stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,183600,353419123,620,620,620,620,8899
20231121,183500,353419123,620,620,620,620,0
20231121,183400,353419123,620,620,620,620,0
20231121,183300,353419123,620,620,620,620,0
20231121,183200,353419123,620,620,620,620,0
20231121,183100,353419123,620,620,620,620,0
20231121,183000,353419123,620,620,620,620,0
20231121,182900,353419123,620,620,620,620,0
20231121,182800,353419123,620,620,620,620,0
20231121,182700,353419123,620,620,620,620,0
20231121,182600,353419123,620,620,620,620,0
20231121,182500,353419123,620,620,620,620,0
20231121,182400,353419123,620,620,620,620,0
20231121,182300,353419123,620,620,620,620,0
20231121,182200,353419123,620,620,620,620,0
20231121,182100,353419123,620,620,620,620,0
20231121,182000,353419123,620,620,620,620,0
20231121,181900,353419123,620,620,620,620,0
20231121,181800,353419123,620,620,620,620,0
20231121,181700,353419123,620,620,620,620,0
20231121,181600,353419123,620,620,620,620,0
20231121,181500,353419123,620,620,620,620,0
20231121,181400,353419123,620,620,620,620,0
20231121,181300,353419123,620,620,620,620,0
20231121,181200,353419123,620,620,620,620,0
20231121,181100,353419123,620,620,620,620,0
20231121,181000,353419123,620,620,620,620,0
20231121,180900,353419123,620,620,620,620,0
20231121,180800,353419123,620,620,620,620,0
20231121,180700,353419123,620,620,620,620,0
20231121,180600,353419123,620,620,620,620,8899
20231121,180500,353419123,620,620,620,620,0
20231121,180400,353419123,620,620,620,620,0
20231121,180300,353419123,620,620,620,620,0
20231121,180200,353419123,620,620,620,620,0
20231121,180100,353419123,620,620,620,620,0
20231121,180000,353419123,620,620,620,620,0
20231121,175900,353419123,620,620,620,620,0
20231121,175800,353419123,620,620,620,620,0
20231121,175700,353419123,620,620,620,620,0
20231121,175600,353419123,620,620,620,620,0
20231121,175500,353419123,620,620,620,620,0
20231121,175400,353419123,620,620,620,620,0
20231121,175300,353419123,620,620,620,620,0
20231121,175200,353419123,620,620,620,620,0
20231121,175100,353419123,620,620,620,620,0
20231121,175000,353419123,620,620,620,620,0
20231121,174900,353419123,620,620,620,620,0
20231121,174800,353419123,620,620,620,620,0
20231121,174700,353419123,620,620,620,620,0
20231121,174600,353419123,620,620,620,620,0
20231121,174500,353419123,620,620,620,620,0
20231121,174400,353419123,620,620,620,620,0
20231121,174300,353419123,620,620,620,620,0
20231121,174200,353419123,620,620,620,620,0
20231121,174100,353419123,620,620,620,620,0
20231121,174000,353419123,620,620,620,620,0
20231121,173900,353419123,620,620,620,620,0
20231121,173800,353419123,620,620,620,620,0
20231121,173700,353419123,620,620,620,620,0
20231121,173600,353419123,620,620,620,620,8899
20231121,173500,353419123,620,620,620,620,0
20231121,173400,353419123,620,620,620,620,0
20231121,173300,353419123,620,620,620,620,0
20231121,173200,353419123,620,620,620,620,0
20231121,173100,353419123,620,620,620,620,0
20231121,173000,353419123,620,620,620,620,0
20231121,172900,353419123,620,620,620,620,0
20231121,172800,353419123,620,620,620,620,0
20231121,172700,353419123,620,620,620,620,0
20231121,172600,353419123,620,620,620,620,0
20231121,172500,353419123,620,620,620,620,0
20231121,172400,353419123,620,620,620,620,0
20231121,172300,353419123,620,620,620,620,0
20231121,172200,353419123,620,620,620,620,0
20231121,172100,353419123,620,620,620,620,0
20231121,172000,353419123,620,620,620,620,0
20231121,171900,353419123,620,620,620,620,0
20231121,171800,353419123,620,620,620,620,0
20231121,171700,353419123,620,620,620,620,0
20231121,171600,353419123,620,620,620,620,0
20231121,171500,353419123,620,620,620,620,0
20231121,171400,353419123,620,620,620,620,0
20231121,171300,353419123,620,620,620,620,0
20231121,171200,353419123,620,620,620,620,0
20231121,171100,353419123,620,620,620,620,0
20231121,171000,353419123,620,620,620,620,0
20231121,170900,353419123,620,620,620,620,0
20231121,170800,353419123,620,620,620,620,0
20231121,170700,353419123,620,620,620,620,0
20231121,170600,353419123,620,620,620,620,8899
20231121,170500,353419123,620,620,620,620,0
20231121,170400,353419123,620,620,620,620,0
20231121,170300,353419123,620,620,620,620,0
20231121,170200,353419123,620,620,620,620,0
20231121,170100,353419123,620,620,620,620,0
20231121,170000,353419123,620,620,620,620,0
20231121,165900,353419123,620,620,620,620,0
20231121,165800,353419123,620,620,620,620,0
20231121,165700,353419123,620,620,620,620,0
20231121,165600,353419123,620,620,620,620,0
20231121,165500,353419123,620,620,620,620,0
20231121,165400,353419123,620,620,620,620,0
20231121,165300,353419123,620,620,620,620,0
20231121,165200,353419123,620,620,620,620,0
20231121,165100,353419123,620,620,620,620,0
20231121,165000,353419123,620,620,620,620,0
20231121,164900,353419123,620,620,620,620,0
20231121,164800,353419123,620,620,620,620,0
20231121,164700,353419123,620,620,620,620,0
20231121,164600,353419123,620,620,620,620,0
20231121,164500,353419123,620,620,620,620,0
20231121,164400,353419123,620,620,620,620,0
20231121,164300,353419123,620,620,620,620,0
20231121,164200,353419123,620,620,620,620,0
20231121,164100,353419123,620,620,620,620,0
20231121,164000,353419123,620,620,620,620,0
20231121,163900,353419123,620,620,620,620,0
20231121,163800,353419123,620,620,620,620,0
20231121,163700,353419123,620,620,620,620,0
20231121,163600,353419123,620,620,620,620,8899
20231121,163500,353419123,620,620,620,620,0
20231121,163400,353419123,620,620,620,620,0
20231121,163300,353419123,620,620,620,620,0
20231121,163200,353419123,620,620,620,620,0
20231121,163100,353419123,620,620,620,620,0
20231121,163000,353419123,620,620,620,620,0
20231121,162900,353419123,620,620,620,620,0
20231121,162800,353419123,620,620,620,620,0
20231121,162700,353419123,620,620,620,620,0
20231121,162600,353419123,620,620,620,620,0
20231121,162500,353419123,620,620,620,620,0
20231121,162400,353419123,620,620,620,620,0
20231121,162300,353419123,620,620,620,620,0
20231121,162200,353419123,620,620,620,620,0
20231121,162100,353419123,620,620,620,620,0
20231121,162000,353419123,620,620,620,620,0
20231121,161900,353419123,620,620,620,620,0
20231121,161800,353419123,620,620,620,620,0
20231121,161700,353419123,620,620,620,620,0
20231121,161600,353419123,620,620,620,620,0
20231121,161500,353419123,620,620,620,620,0
20231121,161400,353419123,620,620,620,620,0
20231121,161300,353419123,620,620,620,620,0
20231121,161200,353419123,620,620,620,620,0
20231121,161100,353419123,620,620,620,620,0
20231121,161000,353419123,620,620,620,620,0
20231121,160900,353419123,620,620,620,620,0
20231121,160800,353419123,620,620,620,620,0
20231121,160700,353419123,620,620,620,620,0
20231121,160600,353419123,620,620,620,620,8899
20231121,160500,353419123,620,620,620,620,0
20231121,160400,353419123,620,620,620,620,0
20231121,160300,353419123,620,620,620,620,0
20231121,160200,353419123,620,620,620,620,0
20231121,160100,353419123,620,620,620,620,0
20231121,160000,353419123,620,620,620,620,0
20231121,155900,353419123,620,620,620,620,0
20231121,155800,353419123,620,620,620,620,0
20231121,155700,353419123,620,620,620,620,0
20231121,155600,353419123,620,620,620,620,0
20231121,155500,353419123,620,620,620,620,0
20231121,155400,353419123,620,620,620,620,0
20231121,155300,353419123,620,620,620,620,0
20231121,155200,353419123,620,620,620,620,0
20231121,155100,353419123,620,620,620,620,0
20231121,155000,353419123,620,620,620,620,0
20231121,154900,353419123,620,620,620,620,0
20231121,154800,353419123,620,620,620,620,0
20231121,154700,353419123,620,620,620,620,0
20231121,154600,353419123,620,620,620,620,0
20231121,154500,353419123,620,620,620,620,0
20231121,154400,353419123,620,620,620,620,0
20231121,154300,353419123,620,620,620,620,0
20231121,154200,353419123,620,620,620,620,0
20231121,154100,353419123,620,620,620,620,0
20231121,154000,353419123,620,620,620,620,0
20231121,153900,353419123,620,620,620,620,0
20231121,153800,353419123,620,620,620,620,0
20231121,153700,353419123,620,620,620,620,0
20231121,153600,353419123,620,620,620,620,8899
20231121,153500,353419123,620,620,620,620,0
20231121,153400,353419123,620,620,620,620,0
20231121,153300,353419123,620,620,620,620,0
20231121,153200,353419123,620,620,620,620,0
20231121,153100,353419123,620,620,620,620,0
20231121,153000,353419123,620,620,620,620,8899
20231121,152900,347901743,622,622,622,622,0
20231121,152800,347901743,622,622,622,622,0
20231121,152700,347901743,622,622,622,622,0
20231121,152600,347901743,622,622,622,622,0
20231121,152500,347901743,622,622,622,622,0
20231121,152400,347901743,622,622,622,622,0
20231121,152300,347901743,622,622,622,622,0
20231121,152200,347901743,622,622,622,622,0
20231121,152100,347901743,622,622,622,622,0
20231121,152000,347901743,622,622,622,622,0
20231121,151900,347901743,622,622,622,622,5
20231121,151800,347898633,619,619,619,619,1
20231121,151700,347898014,624,624,624,624,0
20231121,151600,347898014,624,622,624,618,23127
20231121,151500,333570741,623,623,623,623,544
20231121,151400,333231829,623,623,623,623,264
20231121,151300,333067357,622,621,623,621,999
20231121,151200,332445746,622,621,623,621,6209
20231121,151100,328579767,622,622,622,622,8
20231121,151000,328574791,622,622,622,622,66
20231121,150900,328533739,622,621,622,621,165
20231121,150800,328431175,622,621,622,621,1644
20231121,150700,327410244,622,621,622,621,93
20231121,150600,327352399,622,621,622,621,10
20231121,150500,327346180,621,621,621,621,220
20231121,150400,327209560,623,623,623,623,497
20231121,150300,326899929,623,623,624,621,2269
20231121,150200,325486438,623,622,623,621,7498
20231121,150100,320820262,622,622,622,622,231
20231121,150000,320676580,622,621,622,621,1939
20231121,145900,319472442,621,620,621,620,1515
20231121,145800,318531819,620,620,620,620,0
20231121,145700,318531819,620,620,620,620,0
20231121,145600,318531819,620,620,620,620,995
20231121,145500,317914919,620,620,620,620,5
20231121,145400,317911819,620,620,620,620,0
20231121,145300,317911819,620,620,620,620,0
20231121,145200,317911819,620,620,620,620,0
20231121,145100,317911819,620,620,620,620,19
20231121,145000,317900039,620,620,620,620,3
20231121,144900,317898179,620,620,620,620,1000
20231121,144800,317278179,619,619,620,619,3458
20231121,144700,315137675,619,619,619,619,2551
20231121,144600,313558606,619,619,619,619,19
20231121,144500,313546845,619,619,619,619,0
20231121,144400,313546845,619,619,619,619,0
20231121,144300,313546845,619,619,619,619,19
20231121,144200,313535084,618,618,618,618,18
20231121,144100,313523960,619,619,619,619,0
20231121,144000,313523960,619,619,619,619,500
20231121,143900,313214460,618,618,618,618,62
20231121,143800,313176144,618,618,618,618,0
20231121,143700,313176144,618,618,618,618,38
20231121,143600,313152660,619,619,619,619,0
20231121,143500,313152660,619,619,619,619,0
20231121,143400,313152660,619,619,619,619,4000
20231121,143300,310676660,619,619,619,619,0
20231121,143200,310676660,619,619,619,619,0
20231121,143100,310676660,619,616,619,616,3733
20231121,143000,308377123,616,616,616,616,0
20231121,142900,308377123,616,616,616,616,300
20231121,142800,308192323,617,618,618,617,2083
20231121,142700,306907033,618,619,619,618,2545
20231121,142600,305333768,620,620,620,620,20
20231121,142500,305321368,619,619,619,619,0
20231121,142400,305321368,619,619,619,619,0
20231121,142300,305321368,619,619,619,619,9
20231121,142200,305315797,619,619,619,619,0
20231121,142100,305315797,619,619,619,619,251
20231121,142000,305160428,618,618,618,618,0
20231121,141900,305160428,618,618,618,618,80
20231121,141800,305110988,618,618,618,618,0
20231121,141700,305110988,618,618,618,618,0
20231121,141600,305110988,618,618,618,618,90
20231121,141500,305055368,618,618,618,618,70
20231121,141400,305012108,619,619,619,619,50
20231121,141300,304981158,619,619,619,619,2000
20231121,141200,303743158,619,618,619,618,50
20231121,141100,303712257,618,617,618,617,1759
20231121,141000,302626037,617,617,617,617,158
20231121,140900,302528551,617,617,617,617,50
20231121,140800,302497701,617,617,617,617,1344
20231121,140700,301668453,616,616,616,616,50
20231121,140600,301637653,616,616,616,616,38
20231121,140500,301614245,616,616,616,616,1000
20231121,140400,300998245,616,616,616,616,0
20231121,140300,300998245,616,616,616,616,155
20231121,140200,300902765,616,616,616,616,20
20231121,140100,300890445,617,617,617,617,141
20231121,140000,300803448,617,617,617,617,0
20231121,135900,300803448,617,617,617,617,6
20231121,135800,300799746,617,617,617,617,0
20231121,135700,300799746,617,617,617,617,100
20231121,135600,300738046,617,617,617,617,19
20231121,135500,300726323,617,617,617,617,0
20231121,135400,300726323,617,617,617,617,373
20231121,135300,300496182,617,617,617,617,250
20231121,135200,300341932,617,617,617,617,100
20231121,135100,300280232,617,617,617,617,19
20231121,135000,300268509,617,617,617,617,2
20231121,134900,300267275,616,616,616,616,1365
20231121,134800,299426435,616,616,616,616,5216
20231121,134700,296213379,616,616,616,615,1252
20231121,134600,295442192,615,615,615,615,300
20231121,134500,295257692,616,616,616,616,6
20231121,134400,295253996,616,616,616,616,5
20231121,134300,295250916,616,616,616,615,551
20231121,134200,294911700,616,616,616,616,0
20231121,134100,294911700,616,616,616,616,0
20231121,134000,294911700,616,616,616,616,1873
20231121,133900,293757932,616,616,616,616,0
20231121,133800,293757932,616,616,616,616,264
20231121,133700,293595308,616,616,616,616,100
20231121,133600,293533708,616,616,616,616,0
20231121,133500,293533708,616,616,616,616,100
20231121,133400,293472108,616,616,616,616,100
20231121,133300,293410508,616,616,616,616,0
20231121,133200,293410508,616,616,616,616,0
20231121,133100,293410508,616,616,616,616,19
20231121,133000,293398804,616,616,616,616,23
20231121,132900,293384636,617,617,617,617,20
20231121,132800,293372296,617,617,617,617,0
20231121,132700,293372296,617,617,617,617,0
20231121,132600,293372296,617,617,617,617,0
20231121,132500,293372296,617,617,617,617,1
20231121,132400,293371679,616,616,616,616,307
20231121,132300,293182567,616,616,616,616,190
20231121,132200,293065527,616,616,616,616,5000
20231121,132100,289985527,617,617,617,617,0
20231121,132000,289985527,617,617,617,617,0
20231121,131900,289985527,617,617,617,616,4430
20231121,131800,287255217,619,619,619,619,0
20231121,131700,287255217,619,619,619,619,0
20231121,131600,287255217,619,619,619,619,100
20231121,131500,287193317,619,619,619,619,0
20231121,131400,287193317,619,619,619,619,0
20231121,131300,287193317,619,619,619,619,0
20231121,131200,287193317,619,616,619,616,4947
20231121,131100,284145947,616,616,616,616,5060
20231121,131000,281028987,616,616,616,616,43
20231121,130900,281002499,617,617,617,617,0
20231121,130800,281002499,617,616,617,616,1183
20231121,130700,280272727,617,617,617,617,1174
20231121,130600,279548369,617,616,617,616,2624
20231121,130500,277931537,616,616,616,616,1222
20231121,130400,277178785,616,616,616,616,0
20231121,130300,277178785,616,616,616,616,0
20231121,130200,277178785,616,616,616,616,1810
20231121,130100,276063825,615,615,616,615,7420
20231121,130000,271500505,616,616,616,616,151
20231121,125900,271407489,615,616,616,615,2378
20231121,125800,269944771,617,617,617,617,4
20231121,125700,269942303,617,617,617,617,0
20231121,125600,269942303,617,617,617,617,23
20231121,125500,269928112,616,616,616,616,70
20231121,125400,269884992,616,616,616,616,18279
20231121,125300,258625128,616,616,616,616,6651
20231121,125200,254528112,616,616,616,616,5000
20231121,125100,251448112,617,617,617,617,0
20231121,125000,251448112,617,617,617,617,88
20231121,124900,251393816,617,617,617,617,182
20231121,124800,251281522,617,617,617,616,5822
20231121,124700,247689810,616,617,617,616,470
20231121,124600,247399920,617,617,617,617,108
20231121,124500,247333284,617,617,617,617,380
20231121,124400,247098824,616,617,617,616,722
20231121,124300,246653399,617,617,617,616,8710
20231121,124200,241287092,620,616,621,616,14752
20231121,124100,232184751,616,617,618,616,10659
20231121,124000,225613125,616,616,616,616,10000
20231121,123900,219453125,616,616,616,615,4000
20231121,123800,216990928,615,615,615,615,18
20231121,123700,216979858,615,615,615,615,100
20231121,123600,216918358,615,616,616,615,850
20231121,123500,216394858,616,616,616,616,10
20231121,123400,216388698,616,616,616,616,0
20231121,123300,216388698,616,616,616,616,3526
20231121,123200,214216682,616,617,618,616,2131
20231121,123100,212901660,618,620,620,618,11732
20231121,123000,205630835,621,621,621,621,1188
20231121,122900,204893087,620,620,620,620,0
20231121,122800,204893087,620,620,620,620,0
20231121,122700,204893087,620,620,620,620,7754
20231121,122600,200085607,620,621,621,620,2020
20231121,122500,198833187,621,621,621,621,0
20231121,122400,198833187,621,621,621,621,162
20231121,122300,198732585,621,621,621,621,22
20231121,122200,198718923,620,620,620,620,66
20231121,122100,198678003,620,620,620,620,0
20231121,122000,198678003,620,620,620,620,0
20231121,121900,198678003,620,618,620,618,195
20231121,121800,198557489,620,620,620,620,633
20231121,121700,198165029,621,621,621,621,0
20231121,121600,198165029,621,621,621,621,20
20231121,121500,198152609,621,621,621,621,588
20231121,121400,197787461,621,621,621,621,0
20231121,121300,197787461,621,621,621,621,0
20231121,121200,197787461,621,621,621,621,1
20231121,121100,197786840,623,622,623,622,23
20231121,121000,197772531,623,623,623,623,462
20231121,120900,197484705,623,623,623,623,0
20231121,120800,197484705,623,623,623,622,1438
20231121,120700,196588969,623,623,623,623,0
20231121,120600,196588969,623,622,623,622,55
20231121,120500,196554739,624,622,624,622,22
20231121,120400,196541049,622,622,622,621,81
20231121,120300,196490677,622,622,622,622,720
20231121,120200,196042837,622,622,622,622,160
20231121,120100,195943317,622,624,624,621,1201
20231121,120000,195196096,624,622,624,621,950
20231121,115900,194605544,624,624,624,624,200
20231121,115800,194480744,624,622,624,622,101
20231121,115700,194417723,621,621,621,621,487
20231121,115600,194115296,621,621,621,621,1
20231121,115500,194114675,621,621,621,621,500
20231121,115400,193804175,621,619,621,616,1702
20231121,115300,192752776,620,620,620,620,75
20231121,115200,192706276,620,620,620,620,0
20231121,115100,192706276,620,620,620,620,62
20231121,115000,192667836,620,620,620,620,449
20231121,114900,192389456,621,621,621,621,10
20231121,114800,192383246,620,620,620,620,449
20231121,114700,192104866,620,620,620,620,192
20231121,114600,191985826,619,619,619,619,100
20231121,114500,191923926,620,620,620,620,800
20231121,114400,191427926,620,620,620,620,0
20231121,114300,191427926,620,621,624,620,741
20231121,114200,190967892,624,624,624,624,0
20231121,114100,190967892,624,624,624,624,2
20231121,114000,190966644,621,624,624,620,4085
20231121,113900,188432093,625,625,625,625,1
20231121,113800,188431468,625,625,625,625,4
20231121,113700,188428968,625,625,625,625,20
20231121,113600,188416468,626,626,626,626,0
20231121,113500,188416468,626,626,626,626,0
20231121,113400,188416468,626,626,626,626,3
20231121,113300,188414590,624,624,624,624,0
20231121,113200,188414590,624,624,624,624,18
20231121,113100,188403358,626,625,626,625,20
20231121,113000,188390857,626,626,626,626,0
20231121,112900,188390857,626,625,626,625,879
20231121,112800,187841472,626,626,626,626,0
20231121,112700,187841472,626,626,626,626,0
20231121,112600,187841472,626,625,626,625,20
20231121,112500,187828962,623,623,623,623,160
20231121,112400,187729282,623,625,625,623,42
20231121,112300,187703112,623,623,623,623,10
20231121,112200,187696882,625,625,625,625,10
20231121,112100,187690632,622,622,622,622,0
20231121,112000,187690632,622,624,625,622,3050
20231121,111900,185793059,623,623,623,623,500
20231121,111800,185481559,625,625,625,625,7
20231121,111700,185477184,625,625,625,625,14
20231121,111600,185468434,626,626,626,626,0
20231121,111500,185468434,626,623,626,623,1308
20231121,111400,184653520,623,627,627,623,3785
20231121,111300,182295133,623,625,627,623,574
20231121,111200,181937401,628,628,628,628,662
20231121,111100,181521665,628,626,628,626,2302
20231121,111000,180077109,628,627,628,627,200
20231121,110900,179951695,627,627,627,627,813
20231121,110800,179441944,628,625,628,622,5004
20231121,110700,176323809,628,628,628,628,0
20231121,110600,176323809,628,627,628,626,364
20231121,110500,176095355,628,627,628,627,738
20231121,110400,175632409,627,627,627,626,2015
20231121,110300,174370937,628,628,628,626,66
20231121,110200,174329499,628,628,628,628,43
20231121,110100,174302495,628,628,628,628,3018
20231121,110000,172407191,628,626,628,626,891
20231121,105900,171848363,628,629,629,627,113
20231121,105800,171777432,629,629,629,628,75
20231121,105700,171730260,629,627,629,627,1152
20231121,105600,171007852,627,629,629,627,41
20231121,105500,170982065,629,629,629,629,132
20231121,105400,170899037,629,629,629,629,750
20231121,105300,170427287,629,627,629,625,1821
20231121,105200,169286416,627,627,627,626,423
20231121,105100,169021196,627,628,629,626,6910
20231121,105000,164682948,628,628,628,627,3020
20231121,104900,162787388,628,627,628,627,458
20231121,104800,162499806,627,624,627,624,7765
20231121,104700,157650588,625,625,625,625,2121
20231121,104600,156324963,625,627,627,624,3214
20231121,104500,154313985,627,626,627,625,4190
20231121,104400,151691454,626,625,626,625,7045
20231121,104300,147288117,626,625,626,625,2830
20231121,104200,145518893,625,624,626,624,6623
20231121,104100,141383186,624,624,624,623,395
20231121,104000,141136800,624,624,624,622,7977
20231121,103900,136164347,625,624,625,624,5942
20231121,103800,132456392,624,625,625,624,2074
20231121,103700,131160865,625,625,625,624,953
20231121,103600,130565742,625,625,626,624,8558
20231121,103500,125222460,625,625,625,624,4069
20231121,103400,122679472,624,624,625,624,2196
20231121,103300,121309074,624,624,624,622,786
20231121,103200,120818632,624,622,624,622,3005
20231121,103100,118947107,622,622,622,622,1203
20231121,103000,118198841,622,622,622,622,772
20231121,102900,117718657,622,622,622,622,282
20231121,102800,117543253,622,622,622,619,1393
20231121,102700,116678382,622,622,622,622,572
20231121,102600,116322598,622,622,622,620,2323
20231121,102500,114878292,622,621,622,621,4798
20231121,102400,111894050,622,622,622,622,2938
20231121,102300,110066614,622,622,623,622,3114
20231121,102200,108129700,622,622,622,621,1878
20231121,102100,106961585,622,622,622,621,1327
20231121,102000,106136381,622,622,622,619,409
20231121,101900,105882283,622,618,622,618,9966
20231121,101800,99711577,617,617,617,617,1000
20231121,101700,99094577,618,618,618,618,0
20231121,101600,99094577,618,618,618,618,0
20231121,101500,99094577,618,617,618,617,210
20231121,101400,98964997,618,618,618,618,100
20231121,101300,98903197,618,618,618,618,1714
20231121,101200,97843945,618,618,618,618,700
20231121,101100,97411345,618,615,618,615,16070
20231121,101000,87507495,614,614,614,614,4646
20231121,100900,84654851,613,612,613,611,8009
20231121,100800,79748481,611,611,611,611,0
20231121,100700,79748481,611,611,611,611,689
20231121,100600,79327502,613,613,613,613,0
20231121,100500,79327502,613,613,613,613,0
20231121,100400,79327502,613,613,613,613,0
20231121,100300,79327502,613,613,613,613,10
20231121,100200,79321372,609,609,609,609,701
20231121,100100,78894463,613,613,613,613,0
20231121,100000,78894463,613,613,613,613,0
20231121,095900,78894463,613,613,613,608,1041
20231121,095800,78261330,613,613,613,608,32
20231121,095700,78241864,609,609,609,609,2000
20231121,095600,77023864,613,613,613,613,0
20231121,095500,77023864,613,613,613,613,0
20231121,095400,77023864,613,613,613,613,1
20231121,095300,77023251,613,612,613,609,10152
20231121,095200,70831467,613,613,613,613,20
20231121,095100,70819207,613,610,613,610,1004
20231121,095000,70206755,614,614,614,614,0
20231121,094900,70206755,614,614,614,614,0
20231121,094800,70206755,614,614,614,614,1000
20231121,094700,69592755,610,611,611,610,14458
20231121,094600,60762125,614,611,614,611,8
20231121,094500,60757225,615,615,615,615,0
20231121,094400,60757225,615,615,615,615,0
20231121,094300,60757225,615,615,615,615,0
20231121,094200,60757225,615,615,615,615,20
20231121,094100,60744925,611,611,611,611,4999
20231121,094000,57690536,615,615,615,615,0
20231121,093900,57690536,615,615,615,615,110
20231121,093800,57622886,615,615,615,615,1
20231121,093700,57622271,611,612,612,611,668
20231121,093600,57214120,615,615,615,615,0
20231121,093500,57214120,615,612,615,611,1257
20231121,093400,56446067,615,615,615,615,10
20231121,093300,56439917,611,616,616,611,141
20231121,093200,56353700,616,616,616,616,12
20231121,093100,56346308,616,616,616,616,0
20231121,093000,56346308,616,613,616,613,510
20231121,092900,56033648,616,616,616,616,101
20231121,092800,55971432,610,616,616,610,30030
20231121,092700,37635798,616,616,616,616,1
20231121,092600,37635182,616,616,616,616,0
20231121,092500,37635182,616,616,616,616,0
20231121,092400,37635182,616,615,616,615,4921
20231121,092300,34608753,615,615,615,615,283
20231121,092200,34434708,615,615,615,615,900
20231121,092100,33881208,615,615,615,610,10501
20231121,092000,27463292,615,611,615,610,14131
20231121,091900,18833715,615,612,615,611,2243
20231121,091800,17462956,615,615,615,615,0
20231121,091700,17462956,615,615,615,615,1218
20231121,091600,16713886,615,611,615,611,204
20231121,091500,16589226,615,611,615,611,846
20231121,091400,16072276,611,611,615,611,494
20231121,091300,15770426,615,615,615,615,100
20231121,091200,15708926,615,611,615,611,551
20231121,091100,15372261,611,611,611,611,2668
20231121,091000,13742113,616,616,616,616,0
20231121,090900,13742113,616,616,616,611,5566
20231121,090800,10337663,616,616,616,616,4
20231121,090700,10335199,617,617,617,617,0
20231121,090600,10335199,617,612,617,611,401
20231121,090500,10089994,611,615,615,611,11844
20231121,090400,2839785,615,615,615,615,1163
20231121,090300,2124540,615,615,615,615,1008
20231121,090200,1504620,617,615,617,615,1079
20231121,090100,841015,615,615,615,615,0
20231121,090000,841015,615,615,615,614,1368