stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,192400,965452226,435,435,435,435,17428
20231114,192300,965452226,435,435,435,435,0
20231114,192200,965452226,435,435,435,435,0
20231114,192100,965452226,435,435,435,435,0
20231114,192000,965452226,435,435,435,435,0
20231114,191900,965452226,435,435,435,435,0
20231114,191800,965452226,435,435,435,435,0
20231114,191700,965452226,435,435,435,435,0
20231114,191600,965452226,435,435,435,435,0
20231114,191500,965452226,435,435,435,435,0
20231114,191400,965452226,435,435,435,435,0
20231114,191300,965452226,435,435,435,435,0
20231114,191200,965452226,435,435,435,435,0
20231114,191100,965452226,435,435,435,435,0
20231114,191000,965452226,435,435,435,435,0
20231114,190900,965452226,435,435,435,435,0
20231114,190800,965452226,435,435,435,435,0
20231114,190700,965452226,435,435,435,435,0
20231114,190600,965452226,435,435,435,435,0
20231114,190500,965452226,435,435,435,435,0
20231114,190400,965452226,435,435,435,435,0
20231114,190300,965452226,435,435,435,435,0
20231114,190200,965452226,435,435,435,435,0
20231114,190100,965452226,435,435,435,435,0
20231114,190000,965452226,435,435,435,435,0
20231114,185900,965452226,435,435,435,435,0
20231114,185800,965452226,435,435,435,435,0
20231114,185700,965452226,435,435,435,435,0
20231114,185600,965452226,435,435,435,435,0
20231114,185500,965452226,435,435,435,435,0
20231114,185400,965452226,435,435,435,435,17428
20231114,185300,965452226,435,435,435,435,0
20231114,185200,965452226,435,435,435,435,0
20231114,185100,965452226,435,435,435,435,0
20231114,185000,965452226,435,435,435,435,0
20231114,184900,965452226,435,435,435,435,0
20231114,184800,965452226,435,435,435,435,0
20231114,184700,965452226,435,435,435,435,0
20231114,184600,965452226,435,435,435,435,0
20231114,184500,965452226,435,435,435,435,0
20231114,184400,965452226,435,435,435,435,0
20231114,184300,965452226,435,435,435,435,0
20231114,184200,965452226,435,435,435,435,0
20231114,184100,965452226,435,435,435,435,0
20231114,184000,965452226,435,435,435,435,0
20231114,183900,965452226,435,435,435,435,0
20231114,183800,965452226,435,435,435,435,0
20231114,183700,965452226,435,435,435,435,0
20231114,183600,965452226,435,435,435,435,0
20231114,183500,965452226,435,435,435,435,0
20231114,183400,965452226,435,435,435,435,0
20231114,183300,965452226,435,435,435,435,0
20231114,183200,965452226,435,435,435,435,0
20231114,183100,965452226,435,435,435,435,0
20231114,183000,965452226,435,435,435,435,0
20231114,182900,965452226,435,435,435,435,0
20231114,182800,965452226,435,435,435,435,0
20231114,182700,965452226,435,435,435,435,0
20231114,182600,965452226,435,435,435,435,0
20231114,182500,965452226,435,435,435,435,0
20231114,182400,965452226,435,435,435,435,17428
20231114,182300,965452226,435,435,435,435,0
20231114,182200,965452226,435,435,435,435,0
20231114,182100,965452226,435,435,435,435,0
20231114,182000,965452226,435,435,435,435,0
20231114,181900,965452226,435,435,435,435,0
20231114,181800,965452226,435,435,435,435,0
20231114,181700,965452226,435,435,435,435,0
20231114,181600,965452226,435,435,435,435,0
20231114,181500,965452226,435,435,435,435,0
20231114,181400,965452226,435,435,435,435,0
20231114,181300,965452226,435,435,435,435,0
20231114,181200,965452226,435,435,435,435,0
20231114,181100,965452226,435,435,435,435,0
20231114,181000,965452226,435,435,435,435,0
20231114,180900,965452226,435,435,435,435,0
20231114,180800,965452226,435,435,435,435,0
20231114,180700,965452226,435,435,435,435,0
20231114,180600,965452226,435,435,435,435,0
20231114,180500,965452226,435,435,435,435,0
20231114,180400,965452226,435,435,435,435,0
20231114,180300,965452226,435,435,435,435,0
20231114,180200,965452226,435,435,435,435,0
20231114,180100,965452226,435,435,435,435,0
20231114,180000,965452226,435,435,435,435,0
20231114,175900,965452226,435,435,435,435,0
20231114,175800,965452226,435,435,435,435,0
20231114,175700,965452226,435,435,435,435,0
20231114,175600,965452226,435,435,435,435,0
20231114,175500,965452226,435,435,435,435,0
20231114,175400,965452226,435,435,435,435,17428
20231114,175300,965452226,435,435,435,435,0
20231114,175200,965452226,435,435,435,435,0
20231114,175100,965452226,435,435,435,435,0
20231114,175000,965452226,435,435,435,435,0
20231114,174900,965452226,435,435,435,435,0
20231114,174800,965452226,435,435,435,435,0
20231114,174700,965452226,435,435,435,435,0
20231114,174600,965452226,435,435,435,435,0
20231114,174500,965452226,435,435,435,435,0
20231114,174400,965452226,435,435,435,435,0
20231114,174300,965452226,435,435,435,435,0
20231114,174200,965452226,435,435,435,435,0
20231114,174100,965452226,435,435,435,435,0
20231114,174000,965452226,435,435,435,435,0
20231114,173900,965452226,435,435,435,435,0
20231114,173800,965452226,435,435,435,435,0
20231114,173700,965452226,435,435,435,435,0
20231114,173600,965452226,435,435,435,435,0
20231114,173500,965452226,435,435,435,435,0
20231114,173400,965452226,435,435,435,435,0
20231114,173300,965452226,435,435,435,435,0
20231114,173200,965452226,435,435,435,435,0
20231114,173100,965452226,435,435,435,435,0
20231114,173000,965452226,435,435,435,435,0
20231114,172900,965452226,435,435,435,435,0
20231114,172800,965452226,435,435,435,435,0
20231114,172700,965452226,435,435,435,435,0
20231114,172600,965452226,435,435,435,435,0
20231114,172500,965452226,435,435,435,435,0
20231114,172400,965452226,435,435,435,435,17428
20231114,172300,965452226,435,435,435,435,0
20231114,172200,965452226,435,435,435,435,0
20231114,172100,965452226,435,435,435,435,0
20231114,172000,965452226,435,435,435,435,0
20231114,171900,965452226,435,435,435,435,0
20231114,171800,965452226,435,435,435,435,0
20231114,171700,965452226,435,435,435,435,0
20231114,171600,965452226,435,435,435,435,0
20231114,171500,965452226,435,435,435,435,0
20231114,171400,965452226,435,435,435,435,0
20231114,171300,965452226,435,435,435,435,0
20231114,171200,965452226,435,435,435,435,0
20231114,171100,965452226,435,435,435,435,0
20231114,171000,965452226,435,435,435,435,0
20231114,170900,965452226,435,435,435,435,0
20231114,170800,965452226,435,435,435,435,0
20231114,170700,965452226,435,435,435,435,0
20231114,170600,965452226,435,435,435,435,0
20231114,170500,965452226,435,435,435,435,0
20231114,170400,965452226,435,435,435,435,0
20231114,170300,965452226,435,435,435,435,0
20231114,170200,965452226,435,435,435,435,0
20231114,170100,965452226,435,435,435,435,0
20231114,170000,965452226,435,435,435,435,0
20231114,165900,965452226,435,435,435,435,0
20231114,165800,965452226,435,435,435,435,0
20231114,165700,965452226,435,435,435,435,0
20231114,165600,965452226,435,435,435,435,0
20231114,165500,965452226,435,435,435,435,0
20231114,165400,965452226,435,435,435,435,17428
20231114,165300,965452226,435,435,435,435,0
20231114,165200,965452226,435,435,435,435,0
20231114,165100,965452226,435,435,435,435,0
20231114,165000,965452226,435,435,435,435,0
20231114,164900,965452226,435,435,435,435,0
20231114,164800,965452226,435,435,435,435,0
20231114,164700,965452226,435,435,435,435,0
20231114,164600,965452226,435,435,435,435,0
20231114,164500,965452226,435,435,435,435,0
20231114,164400,965452226,435,435,435,435,0
20231114,164300,965452226,435,435,435,435,0
20231114,164200,965452226,435,435,435,435,0
20231114,164100,965452226,435,435,435,435,0
20231114,164000,965452226,435,435,435,435,0
20231114,163900,965452226,435,435,435,435,0
20231114,163800,965452226,435,435,435,435,0
20231114,163700,965452226,435,435,435,435,0
20231114,163600,965452226,435,435,435,435,0
20231114,163500,965452226,435,435,435,435,0
20231114,163400,965452226,435,435,435,435,0
20231114,163300,965452226,435,435,435,435,0
20231114,163200,965452226,435,435,435,435,0
20231114,163100,965452226,435,435,435,435,0
20231114,163000,965452226,435,435,435,435,0
20231114,162900,965452226,435,435,435,435,0
20231114,162800,965452226,435,435,435,435,0
20231114,162700,965452226,435,435,435,435,0
20231114,162600,965452226,435,435,435,435,0
20231114,162500,965452226,435,435,435,435,0
20231114,162400,965452226,435,435,435,435,17428
20231114,162300,965452226,435,435,435,435,0
20231114,162200,965452226,435,435,435,435,0
20231114,162100,965452226,435,435,435,435,0
20231114,162000,965452226,435,435,435,435,0
20231114,161900,965452226,435,435,435,435,0
20231114,161800,965452226,435,435,435,435,0
20231114,161700,965452226,435,435,435,435,0
20231114,161600,965452226,435,435,435,435,0
20231114,161500,965452226,435,435,435,435,0
20231114,161400,965452226,435,435,435,435,0
20231114,161300,965452226,435,435,435,435,0
20231114,161200,965452226,435,435,435,435,0
20231114,161100,965452226,435,435,435,435,0
20231114,161000,965452226,435,435,435,435,0
20231114,160900,965452226,435,435,435,435,0
20231114,160800,965452226,435,435,435,435,0
20231114,160700,965452226,435,435,435,435,0
20231114,160600,965452226,435,435,435,435,0
20231114,160500,965452226,435,435,435,435,0
20231114,160400,965452226,435,435,435,435,0
20231114,160300,965452226,435,435,435,435,0
20231114,160200,965452226,435,435,435,435,0
20231114,160100,965452226,435,435,435,435,0
20231114,160000,965452226,435,435,435,435,0
20231114,155900,965452226,435,435,435,435,0
20231114,155800,965452226,435,435,435,435,0
20231114,155700,965452226,435,435,435,435,0
20231114,155600,965452226,435,435,435,435,0
20231114,155500,965452226,435,435,435,435,0
20231114,155400,965452226,435,435,435,435,17428
20231114,155300,965452226,435,435,435,435,0
20231114,155200,965452226,435,435,435,435,0
20231114,155100,965452226,435,435,435,435,0
20231114,155000,965452226,435,435,435,435,0
20231114,154900,965452226,435,435,435,435,0
20231114,154800,965452226,435,435,435,435,0
20231114,154700,965452226,435,435,435,435,0
20231114,154600,965452226,435,435,435,435,0
20231114,154500,965452226,435,435,435,435,0
20231114,154400,965452226,435,435,435,435,0
20231114,154300,965452226,435,435,435,435,0
20231114,154200,965452226,435,435,435,435,0
20231114,154100,965452226,435,435,435,435,0
20231114,154000,965452226,435,435,435,435,0
20231114,153900,965452226,435,435,435,435,0
20231114,153800,965452226,435,435,435,435,0
20231114,153700,965452226,435,435,435,435,0
20231114,153600,965452226,435,435,435,435,0
20231114,153500,965452226,435,435,435,435,0
20231114,153400,965452226,435,435,435,435,0
20231114,153300,965452226,435,435,435,435,0
20231114,153200,965452226,435,435,435,435,0
20231114,153100,965452226,435,435,435,435,0
20231114,153000,965452226,435,435,435,435,17428
20231114,152900,957871046,435,435,435,435,0
20231114,152800,957871046,435,435,435,435,0
20231114,152700,957871046,435,435,435,435,0
20231114,152600,957871046,435,435,435,435,0
20231114,152500,957871046,435,435,435,435,0
20231114,152400,957871046,435,435,435,435,0
20231114,152300,957871046,435,435,435,435,0
20231114,152200,957871046,435,435,435,435,0
20231114,152100,957871046,435,435,435,435,0
20231114,152000,957871046,435,435,435,435,0
20231114,151900,957871046,435,439,439,435,2674
20231114,151800,956704198,436,440,440,436,7299
20231114,151700,953514991,438,440,441,438,7080
20231114,151600,950398598,440,439,440,437,2088
20231114,151500,949483555,440,440,440,438,2001
20231114,151400,948605988,439,439,439,439,4278
20231114,151300,946727946,439,438,439,438,463
20231114,151200,946525114,435,438,438,435,6102
20231114,151100,943868338,435,438,439,435,20272
20231114,151000,935019438,441,439,441,437,11847
20231114,150900,929801390,441,439,441,437,20883
20231114,150800,920627141,439,439,442,436,16946
20231114,150700,913211000,437,442,442,437,5202
20231114,150600,910933924,442,438,442,438,20119
20231114,150500,902058069,438,440,440,438,15658
20231114,150400,895179134,440,442,442,439,15636
20231114,150300,888289250,443,433,449,433,55700
20231114,150200,863695446,433,433,433,433,965
20231114,150100,863277601,433,434,434,433,310
20231114,150000,863143370,433,433,433,433,515
20231114,145900,862920375,436,433,436,433,4429
20231114,145800,861001333,436,435,436,435,1000
20231114,145700,860566279,435,435,435,435,0
20231114,145600,860566279,435,435,435,435,0
20231114,145500,860566279,435,433,435,433,311
20231114,145400,860431612,436,436,436,436,0
20231114,145300,860431612,436,435,436,435,2
20231114,145200,860430741,436,437,437,436,49
20231114,145100,860409376,436,434,436,434,9501
20231114,145000,856276631,434,433,434,433,527
20231114,144900,856048439,433,433,433,433,0
20231114,144800,856048439,433,434,434,431,1005
20231114,144700,855615276,434,434,434,434,2
20231114,144600,855614408,431,431,431,431,0
20231114,144500,855614408,431,431,431,431,1
20231114,144400,855613977,434,435,435,434,18
20231114,144300,855606162,431,431,431,431,358
20231114,144200,855451864,432,434,434,432,6642
20231114,144100,852578080,438,432,438,432,7000
20231114,144000,849539625,431,431,431,431,10014
20231114,143900,845223591,431,430,431,430,1127
20231114,143800,844738881,430,430,430,430,14
20231114,143700,844732861,431,431,431,430,757
20231114,143600,844407114,431,431,431,430,556
20231114,143500,844167651,431,431,431,431,285
20231114,143400,844044816,431,431,431,431,0
20231114,143300,844044816,431,431,431,431,145
20231114,143200,843982321,431,432,432,431,3
20231114,143100,843981026,430,432,432,430,1148
20231114,143000,843485386,431,431,431,431,100
20231114,142900,843442286,431,431,431,431,4
20231114,142800,843440562,431,431,431,431,1194
20231114,142700,842925948,431,430,431,430,2090
20231114,142600,842025189,430,430,430,430,0
20231114,142500,842025189,430,430,430,430,504
20231114,142400,841808469,430,430,430,430,3745
20231114,142300,840198119,428,429,429,428,3018
20231114,142200,838905153,429,430,430,429,1519
20231114,142100,838253483,430,430,430,430,22
20231114,142000,838244023,430,430,430,430,112
20231114,141900,838195863,430,430,430,430,2590
20231114,141800,837082163,430,430,430,430,638
20231114,141700,836807823,428,428,428,428,2325
20231114,141600,835812723,428,428,428,428,2012
20231114,141500,834951587,428,429,429,428,4016
20231114,141400,833232208,430,430,430,430,4712
20231114,141300,831206048,431,431,431,431,101
20231114,141200,831162517,430,430,430,430,0
20231114,141100,831162517,430,431,431,430,12512
20231114,141000,825781853,431,432,432,431,9084
20231114,140900,821863706,433,434,434,433,118
20231114,140800,821812610,433,432,433,432,64
20231114,140700,821784952,432,434,434,432,2150
20231114,140600,820855188,434,434,434,434,0
20231114,140500,820855188,434,434,434,434,2
20231114,140400,820854320,433,435,435,433,2747
20231114,140300,819662167,434,434,434,434,2708
20231114,140200,818486895,434,435,435,434,874
20231114,140100,818106714,435,437,437,435,2141
20231114,140000,817174945,439,435,440,435,6981
20231114,135900,814114227,433,433,433,433,3023
20231114,135800,812805268,433,433,434,433,2655
20231114,135700,811655652,433,431,433,431,1093
20231114,135600,811182545,431,431,431,431,112
20231114,135500,811134273,430,430,430,430,0
20231114,135400,811134273,430,430,430,430,0
20231114,135300,811134273,430,431,432,430,2451
20231114,135200,810079036,432,433,433,432,704
20231114,135100,809774207,432,432,432,432,239
20231114,135000,809670959,433,433,434,433,1124
20231114,134900,809184263,436,430,436,429,26395
20231114,134800,797840286,431,430,432,429,11275
20231114,134700,792990899,430,432,433,430,34243
20231114,134600,778243933,433,435,435,433,6621
20231114,134500,775370993,435,434,435,433,2615
20231114,134400,774237755,432,435,436,432,19051
20231114,134300,766000298,435,437,437,435,501
20231114,134200,765782361,436,437,439,435,6235
20231114,134100,763058966,439,434,439,434,18247
20231114,134000,755080196,435,431,435,431,1876
20231114,133900,754268425,432,433,433,432,1430
20231114,133800,753650130,432,432,432,429,52939
20231114,133700,730885311,432,437,437,432,23166
20231114,133600,720846282,436,437,438,435,3739
20231114,133500,719217349,437,439,439,437,1076
20231114,133400,718745996,438,439,439,437,2425
20231114,133300,717683077,439,439,439,436,1136
20231114,133200,717184386,440,433,445,433,41941
20231114,133100,698809404,433,437,437,433,21413
20231114,133000,689506014,436,436,439,433,25517
20231114,132900,678388966,435,437,437,431,42609
20231114,132800,659923340,437,437,439,435,10376
20231114,132700,655389365,435,441,441,435,13166
20231114,132600,649640223,441,440,448,439,55022
20231114,132500,625339977,440,437,440,436,18879
20231114,132400,617072622,438,437,443,435,76711
20231114,132300,583437985,440,444,446,436,52465
20231114,132200,560350627,444,451,451,435,122445
20231114,132100,506282334,451,454,456,445,136434
20231114,132000,444822055,454,447,460,447,301363
20231114,131900,308202754,447,441,450,441,130860
20231114,131800,249692290,443,440,443,440,5043
20231114,131700,247468270,440,442,443,439,1362
20231114,131600,246867491,443,445,445,439,18508
20231114,131500,238689946,445,431,445,431,110225
20231114,131400,190434083,430,430,430,430,0
20231114,131300,190434083,430,430,430,430,0
20231114,131200,190434083,430,430,430,430,0
20231114,131100,190434083,430,430,430,430,0
20231114,131000,190434083,430,430,430,430,524
20231114,130900,190208763,430,430,430,430,0
20231114,130800,190208763,430,430,430,430,7130
20231114,130700,187142863,430,430,430,430,1000
20231114,130600,186712863,430,430,430,430,1506
20231114,130500,186065283,429,429,429,429,0
20231114,130400,186065283,429,429,429,429,0
20231114,130300,186065283,429,429,429,429,0
20231114,130200,186065283,429,429,429,429,3
20231114,130100,186063996,429,429,429,429,0
20231114,130000,186063996,429,429,429,429,0
20231114,125900,186063996,429,429,429,429,0
20231114,125800,186063996,429,429,429,429,0
20231114,125700,186063996,429,429,429,429,21856
20231114,125600,176687772,430,430,430,430,8144
20231114,125500,173185852,430,431,431,430,1171
20231114,125400,172681152,431,431,431,431,17818
20231114,125300,165001594,431,431,431,431,0
20231114,125200,165001594,431,431,431,431,0
20231114,125100,165001594,431,431,431,431,5032
20231114,125000,162832802,431,431,431,431,0
20231114,124900,162832802,431,431,431,431,1127
20231114,124800,162347065,431,432,432,431,100
20231114,124700,162303963,433,433,433,433,1
20231114,124600,162303530,434,434,434,434,0
20231114,124500,162303530,434,433,434,433,344
20231114,124400,162154238,434,433,434,433,560
20231114,124300,161911757,433,433,433,433,0
20231114,124200,161911757,433,433,433,433,0
20231114,124100,161911757,433,432,433,432,582
20231114,124000,161659756,431,431,431,431,0
20231114,123900,161659756,431,431,431,431,0
20231114,123800,161659756,431,431,431,431,0
20231114,123700,161659756,431,431,431,431,0
20231114,123600,161659756,431,431,431,431,0
20231114,123500,161659756,431,433,433,431,360
20231114,123400,161504594,433,433,433,433,0
20231114,123300,161504594,433,433,433,433,0
20231114,123200,161504594,433,433,433,433,11
20231114,123100,161499831,433,433,433,433,1
20231114,123000,161499398,431,431,431,431,191
20231114,122900,161417077,431,434,434,431,1506
20231114,122800,160767988,433,433,433,433,0
20231114,122700,160767988,433,431,433,431,5018
20231114,122600,158604304,433,433,433,433,692
20231114,122500,158304668,431,431,431,431,0
20231114,122400,158304668,431,433,433,431,2
20231114,122300,158303804,431,431,431,431,1
20231114,122200,158303373,431,431,431,431,0
20231114,122100,158303373,431,431,431,431,0
20231114,122000,158303373,431,431,431,431,2116
20231114,121900,157391377,431,431,431,431,0
20231114,121800,157391377,431,432,432,431,6382
20231114,121700,154639843,432,432,432,432,0
20231114,121600,154639843,432,432,432,432,0
20231114,121500,154639843,432,432,432,432,0
20231114,121400,154639843,432,432,432,432,0
20231114,121300,154639843,432,433,433,432,1847
20231114,121200,153840889,434,433,434,433,1006
20231114,121100,153404387,432,432,432,432,0
20231114,121000,153404387,432,432,432,432,0
20231114,120900,153404387,432,432,432,432,0
20231114,120800,153404387,432,432,432,432,1
20231114,120700,153403955,432,432,432,432,1045
20231114,120600,152952515,432,432,432,432,0
20231114,120500,152952515,432,432,432,432,1
20231114,120400,152952083,433,434,434,433,1816
20231114,120300,152165195,433,432,433,432,986
20231114,120200,151738414,432,431,432,431,3848
20231114,120100,150078578,431,431,431,431,10
20231114,120000,150074268,431,431,431,431,0
20231114,115900,150074268,431,431,431,431,0
20231114,115800,150074268,431,431,431,431,0
20231114,115700,150074268,431,431,431,431,1260
20231114,115600,149531208,432,432,432,432,1
20231114,115500,149530776,431,431,431,431,0
20231114,115400,149530776,431,431,431,431,100
20231114,115300,149487676,431,431,431,431,5000
20231114,115200,147332676,432,432,432,432,0
20231114,115100,147332676,432,432,432,432,0
20231114,115000,147332676,432,431,432,431,1423
20231114,114900,146719000,432,432,432,432,100
20231114,114800,146675800,431,431,431,431,18
20231114,114700,146668042,432,432,432,432,0
20231114,114600,146668042,432,432,432,432,0
20231114,114500,146668042,432,432,432,432,0
20231114,114400,146668042,432,432,432,432,2
20231114,114300,146667178,431,431,431,431,1300
20231114,114200,146106878,432,432,432,432,0
20231114,114100,146106878,432,432,432,432,0
20231114,114000,146106878,432,432,432,432,0
20231114,113900,146106878,432,432,432,432,407
20231114,113800,145931054,432,432,432,432,22
20231114,113700,145921550,432,432,432,432,30
20231114,113600,145908590,433,433,433,433,17
20231114,113500,145901229,433,433,433,433,1000
20231114,113400,145468229,432,432,432,432,0
20231114,113300,145468229,432,432,433,432,7210
20231114,113200,142353508,432,432,432,432,2309
20231114,113100,141356020,432,432,432,432,1002
20231114,113000,140923156,432,433,433,432,1311
20231114,112900,140356799,433,433,433,433,0
20231114,112800,140356799,433,433,433,433,0
20231114,112700,140356799,433,433,433,433,5
20231114,112600,140354634,433,433,433,433,0
20231114,112500,140354634,433,433,433,433,0
20231114,112400,140354634,433,433,433,433,0
20231114,112300,140354634,433,433,433,433,0
20231114,112200,140354634,433,433,433,433,40
20231114,112100,140337314,434,434,434,434,0
20231114,112000,140337314,434,434,434,434,0
20231114,111900,140337314,434,434,434,434,0
20231114,111800,140337314,434,434,434,434,0
20231114,111700,140337314,434,433,434,433,3
20231114,111600,140336014,434,433,434,433,1686
20231114,111500,139605974,433,433,433,433,0
20231114,111400,139605974,433,433,433,433,336
20231114,111300,139460486,433,433,433,433,0
20231114,111200,139460486,433,433,433,433,1868
20231114,111100,138651642,435,435,435,435,0
20231114,111000,138651642,435,435,435,435,8
20231114,110900,138648162,435,435,435,435,0
20231114,110800,138648162,435,435,435,435,100
20231114,110700,138604662,435,435,435,435,0
20231114,110600,138604662,435,435,435,435,0
20231114,110500,138604662,435,435,435,432,575
20231114,110400,138354708,435,433,435,433,504
20231114,110300,138136472,433,433,433,433,1001
20231114,110200,137703039,433,433,433,433,0
20231114,110100,137703039,433,433,433,433,871
20231114,110000,137325896,435,435,435,435,0
20231114,105900,137325896,435,434,435,434,1318
20231114,105800,136753882,434,434,434,434,151
20231114,105700,136688348,433,433,433,433,35
20231114,105600,136673193,433,433,433,433,965
20231114,105500,136255348,432,432,432,432,81
20231114,105400,136220356,432,432,432,432,919
20231114,105300,135823348,433,436,437,433,1502
20231114,105200,135169688,436,436,436,436,52
20231114,105100,135147016,434,434,434,434,577
20231114,105000,134896598,437,436,437,436,123
20231114,104900,134842857,437,437,437,437,0
20231114,104800,134842857,437,437,437,437,0
20231114,104700,134842857,437,437,437,437,2
20231114,104600,134841983,434,435,435,434,1351
20231114,104500,134254690,437,437,437,437,7
20231114,104400,134251631,437,437,437,437,0
20231114,104300,134251631,437,437,437,437,1308
20231114,104200,133680035,437,434,437,434,876
20231114,104100,133298101,436,436,436,436,3
20231114,104000,133296793,434,437,437,434,7
20231114,103900,133293740,437,437,437,437,0
20231114,103800,133293740,437,437,437,437,0
20231114,103700,133293740,437,437,437,437,3
20231114,103600,133292429,436,437,437,436,386
20231114,103500,133124131,433,436,436,433,4923
20231114,103400,130991155,436,435,436,435,2539
20231114,103300,129886470,433,433,435,433,6
20231114,103200,129883868,434,433,434,433,447
20231114,103100,129690316,433,435,435,433,8
20231114,103000,129686841,434,434,434,434,1561
20231114,102900,129009367,434,434,434,434,151
20231114,102800,128943833,434,433,434,433,941
20231114,102700,128535886,435,435,435,435,50
20231114,102600,128514136,435,434,435,434,2499
20231114,102500,127427763,433,432,433,430,4187
20231114,102400,125617691,431,431,431,431,368
20231114,102300,125459083,431,431,431,431,0
20231114,102200,125459083,431,431,431,431,0
20231114,102100,125459083,431,431,431,431,0
20231114,102000,125459083,431,431,431,431,1
20231114,101900,125458652,431,431,431,429,6036
20231114,101800,122863305,431,430,431,430,35
20231114,101700,122848236,431,431,431,431,36
20231114,101600,122832720,431,432,432,431,1884
20231114,101500,122019029,432,432,432,432,262
20231114,101400,121905845,433,433,433,433,0
20231114,101300,121905845,433,433,433,433,0
20231114,101200,121905845,433,433,433,433,900
20231114,101100,121516145,433,432,433,432,476
20231114,101000,121310273,430,432,432,430,1085
20231114,100900,120843557,432,432,432,432,5
20231114,100800,120841397,432,432,432,432,1
20231114,100700,120840965,432,432,432,432,120
20231114,100600,120789125,432,432,432,432,209
20231114,100500,120698837,432,432,432,432,5
20231114,100400,120696677,430,430,430,430,1000
20231114,100300,120266677,429,432,432,429,1254
20231114,100200,119728231,432,431,432,430,1662
20231114,100100,119012591,430,434,434,430,2637
20231114,100000,117877667,435,435,435,435,0
20231114,095900,117877667,435,433,435,433,1000
20231114,095800,117443420,433,433,433,433,364
20231114,095700,117285808,433,433,433,433,1
20231114,095600,117285375,433,432,433,432,876
20231114,095500,116906256,432,432,432,432,811
20231114,095400,116555904,432,432,432,432,5000
20231114,095300,114395904,432,432,432,432,0
20231114,095200,114395904,432,432,432,432,214
20231114,095100,114303456,431,431,431,431,153
20231114,095000,114237513,432,431,432,431,218
20231114,094900,114143490,431,431,431,429,6689
20231114,094800,111269175,431,431,431,431,0
20231114,094700,111269175,431,431,431,431,3142
20231114,094600,109914973,431,431,431,431,0
20231114,094500,109914973,431,431,431,431,0
20231114,094400,109914973,431,431,431,431,615
20231114,094300,109649908,432,432,432,432,431
20231114,094200,109463716,432,432,432,432,297
20231114,094100,109335412,432,432,432,432,0
20231114,094000,109335412,432,432,432,432,0
20231114,093900,109335412,432,434,434,430,2131
20231114,093800,108416579,430,433,434,430,7232
20231114,093700,105299208,433,434,434,433,2878
20231114,093600,104053033,433,433,433,433,7029
20231114,093500,101009476,434,434,434,434,13
20231114,093400,101003834,435,433,435,433,251
20231114,093300,100895149,435,436,436,433,3802
20231114,093200,99248471,437,439,441,437,5535
20231114,093100,96828203,441,437,441,437,6898
20231114,093000,93800978,437,435,437,435,4363
20231114,092900,91903045,435,437,437,433,4546
20231114,092800,89930169,437,437,437,434,1513
20231114,092700,89273488,434,437,437,434,7261
20231114,092600,86104827,440,439,440,438,5511
20231114,092500,83690993,440,440,442,440,2052
20231114,092400,82788109,440,440,442,440,3628
20231114,092300,81188535,440,442,443,440,8181
20231114,092200,77576703,443,444,444,443,2505
20231114,092100,76464532,445,450,450,444,19617
20231114,092000,67692645,450,438,450,437,48205
20231114,091900,46234188,441,440,448,435,38093
20231114,091800,29352992,439,427,440,427,28256
20231114,091700,17155538,427,425,427,424,9107
20231114,091600,13278423,424,419,424,419,2720
20231114,091500,12130102,419,419,419,418,876
20231114,091400,11763059,419,419,419,418,1084
20231114,091300,11309237,419,419,419,419,2
20231114,091200,11308399,419,418,419,418,23
20231114,091100,11298771,418,421,421,418,185
20231114,091000,11221213,422,422,422,422,198
20231114,090900,11137657,423,425,425,423,1568
20231114,090800,10473043,425,425,425,425,17
20231114,090700,10465818,425,425,425,425,0
20231114,090600,10465818,425,425,425,425,0
20231114,090500,10465818,425,425,426,425,2016
20231114,090400,9608399,425,425,425,425,0
20231114,090300,9608399,425,425,425,425,0
20231114,090200,9608399,425,424,425,424,2575
20231114,090100,8514697,425,423,425,423,803
20231114,090000,8174141,423,422,423,422,19370