stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,184800,238115854,501,501,501,501,20655
20231006,184700,238115854,501,501,501,501,0
20231006,184600,238115854,501,501,501,501,0
20231006,184500,238115854,501,501,501,501,0
20231006,184400,238115854,501,501,501,501,0
20231006,184300,238115854,501,501,501,501,0
20231006,184200,238115854,501,501,501,501,0
20231006,184100,238115854,501,501,501,501,0
20231006,184000,238115854,501,501,501,501,0
20231006,183900,238115854,501,501,501,501,0
20231006,183800,238115854,501,501,501,501,0
20231006,183700,238115854,501,501,501,501,0
20231006,183600,238115854,501,501,501,501,0
20231006,183500,238115854,501,501,501,501,0
20231006,183400,238115854,501,501,501,501,0
20231006,183300,238115854,501,501,501,501,0
20231006,183200,238115854,501,501,501,501,0
20231006,183100,238115854,501,501,501,501,0
20231006,183000,238115854,501,501,501,501,0
20231006,182900,238115854,501,501,501,501,0
20231006,182800,238115854,501,501,501,501,0
20231006,182700,238115854,501,501,501,501,0
20231006,182600,238115854,501,501,501,501,0
20231006,182500,238115854,501,501,501,501,0
20231006,182400,238115854,501,501,501,501,0
20231006,182300,238115854,501,501,501,501,0
20231006,182200,238115854,501,501,501,501,0
20231006,182100,238115854,501,501,501,501,0
20231006,182000,238115854,501,501,501,501,0
20231006,181900,238115854,501,501,501,501,0
20231006,181800,238115854,501,501,501,501,20655
20231006,181700,238115854,501,501,501,501,0
20231006,181600,238115854,501,501,501,501,0
20231006,181500,238115854,501,501,501,501,0
20231006,181400,238115854,501,501,501,501,0
20231006,181300,238115854,501,501,501,501,0
20231006,181200,238115854,501,501,501,501,0
20231006,181100,238115854,501,501,501,501,0
20231006,181000,238115854,501,501,501,501,0
20231006,180900,238115854,501,501,501,501,0
20231006,180800,238115854,501,501,501,501,0
20231006,180700,238115854,501,501,501,501,0
20231006,180600,238115854,501,501,501,501,0
20231006,180500,238115854,501,501,501,501,0
20231006,180400,238115854,501,501,501,501,0
20231006,180300,238115854,501,501,501,501,0
20231006,180200,238115854,501,501,501,501,0
20231006,180100,238115854,501,501,501,501,0
20231006,180000,238115854,501,501,501,501,0
20231006,175900,238115854,501,501,501,501,0
20231006,175800,238115854,501,501,501,501,0
20231006,175700,238115854,501,501,501,501,0
20231006,175600,238115854,501,501,501,501,0
20231006,175500,238115854,501,501,501,501,0
20231006,175400,238115854,501,501,501,501,0
20231006,175300,238115854,501,501,501,501,0
20231006,175200,238115854,501,501,501,501,0
20231006,175100,238115854,501,501,501,501,0
20231006,175000,238115854,501,501,501,501,0
20231006,174900,238115854,501,501,501,501,0
20231006,174800,238115854,501,501,501,501,20655
20231006,174700,238115854,501,501,501,501,0
20231006,174600,238115854,501,501,501,501,0
20231006,174500,238115854,501,501,501,501,0
20231006,174400,238115854,501,501,501,501,0
20231006,174300,238115854,501,501,501,501,0
20231006,174200,238115854,501,501,501,501,0
20231006,174100,238115854,501,501,501,501,0
20231006,174000,238115854,501,501,501,501,0
20231006,173900,238115854,501,501,501,501,0
20231006,173800,238115854,501,501,501,501,0
20231006,173700,238115854,501,501,501,501,0
20231006,173600,238115854,501,501,501,501,0
20231006,173500,238115854,501,501,501,501,0
20231006,173400,238115854,501,501,501,501,0
20231006,173300,238115854,501,501,501,501,0
20231006,173200,238115854,501,501,501,501,0
20231006,173100,238115854,501,501,501,501,0
20231006,173000,238115854,501,501,501,501,0
20231006,172900,238115854,501,501,501,501,0
20231006,172800,238115854,501,501,501,501,0
20231006,172700,238115854,501,501,501,501,0
20231006,172600,238115854,501,501,501,501,0
20231006,172500,238115854,501,501,501,501,0
20231006,172400,238115854,501,501,501,501,0
20231006,172300,238115854,501,501,501,501,0
20231006,172200,238115854,501,501,501,501,0
20231006,172100,238115854,501,501,501,501,0
20231006,172000,238115854,501,501,501,501,0
20231006,171900,238115854,501,501,501,501,0
20231006,171800,238115854,501,501,501,501,20655
20231006,171700,238115854,501,501,501,501,0
20231006,171600,238115854,501,501,501,501,0
20231006,171500,238115854,501,501,501,501,0
20231006,171400,238115854,501,501,501,501,0
20231006,171300,238115854,501,501,501,501,0
20231006,171200,238115854,501,501,501,501,0
20231006,171100,238115854,501,501,501,501,0
20231006,171000,238115854,501,501,501,501,0
20231006,170900,238115854,501,501,501,501,0
20231006,170800,238115854,501,501,501,501,0
20231006,170700,238115854,501,501,501,501,0
20231006,170600,238115854,501,501,501,501,0
20231006,170500,238115854,501,501,501,501,0
20231006,170400,238115854,501,501,501,501,0
20231006,170300,238115854,501,501,501,501,0
20231006,170200,238115854,501,501,501,501,0
20231006,170100,238115854,501,501,501,501,0
20231006,170000,238115854,501,501,501,501,0
20231006,165900,238115854,501,501,501,501,0
20231006,165800,238115854,501,501,501,501,0
20231006,165700,238115854,501,501,501,501,0
20231006,165600,238115854,501,501,501,501,0
20231006,165500,238115854,501,501,501,501,0
20231006,165400,238115854,501,501,501,501,0
20231006,165300,238115854,501,501,501,501,0
20231006,165200,238115854,501,501,501,501,0
20231006,165100,238115854,501,501,501,501,0
20231006,165000,238115854,501,501,501,501,0
20231006,164900,238115854,501,501,501,501,0
20231006,164800,238115854,501,501,501,501,20655
20231006,164700,238115854,501,501,501,501,0
20231006,164600,238115854,501,501,501,501,0
20231006,164500,238115854,501,501,501,501,0
20231006,164400,238115854,501,501,501,501,0
20231006,164300,238115854,501,501,501,501,0
20231006,164200,238115854,501,501,501,501,0
20231006,164100,238115854,501,501,501,501,0
20231006,164000,238115854,501,501,501,501,0
20231006,163900,238115854,501,501,501,501,0
20231006,163800,238115854,501,501,501,501,0
20231006,163700,238115854,501,501,501,501,0
20231006,163600,238115854,501,501,501,501,0
20231006,163500,238115854,501,501,501,501,0
20231006,163400,238115854,501,501,501,501,0
20231006,163300,238115854,501,501,501,501,0
20231006,163200,238115854,501,501,501,501,0
20231006,163100,238115854,501,501,501,501,0
20231006,163000,238115854,501,501,501,501,0
20231006,162900,238115854,501,501,501,501,0
20231006,162800,238115854,501,501,501,501,0
20231006,162700,238115854,501,501,501,501,0
20231006,162600,238115854,501,501,501,501,0
20231006,162500,238115854,501,501,501,501,0
20231006,162400,238115854,501,501,501,501,0
20231006,162300,238115854,501,501,501,501,0
20231006,162200,238115854,501,501,501,501,0
20231006,162100,238115854,501,501,501,501,0
20231006,162000,238115854,501,501,501,501,0
20231006,161900,238115854,501,501,501,501,0
20231006,161800,238115854,501,501,501,501,20655
20231006,161700,238115854,501,501,501,501,0
20231006,161600,238115854,501,501,501,501,0
20231006,161500,238115854,501,501,501,501,0
20231006,161400,238115854,501,501,501,501,0
20231006,161300,238115854,501,501,501,501,0
20231006,161200,238115854,501,501,501,501,0
20231006,161100,238115854,501,501,501,501,0
20231006,161000,238115854,501,501,501,501,0
20231006,160900,238115854,501,501,501,501,0
20231006,160800,238115854,501,501,501,501,0
20231006,160700,238115854,501,501,501,501,0
20231006,160600,238115854,501,501,501,501,0
20231006,160500,238115854,501,501,501,501,0
20231006,160400,238115854,501,501,501,501,0
20231006,160300,238115854,501,501,501,501,0
20231006,160200,238115854,501,501,501,501,0
20231006,160100,238115854,501,501,501,501,0
20231006,160000,238115854,501,501,501,501,0
20231006,155900,238115854,501,501,501,501,0
20231006,155800,238115854,501,501,501,501,0
20231006,155700,238115854,501,501,501,501,0
20231006,155600,238115854,501,501,501,501,0
20231006,155500,238115854,501,501,501,501,0
20231006,155400,238115854,501,501,501,501,0
20231006,155300,238115854,501,501,501,501,0
20231006,155200,238115854,501,501,501,501,0
20231006,155100,238115854,501,501,501,501,0
20231006,155000,238115854,501,501,501,501,0
20231006,154900,238115854,501,501,501,501,0
20231006,154800,238115854,501,501,501,501,20655
20231006,154700,238115854,501,501,501,501,0
20231006,154600,238115854,501,501,501,501,0
20231006,154500,238115854,501,501,501,501,0
20231006,154400,238115854,501,501,501,501,0
20231006,154300,238115854,501,501,501,501,0
20231006,154200,238115854,501,501,501,501,0
20231006,154100,238115854,501,501,501,501,0
20231006,154000,238115854,501,501,501,501,0
20231006,153900,238115854,501,501,501,501,0
20231006,153800,238115854,501,501,501,501,0
20231006,153700,238115854,501,501,501,501,0
20231006,153600,238115854,501,501,501,501,0
20231006,153500,238115854,501,501,501,501,0
20231006,153400,238115854,501,501,501,501,0
20231006,153300,238115854,501,501,501,501,0
20231006,153200,238115854,501,501,501,501,0
20231006,153100,238115854,501,501,501,501,0
20231006,153000,238115854,501,501,501,501,20655
20231006,152900,227767699,507,507,507,507,0
20231006,152800,227767699,507,507,507,507,0
20231006,152700,227767699,507,507,507,507,0
20231006,152600,227767699,507,507,507,507,0
20231006,152500,227767699,507,507,507,507,0
20231006,152400,227767699,507,507,507,507,0
20231006,152300,227767699,507,507,507,507,0
20231006,152200,227767699,507,507,507,507,0
20231006,152100,227767699,507,507,507,507,0
20231006,152000,227767699,507,507,507,507,0
20231006,151900,227767699,507,507,507,507,2
20231006,151800,227766685,507,507,507,507,10
20231006,151700,227761615,507,507,507,507,11
20231006,151600,227756038,507,513,513,506,51961
20231006,151500,201410692,513,512,513,512,11
20231006,151400,201405050,513,512,513,512,10
20231006,151300,201399921,513,510,513,510,16
20231006,151200,201391720,513,512,513,512,10
20231006,151100,201386591,513,513,513,513,11
20231006,151000,201380948,513,513,513,513,10
20231006,150900,201375818,513,513,513,513,11
20231006,150800,201370175,510,513,513,510,12
20231006,150700,201364022,514,509,514,509,55010
20231006,150600,173308630,508,509,509,508,27
20231006,150500,173294903,509,509,509,509,10
20231006,150400,173289813,508,509,509,508,23
20231006,150300,173278117,510,510,510,510,10
20231006,150200,173273017,510,510,510,510,11
20231006,150100,173267407,510,510,510,510,20
20231006,150000,173257207,509,509,510,509,1011
20231006,145900,172742597,510,510,510,510,310
20231006,145800,172584497,510,510,510,510,11
20231006,145700,172578887,510,510,510,510,11
20231006,145600,172573277,510,508,510,508,59
20231006,145500,172543285,510,509,510,509,1008
20231006,145400,172030202,508,509,509,508,510
20231006,145300,171771112,509,509,509,509,11
20231006,145200,171765513,509,509,509,509,10
20231006,145100,171760423,509,509,509,509,271
20231006,145000,171622484,509,509,509,509,53
20231006,144900,171595507,509,509,509,509,211
20231006,144800,171488108,509,509,509,509,10
20231006,144700,171483018,509,509,509,509,11
20231006,144600,171477419,509,509,509,509,111
20231006,144500,171420920,509,509,509,509,10
20231006,144400,171415830,509,509,509,509,62
20231006,144300,171384272,509,509,509,509,10
20231006,144200,171379182,509,509,509,509,11
20231006,144100,171373583,509,509,509,509,10
20231006,144000,171368493,509,508,509,508,21
20231006,143900,171357814,509,507,509,507,467
20231006,143800,171120569,508,508,508,508,12
20231006,143700,171114473,508,509,509,508,23
20231006,143600,171102777,509,509,509,509,11
20231006,143500,171097178,509,509,509,509,11
20231006,143400,171091579,509,509,509,509,10
20231006,143300,171086489,509,509,509,509,11
20231006,143200,171080890,509,508,509,508,20
20231006,143100,171070720,509,509,509,509,11
20231006,143000,171065121,509,509,509,509,10
20231006,142900,171060031,509,509,509,509,11
20231006,142800,171054432,509,509,509,509,10
20231006,142700,171049342,509,509,509,509,11
20231006,142600,171043743,509,509,509,509,10
20231006,142500,171038653,509,509,509,509,11
20231006,142400,171033054,509,509,509,509,11
20231006,142300,171027455,509,509,509,509,10
20231006,142200,171022365,509,509,509,509,11
20231006,142100,171016766,509,509,509,509,10
20231006,142000,171011676,509,509,509,509,11
20231006,141900,171006077,509,509,509,509,10
20231006,141800,171000987,509,509,509,509,11
20231006,141700,170995388,509,509,509,509,10
20231006,141600,170990298,509,509,509,509,11
20231006,141500,170984699,510,506,510,506,10010
20231006,141400,165887150,507,505,508,505,9852
20231006,141300,160889700,504,504,505,504,831
20231006,141200,160470865,505,505,505,505,63
20231006,141100,160439050,505,505,505,505,11
20231006,141000,160433495,506,503,506,500,41383
20231006,140900,139724393,504,509,509,504,13058
20231006,140800,133129013,509,509,509,509,63
20231006,140700,133096946,509,511,511,509,21231
20231006,140600,122268196,512,512,512,512,10
20231006,140500,122263076,512,512,512,512,11
20231006,140400,122257444,512,512,512,512,11
20231006,140300,122251812,512,512,512,512,10
20231006,140200,122246692,512,512,512,512,11
20231006,140100,122241060,512,512,512,512,10
20231006,140000,122235940,512,512,512,512,11
20231006,135900,122230308,512,512,512,512,10
20231006,135800,122225188,512,512,512,512,91
20231006,135700,122178596,512,512,512,512,10
20231006,135600,122173476,512,512,512,512,11
20231006,135500,122167844,512,511,512,511,92
20231006,135400,122120822,511,511,511,511,266
20231006,135300,121984896,513,510,513,510,141
20231006,135200,121912953,510,513,513,510,652
20231006,135100,121579631,514,514,514,514,11
20231006,135000,121573977,514,514,514,514,10
20231006,134900,121568837,514,514,514,514,11
20231006,134800,121563183,514,514,514,514,10
20231006,134700,121558043,514,514,514,514,11
20231006,134600,121552389,514,514,514,514,10
20231006,134500,121547249,514,514,514,514,11
20231006,134400,121541595,514,514,514,514,10
20231006,134300,121536455,514,514,514,514,11
20231006,134200,121530801,514,514,514,514,11
20231006,134100,121525147,514,513,514,512,40
20231006,134000,121504643,514,514,514,514,11
20231006,133900,121498989,514,514,514,514,10
20231006,133800,121493849,514,514,514,514,12
20231006,133700,121487681,514,514,514,514,12
20231006,133600,121481513,514,514,514,514,11
20231006,133500,121475859,514,514,514,514,10
20231006,133400,121470719,514,514,514,514,11
20231006,133300,121465065,514,514,514,514,10
20231006,133200,121459925,514,514,514,514,11
20231006,133100,121454271,514,514,514,514,31
20231006,133000,121438337,514,514,514,514,10
20231006,132900,121433197,514,514,514,514,11
20231006,132800,121427543,514,514,514,514,10
20231006,132700,121422403,514,514,514,514,11
20231006,132600,121416749,514,513,514,513,10
20231006,132500,121411611,514,510,514,510,1011
20231006,132400,120895957,510,514,514,510,35
20231006,132300,120878059,514,513,514,513,12
20231006,132200,120871892,514,514,514,514,10
20231006,132100,120866752,514,514,514,514,11
20231006,132000,120861098,514,514,514,514,11
20231006,131900,120855444,514,514,514,514,10
20231006,131800,120850304,514,514,514,514,11
20231006,131700,120844650,514,514,514,514,10
20231006,131600,120839510,514,514,514,514,11
20231006,131500,120833856,514,514,514,514,10
20231006,131400,120828716,514,514,514,514,11
20231006,131300,120823062,514,514,514,514,10
20231006,131200,120817922,510,512,514,510,1290
20231006,131100,120159042,514,516,516,514,33
20231006,131000,120142047,516,516,516,516,11
20231006,130900,120136371,516,516,516,516,15
20231006,130800,120128631,516,516,516,516,10
20231006,130700,120123471,516,516,516,516,11
20231006,130600,120117795,516,516,516,515,211
20231006,130500,120009020,516,516,516,516,11
20231006,130400,120003344,516,516,516,516,12
20231006,130300,119997152,516,516,516,516,11
20231006,130200,119991476,516,511,516,510,1011
20231006,130100,119475372,516,516,516,516,11
20231006,130000,119469696,516,516,516,516,10
20231006,125900,119464536,516,516,516,516,11
20231006,125800,119458860,516,516,516,516,12
20231006,125700,119452668,516,516,516,516,10
20231006,125600,119447508,511,516,516,511,341
20231006,125500,119273087,516,516,516,516,10
20231006,125400,119267927,512,512,512,512,1521
20231006,125300,118489175,512,513,513,512,3286
20231006,125200,116806681,513,514,514,513,650
20231006,125100,116473063,514,514,514,513,2597
20231006,125000,115140205,514,516,516,514,479
20231006,124900,114893977,516,516,516,516,11
20231006,124800,114888301,516,516,516,516,10
20231006,124700,114883141,516,516,516,516,11
20231006,124600,114877465,516,516,516,516,10
20231006,124500,114872305,516,516,516,516,8817
20231006,124400,110322733,516,516,516,516,10
20231006,124300,110317573,516,516,516,516,11
20231006,124200,110311897,516,516,516,516,10
20231006,124100,110306737,516,516,516,516,11
20231006,124000,110301061,516,515,516,515,14
20231006,123900,110293842,516,516,516,516,11
20231006,123800,110288166,516,516,516,516,49
20231006,123700,110262882,516,516,516,516,10
20231006,123600,110257722,516,516,516,516,11
20231006,123500,110252046,516,516,516,516,48
20231006,123400,110227278,516,516,516,516,11
20231006,123300,110221602,516,516,516,516,10
20231006,123200,110216442,516,516,516,516,11
20231006,123100,110210766,516,516,516,516,10
20231006,123000,110205606,515,516,516,515,119
20231006,122900,110144311,516,516,516,516,10
20231006,122800,110139151,516,515,516,515,13
20231006,122700,110132445,516,516,516,516,1011
20231006,122600,109610769,516,516,516,516,10
20231006,122500,109605609,516,515,516,515,111
20231006,122400,109548436,515,515,515,515,210
20231006,122300,109440286,515,515,515,515,11
20231006,122200,109434621,515,515,515,515,10
20231006,122100,109429471,515,515,515,515,15
20231006,122000,109421746,515,515,515,515,10
20231006,121900,109416596,515,515,515,515,11
20231006,121800,109410931,515,515,515,515,10
20231006,121700,109405781,515,515,515,515,1061
20231006,121600,108859366,515,515,515,515,11
20231006,121500,108853701,515,515,515,515,50
20231006,121400,108827951,515,515,515,515,21
20231006,121300,108817136,516,516,516,516,10
20231006,121200,108811976,516,515,516,515,246
20231006,121100,108685275,516,516,516,516,10
20231006,121000,108680115,516,516,516,516,11
20231006,120900,108674439,516,516,516,516,10
20231006,120800,108669279,516,516,516,516,11
20231006,120700,108663603,516,512,516,512,11
20231006,120600,108657931,516,516,516,516,11
20231006,120500,108652255,516,516,516,516,11
20231006,120400,108646579,516,516,516,516,10
20231006,120300,108641419,516,516,516,516,411
20231006,120200,108429343,516,516,516,516,10
20231006,120100,108424183,516,512,516,512,31
20231006,120000,108408267,516,516,516,516,10
20231006,115900,108403107,516,516,516,516,11
20231006,115800,108397431,516,516,516,516,10
20231006,115700,108392271,516,516,516,516,11
20231006,115600,108386595,516,512,516,512,11
20231006,115500,108380923,516,516,516,516,11
20231006,115400,108375247,516,516,516,516,11
20231006,115300,108369571,516,515,516,515,10
20231006,115200,108364412,516,516,516,516,13
20231006,115100,108357704,516,516,516,516,110
20231006,115000,108300944,512,516,516,512,2750
20231006,114900,106892900,516,516,516,516,10
20231006,114800,106887740,516,516,516,516,4511
20231006,114700,104560064,516,516,516,516,978
20231006,114600,104055416,516,516,516,515,3098
20231006,114500,102457935,516,516,516,516,3941
20231006,114400,100424379,513,512,513,512,63376
20231006,114300,67971867,512,512,512,512,11
20231006,114200,67966235,512,512,512,512,10
20231006,114100,67961115,512,512,512,512,341
20231006,114000,67786523,512,512,512,512,10
20231006,113900,67781403,512,512,512,512,11
20231006,113800,67775771,512,512,512,512,10
20231006,113700,67770651,512,512,512,512,61
20231006,113600,67739419,512,511,512,511,11
20231006,113500,67733788,512,512,512,512,11
20231006,113400,67728156,511,512,512,511,12
20231006,113300,67722013,511,512,512,511,11
20231006,113200,67716382,511,512,512,511,591
20231006,113100,67414270,512,512,512,512,10
20231006,113000,67409150,512,510,512,510,1840
20231006,112900,66469086,510,512,512,510,823
20231006,112800,66049336,512,512,512,512,11
20231006,112700,66043704,510,512,512,510,110
20231006,112600,65987582,512,512,512,512,11
20231006,112500,65981950,512,512,512,512,11
20231006,112400,65976318,512,512,512,512,11
20231006,112300,65970686,512,512,512,512,11
20231006,112200,65965054,510,512,512,510,11
20231006,112100,65959424,512,512,512,512,21
20231006,112000,65948672,512,512,512,512,10
20231006,111900,65943552,512,510,512,510,41
20231006,111800,65922620,510,512,512,510,19
20231006,111700,65912905,512,510,512,510,42
20231006,111600,65891439,510,516,516,510,11855
20231006,111500,59818355,516,519,519,516,505
20231006,111400,59557471,517,518,519,517,156
20231006,111300,59476800,520,518,520,518,38
20231006,111200,59457096,520,520,520,520,12
20231006,111100,59450856,520,520,520,520,10
20231006,111000,59445656,520,520,520,520,11
20231006,110900,59439936,520,518,520,518,11
20231006,110800,59434218,520,520,520,520,11
20231006,110700,59428498,520,520,520,520,10
20231006,110600,59423298,520,520,520,520,20
20231006,110500,59412898,520,520,520,520,10
20231006,110400,59407698,520,520,520,520,11
20231006,110300,59401978,520,520,520,520,88
20231006,110200,59356218,520,520,520,520,11
20231006,110100,59350498,520,520,520,520,11
20231006,110000,59344778,520,520,520,520,44
20231006,105900,59321898,518,516,518,516,1669
20231006,105800,58457727,517,517,517,517,10
20231006,105700,58452557,518,517,518,517,54
20231006,105600,58424628,517,518,518,517,871
20231006,105500,57973887,518,517,518,517,512
20231006,105400,57709171,518,518,518,518,10
20231006,105300,57703991,517,518,518,517,33
20231006,105200,57686919,518,520,520,518,11
20231006,105100,57681201,519,520,520,519,12
20231006,105000,57674962,519,520,520,519,12
20231006,104900,57668723,520,520,520,520,10
20231006,104800,57663523,520,520,520,520,11
20231006,104700,57657803,520,520,520,520,10
20231006,104600,57652603,520,517,520,517,18
20231006,104500,57643264,520,520,520,520,10
20231006,104400,57638064,520,520,520,520,111
20231006,104300,57580344,520,520,520,520,10
20231006,104200,57575144,520,519,520,519,511
20231006,104100,57309925,519,518,519,518,25
20231006,104000,57296965,518,516,518,516,6138
20231006,103900,54123359,516,516,516,516,11
20231006,103800,54117683,516,516,516,516,10
20231006,103700,54112523,516,516,516,516,30
20231006,103600,54097043,516,516,516,516,739
20231006,103500,53715719,515,515,515,515,1735
20231006,103400,52822194,515,515,515,515,16
20231006,103300,52813954,515,515,515,515,11
20231006,103200,52808289,515,515,515,515,189
20231006,103100,52710954,513,513,513,513,383
20231006,103000,52514475,513,513,513,513,10
20231006,102900,52509345,512,512,512,512,17
20231006,102800,52500641,512,512,512,512,0
20231006,102700,52500641,512,512,512,512,65
20231006,102600,52467361,512,512,512,512,1
20231006,102500,52466849,512,512,512,512,0
20231006,102400,52466849,512,512,512,512,200
20231006,102300,52364449,511,511,511,511,1
20231006,102200,52363938,512,512,512,512,0
20231006,102100,52363938,512,512,512,512,1
20231006,102000,52363426,513,513,513,513,6707
20231006,101900,48922735,513,513,513,513,5001
20231006,101800,46357222,513,513,513,513,0
20231006,101700,46357222,513,513,513,513,0
20231006,101600,46357222,513,513,513,513,0
20231006,101500,46357222,513,513,513,513,1
20231006,101400,46356709,513,514,514,513,1600
20231006,101300,45535815,514,514,514,514,0
20231006,101200,45535815,514,515,515,514,711
20231006,101100,45170358,515,515,515,515,1
20231006,101000,45169843,514,513,514,513,333
20231006,100900,44998810,513,512,513,512,100
20231006,100800,44947576,511,511,511,511,0
20231006,100700,44947576,511,511,511,511,0
20231006,100600,44947576,511,511,511,511,0
20231006,100500,44947576,511,511,511,511,6
20231006,100400,44944510,510,510,510,510,0
20231006,100300,44944510,510,510,510,510,1
20231006,100200,44944000,510,510,510,509,600
20231006,100100,44638280,509,509,509,509,0
20231006,100000,44638280,509,509,509,509,0
20231006,095900,44638280,509,509,509,509,1
20231006,095800,44637771,503,503,503,503,0
20231006,095700,44637771,503,512,512,503,3337
20231006,095600,42953778,512,512,512,512,2
20231006,095500,42952754,511,511,511,511,1
20231006,095400,42952243,510,510,510,510,0
20231006,095300,42952243,510,510,510,510,1
20231006,095200,42951733,510,510,510,510,1
20231006,095100,42951223,511,511,511,511,0
20231006,095000,42951223,511,511,511,511,3
20231006,094900,42949690,510,510,510,510,410
20231006,094800,42740590,510,510,510,510,0
20231006,094700,42740590,510,510,510,501,22490
20231006,094600,31383345,512,512,512,512,277
20231006,094500,31241521,512,509,512,508,12
20231006,094400,31235420,507,511,511,507,160
20231006,094300,31154268,512,513,513,512,1214
20231006,094200,30532596,515,515,515,515,2402
20231006,094100,29295566,515,515,515,514,501
20231006,094000,29037552,516,516,516,516,0
20231006,093900,29037552,516,516,516,516,2
20231006,093800,29036520,516,516,516,516,300
20231006,093700,28881720,516,516,516,516,0
20231006,093600,28881720,516,516,516,516,30
20231006,093500,28866240,516,515,516,515,40
20231006,093400,28845611,516,515,516,513,1010
20231006,093300,28327437,516,516,516,516,16
20231006,093200,28319181,516,514,516,514,39
20231006,093100,28299103,513,515,515,513,400
20231006,093000,28093607,515,515,515,515,1
20231006,092900,28093092,515,515,515,514,43
20231006,092800,28070951,515,511,515,511,6233
20231006,092700,24871963,511,511,511,511,1586
20231006,092600,24061517,510,510,511,510,199
20231006,092500,23959916,510,510,510,510,3125
20231006,092400,22366166,510,509,510,509,6099
20231006,092300,19256275,509,508,509,508,375
20231006,092200,19065676,508,508,508,508,103
20231006,092100,19013352,508,508,508,508,108
20231006,092000,18958488,508,506,508,506,1051
20231006,091900,18425463,507,507,507,507,50
20231006,091800,18400113,507,507,507,507,105
20231006,091700,18346878,508,508,508,508,0
20231006,091600,18346878,508,507,508,505,3114
20231006,091500,16771459,505,505,505,505,0
20231006,091400,16771459,505,507,507,505,4363
20231006,091300,14565498,509,509,509,509,0
20231006,091200,14565498,509,509,509,509,102
20231006,091100,14513580,509,509,509,509,19
20231006,091000,14503909,509,509,509,509,200
20231006,090900,14402109,513,511,513,511,2302
20231006,090800,13223875,510,507,510,506,1897
20231006,090700,12257169,505,505,505,505,0
20231006,090600,12257169,505,507,507,505,2159
20231006,090500,11165282,506,507,507,506,2933
20231006,090400,9680684,506,508,508,506,7100
20231006,090300,6084480,507,507,507,507,0
20231006,090200,6084480,507,507,507,507,1
20231006,090100,6083973,506,509,510,506,1006
20231006,090000,5574418,512,502,512,502,11090