stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,185100,2101875850,694,694,694,694,15170
20231127,185000,2101875850,694,694,694,694,0
20231127,184900,2101875850,694,694,694,694,0
20231127,184800,2101875850,694,694,694,694,0
20231127,184700,2101875850,694,694,694,694,0
20231127,184600,2101875850,694,694,694,694,0
20231127,184500,2101875850,694,694,694,694,0
20231127,184400,2101875850,694,694,694,694,0
20231127,184300,2101875850,694,694,694,694,0
20231127,184200,2101875850,694,694,694,694,0
20231127,184100,2101875850,694,694,694,694,0
20231127,184000,2101875850,694,694,694,694,0
20231127,183900,2101875850,694,694,694,694,0
20231127,183800,2101875850,694,694,694,694,0
20231127,183700,2101875850,694,694,694,694,0
20231127,183600,2101875850,694,694,694,694,0
20231127,183500,2101875850,694,694,694,694,0
20231127,183400,2101875850,694,694,694,694,0
20231127,183300,2101875850,694,694,694,694,0
20231127,183200,2101875850,694,694,694,694,0
20231127,183100,2101875850,694,694,694,694,0
20231127,183000,2101875850,694,694,694,694,0
20231127,182900,2101875850,694,694,694,694,0
20231127,182800,2101875850,694,694,694,694,0
20231127,182700,2101875850,694,694,694,694,0
20231127,182600,2101875850,694,694,694,694,0
20231127,182500,2101875850,694,694,694,694,0
20231127,182400,2101875850,694,694,694,694,0
20231127,182300,2101875850,694,694,694,694,0
20231127,182200,2101875850,694,694,694,694,0
20231127,182100,2101875850,694,694,694,694,15170
20231127,182000,2101875850,694,694,694,694,0
20231127,181900,2101875850,694,694,694,694,0
20231127,181800,2101875850,694,694,694,694,0
20231127,181700,2101875850,694,694,694,694,0
20231127,181600,2101875850,694,694,694,694,0
20231127,181500,2101875850,694,694,694,694,0
20231127,181400,2101875850,694,694,694,694,0
20231127,181300,2101875850,694,694,694,694,0
20231127,181200,2101875850,694,694,694,694,0
20231127,181100,2101875850,694,694,694,694,0
20231127,181000,2101875850,694,694,694,694,0
20231127,180900,2101875850,694,694,694,694,0
20231127,180800,2101875850,694,694,694,694,0
20231127,180700,2101875850,694,694,694,694,0
20231127,180600,2101875850,694,694,694,694,0
20231127,180500,2101875850,694,694,694,694,0
20231127,180400,2101875850,694,694,694,694,0
20231127,180300,2101875850,694,694,694,694,0
20231127,180200,2101875850,694,694,694,694,0
20231127,180100,2101875850,694,694,694,694,0
20231127,180000,2101875850,694,694,694,694,0
20231127,175900,2101875850,694,694,694,694,0
20231127,175800,2101875850,694,694,694,694,0
20231127,175700,2101875850,694,694,694,694,0
20231127,175600,2101875850,694,694,694,694,0
20231127,175500,2101875850,694,694,694,694,0
20231127,175400,2101875850,694,694,694,694,0
20231127,175300,2101875850,694,694,694,694,0
20231127,175200,2101875850,694,694,694,694,0
20231127,175100,2101875850,694,694,694,694,15170
20231127,175000,2101875850,694,694,694,694,0
20231127,174900,2101875850,694,694,694,694,0
20231127,174800,2101875850,694,694,694,694,0
20231127,174700,2101875850,694,694,694,694,0
20231127,174600,2101875850,694,694,694,694,0
20231127,174500,2101875850,694,694,694,694,0
20231127,174400,2101875850,694,694,694,694,0
20231127,174300,2101875850,694,694,694,694,0
20231127,174200,2101875850,694,694,694,694,0
20231127,174100,2101875850,694,694,694,694,0
20231127,174000,2101875850,694,694,694,694,0
20231127,173900,2101875850,694,694,694,694,0
20231127,173800,2101875850,694,694,694,694,0
20231127,173700,2101875850,694,694,694,694,0
20231127,173600,2101875850,694,694,694,694,0
20231127,173500,2101875850,694,694,694,694,0
20231127,173400,2101875850,694,694,694,694,0
20231127,173300,2101875850,694,694,694,694,0
20231127,173200,2101875850,694,694,694,694,0
20231127,173100,2101875850,694,694,694,694,0
20231127,173000,2101875850,694,694,694,694,0
20231127,172900,2101875850,694,694,694,694,0
20231127,172800,2101875850,694,694,694,694,0
20231127,172700,2101875850,694,694,694,694,0
20231127,172600,2101875850,694,694,694,694,0
20231127,172500,2101875850,694,694,694,694,0
20231127,172400,2101875850,694,694,694,694,0
20231127,172300,2101875850,694,694,694,694,0
20231127,172200,2101875850,694,694,694,694,0
20231127,172100,2101875850,694,694,694,694,15170
20231127,172000,2101875850,694,694,694,694,0
20231127,171900,2101875850,694,694,694,694,0
20231127,171800,2101875850,694,694,694,694,0
20231127,171700,2101875850,694,694,694,694,0
20231127,171600,2101875850,694,694,694,694,0
20231127,171500,2101875850,694,694,694,694,0
20231127,171400,2101875850,694,694,694,694,0
20231127,171300,2101875850,694,694,694,694,0
20231127,171200,2101875850,694,694,694,694,0
20231127,171100,2101875850,694,694,694,694,0
20231127,171000,2101875850,694,694,694,694,0
20231127,170900,2101875850,694,694,694,694,0
20231127,170800,2101875850,694,694,694,694,0
20231127,170700,2101875850,694,694,694,694,0
20231127,170600,2101875850,694,694,694,694,0
20231127,170500,2101875850,694,694,694,694,0
20231127,170400,2101875850,694,694,694,694,0
20231127,170300,2101875850,694,694,694,694,0
20231127,170200,2101875850,694,694,694,694,0
20231127,170100,2101875850,694,694,694,694,0
20231127,170000,2101875850,694,694,694,694,0
20231127,165900,2101875850,694,694,694,694,0
20231127,165800,2101875850,694,694,694,694,0
20231127,165700,2101875850,694,694,694,694,0
20231127,165600,2101875850,694,694,694,694,0
20231127,165500,2101875850,694,694,694,694,0
20231127,165400,2101875850,694,694,694,694,0
20231127,165300,2101875850,694,694,694,694,0
20231127,165200,2101875850,694,694,694,694,0
20231127,165100,2101875850,694,694,694,694,15170
20231127,165000,2101875850,694,694,694,694,0
20231127,164900,2101875850,694,694,694,694,0
20231127,164800,2101875850,694,694,694,694,0
20231127,164700,2101875850,694,694,694,694,0
20231127,164600,2101875850,694,694,694,694,0
20231127,164500,2101875850,694,694,694,694,0
20231127,164400,2101875850,694,694,694,694,0
20231127,164300,2101875850,694,694,694,694,0
20231127,164200,2101875850,694,694,694,694,0
20231127,164100,2101875850,694,694,694,694,0
20231127,164000,2101875850,694,694,694,694,0
20231127,163900,2101875850,694,694,694,694,0
20231127,163800,2101875850,694,694,694,694,0
20231127,163700,2101875850,694,694,694,694,0
20231127,163600,2101875850,694,694,694,694,0
20231127,163500,2101875850,694,694,694,694,0
20231127,163400,2101875850,694,694,694,694,0
20231127,163300,2101875850,694,694,694,694,0
20231127,163200,2101875850,694,694,694,694,0
20231127,163100,2101875850,694,694,694,694,0
20231127,163000,2101875850,694,694,694,694,0
20231127,162900,2101875850,694,694,694,694,0
20231127,162800,2101875850,694,694,694,694,0
20231127,162700,2101875850,694,694,694,694,0
20231127,162600,2101875850,694,694,694,694,0
20231127,162500,2101875850,694,694,694,694,0
20231127,162400,2101875850,694,694,694,694,0
20231127,162300,2101875850,694,694,694,694,0
20231127,162200,2101875850,694,694,694,694,0
20231127,162100,2101875850,694,694,694,694,15170
20231127,162000,2101875850,694,694,694,694,0
20231127,161900,2101875850,694,694,694,694,0
20231127,161800,2101875850,694,694,694,694,0
20231127,161700,2101875850,694,694,694,694,0
20231127,161600,2101875850,694,694,694,694,0
20231127,161500,2101875850,694,694,694,694,0
20231127,161400,2101875850,694,694,694,694,0
20231127,161300,2101875850,694,694,694,694,0
20231127,161200,2101875850,694,694,694,694,0
20231127,161100,2101875850,694,694,694,694,0
20231127,161000,2101875850,694,694,694,694,0
20231127,160900,2101875850,694,694,694,694,0
20231127,160800,2101875850,694,694,694,694,0
20231127,160700,2101875850,694,694,694,694,0
20231127,160600,2101875850,694,694,694,694,0
20231127,160500,2101875850,694,694,694,694,0
20231127,160400,2101875850,694,694,694,694,0
20231127,160300,2101875850,694,694,694,694,0
20231127,160200,2101875850,694,694,694,694,0
20231127,160100,2101875850,694,694,694,694,0
20231127,160000,2101875850,694,694,694,694,0
20231127,155900,2101875850,694,694,694,694,0
20231127,155800,2101875850,694,694,694,694,0
20231127,155700,2101875850,694,694,694,694,0
20231127,155600,2101875850,694,694,694,694,0
20231127,155500,2101875850,694,694,694,694,0
20231127,155400,2101875850,694,694,694,694,0
20231127,155300,2101875850,694,694,694,694,0
20231127,155200,2101875850,694,694,694,694,0
20231127,155100,2101875850,694,694,694,694,15170
20231127,155000,2101875850,694,694,694,694,0
20231127,154900,2101875850,694,694,694,694,0
20231127,154800,2101875850,694,694,694,694,0
20231127,154700,2101875850,694,694,694,694,0
20231127,154600,2101875850,694,694,694,694,0
20231127,154500,2101875850,694,694,694,694,0
20231127,154400,2101875850,694,694,694,694,0
20231127,154300,2101875850,694,694,694,694,0
20231127,154200,2101875850,694,694,694,694,0
20231127,154100,2101875850,694,694,694,694,0
20231127,154000,2101875850,694,694,694,694,0
20231127,153900,2101875850,694,694,694,694,0
20231127,153800,2101875850,694,694,694,694,0
20231127,153700,2101875850,694,694,694,694,0
20231127,153600,2101875850,694,694,694,694,0
20231127,153500,2101875850,694,694,694,694,0
20231127,153400,2101875850,694,694,694,694,0
20231127,153300,2101875850,694,694,694,694,0
20231127,153200,2101875850,694,694,694,694,0
20231127,153100,2101875850,694,694,694,694,0
20231127,153000,2101875850,694,694,694,694,15170
20231127,152900,2091347870,694,694,694,694,0
20231127,152800,2091347870,694,694,694,694,0
20231127,152700,2091347870,694,694,694,694,0
20231127,152600,2091347870,694,694,694,694,0
20231127,152500,2091347870,694,694,694,694,0
20231127,152400,2091347870,694,694,694,694,0
20231127,152300,2091347870,694,694,694,694,0
20231127,152200,2091347870,694,694,694,694,0
20231127,152100,2091347870,694,694,694,694,0
20231127,152000,2091347870,694,694,694,694,0
20231127,151900,2091347870,694,690,694,690,8693
20231127,151800,2085344508,690,692,695,690,3871
20231127,151700,2082661490,692,693,693,692,18
20231127,151600,2082649028,693,691,693,691,1385
20231127,151500,2081690590,691,689,691,684,2060
20231127,151400,2080269476,690,688,690,688,3049
20231127,151300,2078168423,688,688,688,688,932
20231127,151200,2077527207,688,685,688,680,11292
20231127,151100,2069825025,688,681,688,681,1232
20231127,151000,2068980447,682,685,685,682,10077
20231127,150900,2062105652,685,685,685,685,0
20231127,150800,2062105652,685,684,685,683,6475
20231127,150700,2057680272,685,684,685,684,4391
20231127,150600,2054673030,685,686,686,685,4962
20231127,150500,2051273721,686,689,689,686,10429
20231127,150400,2044114734,689,693,693,689,5500
20231127,150300,2040325114,693,693,693,693,0
20231127,150200,2040325114,693,689,693,689,281
20231127,150100,2040131445,689,692,692,689,277
20231127,150000,2039940583,692,692,692,692,2
20231127,145900,2039939199,692,692,693,692,11
20231127,145800,2039931578,693,694,694,693,45
20231127,145700,2039900390,694,694,694,694,0
20231127,145600,2039900390,694,691,694,690,5784
20231127,145500,2035909377,691,694,694,691,10165
20231127,145400,2028867589,693,695,695,693,14287
20231127,145300,2018952404,697,697,697,697,1
20231127,145200,2018951707,697,696,697,695,5248
20231127,145100,2015304335,696,697,697,696,530
20231127,145000,2014935445,697,696,697,696,949
20231127,144900,2014274940,696,697,697,696,5831
20231127,144800,2010216560,697,698,698,697,2012
20231127,144700,2008813552,700,700,700,698,1435
20231127,144600,2007809056,700,700,700,700,199
20231127,144500,2007669756,700,695,700,695,132
20231127,144400,2007577361,700,702,702,695,4438
20231127,144300,2004492011,703,703,703,703,2733
20231127,144200,2002570712,705,698,705,698,9748
20231127,144100,1995736732,696,695,696,695,9030
20231127,144000,1989452996,695,695,695,695,26
20231127,143900,1989434926,695,695,695,695,94
20231127,143800,1989369596,695,695,695,695,463
20231127,143700,1989047811,694,694,694,694,2000
20231127,143600,1987659811,694,695,695,694,1439
20231127,143500,1986659707,695,695,695,695,12
20231127,143400,1986651367,695,695,695,695,0
20231127,143300,1986651367,695,695,695,695,30
20231127,143200,1986630517,695,695,695,695,0
20231127,143100,1986630517,695,695,695,695,0
20231127,143000,1986630517,695,695,695,695,2
20231127,142900,1986629127,690,694,694,690,1491
20231127,142800,1985600034,694,694,694,694,20
20231127,142700,1985586154,694,694,694,694,127
20231127,142600,1985498016,694,694,694,694,1
20231127,142500,1985497322,694,694,694,690,1704
20231127,142400,1984321406,694,694,694,691,3346
20231127,142300,1982002236,694,694,695,694,1060
20231127,142200,1981266594,694,693,694,693,925
20231127,142100,1980624657,693,693,694,693,364
20231127,142000,1980372400,693,693,693,693,0
20231127,141900,1980372400,693,693,693,693,202
20231127,141800,1980232414,693,693,693,693,1
20231127,141700,1980231721,693,693,693,693,101
20231127,141600,1980161728,690,690,690,690,3500
20231127,141500,1977746728,695,691,695,691,2544
20231127,141400,1975988473,694,692,694,691,2374
20231127,141300,1974346781,692,692,692,692,6248
20231127,141200,1970023165,695,695,695,695,0
20231127,141100,1970023165,695,693,695,693,351
20231127,141000,1969779918,693,692,693,692,1063
20231127,140900,1969044257,693,693,693,693,0
20231127,140800,1969044257,693,693,693,693,373
20231127,140700,1968785768,694,694,695,693,14146
20231127,140600,1958964621,695,695,695,695,2
20231127,140500,1958963231,693,696,696,693,81
20231127,140400,1958906858,693,693,693,693,1359
20231127,140300,1957965071,693,693,693,693,10
20231127,140200,1957958141,693,694,694,693,2863
20231127,140100,1955974055,694,696,696,694,2023
20231127,140000,1954569669,697,697,697,697,636
20231127,135900,1954126377,700,700,700,700,1226
20231127,135800,1953268177,700,697,700,697,19474
20231127,135700,1939656458,697,697,697,696,856
20231127,135600,1939060678,697,693,700,693,10336
20231127,135500,1931828312,693,692,693,692,63
20231127,135400,1931784715,692,692,692,692,120
20231127,135300,1931701675,694,694,694,694,2
20231127,135200,1931700287,687,687,694,687,1055
20231127,135100,1930975495,687,689,689,687,2467
20231127,135000,1929278932,688,693,693,688,32382
20231127,134900,1906975243,692,694,694,692,453
20231127,134800,1906661667,694,695,695,694,227
20231127,134700,1906504102,695,693,696,692,5872
20231127,134600,1902428526,693,693,693,693,1001
20231127,134500,1901734833,693,693,693,693,706
20231127,134400,1901245575,692,695,695,692,1883
20231127,134300,1899941130,695,695,695,695,2000
20231127,134200,1898551130,695,695,695,695,963
20231127,134100,1897881845,695,695,695,693,888
20231127,134000,1897266445,692,693,694,692,4283
20231127,133900,1894297409,693,700,701,693,9009
20231127,133800,1888034527,697,699,701,697,3017
20231127,133700,1885922811,697,697,697,697,1
20231127,133600,1885922114,705,696,705,696,2884
20231127,133500,1883904899,691,705,705,690,37770
20231127,133400,1857478694,705,705,706,705,1796
20231127,133300,1856212413,707,707,707,707,306
20231127,133200,1855996071,709,709,709,709,0
20231127,133100,1855996071,709,705,710,705,1103
20231127,133000,1855214047,710,710,710,710,5217
20231127,132900,1851509977,710,707,710,703,10499
20231127,132800,1844101985,711,709,711,706,4438
20231127,132700,1840959240,709,713,714,709,17715
20231127,132600,1828371938,714,715,715,714,2891
20231127,132500,1826306347,715,715,715,713,13740
20231127,132400,1816491413,715,717,718,714,15389
20231127,132300,1805473718,715,712,718,710,13268
20231127,132200,1795968151,709,712,712,709,2234
20231127,132100,1794381302,709,710,711,709,8527
20231127,132000,1788327127,705,706,707,705,5233
20231127,131900,1784628791,707,706,707,705,4512
20231127,131800,1781443932,705,711,711,705,27646
20231127,131700,1761892947,707,708,711,706,28955
20231127,131600,1741438190,711,712,712,711,4133
20231127,131500,1738499617,712,710,717,706,42129
20231127,131400,1708546647,710,703,710,702,39884
20231127,131300,1680391049,703,700,703,695,6248
20231127,131200,1676020709,700,694,700,694,483
20231127,131100,1675683096,691,700,700,691,5300
20231127,131000,1671984845,704,700,704,700,344
20231127,130900,1671744037,700,701,701,700,58
20231127,130800,1671703436,701,705,705,697,855
20231127,130700,1671104556,705,700,706,700,30483
20231127,130600,1649690444,700,698,700,696,9055
20231127,130500,1643369694,698,700,700,697,3162
20231127,130400,1641157718,700,686,700,686,21428
20231127,130300,1626250659,688,688,688,688,1
20231127,130200,1626249971,688,688,688,688,1
20231127,130100,1626249283,688,688,688,688,1
20231127,130000,1626248595,688,683,688,683,2
20231127,125900,1626247224,688,688,688,683,8
20231127,125800,1626241732,687,685,687,685,3
20231127,125700,1626239674,683,684,688,683,6
20231127,125600,1626235561,683,683,683,683,1
20231127,125500,1626234878,688,688,688,683,13
20231127,125400,1626225965,690,690,690,685,2376
20231127,125300,1624591512,690,690,690,690,1041
20231127,125200,1623873222,690,690,690,690,1
20231127,125100,1623872532,688,688,688,688,8812
20231127,125000,1617809876,690,683,690,683,1602
20231127,124900,1616709697,690,686,690,683,1720
20231127,124800,1615524795,685,685,685,683,2029
20231127,124700,1614134932,685,683,685,683,54
20231127,124600,1614098045,683,683,683,683,641
20231127,124500,1613660242,683,683,683,683,5000
20231127,124400,1610245242,682,679,683,679,2123
20231127,124300,1608798941,679,679,679,679,3000
20231127,124200,1606761941,679,679,679,679,241
20231127,124100,1606598302,679,676,679,676,269
20231127,124000,1606416422,676,678,678,676,2900
20231127,123900,1604455585,679,679,679,679,0
20231127,123800,1604455585,679,679,679,679,1
20231127,123700,1604454906,678,678,678,677,2256
20231127,123600,1602926050,678,678,678,678,45
20231127,123500,1602895540,678,677,678,677,576
20231127,123400,1602505587,677,678,678,677,183
20231127,123300,1602381644,678,677,678,677,146
20231127,123200,1602282657,678,680,680,678,5165
20231127,123100,1598776491,680,682,682,680,2089
20231127,123000,1597355466,682,682,682,682,1
20231127,122900,1597354784,680,680,680,680,2000
20231127,122800,1595994784,682,682,682,682,0
20231127,122700,1595994784,682,680,682,680,299
20231127,122600,1595791460,680,680,682,680,1692
20231127,122500,1594640898,681,683,683,681,1600
20231127,122400,1593551098,683,683,683,683,2004
20231127,122300,1592182366,683,683,683,683,3
20231127,122200,1592180317,683,683,683,683,0
20231127,122100,1592180317,683,683,683,683,0
20231127,122000,1592180317,683,681,683,681,680
20231127,121900,1591717085,683,681,683,681,1381
20231127,121800,1590776622,683,681,683,681,304
20231127,121700,1590569596,682,682,682,682,316
20231127,121600,1590354084,683,683,683,683,3959
20231127,121500,1587650087,687,687,687,687,0
20231127,121400,1587650087,687,687,687,687,0
20231127,121300,1587650087,687,687,687,687,1
20231127,121200,1587649400,683,683,683,683,1
20231127,121100,1587648717,687,683,687,683,13
20231127,121000,1587639834,688,688,688,688,0
20231127,120900,1587639834,688,688,688,688,0
20231127,120800,1587639834,688,688,688,688,5
20231127,120700,1587636394,688,687,689,687,5072
20231127,120600,1584149324,688,685,688,681,3321
20231127,120500,1581878738,688,688,688,688,861
20231127,120400,1581286370,688,688,688,688,53
20231127,120300,1581249906,688,688,688,688,0
20231127,120200,1581249906,688,688,688,688,1
20231127,120100,1581249218,685,685,689,685,4151
20231127,120000,1578402360,685,685,685,685,201
20231127,115900,1578264675,685,684,685,684,401
20231127,115800,1577990090,685,679,685,679,5
20231127,115700,1577986681,683,684,685,683,10
20231127,115600,1577979838,685,679,685,679,7322
20231127,115500,1572964594,686,684,686,684,3304
20231127,115400,1570701425,684,684,684,684,1002
20231127,115300,1570016057,684,684,684,684,1
20231127,115200,1570015373,682,682,682,682,41
20231127,115100,1569987411,683,683,683,678,206
20231127,115000,1569847578,683,683,683,677,453
20231127,114900,1569539913,683,681,683,681,101
20231127,114800,1569471130,683,681,683,681,701
20231127,114700,1568992557,683,680,683,678,15002
20231127,114600,1558818123,684,683,684,683,201
20231127,114500,1558680839,683,683,683,680,1405
20231127,114400,1557721227,683,683,683,680,1010
20231127,114300,1557031421,683,683,683,683,124
20231127,114200,1556946729,683,683,683,683,1
20231127,114100,1556946046,684,684,684,684,0
20231127,114000,1556946046,684,684,684,684,12
20231127,113900,1556937838,684,679,684,679,23
20231127,113800,1556922216,679,684,684,679,5936
20231127,113700,1552879766,685,687,690,685,722
20231127,113600,1552384965,692,692,692,692,0
20231127,113500,1552384965,692,692,692,692,0
20231127,113400,1552384965,692,692,692,692,109
20231127,113300,1552309537,692,692,692,692,1
20231127,113200,1552308845,690,689,693,689,10002
20231127,113100,1545408026,689,689,689,688,63
20231127,113000,1545364675,689,689,689,688,4191
20231127,112900,1542481117,690,690,690,689,11355
20231127,112800,1534649720,693,693,693,690,1053
20231127,112700,1533922991,693,693,693,693,102
20231127,112600,1533852305,693,693,693,693,0
20231127,112500,1533852305,693,693,693,693,108
20231127,112400,1533777461,693,690,693,688,6685
20231127,112300,1529173677,693,693,693,693,0
20231127,112200,1529173677,693,691,693,691,1510
20231127,112100,1528130185,693,693,693,690,2009
20231127,112000,1526743948,690,690,693,690,3954
20231127,111900,1524015685,694,690,694,690,966
20231127,111800,1523346396,693,693,693,693,0
20231127,111700,1523346396,693,689,693,689,1271
20231127,111600,1522470673,693,691,693,689,1431
20231127,111500,1521482872,693,693,693,691,511
20231127,111400,1521128760,693,693,693,693,127
20231127,111300,1521040749,693,691,693,687,2618
20231127,111200,1519237758,693,694,694,690,2212
20231127,111100,1517707180,693,693,693,693,4000
20231127,111000,1514935180,693,693,693,693,64
20231127,110900,1514890828,693,687,693,687,64
20231127,110800,1514846543,687,691,693,687,8121
20231127,110700,1509237575,690,689,691,687,1322
20231127,110600,1508325589,690,690,692,685,2862
20231127,110500,1506349273,691,690,691,685,11195
20231127,110400,1498656924,691,692,692,691,6
20231127,110300,1498652775,692,692,692,692,0
20231127,110200,1498652775,692,692,692,692,220
20231127,110100,1498500535,692,692,692,692,2050
20231127,110000,1497081935,692,692,692,692,14
20231127,105900,1497072247,689,689,692,689,388
20231127,105800,1496804807,689,694,694,689,262
20231127,105700,1496623004,695,693,695,693,4379
20231127,105600,1493585774,693,693,693,693,5
20231127,105500,1493582309,690,690,690,690,1190
20231127,105400,1492761209,690,693,693,690,2023
20231127,105300,1491365273,690,690,693,690,2104
20231127,105200,1489913345,689,689,689,689,49
20231127,105100,1489879584,689,689,689,689,101
20231127,105000,1489809995,689,691,691,686,2217
20231127,104900,1488287201,692,691,692,691,12350
20231127,104800,1479741006,692,692,692,692,9
20231127,104700,1479734778,692,692,692,692,4
20231127,104600,1479732010,692,692,692,692,725
20231127,104500,1479230310,692,691,693,684,1677
20231127,104400,1478079328,694,694,694,694,3460
20231127,104300,1475678088,694,691,694,691,7503
20231127,104200,1470478779,691,693,693,690,10584
20231127,104100,1463170111,694,690,694,690,3070
20231127,104000,1461047815,691,690,691,690,1927
20231127,103900,1459718030,690,688,690,687,3324
20231127,103800,1457430223,691,691,694,690,18154
20231127,103700,1444890386,691,684,691,684,4741
20231127,103600,1441630029,685,688,691,685,44
20231127,103500,1441599767,688,691,691,683,11554
20231127,103400,1433661088,695,690,695,690,1628
20231127,103300,1432530153,695,696,697,690,5618
20231127,103200,1428645311,697,693,698,690,4636
20231127,103100,1425434350,693,689,693,689,10589
20231127,103000,1418126924,690,684,690,684,1068
20231127,102900,1417391075,683,687,689,682,1151
20231127,102800,1416603157,686,686,686,685,8807
20231127,102700,1410561558,686,683,686,683,1550
20231127,102600,1409502823,683,683,683,683,302
20231127,102500,1409296557,683,683,683,676,2854
20231127,102400,1407361916,683,680,683,679,2014
20231127,102300,1405993808,681,680,681,679,133
20231127,102200,1405903497,679,679,679,679,10
20231127,102100,1405896707,677,676,677,676,5039
20231127,102000,1402487215,676,676,677,676,1172
20231127,101900,1401694942,676,676,676,676,3
20231127,101800,1401692914,674,674,676,674,2275
20231127,101700,1400159560,676,677,677,676,371
20231127,101600,1399908659,677,677,677,673,3
20231127,101500,1399906632,676,677,677,675,4584
20231127,101400,1396809344,675,677,677,675,54
20231127,101300,1396772790,677,672,677,672,4
20231127,101200,1396770087,678,672,678,671,5126
20231127,101100,1393326109,672,674,674,671,9010
20231127,101000,1387261838,678,676,678,674,2039
20231127,100900,1385885547,675,674,675,674,269
20231127,100800,1385704141,676,675,676,674,3573
20231127,100700,1383292643,674,676,676,674,3038
20231127,100600,1381242064,676,676,676,676,855
20231127,100500,1380664084,677,676,680,675,14678
20231127,100400,1370752724,682,679,682,676,30385
20231127,100300,1350168779,683,683,683,679,5578
20231127,100200,1346375829,683,682,683,682,859
20231127,100100,1345789899,682,682,682,680,368
20231127,100000,1345538925,683,682,683,680,1915
20231127,095900,1344235766,683,683,683,682,1350
20231127,095800,1343314918,683,690,690,683,14035
20231127,095700,1333711350,687,687,687,687,44
20231127,095600,1333681122,690,690,690,690,72
20231127,095500,1333631442,690,687,690,683,8590
20231127,095400,1327723098,687,682,687,682,8914
20231127,095300,1321618834,681,678,681,677,27116
20231127,095200,1303181825,682,681,682,678,30174
20231127,095100,1282698865,680,682,682,679,7766
20231127,095000,1277417747,681,683,683,681,3370
20231127,094900,1275121227,683,689,689,683,4566
20231127,094800,1271988761,689,683,689,683,8852
20231127,094700,1265936593,683,682,683,680,6213
20231127,094600,1261704179,682,683,683,682,6032
20231127,094500,1257587455,682,683,683,682,1709
20231127,094400,1256421718,682,680,683,680,6805
20231127,094300,1251780349,680,678,683,675,33718
20231127,094200,1228972412,678,685,685,677,26497
20231127,094100,1210938997,684,688,689,684,38946
20231127,094000,1184237741,689,692,694,689,27297
20231127,093900,1165394955,691,694,694,691,5502
20231127,093800,1161589588,694,692,695,692,1687
20231127,093700,1160417236,695,693,695,692,3053
20231127,093600,1158299421,693,691,694,690,2654
20231127,093500,1156466117,692,692,692,690,5597
20231127,093400,1152597062,692,693,694,691,11305
20231127,093300,1144777357,693,697,697,693,6988
20231127,093200,1139928501,697,698,698,696,805
20231127,093100,1139367872,695,701,701,695,7679
20231127,093000,1134021190,699,700,701,699,3775
20231127,092900,1131375821,700,698,700,697,2217
20231127,092800,1129828645,698,699,700,695,13987
20231127,092700,1120083859,699,695,699,691,22590
20231127,092600,1104406770,693,698,700,693,23281
20231127,092500,1088208622,697,696,701,695,8780
20231127,092400,1082084596,695,703,703,694,29642
20231127,092300,1061330625,702,698,708,697,21090
20231127,092200,1046559707,699,708,710,699,45151
20231127,092100,1014872282,710,708,711,708,20133
20231127,092000,1000590731,708,718,718,706,92314
20231127,091900,934829934,716,727,727,716,29777
20231127,091800,913403347,726,729,729,720,36566
20231127,091700,886877905,729,727,730,723,83947
20231127,091600,825905800,729,718,731,718,40979
20231127,091500,796110270,720,717,724,715,34247
20231127,091400,771510325,720,725,728,715,124892
20231127,091300,681284028,722,744,745,722,125289
20231127,091200,589481857,744,728,753,722,268114
20231127,091100,391748289,728,718,728,712,59998
20231127,091000,348592195,717,724,730,712,77485
20231127,090900,292845707,724,716,730,709,109021
20231127,090800,214348354,718,695,718,695,65525
20231127,090700,167902916,700,689,700,683,65438
20231127,090600,122817403,698,693,698,689,28356
20231127,090500,103139478,693,694,696,691,15711
20231127,090400,92225815,693,695,698,693,12453
20231127,090300,83573756,697,708,709,694,67680
20231127,090200,36213623,709,702,709,702,25027
20231127,090100,18529055,701,698,701,698,8494
20231127,090000,12589769,700,707,710,700,17834