
20241016,151100,390690823,535,535,535,535,400
20241016,151000,390476823,537,537,537,537,20
20241016,150900,390466083,537,537,537,537,16
20241016,150800,390457491,537,537,537,537,5
20241016,150700,390454806,535,535,535,535,1632
20241016,150600,389581686,534,534,534,534,232
20241016,150500,389457798,534,534,534,534,2500
20241016,150400,388122798,534,534,534,534,100
20241016,150300,388069398,534,534,534,534,518
20241016,150200,387792786,535,535,535,535,7
20241016,150100,387789041,535,535,535,535,1
20241016,150000,387788506,534,534,534,534,0
20241016,145900,387788506,534,536,536,534,6
20241016,145800,387785292,537,537,537,537,0
20241016,145700,387785292,537,537,537,537,15
20241016,145600,387777237,538,538,538,533,7
20241016,145500,387773476,535,534,535,533,2519
20241016,145400,386425974,534,534,534,534,0
20241016,145300,386425974,534,534,534,534,16
20241016,145200,386417430,534,534,534,534,0
20241016,145100,386417430,534,534,534,534,0
20241016,145000,386417430,534,533,534,533,1004
20241016,144900,385882295,533,533,533,533,1554
20241016,144800,385054013,534,534,534,534,100
20241016,144700,385000613,534,534,534,534,381
20241016,144600,384797159,534,534,534,534,0
20241016,144500,384797159,534,534,534,534,1695
20241016,144400,383892029,534,533,534,533,401
20241016,144300,383677896,534,533,534,533,14
20241016,144200,383670421,533,533,533,533,1238
20241016,144100,383010567,533,534,534,533,501
20241016,144000,382743532,534,534,534,534,0
20241016,143900,382743532,534,534,534,534,0
20241016,143800,382743532,534,534,534,534,0
20241016,143700,382743532,534,534,534,534,0
20241016,143600,382743532,534,534,534,534,2288
20241016,143500,381521740,534,534,534,534,10000
20241016,143400,376181740,535,535,535,535,1010
20241016,143300,375641390,535,535,535,535,0
20241016,143200,375641390,535,535,535,535,0
20241016,143100,375641390,535,535,535,535,5660
20241016,143000,372613290,535,535,535,535,0
20241016,142900,372613290,535,535,535,535,100
20241016,142800,372559790,536,536,536,536,0
20241016,142700,372559790,536,536,536,536,51
20241016,142600,372532454,536,536,536,536,211
20241016,142500,372419358,536,537,538,536,742
20241016,142400,372021550,537,537,537,537,24
20241016,142300,372008662,537,537,537,537,5
20241016,142200,372005977,536,536,536,536,50
20241016,142100,371979177,536,536,536,536,1
20241016,142000,371978641,537,537,537,537,0
20241016,141900,371978641,537,537,537,537,0
20241016,141800,371978641,537,537,537,537,0
20241016,141700,371978641,537,537,537,537,9397
20241016,141600,366932452,537,537,537,537,0
20241016,141500,366932452,537,537,537,537,0
20241016,141400,366932452,537,537,537,537,12
20241016,141300,366926008,537,537,537,537,0
20241016,141200,366926008,537,537,537,537,0
20241016,141100,366926008,537,537,537,537,0
20241016,141000,366926008,537,537,537,537,9
20241016,140900,366921175,537,538,538,537,767
20241016,140800,366509212,538,538,538,538,101
20241016,140700,366454874,538,538,538,538,0
20241016,140600,366454874,538,538,538,538,0
20241016,140500,366454874,538,538,538,538,222
20241016,140400,366335438,539,539,539,539,0
20241016,140300,366335438,539,539,539,539,0
20241016,140200,366335438,539,539,539,539,0
20241016,140100,366335438,539,539,539,539,0
20241016,140000,366335438,539,539,539,539,5
20241016,135900,366332743,539,539,539,539,0
20241016,135800,366332743,539,539,539,539,0
20241016,135700,366332743,539,539,539,539,1
20241016,135600,366332204,539,535,539,535,1424
20241016,135500,365566340,536,536,536,536,0
20241016,135400,365566340,536,536,536,536,0
20241016,135300,365566340,536,536,536,536,300
20241016,135200,365405540,536,536,536,536,200
20241016,135100,365298340,536,536,536,536,2
20241016,135000,365297268,536,536,536,536,0
20241016,134900,365297268,536,536,536,536,119
20241016,134800,365233484,536,536,536,536,24
20241016,134700,365220620,536,537,537,536,3421
20241016,134600,363384215,537,537,537,537,0
20241016,134500,363384215,537,537,537,537,0
20241016,134400,363384215,537,537,537,537,0
20241016,134300,363384215,537,537,537,537,143
20241016,134200,363307424,537,537,537,537,1
20241016,134100,363306887,537,537,537,537,100
20241016,134000,363253187,537,536,537,536,129
20241016,133900,363184024,536,536,536,535,201
20241016,133800,363076338,536,534,536,534,3323
20241016,133700,361297574,534,535,535,534,977
20241016,133600,360775146,535,535,535,535,23
20241016,133500,360762841,535,535,535,535,844
20241016,133400,360311301,538,537,538,534,10390
20241016,133300,354751531,537,538,538,537,2000
20241016,133200,353677358,539,539,539,539,3011
20241016,133100,352054429,538,538,538,538,1750
20241016,133000,351112929,538,538,538,538,10
20241016,132900,351107549,538,538,538,538,1
20241016,132800,351107011,541,541,541,541,0
20241016,132700,351107011,541,541,541,541,453
20241016,132600,350861938,539,539,539,539,100
20241016,132500,350808038,539,539,539,539,28
20241016,132400,350792946,539,541,541,539,11600
20241016,132300,344533418,542,542,542,542,50
20241016,132200,344506318,543,543,543,542,280
20241016,132100,344354519,544,543,544,543,1203
20241016,132000,343701287,543,543,543,543,3
20241016,131900,343699658,541,541,541,541,0
20241016,131800,343699658,541,541,541,541,0
20241016,131700,343699658,541,541,541,541,0
20241016,131600,343699658,541,541,541,541,654
20241016,131500,343345844,544,544,544,544,0
20241016,131400,343345844,544,544,544,544,357
20241016,131300,343151636,542,542,542,542,3581
20241016,131200,341210734,539,540,540,539,1796
20241016,131100,340241690,540,541,541,540,1205
20241016,131000,339590989,541,540,542,540,3171
20241016,130900,337876944,542,541,542,540,2315
20241016,130800,336624757,540,540,540,540,269
20241016,130700,336479497,539,539,539,539,0
20241016,130600,336479497,539,539,539,539,0
20241016,130500,336479497,539,539,539,539,0
20241016,130400,336479497,539,539,539,539,0
20241016,130300,336479497,539,539,539,539,1000
20241016,130200,335940497,539,539,539,539,1026
20241016,130100,335387483,539,539,539,539,1000
20241016,130000,334848483,539,539,539,539,390
20241016,125900,334638273,541,541,541,541,0
20241016,125800,334638273,541,541,541,541,7
20241016,125700,334634486,537,537,537,537,0
20241016,125600,334634486,537,537,537,537,6197
20241016,125500,331306697,537,537,537,537,0
20241016,125400,331306697,537,537,537,537,13017
20241016,125300,324316568,538,539,539,538,7251
20241016,125200,320415474,539,538,539,538,501
20241016,125100,320145935,538,538,538,538,0
20241016,125000,320145935,538,539,539,538,5401
20241016,124900,317238208,539,539,539,539,0
20241016,124800,317238208,539,540,540,539,3649
20241016,124700,315270051,540,540,540,540,40
20241016,124600,315248451,540,540,540,540,1
20241016,124500,315247911,540,540,540,540,50
20241016,124400,315220911,541,541,541,541,0
20241016,124300,315220911,541,541,541,541,500
20241016,124200,314950411,541,541,541,541,30
20241016,124100,314934181,541,541,541,541,0
20241016,124000,314934181,541,541,541,541,0
20241016,123900,314934181,541,541,541,541,0
20241016,123800,314934181,541,541,541,541,30
20241016,123700,314917951,540,541,541,540,70
20241016,123600,314880141,542,542,542,542,114
20241016,123500,314818353,543,543,543,543,10
20241016,123400,314812923,542,542,542,542,621
20241016,123300,314476341,542,547,547,542,1986
20241016,123200,313393202,547,541,547,541,2500
20241016,123100,312028883,540,540,540,540,0
20241016,123000,312028883,540,540,540,540,0
20241016,122900,312028883,540,540,540,540,0
20241016,122800,312028883,540,540,540,540,0
20241016,122700,312028883,540,540,540,540,1
20241016,122600,312028343,540,540,540,540,0
20241016,122500,312028343,540,541,541,540,271
20241016,122400,311881996,543,543,543,543,0
20241016,122300,311881996,543,543,543,543,10
20241016,122200,311876566,541,544,544,541,7355
20241016,122100,307890476,544,544,544,544,0
20241016,122000,307890476,544,544,544,544,0
20241016,121900,307890476,544,544,544,544,100
20241016,121800,307836076,548,548,548,548,1
20241016,121700,307835528,542,542,542,542,12
20241016,121600,307829024,547,545,547,543,9719
20241016,121500,302519653,550,550,550,550,0
20241016,121400,302519653,550,550,550,550,0
20241016,121300,302519653,550,546,550,545,15628
20241016,121200,293976923,550,550,550,550,181
20241016,121100,293877373,550,549,551,549,6785
20241016,121000,290142852,546,546,546,545,1675
20241016,120900,289229776,546,551,551,546,1063
20241016,120800,288647838,551,550,552,550,10951
20241016,120700,282609480,550,550,550,549,20500
20241016,120600,271334500,550,547,550,547,10630
20241016,120500,265492189,548,547,548,547,744
20241016,120400,265084584,548,546,548,546,423
20241016,120300,264853282,541,541,541,541,0
20241016,120200,264853282,541,541,541,541,0
20241016,120100,264853282,541,545,550,541,4684
20241016,120000,262279036,550,539,550,538,15636
20241016,115900,253789520,540,540,540,540,0
20241016,115800,253789520,540,540,540,540,1413
20241016,115700,253026500,541,541,541,541,201
20241016,115600,252917759,540,538,540,538,9245
20241016,115500,247934616,538,538,538,538,10
20241016,115400,247929236,535,535,535,535,0
20241016,115300,247929236,535,535,535,535,0
20241016,115200,247929236,535,535,535,535,3
20241016,115100,247927631,535,538,538,535,238
20241016,115000,247800298,538,538,538,538,278
20241016,114900,247650734,538,538,538,536,1122
20241016,114800,247047698,537,537,537,537,10
20241016,114700,247042328,538,538,538,538,0
20241016,114600,247042328,538,538,538,538,20
20241016,114500,247031568,538,536,538,536,1964
20241016,114400,245976992,536,536,536,536,501
20241016,114300,245708456,538,538,538,538,0
20241016,114200,245708456,538,534,538,534,21593
20241016,114100,234139765,534,531,534,531,6746
20241016,114000,230554329,530,530,530,530,5000
20241016,113900,227904329,529,529,530,529,2050
20241016,113800,226819829,530,530,530,530,4000
20241016,113700,224699829,530,531,531,530,4000
20241016,113600,222577829,531,531,531,531,0
20241016,113500,222577829,531,531,531,531,0
20241016,113400,222577829,531,531,531,531,0
20241016,113300,222577829,531,530,531,530,100
20241016,113200,222524809,530,530,530,530,0
20241016,113100,222524809,530,530,530,530,10
20241016,113000,222519509,529,529,529,529,0
20241016,112900,222519509,529,528,529,527,5807
20241016,112800,219450497,528,528,528,528,1
20241016,112700,219449969,527,527,527,527,7
20241016,112600,219446280,527,528,528,527,501
20241016,112500,219181753,528,528,528,528,3222
20241016,112400,217480537,528,528,528,528,5000
20241016,112300,214840537,528,528,528,528,81
20241016,112200,214797769,529,529,529,529,0
20241016,112100,214797769,529,529,529,529,0
20241016,112000,214797769,529,529,529,529,200
20241016,111900,214691969,529,529,529,529,35
20241016,111800,214673454,525,524,525,524,5200
20241016,111700,211943654,525,528,532,525,5581
20241016,111600,208989783,523,523,523,523,0
20241016,111500,208989783,523,523,523,522,2250
20241016,111400,207815033,522,522,522,522,1878
20241016,111300,206834717,522,522,522,521,422
20241016,111200,206614633,522,522,522,522,755
20241016,111100,206220523,522,523,523,522,258
20241016,111000,206085594,522,523,523,522,3277
20241016,110900,204374000,523,523,523,523,0
20241016,110800,204374000,523,523,523,523,5
20241016,110700,204371385,523,522,523,521,1245
20241016,110600,203721505,523,524,524,523,1066
20241016,110500,203163982,524,524,524,524,5000
20241016,110400,200543982,523,523,523,523,184
20241016,110300,200447750,523,523,523,523,30
20241016,110200,200432060,523,524,524,523,6703
20241016,110100,196924301,524,525,525,524,431
20241016,110000,196698143,525,525,525,525,0
20241016,105900,196698143,525,525,525,525,279
20241016,105800,196551668,527,527,527,527,19
20241016,105700,196541655,527,525,527,525,1165
20241016,105600,195929990,523,523,523,523,0
20241016,105500,195929990,523,525,525,523,3989
20241016,105400,193838057,525,527,527,525,3405
20241016,105300,192047764,527,527,527,527,1700
20241016,105200,191151864,527,527,527,527,0
20241016,105100,191151864,527,527,527,527,0
20241016,105000,191151864,527,528,528,527,124
20241016,104900,191086416,527,526,527,526,354
20241016,104800,190900108,526,526,526,526,70
20241016,104700,190863288,526,527,527,526,231
20241016,104600,190741582,526,526,526,526,14410
20241016,104500,183161922,526,526,526,526,0
20241016,104400,183161922,526,527,527,526,40
20241016,104300,183140872,532,532,532,532,0
20241016,104200,183140872,532,532,532,532,3
20241016,104100,183139276,532,534,534,532,948
20241016,104000,182633358,534,527,534,527,21128
20241016,103900,171385011,526,526,526,526,454
20241016,103800,171146207,526,525,526,525,706
20241016,103700,170774994,525,525,525,525,230
20241016,103600,170654244,525,525,525,525,0
20241016,103500,170654244,525,525,525,525,194
20241016,103400,170552394,525,524,525,524,1009
20241016,103300,170023622,524,524,524,524,64
20241016,103200,169990086,524,524,524,524,0
20241016,103100,169990086,524,524,524,524,710
20241016,103000,169618046,523,523,523,523,641
20241016,102900,169282803,522,524,525,522,7130
20241016,102800,165555062,524,525,525,524,11100
20241016,102700,159729585,526,526,526,526,8
20241016,102600,159725377,526,526,526,526,0
20241016,102500,159725377,526,526,526,526,139
20241016,102400,159652263,527,525,527,525,867
20241016,102300,159196224,525,525,526,525,734
20241016,102200,158810474,525,525,525,525,1011
20241016,102100,158279699,528,525,528,525,4031
20241016,102000,156163421,525,528,528,525,10050
20241016,101900,150884241,528,528,528,528,0
20241016,101800,150884241,528,528,528,528,90
20241016,101700,150836721,527,527,527,527,10
20241016,101600,150831451,526,526,526,526,150
20241016,101500,150752551,526,526,526,526,0
20241016,101400,150752551,526,526,526,526,100
20241016,101300,150699951,526,526,526,526,0
20241016,101200,150699951,526,526,526,526,13908
20241016,101100,143384343,525,525,525,525,0
20241016,101000,143384343,525,525,525,525,8
20241016,100900,143380143,529,529,529,529,0
20241016,100800,143380143,529,529,529,529,500
20241016,100700,143115643,529,529,529,529,10
20241016,100600,143110353,529,529,529,529,1001
20241016,100500,142580824,525,525,525,525,2000
20241016,100400,141530824,529,529,529,529,14
20241016,100300,141523418,529,529,529,529,600
20241016,100200,141206018,529,529,529,529,35
20241016,100100,141187503,529,529,529,528,126
20241016,100000,141120850,530,528,530,528,4910
20241016,095900,138526509,528,528,528,527,380
20241016,095800,138326149,528,528,528,528,160
20241016,095700,138241669,528,528,528,528,21
20241016,095600,138230581,524,525,528,524,5812
20241016,095500,135184724,530,530,530,530,1
20241016,095400,135184194,525,525,525,525,3346
20241016,095300,133427544,530,525,530,525,238
20241016,095200,133302589,525,525,525,525,0
20241016,095100,133302589,525,526,526,525,801
20241016,095000,132881924,526,531,531,526,7527
20241016,094900,128915699,532,531,532,529,131
20241016,094800,128846039,531,528,531,528,6868
20241016,094700,125211166,527,527,527,527,119
20241016,094600,125148453,527,527,527,526,530
20241016,094500,124869153,527,524,527,524,86
20241016,094400,124823846,526,524,526,524,1183
20241016,094300,124201954,523,523,527,523,108
20241016,094200,124145458,523,526,527,523,1631
20241016,094100,123291778,527,527,527,527,1
20241016,094000,123291251,527,527,528,527,185
20241016,093900,123193731,526,526,527,526,2099
20241016,093800,122089656,526,526,526,526,202
20241016,093700,121983404,526,527,527,526,2130
20241016,093600,120862894,527,527,527,527,30
20241016,093500,120847084,528,528,528,528,60
20241016,093400,120815404,528,527,528,526,922
20241016,093300,120330010,528,528,528,528,644
20241016,093200,119989978,528,527,528,525,1074
20241016,093100,119424053,527,525,527,525,983
20241016,093000,118907878,525,523,525,523,22
20241016,092900,118896360,524,524,524,524,1896
20241016,092800,117902856,524,524,524,524,205
20241016,092700,117795436,523,520,523,520,7928
20241016,092600,113655622,520,520,521,520,351
20241016,092500,113473098,520,521,522,520,21495
20241016,092400,102279362,522,521,522,521,10575
20241016,092300,96769786,523,521,523,521,10
20241016,092200,96764574,521,522,523,521,4054
20241016,092100,94649961,522,523,523,522,6142
20241016,092000,91443337,523,522,523,522,102
20241016,091900,91389993,522,522,523,522,1306
20241016,091800,90708259,522,523,523,522,4837
20241016,091700,88182584,523,525,525,523,62
20241016,091600,88150056,525,523,525,523,585
20241016,091500,87843731,523,523,523,523,15
20241016,091400,87835886,522,525,525,522,1239
20241016,091300,87187885,525,526,526,520,4311
20241016,091200,84938938,526,526,526,525,90
20241016,091100,84891604,526,520,526,520,17190
20241016,091000,75951488,520,523,523,520,15089
20241016,090900,68080771,524,525,526,524,5926
20241016,090800,64973530,525,529,529,525,11348
20241016,090700,59002147,529,527,529,526,4604
20241016,090600,56568033,526,523,526,523,5387
20241016,090500,53742309,524,524,525,523,5381
20241016,090400,50922778,524,523,525,523,2008
20241016,090300,49871893,522,519,525,518,14554
20241016,090200,42273178,518,523,523,516,47936
20241016,090100,17384152,523,530,530,523,4340
20241016,090000,15108941,530,529,530,525,28577