stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,183600,248030701,615,615,615,615,17403
20231120,183500,248030701,615,615,615,615,0
20231120,183400,248030701,615,615,615,615,0
20231120,183300,248030701,615,615,615,615,0
20231120,183200,248030701,615,615,615,615,0
20231120,183100,248030701,615,615,615,615,0
20231120,183000,248030701,615,615,615,615,0
20231120,182900,248030701,615,615,615,615,0
20231120,182800,248030701,615,615,615,615,0
20231120,182700,248030701,615,615,615,615,0
20231120,182600,248030701,615,615,615,615,0
20231120,182500,248030701,615,615,615,615,0
20231120,182400,248030701,615,615,615,615,0
20231120,182300,248030701,615,615,615,615,0
20231120,182200,248030701,615,615,615,615,0
20231120,182100,248030701,615,615,615,615,0
20231120,182000,248030701,615,615,615,615,0
20231120,181900,248030701,615,615,615,615,0
20231120,181800,248030701,615,615,615,615,0
20231120,181700,248030701,615,615,615,615,0
20231120,181600,248030701,615,615,615,615,0
20231120,181500,248030701,615,615,615,615,0
20231120,181400,248030701,615,615,615,615,0
20231120,181300,248030701,615,615,615,615,0
20231120,181200,248030701,615,615,615,615,0
20231120,181100,248030701,615,615,615,615,0
20231120,181000,248030701,615,615,615,615,0
20231120,180900,248030701,615,615,615,615,0
20231120,180800,248030701,615,615,615,615,0
20231120,180700,248030701,615,615,615,615,0
20231120,180600,248030701,615,615,615,615,17403
20231120,180500,248030701,615,615,615,615,0
20231120,180400,248030701,615,615,615,615,0
20231120,180300,248030701,615,615,615,615,0
20231120,180200,248030701,615,615,615,615,0
20231120,180100,248030701,615,615,615,615,0
20231120,180000,248030701,615,615,615,615,0
20231120,175900,248030701,615,615,615,615,0
20231120,175800,248030701,615,615,615,615,0
20231120,175700,248030701,615,615,615,615,0
20231120,175600,248030701,615,615,615,615,0
20231120,175500,248030701,615,615,615,615,0
20231120,175400,248030701,615,615,615,615,0
20231120,175300,248030701,615,615,615,615,0
20231120,175200,248030701,615,615,615,615,0
20231120,175100,248030701,615,615,615,615,0
20231120,175000,248030701,615,615,615,615,0
20231120,174900,248030701,615,615,615,615,0
20231120,174800,248030701,615,615,615,615,0
20231120,174700,248030701,615,615,615,615,0
20231120,174600,248030701,615,615,615,615,0
20231120,174500,248030701,615,615,615,615,0
20231120,174400,248030701,615,615,615,615,0
20231120,174300,248030701,615,615,615,615,0
20231120,174200,248030701,615,615,615,615,0
20231120,174100,248030701,615,615,615,615,0
20231120,174000,248030701,615,615,615,615,0
20231120,173900,248030701,615,615,615,615,0
20231120,173800,248030701,615,615,615,615,0
20231120,173700,248030701,615,615,615,615,0
20231120,173600,248030701,615,615,615,615,17403
20231120,173500,248030701,615,615,615,615,0
20231120,173400,248030701,615,615,615,615,0
20231120,173300,248030701,615,615,615,615,0
20231120,173200,248030701,615,615,615,615,0
20231120,173100,248030701,615,615,615,615,0
20231120,173000,248030701,615,615,615,615,0
20231120,172900,248030701,615,615,615,615,0
20231120,172800,248030701,615,615,615,615,0
20231120,172700,248030701,615,615,615,615,0
20231120,172600,248030701,615,615,615,615,0
20231120,172500,248030701,615,615,615,615,0
20231120,172400,248030701,615,615,615,615,0
20231120,172300,248030701,615,615,615,615,0
20231120,172200,248030701,615,615,615,615,0
20231120,172100,248030701,615,615,615,615,0
20231120,172000,248030701,615,615,615,615,0
20231120,171900,248030701,615,615,615,615,0
20231120,171800,248030701,615,615,615,615,0
20231120,171700,248030701,615,615,615,615,0
20231120,171600,248030701,615,615,615,615,0
20231120,171500,248030701,615,615,615,615,0
20231120,171400,248030701,615,615,615,615,0
20231120,171300,248030701,615,615,615,615,0
20231120,171200,248030701,615,615,615,615,0
20231120,171100,248030701,615,615,615,615,0
20231120,171000,248030701,615,615,615,615,0
20231120,170900,248030701,615,615,615,615,0
20231120,170800,248030701,615,615,615,615,0
20231120,170700,248030701,615,615,615,615,0
20231120,170600,248030701,615,615,615,615,17403
20231120,170500,248030701,615,615,615,615,0
20231120,170400,248030701,615,615,615,615,0
20231120,170300,248030701,615,615,615,615,0
20231120,170200,248030701,615,615,615,615,0
20231120,170100,248030701,615,615,615,615,0
20231120,170000,248030701,615,615,615,615,0
20231120,165900,248030701,615,615,615,615,0
20231120,165800,248030701,615,615,615,615,0
20231120,165700,248030701,615,615,615,615,0
20231120,165600,248030701,615,615,615,615,0
20231120,165500,248030701,615,615,615,615,0
20231120,165400,248030701,615,615,615,615,0
20231120,165300,248030701,615,615,615,615,0
20231120,165200,248030701,615,615,615,615,0
20231120,165100,248030701,615,615,615,615,0
20231120,165000,248030701,615,615,615,615,0
20231120,164900,248030701,615,615,615,615,0
20231120,164800,248030701,615,615,615,615,0
20231120,164700,248030701,615,615,615,615,0
20231120,164600,248030701,615,615,615,615,0
20231120,164500,248030701,615,615,615,615,0
20231120,164400,248030701,615,615,615,615,0
20231120,164300,248030701,615,615,615,615,0
20231120,164200,248030701,615,615,615,615,0
20231120,164100,248030701,615,615,615,615,0
20231120,164000,248030701,615,615,615,615,0
20231120,163900,248030701,615,615,615,615,0
20231120,163800,248030701,615,615,615,615,0
20231120,163700,248030701,615,615,615,615,0
20231120,163600,248030701,615,615,615,615,17403
20231120,163500,248030701,615,615,615,615,0
20231120,163400,248030701,615,615,615,615,0
20231120,163300,248030701,615,615,615,615,0
20231120,163200,248030701,615,615,615,615,0
20231120,163100,248030701,615,615,615,615,0
20231120,163000,248030701,615,615,615,615,0
20231120,162900,248030701,615,615,615,615,0
20231120,162800,248030701,615,615,615,615,0
20231120,162700,248030701,615,615,615,615,0
20231120,162600,248030701,615,615,615,615,0
20231120,162500,248030701,615,615,615,615,0
20231120,162400,248030701,615,615,615,615,0
20231120,162300,248030701,615,615,615,615,0
20231120,162200,248030701,615,615,615,615,0
20231120,162100,248030701,615,615,615,615,0
20231120,162000,248030701,615,615,615,615,0
20231120,161900,248030701,615,615,615,615,0
20231120,161800,248030701,615,615,615,615,0
20231120,161700,248030701,615,615,615,615,0
20231120,161600,248030701,615,615,615,615,0
20231120,161500,248030701,615,615,615,615,0
20231120,161400,248030701,615,615,615,615,0
20231120,161300,248030701,615,615,615,615,0
20231120,161200,248030701,615,615,615,615,0
20231120,161100,248030701,615,615,615,615,0
20231120,161000,248030701,615,615,615,615,0
20231120,160900,248030701,615,615,615,615,0
20231120,160800,248030701,615,615,615,615,0
20231120,160700,248030701,615,615,615,615,0
20231120,160600,248030701,615,615,615,615,17403
20231120,160500,248030701,615,615,615,615,0
20231120,160400,248030701,615,615,615,615,0
20231120,160300,248030701,615,615,615,615,0
20231120,160200,248030701,615,615,615,615,0
20231120,160100,248030701,615,615,615,615,0
20231120,160000,248030701,615,615,615,615,0
20231120,155900,248030701,615,615,615,615,0
20231120,155800,248030701,615,615,615,615,0
20231120,155700,248030701,615,615,615,615,0
20231120,155600,248030701,615,615,615,615,0
20231120,155500,248030701,615,615,615,615,0
20231120,155400,248030701,615,615,615,615,0
20231120,155300,248030701,615,615,615,615,0
20231120,155200,248030701,615,615,615,615,0
20231120,155100,248030701,615,615,615,615,0
20231120,155000,248030701,615,615,615,615,0
20231120,154900,248030701,615,615,615,615,0
20231120,154800,248030701,615,615,615,615,0
20231120,154700,248030701,615,615,615,615,0
20231120,154600,248030701,615,615,615,615,0
20231120,154500,248030701,615,615,615,615,0
20231120,154400,248030701,615,615,615,615,0
20231120,154300,248030701,615,615,615,615,0
20231120,154200,248030701,615,615,615,615,0
20231120,154100,248030701,615,615,615,615,0
20231120,154000,248030701,615,615,615,615,0
20231120,153900,248030701,615,615,615,615,0
20231120,153800,248030701,615,615,615,615,0
20231120,153700,248030701,615,615,615,615,0
20231120,153600,248030701,615,615,615,615,17403
20231120,153500,248030701,615,615,615,615,0
20231120,153400,248030701,615,615,615,615,0
20231120,153300,248030701,615,615,615,615,0
20231120,153200,248030701,615,615,615,615,0
20231120,153100,248030701,615,615,615,615,0
20231120,153000,248030701,615,615,615,615,17403
20231120,152900,237327856,616,616,616,616,0
20231120,152800,237327856,616,616,616,616,0
20231120,152700,237327856,616,616,616,616,0
20231120,152600,237327856,616,616,616,616,0
20231120,152500,237327856,616,616,616,616,0
20231120,152400,237327856,616,616,616,616,0
20231120,152300,237327856,616,616,616,616,0
20231120,152200,237327856,616,616,616,616,0
20231120,152100,237327856,616,616,616,616,0
20231120,152000,237327856,616,616,616,616,0
20231120,151900,237327856,616,618,618,616,738
20231120,151800,236872972,618,618,618,618,0
20231120,151700,236872972,618,618,618,618,2
20231120,151600,236871736,616,617,617,616,722
20231120,151500,236426703,618,617,618,617,1867
20231120,151400,235273764,617,617,617,617,0
20231120,151300,235273764,617,617,617,617,1300
20231120,151200,234471664,619,619,619,619,0
20231120,151100,234471664,619,619,619,619,0
20231120,151000,234471664,619,619,619,619,0
20231120,150900,234471664,619,619,619,619,1000
20231120,150800,233852664,619,619,619,619,0
20231120,150700,233852664,619,619,619,619,105
20231120,150600,233787669,619,619,619,619,0
20231120,150500,233787669,619,619,619,619,1
20231120,150400,233787050,618,617,618,617,1800
20231120,150300,232675050,617,617,617,617,1620
20231120,150200,231675510,617,617,617,617,141
20231120,150100,231588513,617,617,617,617,120
20231120,150000,231514473,618,618,618,618,100
20231120,145900,231452673,618,617,618,617,2550
20231120,145800,229877773,617,617,617,617,200
20231120,145700,229754373,617,617,618,617,254
20231120,145600,229597652,618,618,618,618,0
20231120,145500,229597652,618,618,618,618,0
20231120,145400,229597652,618,618,618,618,10
20231120,145300,229591472,617,617,617,617,10
20231120,145200,229585302,618,618,618,618,1003
20231120,145100,228965448,617,617,617,617,29
20231120,145000,228947555,617,617,617,617,0
20231120,144900,228947555,617,617,617,617,0
20231120,144800,228947555,617,617,617,617,2000
20231120,144700,227713555,617,617,617,617,101
20231120,144600,227651238,618,618,618,618,0
20231120,144500,227651238,618,618,618,618,100
20231120,144400,227589438,618,618,618,618,0
20231120,144300,227589438,618,618,618,618,0
20231120,144200,227589438,618,618,618,618,0
20231120,144100,227589438,618,618,618,618,0
20231120,144000,227589438,618,618,618,618,0
20231120,143900,227589438,618,618,618,618,0
20231120,143800,227589438,618,618,618,618,0
20231120,143700,227589438,618,618,618,618,0
20231120,143600,227589438,618,618,618,618,4200
20231120,143500,224993838,618,618,618,618,0
20231120,143400,224993838,618,618,618,618,2
20231120,143300,224992602,617,617,617,617,1000
20231120,143200,224375602,617,617,617,617,1284
20231120,143100,223583374,617,617,617,617,716
20231120,143000,223141602,618,618,618,618,0
20231120,142900,223141602,618,618,618,618,0
20231120,142800,223141602,618,618,618,618,0
20231120,142700,223141602,618,618,618,618,6
20231120,142600,223137894,617,618,618,617,1001
20231120,142500,222520276,618,618,618,618,0
20231120,142400,222520276,618,618,618,618,0
20231120,142300,222520276,618,618,618,618,0
20231120,142200,222520276,618,618,618,618,0
20231120,142100,222520276,618,618,618,618,0
20231120,142000,222520276,618,618,618,618,0
20231120,141900,222520276,618,618,618,618,0
20231120,141800,222520276,618,618,618,618,0
20231120,141700,222520276,618,618,618,618,2
20231120,141600,222519040,618,618,618,618,30
20231120,141500,222500500,618,618,618,618,0
20231120,141400,222500500,618,618,618,618,0
20231120,141300,222500500,618,616,618,616,3633
20231120,141200,220262552,617,617,617,617,500
20231120,141100,219954052,617,617,617,617,0
20231120,141000,219954052,617,617,617,617,2093
20231120,140900,218662671,617,617,617,617,500
20231120,140800,218354171,617,617,617,617,0
20231120,140700,218354171,617,617,617,617,0
20231120,140600,218354171,617,617,617,617,0
20231120,140500,218354171,617,617,617,617,0
20231120,140400,218354171,617,617,617,617,0
20231120,140300,218354171,617,617,617,617,0
20231120,140200,218354171,617,616,617,616,113
20231120,140100,218284553,616,616,616,616,1
20231120,140000,218283937,617,617,617,617,20
20231120,135900,218271597,617,617,617,617,0
20231120,135800,218271597,617,617,617,617,0
20231120,135700,218271597,617,617,617,617,2
20231120,135600,218270363,617,617,617,617,0
20231120,135500,218270363,617,617,617,617,32
20231120,135400,218250619,617,617,617,617,0
20231120,135300,218250619,617,617,617,617,831
20231120,135200,217737892,617,617,617,617,0
20231120,135100,217737892,617,617,617,617,50
20231120,135000,217707042,617,617,617,617,30
20231120,134900,217688532,617,617,618,617,208
20231120,134800,217560183,616,616,616,616,100
20231120,134700,217498583,615,618,618,615,7010
20231120,134600,213181319,618,618,618,618,0
20231120,134500,213181319,618,618,618,618,0
20231120,134400,213181319,618,618,618,618,2
20231120,134300,213180083,617,617,617,617,1
20231120,134200,213179466,617,617,617,617,500
20231120,134100,212870966,617,617,617,617,0
20231120,134000,212870966,617,617,617,617,7
20231120,133900,212866647,618,618,618,618,0
20231120,133800,212866647,618,618,618,618,0
20231120,133700,212866647,618,618,618,618,0
20231120,133600,212866647,618,618,618,618,0
20231120,133500,212866647,618,618,618,618,1
20231120,133400,212866029,617,617,617,617,500
20231120,133300,212557529,617,617,617,617,100
20231120,133200,212495829,617,617,617,617,100
20231120,133100,212434129,616,616,616,616,100
20231120,133000,212372529,617,616,617,616,200
20231120,132900,212249229,616,616,616,616,1850
20231120,132800,211109629,616,616,616,616,0
20231120,132700,211109629,616,616,616,616,0
20231120,132600,211109629,616,616,616,616,0
20231120,132500,211109629,616,616,616,616,0
20231120,132400,211109629,616,616,616,616,0
20231120,132300,211109629,616,616,616,616,8768
20231120,132200,205708541,616,616,616,616,3483
20231120,132100,203563013,616,616,616,616,0
20231120,132000,203563013,616,616,616,616,0
20231120,131900,203563013,616,616,616,616,0
20231120,131800,203563013,616,616,616,616,0
20231120,131700,203563013,616,616,616,616,10
20231120,131600,203556853,616,618,618,616,1131
20231120,131500,202859264,618,618,618,618,0
20231120,131400,202859264,618,618,618,618,0
20231120,131300,202859264,618,618,618,618,200
20231120,131200,202735664,618,618,618,618,510
20231120,131100,202420484,618,618,618,618,0
20231120,131000,202420484,618,618,618,618,0
20231120,130900,202420484,618,617,618,617,11
20231120,130800,202413695,617,617,617,617,0
20231120,130700,202413695,617,617,617,617,0
20231120,130600,202413695,617,617,617,617,0
20231120,130500,202413695,617,618,618,617,18
20231120,130400,202402572,617,617,617,617,0
20231120,130300,202402572,617,617,617,617,6
20231120,130200,202398870,618,618,618,618,5
20231120,130100,202395780,618,618,618,618,0
20231120,130000,202395780,618,618,618,618,0
20231120,125900,202395780,618,618,618,618,0
20231120,125800,202395780,618,618,618,618,537
20231120,125700,202063914,619,619,619,619,0
20231120,125600,202063914,619,619,619,619,520
20231120,125500,201742034,619,619,619,619,10
20231120,125400,201735844,618,618,618,618,0
20231120,125300,201735844,618,618,618,618,3839
20231120,125200,199363342,617,617,617,617,2
20231120,125100,199362108,617,617,617,617,3
20231120,125000,199360257,617,617,617,617,0
20231120,124900,199360257,617,617,617,617,8
20231120,124800,199355321,617,617,617,617,0
20231120,124700,199355321,617,617,617,617,11
20231120,124600,199348534,617,617,617,617,100
20231120,124500,199286834,617,617,617,617,1026
20231120,124400,198653792,617,617,617,617,200
20231120,124300,198530392,617,617,617,617,0
20231120,124200,198530392,617,617,617,617,0
20231120,124100,198530392,617,617,617,617,400
20231120,124000,198283592,618,617,618,617,217
20231120,123900,198149536,616,616,616,616,1000
20231120,123800,197533536,618,618,618,618,0
20231120,123700,197533536,618,618,618,618,0
20231120,123600,197533536,618,618,618,618,0
20231120,123500,197533536,618,618,618,618,0
20231120,123400,197533536,618,618,618,618,40
20231120,123300,197508816,615,615,615,615,0
20231120,123200,197508816,615,615,615,615,0
20231120,123100,197508816,615,615,615,615,1
20231120,123000,197508201,615,615,615,615,0
20231120,122900,197508201,615,615,615,615,0
20231120,122800,197508201,615,615,615,615,0
20231120,122700,197508201,615,615,615,615,0
20231120,122600,197508201,615,615,615,615,9998
20231120,122500,191359431,615,615,615,615,0
20231120,122400,191359431,615,615,615,615,0
20231120,122300,191359431,615,615,615,615,1626
20231120,122200,190359441,615,615,615,615,0
20231120,122100,190359441,615,616,616,615,7033
20231120,122000,186031809,616,616,616,616,0
20231120,121900,186031809,616,616,616,616,0
20231120,121800,186031809,616,616,616,616,9
20231120,121700,186026265,616,616,616,616,1
20231120,121600,186025649,616,616,616,616,0
20231120,121500,186025649,616,616,616,616,0
20231120,121400,186025649,616,616,616,616,0
20231120,121300,186025649,616,616,616,616,0
20231120,121200,186025649,616,616,616,616,0
20231120,121100,186025649,616,619,619,616,15
20231120,121000,186016406,615,615,615,615,0
20231120,120900,186016406,615,615,615,615,0
20231120,120800,186016406,615,615,615,615,0
20231120,120700,186016406,615,615,615,615,0
20231120,120600,186016406,615,620,620,615,47725
20231120,120500,156627345,620,620,620,620,0
20231120,120400,156627345,620,619,620,619,12
20231120,120300,156619916,620,620,620,620,10
20231120,120200,156613716,620,619,620,619,3246
20231120,120100,154601998,620,620,620,620,20
20231120,120000,154589598,620,620,620,620,4
20231120,115900,154587118,620,620,620,620,0
20231120,115800,154587118,620,620,620,620,300
20231120,115700,154401118,620,620,620,620,0
20231120,115600,154401118,620,620,620,620,19
20231120,115500,154389338,619,619,619,619,0
20231120,115400,154389338,619,619,619,619,150
20231120,115300,154296488,618,619,619,618,101
20231120,115200,154233970,620,620,620,620,0
20231120,115100,154233970,620,620,620,620,0
20231120,115000,154233970,620,620,620,620,0
20231120,114900,154233970,620,620,620,620,334
20231120,114800,154026890,620,620,620,620,0
20231120,114700,154026890,620,620,620,620,0
20231120,114600,154026890,620,619,620,619,2
20231120,114500,154025651,618,618,618,618,472
20231120,114400,153733955,619,619,619,619,28
20231120,114300,153716623,619,619,619,619,160
20231120,114200,153617583,619,619,619,619,390
20231120,114100,153376173,617,617,617,617,303
20231120,114000,153189222,619,619,619,619,1345
20231120,113900,152356667,620,620,620,620,0
20231120,113800,152356667,620,620,620,620,0
20231120,113700,152356667,620,620,620,620,0
20231120,113600,152356667,620,619,620,619,520
20231120,113500,152034767,620,620,620,620,1
20231120,113400,152034147,620,620,620,620,0
20231120,113300,152034147,620,620,620,620,98
20231120,113200,151973387,620,620,620,620,1
20231120,113100,151972767,620,620,620,620,80
20231120,113000,151923167,620,619,620,619,2
20231120,112900,151921928,619,619,619,619,18
20231120,112800,151910786,619,619,619,619,2994
20231120,112700,150057500,619,619,619,619,0
20231120,112600,150057500,619,619,619,619,1
20231120,112500,150056881,619,619,619,619,80
20231120,112400,150007361,619,617,619,617,3002
20231120,112300,148155125,619,617,619,617,1112
20231120,112200,147468697,616,616,616,616,0
20231120,112100,147468697,616,616,616,616,0
20231120,112000,147468697,616,616,616,616,0
20231120,111900,147468697,616,617,617,616,1500
20231120,111800,146543910,617,617,617,617,370
20231120,111700,146315620,618,618,618,618,0
20231120,111600,146315620,618,618,618,618,0
20231120,111500,146315620,618,618,618,618,9
20231120,111400,146310058,618,618,618,618,20
20231120,111300,146297698,617,617,617,617,200
20231120,111200,146174298,618,618,618,618,0
20231120,111100,146174298,618,618,618,618,21
20231120,111000,146161320,618,618,618,618,682
20231120,110900,145739844,619,619,619,619,0
20231120,110800,145739844,619,619,619,619,9
20231120,110700,145734273,619,619,619,619,170
20231120,110600,145629043,619,619,619,619,20
20231120,110500,145616663,618,618,618,618,100
20231120,110400,145554863,619,619,619,619,0
20231120,110300,145554863,619,618,619,617,33
20231120,110200,145534452,618,618,618,618,20
20231120,110100,145522092,617,617,617,617,0
20231120,110000,145522092,617,617,617,617,1255
20231120,105900,144747757,617,617,617,617,195
20231120,105800,144627442,617,617,617,617,148
20231120,105700,144536126,619,619,619,619,1020
20231120,105600,143904746,619,619,619,619,0
20231120,105500,143904746,619,618,619,618,8
20231120,105400,143899801,616,617,617,616,12818
20231120,105300,135998353,617,617,617,617,1
20231120,105200,135997736,619,618,619,618,13
20231120,105100,135989692,618,618,618,618,1372
20231120,105000,135141796,618,618,618,618,1778
20231120,104900,134042992,618,618,618,618,20
20231120,104800,134030632,617,617,617,617,0
20231120,104700,134030632,617,617,617,617,0
20231120,104600,134030632,617,617,617,617,0
20231120,104500,134030632,617,619,619,617,33
20231120,104400,134010229,619,619,619,619,20
20231120,104300,133997849,619,619,619,619,17
20231120,104200,133987326,618,618,618,618,7
20231120,104100,133983000,618,618,618,618,1
20231120,104000,133982382,618,618,618,618,21
20231120,103900,133969404,619,619,619,619,0
20231120,103800,133969404,619,619,619,619,3
20231120,103700,133967547,619,619,619,619,0
20231120,103600,133967547,619,618,619,617,3678
20231120,103500,131698190,619,619,619,619,1000
20231120,103400,131079190,619,619,619,619,26
20231120,103300,131063096,620,620,620,620,20
20231120,103200,131050696,620,620,620,620,0
20231120,103100,131050696,620,618,620,618,772
20231120,103000,130573598,618,618,618,618,147
20231120,102900,130482752,618,620,620,618,1887
20231120,102800,129313342,620,620,620,620,0
20231120,102700,129313342,620,619,620,619,110
20231120,102600,129245187,618,618,618,618,460
20231120,102500,128960907,618,618,618,618,540
20231120,102400,128627187,619,619,619,619,20
20231120,102300,128614807,620,620,620,620,10
20231120,102200,128608607,621,621,621,621,0
20231120,102100,128608607,621,621,621,621,0
20231120,102000,128608607,621,621,621,621,8
20231120,101900,128603639,621,621,621,621,13
20231120,101800,128595566,621,621,621,621,0
20231120,101700,128595566,621,621,621,621,10
20231120,101600,128589356,617,617,617,617,4
20231120,101500,128586888,621,621,621,621,0
20231120,101400,128586888,621,621,621,621,0
20231120,101300,128586888,621,621,621,621,0
20231120,101200,128586888,621,621,621,621,0
20231120,101100,128586888,621,617,621,617,682
20231120,101000,128166054,617,618,618,617,6001
20231120,100900,124462357,618,618,618,618,122
20231120,100800,124386961,621,619,621,618,864
20231120,100700,123852963,619,619,619,618,569
20231120,100600,123501252,619,619,619,619,20
20231120,100500,123488872,619,619,619,619,4
20231120,100400,123486396,619,621,621,619,21
20231120,100300,123473395,621,621,621,621,0
20231120,100200,123473395,621,621,621,621,0
20231120,100100,123473395,621,621,621,621,0
20231120,100000,123473395,621,621,621,621,3
20231120,095900,123471532,621,621,621,621,3
20231120,095800,123469669,616,621,621,616,20990
20231120,095700,110518784,618,618,618,618,127
20231120,095600,110440298,618,618,618,618,4863
20231120,095500,107434964,618,618,618,618,0
20231120,095400,107434964,618,621,621,618,480
20231120,095300,107138318,618,621,621,618,7913
20231120,095200,102247403,619,620,620,619,5457
20231120,095100,98867066,620,619,620,619,159
20231120,095000,98768586,620,619,620,619,3491
20231120,094900,96607655,619,619,619,619,1
20231120,094800,96607036,620,620,620,620,0
20231120,094700,96607036,620,620,620,620,0
20231120,094600,96607036,620,619,620,619,507
20231120,094500,96293196,619,619,619,619,2500
20231120,094400,94745696,619,620,620,619,3349
20231120,094300,92672374,620,621,621,620,186
20231120,094200,92556888,621,620,621,620,1682
20231120,094100,91513902,620,619,620,619,739
20231120,094000,91055821,620,620,620,620,360
20231120,093900,90832621,620,620,620,620,982
20231120,093800,90223781,620,622,622,619,7709
20231120,093700,85450238,620,623,623,620,1710
20231120,093600,84389681,623,621,623,620,5837
20231120,093500,80767330,623,620,623,620,3508
20231120,093400,78592367,620,623,623,620,7046
20231120,093300,74217669,623,625,625,622,623
20231120,093200,73829453,625,625,625,625,2
20231120,093100,73828203,627,627,627,623,1758
20231120,093000,72729353,627,625,627,624,7455
20231120,092900,68069374,625,622,625,622,10872
20231120,092800,61303379,622,620,622,620,2049
20231120,092700,60030695,620,621,621,620,2008
20231120,092600,58785727,620,620,620,620,6702
20231120,092500,54630487,620,620,620,620,1001
20231120,092400,54009867,618,620,620,618,1001
20231120,092300,53389249,620,620,620,620,0
20231120,092200,53389249,620,619,620,619,6355
20231120,092100,49452985,619,619,619,619,20
20231120,092000,49440605,619,618,619,618,5375
20231120,091900,46115855,618,618,618,618,1
20231120,091800,46115237,618,618,618,618,80
20231120,091700,46065797,618,617,618,617,162
20231120,091600,45965833,619,619,619,619,0
20231120,091500,45965833,619,617,619,617,5571
20231120,091400,42522019,616,616,616,616,979
20231120,091300,41918955,616,616,616,616,627
20231120,091200,41532723,615,616,616,615,3804
20231120,091100,39189859,616,616,618,616,2840
20231120,091000,37436203,615,617,617,615,6953
20231120,090900,33154857,617,617,619,617,10814
20231120,090800,26473886,617,617,617,616,5355
20231120,090700,23173856,617,615,618,615,1804
20231120,090600,22061797,615,615,618,615,1287
20231120,090500,21270256,615,616,616,615,1533
20231120,090400,20326128,619,617,619,617,1710
20231120,090300,19268575,618,615,619,615,8454
20231120,090200,14059897,619,615,620,615,2422
20231120,090100,12561357,619,619,619,619,26
20231120,090000,12545263,615,616,616,612,20406