stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,184300,924857578,639,639,639,639,6886
20241121,184200,924857578,639,639,639,639,0
20241121,184100,924857578,639,639,639,639,0
20241121,184000,924857578,639,639,639,639,0
20241121,183900,924857578,639,639,639,639,0
20241121,183800,924857578,639,639,639,639,0
20241121,183700,924857578,639,639,639,639,0
20241121,183600,924857578,639,639,639,639,0
20241121,183500,924857578,639,639,639,639,0
20241121,183400,924857578,639,639,639,639,0
20241121,183300,924857578,639,639,639,639,0
20241121,183200,924857578,639,639,639,639,0
20241121,183100,924857578,639,639,639,639,0
20241121,183000,924857578,639,639,639,639,0
20241121,182900,924857578,639,639,639,639,0
20241121,182800,924857578,639,639,639,639,0
20241121,182700,924857578,639,639,639,639,0
20241121,182600,924857578,639,639,639,639,0
20241121,182500,924857578,639,639,639,639,0
20241121,182400,924857578,639,639,639,639,0
20241121,182300,924857578,639,639,639,639,0
20241121,182200,924857578,639,639,639,639,0
20241121,182100,924857578,639,639,639,639,0
20241121,182000,924857578,639,639,639,639,0
20241121,181900,924857578,639,639,639,639,0
20241121,181800,924857578,639,639,639,639,0
20241121,181700,924857578,639,639,639,639,0
20241121,181600,924857578,639,639,639,639,0
20241121,181500,924857578,639,639,639,639,0
20241121,181400,924857578,639,639,639,639,0
20241121,181300,924857578,639,639,639,639,6886
20241121,181200,924857578,639,639,639,639,0
20241121,181100,924857578,639,639,639,639,0
20241121,181000,924857578,639,639,639,639,0
20241121,180900,924857578,639,639,639,639,0
20241121,180800,924857578,639,639,639,639,0
20241121,180700,924857578,639,639,639,639,0
20241121,180600,924857578,639,639,639,639,0
20241121,180500,924857578,639,639,639,639,0
20241121,180400,924857578,639,639,639,639,0
20241121,180300,924857578,639,639,639,639,0
20241121,180200,924857578,639,639,639,639,0
20241121,180100,924857578,639,639,639,639,0
20241121,180000,924857578,639,639,639,639,0
20241121,175900,924857578,639,639,639,639,0
20241121,175800,924857578,639,639,639,639,0
20241121,175700,924857578,639,639,639,639,0
20241121,175600,924857578,639,639,639,639,0
20241121,175500,924857578,639,639,639,639,0
20241121,175400,924857578,639,639,639,639,0
20241121,175300,924857578,639,639,639,639,0
20241121,175200,924857578,639,639,639,639,0
20241121,175100,924857578,639,639,639,639,0
20241121,175000,924857578,639,639,639,639,0
20241121,174900,924857578,639,639,639,639,0
20241121,174800,924857578,639,639,639,639,0
20241121,174700,924857578,639,639,639,639,0
20241121,174600,924857578,639,639,639,639,0
20241121,174500,924857578,639,639,639,639,0
20241121,174400,924857578,639,639,639,639,0
20241121,174300,924857578,639,639,639,639,6886
20241121,174200,924857578,639,639,639,639,0
20241121,174100,924857578,639,639,639,639,0
20241121,174000,924857578,639,639,639,639,0
20241121,173900,924857578,639,639,639,639,0
20241121,173800,924857578,639,639,639,639,0
20241121,173700,924857578,639,639,639,639,0
20241121,173600,924857578,639,639,639,639,0
20241121,173500,924857578,639,639,639,639,0
20241121,173400,924857578,639,639,639,639,0
20241121,173300,924857578,639,639,639,639,0
20241121,173200,924857578,639,639,639,639,0
20241121,173100,924857578,639,639,639,639,0
20241121,173000,924857578,639,639,639,639,0
20241121,172900,924857578,639,639,639,639,0
20241121,172800,924857578,639,639,639,639,0
20241121,172700,924857578,639,639,639,639,0
20241121,172600,924857578,639,639,639,639,0
20241121,172500,924857578,639,639,639,639,0
20241121,172400,924857578,639,639,639,639,0
20241121,172300,924857578,639,639,639,639,0
20241121,172200,924857578,639,639,639,639,0
20241121,172100,924857578,639,639,639,639,0
20241121,172000,924857578,639,639,639,639,0
20241121,171900,924857578,639,639,639,639,0
20241121,171800,924857578,639,639,639,639,0
20241121,171700,924857578,639,639,639,639,0
20241121,171600,924857578,639,639,639,639,0
20241121,171500,924857578,639,639,639,639,0
20241121,171400,924857578,639,639,639,639,0
20241121,171300,924857578,639,639,639,639,6886
20241121,171200,924857578,639,639,639,639,0
20241121,171100,924857578,639,639,639,639,0
20241121,171000,924857578,639,639,639,639,0
20241121,170900,924857578,639,639,639,639,0
20241121,170800,924857578,639,639,639,639,0
20241121,170700,924857578,639,639,639,639,0
20241121,170600,924857578,639,639,639,639,0
20241121,170500,924857578,639,639,639,639,0
20241121,170400,924857578,639,639,639,639,0
20241121,170300,924857578,639,639,639,639,0
20241121,170200,924857578,639,639,639,639,0
20241121,170100,924857578,639,639,639,639,0
20241121,170000,924857578,639,639,639,639,0
20241121,165900,924857578,639,639,639,639,0
20241121,165800,924857578,639,639,639,639,0
20241121,165700,924857578,639,639,639,639,0
20241121,165600,924857578,639,639,639,639,0
20241121,165500,924857578,639,639,639,639,0
20241121,165400,924857578,639,639,639,639,0
20241121,165300,924857578,639,639,639,639,0
20241121,165200,924857578,639,639,639,639,0
20241121,165100,924857578,639,639,639,639,0
20241121,165000,924857578,639,639,639,639,0
20241121,164900,924857578,639,639,639,639,0
20241121,164800,924857578,639,639,639,639,0
20241121,164700,924857578,639,639,639,639,0
20241121,164600,924857578,639,639,639,639,0
20241121,164500,924857578,639,639,639,639,0
20241121,164400,924857578,639,639,639,639,0
20241121,164300,924857578,639,639,639,639,6886
20241121,164200,924857578,639,639,639,639,0
20241121,164100,924857578,639,639,639,639,0
20241121,164000,924857578,639,639,639,639,0
20241121,163900,924857578,639,639,639,639,0
20241121,163800,924857578,639,639,639,639,0
20241121,163700,924857578,639,639,639,639,0
20241121,163600,924857578,639,639,639,639,0
20241121,163500,924857578,639,639,639,639,0
20241121,163400,924857578,639,639,639,639,0
20241121,163300,924857578,639,639,639,639,0
20241121,163200,924857578,639,639,639,639,0
20241121,163100,924857578,639,639,639,639,0
20241121,163000,924857578,639,639,639,639,0
20241121,162900,924857578,639,639,639,639,0
20241121,162800,924857578,639,639,639,639,0
20241121,162700,924857578,639,639,639,639,0
20241121,162600,924857578,639,639,639,639,0
20241121,162500,924857578,639,639,639,639,0
20241121,162400,924857578,639,639,639,639,0
20241121,162300,924857578,639,639,639,639,0
20241121,162200,924857578,639,639,639,639,0
20241121,162100,924857578,639,639,639,639,0
20241121,162000,924857578,639,639,639,639,0
20241121,161900,924857578,639,639,639,639,0
20241121,161800,924857578,639,639,639,639,0
20241121,161700,924857578,639,639,639,639,0
20241121,161600,924857578,639,639,639,639,0
20241121,161500,924857578,639,639,639,639,0
20241121,161400,924857578,639,639,639,639,0
20241121,161300,924857578,639,639,639,639,6886
20241121,161200,924857578,639,639,639,639,0
20241121,161100,924857578,639,639,639,639,0
20241121,161000,924857578,639,639,639,639,0
20241121,160900,924857578,639,639,639,639,0
20241121,160800,924857578,639,639,639,639,0
20241121,160700,924857578,639,639,639,639,0
20241121,160600,924857578,639,639,639,639,0
20241121,160500,924857578,639,639,639,639,0
20241121,160400,924857578,639,639,639,639,0
20241121,160300,924857578,639,639,639,639,0
20241121,160200,924857578,639,639,639,639,0
20241121,160100,924857578,639,639,639,639,0
20241121,160000,924857578,639,639,639,639,0
20241121,155900,924857578,639,639,639,639,0
20241121,155800,924857578,639,639,639,639,0
20241121,155700,924857578,639,639,639,639,0
20241121,155600,924857578,639,639,639,639,0
20241121,155500,924857578,639,639,639,639,0
20241121,155400,924857578,639,639,639,639,0
20241121,155300,924857578,639,639,639,639,0
20241121,155200,924857578,639,639,639,639,0
20241121,155100,924857578,639,639,639,639,0
20241121,155000,924857578,639,639,639,639,0
20241121,154900,924857578,639,639,639,639,0
20241121,154800,924857578,639,639,639,639,0
20241121,154700,924857578,639,639,639,639,0
20241121,154600,924857578,639,639,639,639,0
20241121,154500,924857578,639,639,639,639,0
20241121,154400,924857578,639,639,639,639,0
20241121,154300,924857578,639,639,639,639,6886
20241121,154200,924857578,639,639,639,639,0
20241121,154100,924857578,639,639,639,639,0
20241121,154000,924857578,639,639,639,639,0
20241121,153900,924857578,639,639,639,639,0
20241121,153800,924857578,639,639,639,639,0
20241121,153700,924857578,639,639,639,639,0
20241121,153600,924857578,639,639,639,639,0
20241121,153500,924857578,639,639,639,639,0
20241121,153400,924857578,639,639,639,639,0
20241121,153300,924857578,639,639,639,639,0
20241121,153200,924857578,639,639,639,639,0
20241121,153100,924857578,639,639,639,639,0
20241121,153000,924857578,639,639,639,639,6886
20241121,152900,920457424,638,638,638,638,0
20241121,152800,920457424,638,638,638,638,0
20241121,152700,920457424,638,638,638,638,0
20241121,152600,920457424,638,638,638,638,0
20241121,152500,920457424,638,638,638,638,0
20241121,152400,920457424,638,638,638,638,0
20241121,152300,920457424,638,638,638,638,0
20241121,152200,920457424,638,638,638,638,0
20241121,152100,920457424,638,638,638,638,0
20241121,152000,920457424,638,638,638,638,0
20241121,151900,920457424,638,639,639,638,168
20241121,151800,920350077,639,638,639,638,4878
20241121,151700,917237908,638,638,638,638,246
20241121,151600,917080960,638,638,639,636,7083
20241121,151500,912568796,639,640,640,639,57
20241121,151400,912532354,640,640,640,640,5000
20241121,151300,909332354,640,639,640,637,1102
20241121,151200,908628756,639,639,639,637,1959
20241121,151100,907377663,637,639,639,636,1050
20241121,151000,906706833,640,640,641,640,4684
20241121,150900,903708896,640,640,640,639,5200
20241121,150800,900381946,641,641,641,641,1
20241121,150700,900381305,636,634,636,634,6728
20241121,150600,896105721,634,634,634,634,38
20241121,150500,896081629,634,635,636,632,8166
20241121,150400,890915258,635,633,636,633,712
20241121,150300,890464205,636,636,636,633,1094
20241121,150200,889771192,635,637,637,635,633
20241121,150100,889368873,636,636,636,636,234
20241121,150000,889220049,636,636,636,636,36
20241121,145900,889197153,637,636,638,636,1134
20241121,145800,888475794,637,637,637,637,1000
20241121,145700,887838794,637,637,637,637,6831
20241121,145600,883487447,637,638,638,637,771
20241121,145500,882996175,638,638,638,638,509
20241121,145400,882671433,637,638,638,637,51
20241121,145300,882638945,638,638,638,638,303
20241121,145200,882445631,638,638,638,638,0
20241121,145100,882445631,638,643,643,638,2227
20241121,145000,881017225,643,643,643,643,924
20241121,144900,880423093,643,641,643,641,10000
20241121,144800,874011319,641,641,641,641,0
20241121,144700,874011319,641,641,641,641,1100
20241121,144600,873306219,641,641,641,641,2
20241121,144500,873304937,641,637,641,637,2689
20241121,144400,871582109,637,640,640,637,9005
20241121,144300,865818921,640,637,640,637,13551
20241121,144200,857150580,638,638,638,638,5
20241121,144100,857147390,639,639,639,639,0
20241121,144000,857147390,639,639,639,639,0
20241121,143900,857147390,639,639,639,639,0
20241121,143800,857147390,639,639,639,639,3000
20241121,143700,855230390,639,639,639,639,0
20241121,143600,855230390,639,639,639,639,797
20241121,143500,854721107,639,639,639,639,2515
20241121,143400,853114022,639,639,639,639,100
20241121,143300,853050122,638,638,639,637,6009
20241121,143200,849219789,638,639,639,637,3035
20241121,143100,847284192,638,639,639,638,99
20241121,143000,847220933,639,638,639,638,23
20241121,142900,847206246,640,640,640,640,0
20241121,142800,847206246,640,639,640,639,110
20241121,142700,847135946,639,639,639,639,1500
20241121,142600,846177446,639,639,639,639,8884
20241121,142500,840500570,639,638,639,637,660
20241121,142400,840079126,637,635,639,635,14934
20241121,142300,830547190,634,634,634,634,200
20241121,142200,830420390,635,635,635,635,3800
20241121,142100,828007390,637,637,637,637,27
20241121,142000,827990191,637,637,637,634,5168
20241121,141900,824708189,636,637,637,636,1652
20241121,141800,823657065,634,634,634,634,0
20241121,141700,823657065,634,634,634,634,0
20241121,141600,823657065,634,634,634,634,5
20241121,141500,823653895,637,636,637,636,8256
20241121,141400,818394840,636,636,636,636,100
20241121,141300,818331240,635,635,635,635,0
20241121,141200,818331240,635,635,635,635,3657
20241121,141100,816009045,635,635,635,635,7
20241121,141000,816004600,634,633,634,633,18634
20241121,140900,804190654,632,632,632,632,2000
20241121,140800,802926654,633,634,634,633,2
20241121,140700,802925387,633,635,635,633,1143
20241121,140600,802201865,633,634,634,633,176
20241121,140500,802090282,637,635,637,635,5469
20241121,140400,798617433,637,636,637,636,1101
20241121,140300,797917196,637,637,637,637,0
20241121,140200,797917196,637,635,637,635,1390
20241121,140100,797031926,635,635,635,635,7979
20241121,140000,791965261,637,637,637,637,4700
20241121,135900,788971361,637,636,637,635,24240
20241121,135800,773538961,635,635,635,635,524
20241121,135700,773206221,638,636,638,636,6613
20241121,135600,768989125,635,636,636,635,2651
20241121,135500,767305739,636,636,637,636,4294
20241121,135400,764571059,636,636,636,636,2950
20241121,135300,762694859,636,635,636,635,15047
20241121,135200,753127537,630,631,631,630,1616
20241121,135100,752109389,631,634,636,631,4721
20241121,135000,749125064,634,635,636,634,11248
20241121,134900,741992436,636,636,636,636,201
20241121,134800,741864600,631,636,636,631,950
20241121,134700,741264900,636,636,636,636,4750
20241121,134600,738243900,636,636,636,636,700
20241121,134500,737798700,636,633,636,633,10000
20241121,134400,731446626,631,631,631,631,0
20241121,134300,731446626,631,631,631,631,1475
20241121,134200,730515901,632,634,634,632,210
20241121,134100,730382781,634,634,634,634,200
20241121,134000,730255981,634,634,634,634,100
20241121,133900,730192581,630,630,630,630,0
20241121,133800,730192581,630,630,630,630,0
20241121,133700,730192581,630,630,630,630,3999
20241121,133600,727673211,633,633,633,633,1781
20241121,133500,726545838,632,632,632,632,0
20241121,133400,726545838,632,632,632,632,0
20241121,133300,726545838,632,632,632,632,0
20241121,133200,726545838,632,627,632,627,1257
20241121,133100,725751594,627,628,631,627,825
20241121,133000,725233100,628,631,632,628,1002
20241121,132900,724603260,633,633,633,633,0
20241121,132800,724603260,633,633,633,633,0
20241121,132700,724603260,633,633,633,633,714
20241121,132600,724151298,626,633,633,626,5401
20241121,132500,720766549,634,633,634,633,2723
20241121,132400,719042389,633,632,633,632,968
20241121,132300,718430436,632,631,632,631,5794
20241121,132200,714773688,631,631,631,631,80
20241121,132100,714723208,631,631,631,631,0
20241121,132000,714723208,631,630,631,630,59
20241121,131900,714686037,628,628,628,628,372
20241121,131800,714452421,630,632,632,630,1341
20241121,131700,713606678,628,628,631,628,161
20241121,131600,713505390,630,632,632,630,4944
20241121,131500,710390350,631,631,632,631,406
20241121,131400,710133974,630,628,630,627,20241
20241121,131300,697409340,625,625,625,625,500
20241121,131200,697096840,624,624,624,624,0
20241121,131100,697096840,624,624,624,624,0
20241121,131000,697096840,624,624,624,624,0
20241121,130900,697096840,624,625,626,624,2967
20241121,130800,695241543,624,624,624,624,245
20241121,130700,695088663,626,626,626,626,0
20241121,130600,695088663,626,622,626,621,182226
20241121,130500,581731063,622,623,624,622,8069
20241121,130400,576710009,628,627,628,624,898
20241121,130300,576149308,628,627,628,620,22983
20241121,130200,561812417,628,628,628,628,1
20241121,130100,561811789,623,627,627,623,8018
20241121,130000,556811743,627,627,627,627,4750
20241121,125900,553833493,620,620,620,620,0
20241121,125800,553833493,620,620,620,620,0
20241121,125700,553833493,620,623,623,620,10123
20241121,125600,547543147,626,623,626,621,10814
20241121,125500,540814225,622,626,626,622,2196
20241121,125400,539444861,626,626,626,626,0
20241121,125300,539444861,626,626,627,626,4459
20241121,125200,536651955,624,626,626,624,1120
20241121,125100,535952855,626,626,626,626,100
20241121,125000,535890255,626,626,626,626,130
20241121,124900,535808875,626,626,626,626,2833
20241121,124800,534035417,626,622,626,622,1765
20241121,124700,532930735,621,621,621,621,1000
20241121,124600,532309735,621,622,622,621,2430
20241121,124500,530800416,622,622,622,622,0
20241121,124400,530800416,622,622,622,622,12
20241121,124300,530792952,622,622,622,622,45
20241121,124200,530764962,619,626,626,619,17535
20241121,124100,519845492,626,627,627,626,385
20241121,124000,519604100,627,626,627,626,70
20241121,123900,519560211,627,627,627,627,0
20241121,123800,519560211,627,627,627,627,0
20241121,123700,519560211,627,627,627,627,202
20241121,123600,519433557,627,626,627,626,3500
20241121,123500,517240635,626,626,626,626,0
20241121,123400,517240635,626,625,626,625,12
20241121,123300,517233134,625,625,625,625,0
20241121,123200,517233134,625,625,625,625,1
20241121,123100,517232509,625,625,625,625,38
20241121,123000,517208759,625,625,625,625,50
20241121,122900,517177509,625,625,625,625,0
20241121,122800,517177509,625,625,625,625,0
20241121,122700,517177509,625,625,625,625,0
20241121,122600,517177509,625,625,625,625,0
20241121,122500,517177509,625,625,625,625,48
20241121,122400,517147509,626,625,626,625,702
20241121,122300,516708059,626,625,626,625,1001
20241121,122200,516082433,625,625,625,625,47
20241121,122100,516053058,625,625,625,625,88
20241121,122000,515998058,625,625,625,625,5064
20241121,121900,512833058,625,624,625,624,974
20241121,121800,512224391,623,624,624,623,38
20241121,121700,512200716,624,624,624,624,0
20241121,121600,512200716,624,624,624,624,0
20241121,121500,512200716,624,625,625,624,4536
20241121,121400,509370236,625,625,625,625,0
20241121,121300,509370236,625,625,625,625,0
20241121,121200,509370236,625,625,625,625,2
20241121,121100,509368986,625,625,625,625,16
20241121,121000,509358986,625,624,625,624,2912
20241121,120900,507538990,624,624,624,624,1
20241121,120800,507538366,624,623,624,623,101
20241121,120700,507475427,623,623,623,623,0
20241121,120600,507475427,623,623,623,623,0
20241121,120500,507475427,623,623,623,623,0
20241121,120400,507475427,623,623,623,623,98
20241121,120300,507414373,625,625,625,625,0
20241121,120200,507414373,625,625,625,625,100
20241121,120100,507351873,625,625,625,625,0
20241121,120000,507351873,625,625,625,625,90
20241121,115900,507295623,625,622,625,622,114
20241121,115800,507224686,622,622,622,622,0
20241121,115700,507224686,622,622,622,622,3
20241121,115600,507222820,622,622,622,622,0
20241121,115500,507222820,622,621,622,620,1164
20241121,115400,506500828,621,621,621,621,1000
20241121,115300,505879828,622,622,622,622,180
20241121,115200,505767868,622,622,622,622,0
20241121,115100,505767868,622,622,622,622,1031
20241121,115000,505126586,623,623,623,623,0
20241121,114900,505126586,623,623,623,623,527
20241121,114800,504798265,623,623,623,623,0
20241121,114700,504798265,623,623,623,623,54
20241121,114600,504764623,623,623,623,623,0
20241121,114500,504764623,623,623,623,623,9
20241121,114400,504759016,623,623,623,623,3
20241121,114300,504757147,623,623,623,623,1000
20241121,114200,504134147,623,623,623,623,0
20241121,114100,504134147,623,624,624,623,106
20241121,114000,504068103,626,625,626,625,4
20241121,113900,504065602,625,625,625,625,0
20241121,113800,504065602,625,625,625,625,1777
20241121,113700,502954977,625,624,625,623,126
20241121,113600,502876256,621,625,625,621,110
20241121,113500,502807906,626,624,626,624,82
20241121,113400,502756656,619,619,619,619,0
20241121,113300,502756656,619,624,624,619,15015
20241121,113200,493441789,624,623,624,623,15
20241121,113100,493432439,623,624,624,623,132
20241121,113000,493350103,624,625,625,624,15
20241121,112900,493340738,625,625,625,625,0
20241121,112800,493340738,625,625,625,625,1
20241121,112700,493340113,623,623,623,623,193
20241121,112600,493219874,623,623,623,623,0
20241121,112500,493219874,623,623,623,623,216
20241121,112400,493085306,623,623,623,623,0
20241121,112300,493085306,623,623,623,623,0
20241121,112200,493085306,623,623,623,623,130
20241121,112100,493004316,623,623,623,623,71
20241121,112000,492960083,623,623,623,623,30
20241121,111900,492941393,623,623,623,623,5671
20241121,111800,489408360,622,622,622,622,479
20241121,111700,489110422,621,621,621,621,0
20241121,111600,489110422,621,621,623,621,8361
20241121,111500,483918233,623,624,624,622,7194
20241121,111400,479435522,625,625,625,625,50
20241121,111300,479404272,626,626,626,626,17
20241121,111200,479393630,626,626,626,626,574
20241121,111100,479034306,626,626,626,626,10282
20241121,111000,472597774,626,626,626,626,0
20241121,110900,472597774,626,626,627,626,3693
20241121,110800,470283927,626,624,626,624,1270
20241121,110700,469488909,625,625,625,625,2
20241121,110600,469487659,626,625,626,625,5970
20241121,110500,465756327,623,623,623,623,2429
20241121,110400,464243060,623,625,625,623,4706
20241121,110300,461310214,624,624,624,624,101
20241121,110200,461247190,624,624,624,624,114
20241121,110100,461176054,623,623,623,623,1506
20241121,110000,460237816,622,622,622,622,0
20241121,105900,460237816,622,622,622,622,3190
20241121,105800,458253636,623,623,623,623,0
20241121,105700,458253636,623,623,623,623,180
20241121,105600,458141496,623,623,623,623,0
20241121,105500,458141496,623,623,623,623,1000
20241121,105400,457518496,623,623,623,622,7376
20241121,105300,452923348,623,623,623,623,15
20241121,105200,452914003,623,623,623,623,3056
20241121,105100,451010115,623,623,623,623,0
20241121,105000,451010115,623,623,623,622,3624
20241121,104900,448752487,622,622,622,622,0
20241121,104800,448752487,622,623,623,622,9467
20241121,104700,442863510,623,623,623,623,500
20241121,104600,442552010,621,621,621,621,3562
20241121,104500,440340008,620,621,623,620,44043
20241121,104400,412987445,618,618,618,618,18
20241121,104300,412976321,618,618,619,618,1358
20241121,104200,412136077,618,619,619,618,1497
20241121,104100,411210573,619,619,619,619,2
20241121,104000,411209335,619,619,619,618,6745
20241121,103900,407034317,619,620,620,619,139
20241121,103800,406948271,619,619,619,619,0
20241121,103700,406948271,619,619,619,619,19
20241121,103600,406936510,619,619,619,619,2333
20241121,103500,405492383,621,621,621,621,0
20241121,103400,405492383,621,621,621,619,8337
20241121,103300,400322797,621,621,621,621,39
20241121,103200,400298578,621,621,621,620,7500
20241121,103100,395643449,622,622,622,622,5
20241121,103000,395640339,621,622,622,621,1310
20241121,102900,394826824,622,620,622,620,44915
20241121,102800,366978598,619,619,619,619,15480
20241121,102700,357396478,619,619,619,619,21
20241121,102600,357383479,620,620,620,620,3020
20241121,102500,355511079,620,619,620,619,8415
20241121,102400,350302174,619,619,619,619,7
20241121,102300,350297841,619,616,619,616,61
20241121,102200,350260115,616,616,616,616,7
20241121,102100,350255803,615,615,615,615,5310
20241121,102000,346990153,615,618,618,615,1150
20241121,101900,346279753,613,618,620,612,16618
20241121,101800,336051423,618,615,618,614,14102
20241121,101700,327364635,616,616,616,616,0
20241121,101600,327364635,616,613,616,613,132
20241121,101500,327283695,613,616,616,613,1798
20241121,101400,326181506,613,613,613,612,2065
20241121,101300,324916417,613,616,616,613,25181
20241121,101200,309476456,614,614,614,614,0
20241121,101100,309476456,614,614,614,614,10
20241121,101000,309470316,614,617,617,614,6163
20241121,100900,305683094,619,619,619,619,40
20241121,100800,305658334,619,619,619,619,1
20241121,100700,305657715,619,619,619,615,531
20241121,100600,305329106,619,614,619,614,6028
20241121,100500,301623880,615,616,616,615,15652
20241121,100400,291984976,616,616,617,614,10851
20241121,100300,285302388,617,619,619,616,560
20241121,100200,284956473,619,613,619,613,1098
20241121,100100,284280535,613,618,618,613,64695
20241121,100000,244455179,618,620,620,618,931
20241121,095900,243877961,617,617,617,617,0
20241121,095800,243877961,617,618,618,617,7512
20241121,095700,239242358,618,618,618,617,2229
20241121,095600,237867030,618,618,618,617,1410
20241121,095500,236996147,617,619,619,617,30105
20241121,095400,218412076,620,621,624,620,18163
20241121,095300,207142459,623,623,623,623,0
20241121,095200,207142459,623,623,623,623,1340
20241121,095100,206307639,623,622,623,622,19
20241121,095000,206295804,623,622,623,622,71
20241121,094900,206251572,621,621,621,621,1708
20241121,094800,205190904,621,620,621,620,1129
20241121,094700,204490913,620,620,620,620,63
20241121,094600,204451853,620,621,621,620,75
20241121,094500,204405337,621,621,621,621,149
20241121,094400,204312808,621,621,621,621,0
20241121,094300,204312808,621,621,621,620,1632
20241121,094200,203300336,621,620,621,620,4
20241121,094100,203297854,621,623,623,621,162
20241121,094000,203197128,623,623,623,618,3039
20241121,093900,201318331,618,622,622,618,8194
20241121,093800,196241418,623,624,624,623,48
20241121,093700,196211501,625,623,625,623,237
20241121,093600,196063613,624,622,624,622,125
20241121,093500,195985837,620,624,624,620,2000
20241121,093400,194745260,627,628,628,624,771
20241121,093300,194262494,629,624,629,624,197
20241121,093200,194139551,620,620,624,620,9424
20241121,093100,188284644,619,618,621,618,2005
20241121,093000,187041025,618,618,618,618,2160
20241121,092900,185706145,619,617,620,617,1603
20241121,092800,184716844,617,620,620,617,23683
20241121,092700,170074070,619,621,621,619,13148
20241121,092600,161914610,624,624,624,624,46
20241121,092500,161885906,624,619,624,619,5033
20241121,092400,158770314,619,618,619,617,7827
20241121,092300,153936009,618,619,619,618,1677
20241121,092200,152898702,619,620,620,619,10109
20241121,092100,146635712,620,625,625,620,54281
20241121,092000,112891062,625,627,627,625,264
20241121,091900,112725813,627,625,627,625,135
20241121,091800,112641368,625,625,625,625,1355
20241121,091700,111794493,627,626,627,626,3951
20241121,091600,109321017,626,626,626,626,10450
20241121,091500,102779317,626,623,626,623,9021
20241121,091400,97132366,623,623,623,623,300
20241121,091300,96945466,622,623,623,622,11341
20241121,091200,89882969,623,623,629,623,15926
20241121,091100,79947287,623,625,625,623,4785
20241121,091000,76964689,623,627,628,622,15786
20241121,090900,67093469,626,626,629,625,8786
20241121,090800,61599038,625,627,630,625,6400
20241121,090700,57584919,630,633,633,629,30080
20241121,090600,38616047,633,634,634,632,5090
20241121,090500,35394467,633,635,638,633,17854
20241121,090400,24076250,634,634,634,634,3200
20241121,090300,22047450,638,635,638,635,1916
20241121,090200,20830502,634,634,634,634,3369
20241121,090100,18694556,635,637,638,635,26151
20241121,090000,2046501,638,639,639,638,3206