stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,190200,1403230097,1290,1290,1290,1290,18384
20231127,190100,1403230097,1290,1290,1290,1290,0
20231127,190000,1403230097,1290,1290,1290,1290,0
20231127,185900,1403230097,1290,1290,1290,1290,0
20231127,185800,1403230097,1290,1290,1290,1290,0
20231127,185700,1403230097,1290,1290,1290,1290,0
20231127,185600,1403230097,1290,1290,1290,1290,0
20231127,185500,1403230097,1290,1290,1290,1290,0
20231127,185400,1403230097,1290,1290,1290,1290,0
20231127,185300,1403230097,1290,1290,1290,1290,0
20231127,185200,1403230097,1290,1290,1290,1290,0
20231127,185100,1403230097,1290,1290,1290,1290,0
20231127,185000,1403230097,1290,1290,1290,1290,0
20231127,184900,1403230097,1290,1290,1290,1290,0
20231127,184800,1403230097,1290,1290,1290,1290,0
20231127,184700,1403230097,1290,1290,1290,1290,0
20231127,184600,1403230097,1290,1290,1290,1290,0
20231127,184500,1403230097,1290,1290,1290,1290,0
20231127,184400,1403230097,1290,1290,1290,1290,0
20231127,184300,1403230097,1290,1290,1290,1290,0
20231127,184200,1403230097,1290,1290,1290,1290,0
20231127,184100,1403230097,1290,1290,1290,1290,0
20231127,184000,1403230097,1290,1290,1290,1290,0
20231127,183900,1403230097,1290,1290,1290,1290,0
20231127,183800,1403230097,1290,1290,1290,1290,0
20231127,183700,1403230097,1290,1290,1290,1290,0
20231127,183600,1403230097,1290,1290,1290,1290,0
20231127,183500,1403230097,1290,1290,1290,1290,0
20231127,183400,1403230097,1290,1290,1290,1290,0
20231127,183300,1403230097,1290,1290,1290,1290,0
20231127,183200,1403230097,1290,1290,1290,1290,18384
20231127,183100,1403230097,1290,1290,1290,1290,0
20231127,183000,1403230097,1290,1290,1290,1290,0
20231127,182900,1403230097,1290,1290,1290,1290,0
20231127,182800,1403230097,1290,1290,1290,1290,0
20231127,182700,1403230097,1290,1290,1290,1290,0
20231127,182600,1403230097,1290,1290,1290,1290,0
20231127,182500,1403230097,1290,1290,1290,1290,0
20231127,182400,1403230097,1290,1290,1290,1290,0
20231127,182300,1403230097,1290,1290,1290,1290,0
20231127,182200,1403230097,1290,1290,1290,1290,0
20231127,182100,1403230097,1290,1290,1290,1290,0
20231127,182000,1403230097,1290,1290,1290,1290,0
20231127,181900,1403230097,1290,1290,1290,1290,0
20231127,181800,1403230097,1290,1290,1290,1290,0
20231127,181700,1403230097,1290,1290,1290,1290,0
20231127,181600,1403230097,1290,1290,1290,1290,0
20231127,181500,1403230097,1290,1290,1290,1290,0
20231127,181400,1403230097,1290,1290,1290,1290,0
20231127,181300,1403230097,1290,1290,1290,1290,0
20231127,181200,1403230097,1290,1290,1290,1290,0
20231127,181100,1403230097,1290,1290,1290,1290,0
20231127,181000,1403230097,1290,1290,1290,1290,0
20231127,180900,1403230097,1290,1290,1290,1290,0
20231127,180800,1403230097,1290,1290,1290,1290,0
20231127,180700,1403230097,1290,1290,1290,1290,0
20231127,180600,1403230097,1290,1290,1290,1290,0
20231127,180500,1403230097,1290,1290,1290,1290,0
20231127,180400,1403230097,1290,1290,1290,1290,0
20231127,180300,1403230097,1290,1290,1290,1290,0
20231127,180200,1403230097,1290,1290,1290,1290,18384
20231127,180100,1403230097,1290,1290,1290,1290,0
20231127,180000,1403230097,1290,1290,1290,1290,0
20231127,175900,1403230097,1290,1290,1290,1290,0
20231127,175800,1403230097,1290,1290,1290,1290,0
20231127,175700,1403230097,1290,1290,1290,1290,0
20231127,175600,1403230097,1290,1290,1290,1290,0
20231127,175500,1403230097,1290,1290,1290,1290,0
20231127,175400,1403230097,1290,1290,1290,1290,0
20231127,175300,1403230097,1290,1290,1290,1290,0
20231127,175200,1403230097,1290,1290,1290,1290,0
20231127,175100,1403230097,1290,1290,1290,1290,0
20231127,175000,1403230097,1290,1290,1290,1290,0
20231127,174900,1403230097,1290,1290,1290,1290,0
20231127,174800,1403230097,1290,1290,1290,1290,0
20231127,174700,1403230097,1290,1290,1290,1290,0
20231127,174600,1403230097,1290,1290,1290,1290,0
20231127,174500,1403230097,1290,1290,1290,1290,0
20231127,174400,1403230097,1290,1290,1290,1290,0
20231127,174300,1403230097,1290,1290,1290,1290,0
20231127,174200,1403230097,1290,1290,1290,1290,0
20231127,174100,1403230097,1290,1290,1290,1290,0
20231127,174000,1403230097,1290,1290,1290,1290,0
20231127,173900,1403230097,1290,1290,1290,1290,0
20231127,173800,1403230097,1290,1290,1290,1290,0
20231127,173700,1403230097,1290,1290,1290,1290,0
20231127,173600,1403230097,1290,1290,1290,1290,0
20231127,173500,1403230097,1290,1290,1290,1290,0
20231127,173400,1403230097,1290,1290,1290,1290,0
20231127,173300,1403230097,1290,1290,1290,1290,0
20231127,173200,1403230097,1290,1290,1290,1290,18384
20231127,173100,1403230097,1290,1290,1290,1290,0
20231127,173000,1403230097,1290,1290,1290,1290,0
20231127,172900,1403230097,1290,1290,1290,1290,0
20231127,172800,1403230097,1290,1290,1290,1290,0
20231127,172700,1403230097,1290,1290,1290,1290,0
20231127,172600,1403230097,1290,1290,1290,1290,0
20231127,172500,1403230097,1290,1290,1290,1290,0
20231127,172400,1403230097,1290,1290,1290,1290,0
20231127,172300,1403230097,1290,1290,1290,1290,0
20231127,172200,1403230097,1290,1290,1290,1290,0
20231127,172100,1403230097,1290,1290,1290,1290,0
20231127,172000,1403230097,1290,1290,1290,1290,0
20231127,171900,1403230097,1290,1290,1290,1290,0
20231127,171800,1403230097,1290,1290,1290,1290,0
20231127,171700,1403230097,1290,1290,1290,1290,0
20231127,171600,1403230097,1290,1290,1290,1290,0
20231127,171500,1403230097,1290,1290,1290,1290,0
20231127,171400,1403230097,1290,1290,1290,1290,0
20231127,171300,1403230097,1290,1290,1290,1290,0
20231127,171200,1403230097,1290,1290,1290,1290,0
20231127,171100,1403230097,1290,1290,1290,1290,0
20231127,171000,1403230097,1290,1290,1290,1290,0
20231127,170900,1403230097,1290,1290,1290,1290,0
20231127,170800,1403230097,1290,1290,1290,1290,0
20231127,170700,1403230097,1290,1290,1290,1290,0
20231127,170600,1403230097,1290,1290,1290,1290,0
20231127,170500,1403230097,1290,1290,1290,1290,0
20231127,170400,1403230097,1290,1290,1290,1290,0
20231127,170300,1403230097,1290,1290,1290,1290,0
20231127,170200,1403230097,1290,1290,1290,1290,18384
20231127,170100,1403230097,1290,1290,1290,1290,0
20231127,170000,1403230097,1290,1290,1290,1290,0
20231127,165900,1403230097,1290,1290,1290,1290,0
20231127,165800,1403230097,1290,1290,1290,1290,0
20231127,165700,1403230097,1290,1290,1290,1290,0
20231127,165600,1403230097,1290,1290,1290,1290,0
20231127,165500,1403230097,1290,1290,1290,1290,0
20231127,165400,1403230097,1290,1290,1290,1290,0
20231127,165300,1403230097,1290,1290,1290,1290,0
20231127,165200,1403230097,1290,1290,1290,1290,0
20231127,165100,1403230097,1290,1290,1290,1290,0
20231127,165000,1403230097,1290,1290,1290,1290,0
20231127,164900,1403230097,1290,1290,1290,1290,0
20231127,164800,1403230097,1290,1290,1290,1290,0
20231127,164700,1403230097,1290,1290,1290,1290,0
20231127,164600,1403230097,1290,1290,1290,1290,0
20231127,164500,1403230097,1290,1290,1290,1290,0
20231127,164400,1403230097,1290,1290,1290,1290,0
20231127,164300,1403230097,1290,1290,1290,1290,0
20231127,164200,1403230097,1290,1290,1290,1290,0
20231127,164100,1403230097,1290,1290,1290,1290,0
20231127,164000,1403230097,1290,1290,1290,1290,0
20231127,163900,1403230097,1290,1290,1290,1290,0
20231127,163800,1403230097,1290,1290,1290,1290,0
20231127,163700,1403230097,1290,1290,1290,1290,0
20231127,163600,1403230097,1290,1290,1290,1290,0
20231127,163500,1403230097,1290,1290,1290,1290,0
20231127,163400,1403230097,1290,1290,1290,1290,0
20231127,163300,1403230097,1290,1290,1290,1290,0
20231127,163200,1403230097,1290,1290,1290,1290,18384
20231127,163100,1403230097,1290,1290,1290,1290,0
20231127,163000,1403230097,1290,1290,1290,1290,0
20231127,162900,1403230097,1290,1290,1290,1290,0
20231127,162800,1403230097,1290,1290,1290,1290,0
20231127,162700,1403230097,1290,1290,1290,1290,0
20231127,162600,1403230097,1290,1290,1290,1290,0
20231127,162500,1403230097,1290,1290,1290,1290,0
20231127,162400,1403230097,1290,1290,1290,1290,0
20231127,162300,1403230097,1290,1290,1290,1290,0
20231127,162200,1403230097,1290,1290,1290,1290,0
20231127,162100,1403230097,1290,1290,1290,1290,0
20231127,162000,1403230097,1290,1290,1290,1290,0
20231127,161900,1403230097,1290,1290,1290,1290,0
20231127,161800,1403230097,1290,1290,1290,1290,0
20231127,161700,1403230097,1290,1290,1290,1290,0
20231127,161600,1403230097,1290,1290,1290,1290,0
20231127,161500,1403230097,1290,1290,1290,1290,0
20231127,161400,1403230097,1290,1290,1290,1290,0
20231127,161300,1403230097,1290,1290,1290,1290,0
20231127,161200,1403230097,1290,1290,1290,1290,0
20231127,161100,1403230097,1290,1290,1290,1290,0
20231127,161000,1403230097,1290,1290,1290,1290,0
20231127,160900,1403230097,1290,1290,1290,1290,0
20231127,160800,1403230097,1290,1290,1290,1290,0
20231127,160700,1403230097,1290,1290,1290,1290,0
20231127,160600,1403230097,1290,1290,1290,1290,0
20231127,160500,1403230097,1290,1290,1290,1290,0
20231127,160400,1403230097,1290,1290,1290,1290,0
20231127,160300,1403230097,1290,1290,1290,1290,0
20231127,160200,1403230097,1290,1290,1290,1290,18384
20231127,160100,1403230097,1290,1290,1290,1290,0
20231127,160000,1403230097,1290,1290,1290,1290,0
20231127,155900,1403230097,1290,1290,1290,1290,0
20231127,155800,1403230097,1290,1290,1290,1290,0
20231127,155700,1403230097,1290,1290,1290,1290,0
20231127,155600,1403230097,1290,1290,1290,1290,0
20231127,155500,1403230097,1290,1290,1290,1290,0
20231127,155400,1403230097,1290,1290,1290,1290,0
20231127,155300,1403230097,1290,1290,1290,1290,0
20231127,155200,1403230097,1290,1290,1290,1290,0
20231127,155100,1403230097,1290,1290,1290,1290,0
20231127,155000,1403230097,1290,1290,1290,1290,0
20231127,154900,1403230097,1290,1290,1290,1290,0
20231127,154800,1403230097,1290,1290,1290,1290,0
20231127,154700,1403230097,1290,1290,1290,1290,0
20231127,154600,1403230097,1290,1290,1290,1290,0
20231127,154500,1403230097,1290,1290,1290,1290,0
20231127,154400,1403230097,1290,1290,1290,1290,0
20231127,154300,1403230097,1290,1290,1290,1290,0
20231127,154200,1403230097,1290,1290,1290,1290,0
20231127,154100,1403230097,1290,1290,1290,1290,0
20231127,154000,1403230097,1290,1290,1290,1290,0
20231127,153900,1403230097,1290,1290,1290,1290,0
20231127,153800,1403230097,1290,1290,1290,1290,0
20231127,153700,1403230097,1290,1290,1290,1290,0
20231127,153600,1403230097,1290,1290,1290,1290,0
20231127,153500,1403230097,1290,1290,1290,1290,0
20231127,153400,1403230097,1290,1290,1290,1290,0
20231127,153300,1403230097,1290,1290,1290,1290,0
20231127,153200,1403230097,1290,1290,1290,1290,18384
20231127,153100,1403230097,1290,1290,1290,1290,0
20231127,153000,1403230097,1290,1290,1290,1290,18384
20231127,152900,1379514737,1290,1290,1290,1290,0
20231127,152800,1379514737,1290,1290,1290,1290,0
20231127,152700,1379514737,1290,1290,1290,1290,0
20231127,152600,1379514737,1290,1290,1290,1290,0
20231127,152500,1379514737,1290,1290,1290,1290,0
20231127,152400,1379514737,1290,1290,1290,1290,0
20231127,152300,1379514737,1290,1290,1290,1290,0
20231127,152200,1379514737,1290,1290,1290,1290,0
20231127,152100,1379514737,1290,1290,1290,1290,0
20231127,152000,1379514737,1290,1290,1290,1290,0
20231127,151900,1379514737,1290,1290,1290,1289,3003
20231127,151800,1375641565,1290,1288,1290,1288,2410
20231127,151700,1372532699,1288,1288,1289,1288,9828
20231127,151600,1359874156,1288,1291,1291,1288,1899
20231127,151500,1357426620,1291,1291,1291,1290,939
20231127,151400,1356214871,1291,1291,1291,1291,760
20231127,151300,1355233711,1290,1291,1291,1288,1411
20231127,151200,1353415172,1291,1292,1292,1291,970
20231127,151100,1352162893,1292,1290,1292,1288,2280
20231127,151000,1349222303,1290,1290,1290,1290,74
20231127,150900,1349126843,1290,1290,1290,1290,11
20231127,150800,1349112653,1290,1290,1290,1290,115
20231127,150700,1348964303,1291,1290,1291,1290,53
20231127,150600,1348895916,1290,1289,1290,1286,6862
20231127,150500,1340055158,1289,1289,1289,1289,240
20231127,150400,1339745798,1289,1289,1289,1289,1487
20231127,150300,1337829055,1289,1289,1289,1288,987
20231127,150200,1336557789,1289,1289,1289,1289,190
20231127,150100,1336312879,1289,1290,1290,1289,1704
20231127,150000,1334116222,1290,1289,1290,1289,3261
20231127,145900,1329909612,1289,1290,1290,1289,78
20231127,145800,1329809056,1290,1290,1290,1290,182
20231127,145700,1329574276,1290,1290,1290,1290,8
20231127,145600,1329563956,1290,1291,1291,1290,825
20231127,145500,1328499705,1291,1292,1292,1291,434
20231127,145400,1327938990,1291,1290,1291,1290,134
20231127,145300,1327766129,1290,1287,1290,1287,5176
20231127,145200,1321101256,1288,1291,1291,1288,4743
20231127,145100,1314989507,1290,1291,1291,1290,1727
20231127,145000,1312761520,1292,1292,1292,1291,812
20231127,144900,1311713035,1292,1291,1292,1291,1423
20231127,144800,1309875519,1292,1292,1293,1291,850
20231127,144700,1308778137,1291,1293,1293,1291,204
20231127,144600,1308514739,1293,1293,1293,1293,2
20231127,144500,1308512153,1293,1292,1293,1292,136
20231127,144400,1308336440,1292,1292,1292,1292,6
20231127,144300,1308328688,1292,1292,1292,1292,2
20231127,144200,1308326104,1290,1290,1290,1290,200
20231127,144100,1308068104,1290,1290,1290,1290,52
20231127,144000,1308001024,1290,1290,1290,1289,248
20231127,143900,1307681204,1289,1292,1292,1289,101
20231127,143800,1307551010,1289,1293,1293,1289,1111
20231127,143700,1306116281,1293,1292,1293,1292,659
20231127,143600,1305264843,1292,1292,1292,1292,69
20231127,143500,1305175695,1293,1291,1293,1291,1002
20231127,143400,1303881609,1290,1291,1291,1290,6081
20231127,143300,1296035907,1292,1292,1292,1292,50
20231127,143200,1295971307,1292,1292,1292,1292,30
20231127,143100,1295932547,1292,1292,1292,1292,35
20231127,143000,1295887327,1293,1289,1293,1289,2829
20231127,142900,1292240722,1288,1288,1288,1288,160
20231127,142800,1292034642,1289,1289,1289,1289,210
20231127,142700,1291763952,1288,1289,1289,1288,1834
20231127,142600,1289401750,1288,1288,1288,1288,500
20231127,142500,1288757750,1288,1288,1288,1288,565
20231127,142400,1288030030,1288,1289,1289,1288,2657
20231127,142300,1284607813,1288,1290,1290,1288,6877
20231127,142200,1275750093,1293,1296,1296,1288,57371
20231127,142100,1201696840,1296,1298,1298,1295,5510
20231127,142000,1194558185,1298,1298,1298,1298,893
20231127,141900,1193399071,1298,1297,1298,1297,739
20231127,141800,1192440151,1296,1296,1296,1296,0
20231127,141700,1192440151,1296,1296,1296,1296,400
20231127,141600,1191921751,1296,1300,1300,1296,1992
20231127,141500,1189336034,1300,1300,1300,1300,0
20231127,141400,1189336034,1300,1300,1300,1296,2101
20231127,141300,1186606734,1300,1296,1300,1296,83
20231127,141200,1186499162,1296,1297,1297,1296,2871
20231127,141100,1182778344,1297,1297,1297,1296,1069
20231127,141000,1181392151,1297,1300,1300,1297,1426
20231127,140900,1179541536,1300,1300,1300,1300,8
20231127,140800,1179531136,1300,1300,1300,1300,32
20231127,140700,1179489536,1300,1298,1300,1298,163
20231127,140600,1179277948,1300,1300,1300,1300,2
20231127,140500,1179275348,1300,1303,1304,1300,1000
20231127,140400,1177973847,1298,1298,1298,1298,931
20231127,140300,1176765409,1298,1298,1298,1298,54
20231127,140200,1176695317,1296,1297,1297,1296,1000
20231127,140100,1175399204,1298,1298,1298,1298,1026
20231127,140000,1174067456,1298,1298,1298,1298,3046
20231127,135900,1170113748,1298,1298,1298,1298,2227
20231127,135800,1167223102,1298,1298,1298,1298,2638
20231127,135700,1163798978,1303,1303,1303,1303,8
20231127,135600,1163788554,1303,1302,1303,1302,33
20231127,135500,1163745556,1297,1297,1297,1296,1733
20231127,135400,1161498667,1303,1303,1303,1303,8
20231127,135300,1161488243,1303,1297,1303,1297,7023
20231127,135200,1152379082,1297,1300,1300,1297,1419
20231127,135100,1150537300,1301,1301,1301,1301,300
20231127,135000,1150147000,1301,1300,1301,1300,91
20231127,134900,1150028699,1300,1300,1300,1300,500
20231127,134800,1149378699,1300,1301,1301,1300,2
20231127,134700,1149376098,1300,1300,1300,1300,0
20231127,134600,1149376098,1300,1300,1300,1300,120
20231127,134500,1149220098,1304,1304,1304,1304,2
20231127,134400,1149217490,1300,1301,1301,1300,1097
20231127,134300,1147790393,1301,1300,1301,1300,2173
20231127,134200,1144965489,1300,1300,1300,1300,1000
20231127,134100,1143665489,1300,1300,1300,1300,62
20231127,134000,1143584889,1296,1296,1296,1296,133
20231127,133900,1143412521,1296,1300,1300,1296,4
20231127,133800,1143407329,1297,1297,1297,1297,1
20231127,133700,1143406032,1300,1298,1300,1296,247
20231127,133600,1143085427,1298,1297,1298,1296,352
20231127,133500,1142629203,1296,1297,1297,1296,436
20231127,133400,1142064146,1296,1297,1297,1296,1341
20231127,133300,1140325879,1297,1297,1297,1297,0
20231127,133200,1140325879,1297,1296,1297,1296,108
20231127,133100,1140185836,1296,1296,1296,1296,1
20231127,133000,1140184540,1298,1297,1298,1297,5
20231127,132900,1140178054,1296,1297,1297,1296,2654
20231127,132800,1136738047,1297,1298,1298,1297,2176
20231127,132700,1133914699,1297,1298,1298,1297,1220
20231127,132600,1132332354,1298,1299,1299,1298,2505
20231127,132500,1129080842,1299,1300,1300,1299,60
20231127,132400,1129002850,1299,1298,1299,1298,22
20231127,132300,1128974292,1300,1299,1301,1298,1126
20231127,132200,1127511670,1301,1301,1301,1301,30
20231127,132100,1127472640,1301,1301,1301,1301,0
20231127,132000,1127472640,1301,1301,1301,1301,320
20231127,131900,1127056320,1301,1300,1301,1300,641
20231127,131800,1126222635,1298,1298,1298,1298,569
20231127,131700,1125484073,1298,1300,1300,1298,922
20231127,131600,1124286660,1300,1299,1300,1299,49
20231127,131500,1124222969,1299,1299,1299,1299,500
20231127,131400,1123573469,1301,1299,1301,1299,821
20231127,131300,1122506988,1299,1300,1300,1299,131
20231127,131200,1122336818,1301,1301,1301,1301,0
20231127,131100,1122336818,1301,1299,1301,1299,10
20231127,131000,1122323822,1300,1300,1300,1300,14
20231127,130900,1122305622,1300,1301,1301,1300,1067
20231127,130800,1120918472,1300,1300,1304,1300,586
20231127,130700,1120156668,1300,1300,1300,1300,4
20231127,130600,1120151468,1300,1300,1300,1300,1147
20231127,130500,1118660368,1300,1300,1300,1300,20
20231127,130400,1118634368,1300,1300,1300,1300,1926
20231127,130300,1116130568,1300,1300,1300,1300,15
20231127,130200,1116111068,1300,1305,1305,1300,33
20231127,130100,1116068147,1305,1300,1305,1300,299
20231127,130000,1115679442,1300,1300,1300,1300,741
20231127,125900,1114716142,1300,1298,1300,1297,3844
20231127,125800,1109729837,1300,1300,1300,1300,1
20231127,125700,1109728537,1297,1300,1300,1297,1211
20231127,125600,1108157540,1300,1300,1300,1298,5441
20231127,125500,1101085105,1300,1304,1305,1300,8267
20231127,125400,1090326916,1305,1305,1307,1304,4999
20231127,125300,1083802994,1307,1305,1308,1305,1256
20231127,125200,1082163577,1308,1307,1309,1305,3901
20231127,125100,1077066694,1309,1307,1309,1305,2159
20231127,125000,1074245329,1305,1305,1307,1305,357
20231127,124900,1073779188,1307,1307,1307,1305,701
20231127,124800,1072864025,1306,1307,1308,1305,703
20231127,124700,1071945408,1308,1309,1309,1305,2841
20231127,124600,1068237032,1305,1303,1309,1302,5244
20231127,124500,1061397092,1302,1301,1303,1301,652
20231127,124400,1060548043,1303,1298,1303,1298,305
20231127,124300,1060150989,1303,1295,1304,1294,15196
20231127,124200,1040371973,1295,1295,1295,1295,1128
20231127,124100,1038911213,1296,1296,1296,1295,2976
20231127,124000,1035056549,1297,1297,1297,1297,468
20231127,123900,1034449553,1297,1297,1297,1296,991
20231127,123800,1033164893,1298,1299,1299,1298,69
20231127,123700,1033075272,1299,1299,1299,1299,10
20231127,123600,1033062282,1297,1297,1297,1297,0
20231127,123500,1033062282,1297,1297,1297,1297,100
20231127,123400,1032932582,1297,1297,1297,1297,1923
20231127,123300,1030438451,1297,1297,1297,1296,2288
20231127,123200,1027471390,1297,1298,1298,1297,1002
20231127,123100,1026170875,1298,1298,1298,1298,700
20231127,123000,1025262275,1299,1299,1299,1299,0
20231127,122900,1025262275,1299,1298,1299,1298,211
20231127,122800,1024988385,1298,1298,1298,1298,697
20231127,122700,1024083679,1299,1299,1299,1298,515
20231127,122600,1023415194,1298,1299,1299,1298,807
20231127,122500,1022366929,1299,1299,1299,1299,0
20231127,122400,1022366929,1299,1299,1299,1299,48
20231127,122300,1022304577,1304,1300,1304,1300,1292
20231127,122200,1020621881,1297,1300,1300,1297,2148
20231127,122100,1017834963,1302,1305,1305,1302,1727
20231127,122000,1015583427,1306,1307,1307,1306,8445
20231127,121900,1004553596,1307,1308,1309,1307,3468
20231127,121800,1000018585,1308,1309,1309,1308,813
20231127,121700,998954369,1309,1310,1311,1307,10830
20231127,121600,984787705,1309,1307,1310,1307,2910
20231127,121500,980981912,1307,1310,1313,1307,936
20231127,121400,979756719,1309,1310,1310,1307,3884
20231127,121300,974674146,1310,1308,1313,1307,14372
20231127,121200,955861140,1312,1309,1313,1308,10792
20231127,121100,941732319,1313,1316,1317,1308,6602
20231127,121000,933062938,1317,1315,1319,1310,19345
20231127,120900,907638438,1318,1295,1319,1295,16194
20231127,120800,886392202,1303,1295,1304,1294,12347
20231127,120700,870358720,1295,1295,1295,1295,0
20231127,120600,870358720,1295,1295,1295,1295,0
20231127,120500,870358720,1295,1295,1295,1294,2091
20231127,120400,867652926,1295,1295,1295,1295,3035
20231127,120300,863722601,1296,1296,1296,1296,10
20231127,120200,863709641,1296,1296,1296,1296,1291
20231127,120100,862036505,1296,1299,1299,1296,443
20231127,120000,861462352,1299,1299,1299,1299,500
20231127,115900,860812852,1300,1298,1300,1296,365
20231127,115800,860339773,1300,1300,1300,1300,319
20231127,115700,859925073,1296,1300,1300,1296,453
20231127,115600,859337736,1297,1297,1297,1297,161
20231127,115500,859128919,1297,1297,1297,1297,0
20231127,115400,859128919,1297,1297,1297,1297,1476
20231127,115300,857214547,1296,1297,1297,1296,552
20231127,115200,856499103,1297,1299,1299,1297,492
20231127,115100,855860959,1299,1299,1299,1299,105
20231127,115000,855724564,1299,1299,1299,1299,0
20231127,114900,855724564,1299,1299,1300,1299,202
20231127,114800,855462165,1296,1297,1297,1296,1304
20231127,114700,853771327,1297,1297,1298,1297,735
20231127,114600,852817931,1297,1297,1297,1297,52
20231127,114500,852750487,1298,1298,1298,1298,791
20231127,114400,851723769,1299,1299,1299,1298,1523
20231127,114300,849745549,1299,1298,1299,1298,173
20231127,114200,849520993,1298,1298,1298,1297,883
20231127,114100,848374864,1298,1298,1298,1298,4
20231127,114000,848369672,1298,1298,1298,1298,11
20231127,113900,848355394,1297,1297,1298,1297,580
20231127,113800,847602755,1298,1298,1298,1298,100
20231127,113700,847472955,1298,1299,1299,1297,7913
20231127,113600,837195686,1300,1300,1300,1300,5
20231127,113500,837189186,1299,1299,1300,1299,1390
20231127,113400,835383566,1300,1300,1300,1299,2434
20231127,113300,832221770,1299,1299,1299,1299,0
20231127,113200,832221770,1299,1299,1299,1299,37
20231127,113100,832173707,1299,1299,1299,1299,1760
20231127,113000,829887467,1299,1299,1299,1299,410
20231127,112900,829354877,1300,1299,1300,1299,11
20231127,112800,829340578,1300,1301,1301,1300,1885
20231127,112700,826890070,1301,1304,1304,1301,610
20231127,112600,826096148,1304,1304,1304,1304,10
20231127,112500,826083108,1301,1301,1301,1301,1643
20231127,112400,823945565,1302,1304,1304,1302,422
20231127,112300,823395279,1305,1304,1305,1304,436
20231127,112200,822826721,1304,1300,1304,1300,38
20231127,112100,822777277,1300,1304,1304,1300,418
20231127,112000,822233873,1300,1304,1304,1300,3
20231127,111900,822229967,1300,1303,1305,1300,1203
20231127,111800,820663324,1302,1300,1302,1300,644
20231127,111700,819825360,1300,1300,1300,1300,1
20231127,111600,819824060,1299,1298,1299,1298,400
20231127,111500,819304660,1298,1298,1298,1298,1040
20231127,111400,817954740,1299,1298,1299,1298,1160
20231127,111300,816448060,1298,1298,1298,1298,1709
20231127,111200,814229778,1299,1299,1299,1299,1996
20231127,111100,811636974,1299,1299,1299,1299,200
20231127,111000,811377174,1302,1303,1303,1302,43
20231127,110900,811321180,1299,1299,1299,1299,8228
20231127,110800,800633008,1298,1299,1299,1298,3940
20231127,110700,795515404,1299,1299,1299,1299,75
20231127,110600,795417979,1299,1301,1301,1299,3238
20231127,110500,791206276,1302,1303,1303,1302,2780
20231127,110400,787585547,1305,1303,1306,1303,369
20231127,110300,787103999,1303,1307,1307,1303,188
20231127,110200,786858712,1307,1307,1307,1303,120
20231127,110100,786701948,1308,1304,1308,1304,878
20231127,110000,785554538,1304,1303,1304,1303,786
20231127,105900,784530294,1304,1304,1304,1304,11
20231127,105800,784515950,1305,1305,1305,1305,108
20231127,105700,784375010,1303,1305,1305,1303,2607
20231127,105600,780974565,1308,1308,1308,1308,818
20231127,105500,779904621,1309,1309,1309,1309,0
20231127,105400,779904621,1309,1309,1309,1309,5
20231127,105300,779898076,1309,1303,1309,1303,1200
20231127,105200,778329676,1309,1305,1309,1305,3829
20231127,105100,773326156,1305,1305,1305,1305,1000
20231127,105000,772021156,1305,1298,1306,1298,4008
20231127,104900,766812836,1296,1296,1296,1296,507
20231127,104800,766155764,1296,1298,1298,1296,538
20231127,104700,765457531,1298,1298,1298,1298,105
20231127,104600,765321241,1298,1296,1298,1296,3901
20231127,104500,760265525,1298,1298,1298,1298,1444
20231127,104400,758391213,1298,1296,1298,1296,2051
20231127,104300,755733017,1294,1294,1294,1294,0
20231127,104200,755733017,1294,1294,1294,1294,12
20231127,104100,755717489,1294,1293,1294,1293,1632
20231127,104000,753605682,1293,1293,1294,1293,1584
20231127,103900,751557556,1294,1294,1294,1294,172
20231127,103800,751334988,1296,1295,1296,1293,149
20231127,103700,751142124,1296,1294,1296,1293,1725
20231127,103600,748907943,1293,1293,1293,1293,142
20231127,103500,748724337,1293,1296,1296,1293,1152
20231127,103400,747233695,1296,1296,1296,1296,67
20231127,103300,747146863,1296,1296,1296,1295,1301
20231127,103200,745461767,1296,1296,1296,1296,151
20231127,103100,745266071,1296,1296,1296,1296,365
20231127,103000,744793031,1296,1293,1296,1293,124
20231127,102900,744632696,1293,1293,1293,1293,152
20231127,102800,744436160,1295,1291,1295,1291,7693
20231127,102700,734480404,1291,1292,1292,1291,4719
20231127,102600,728387997,1292,1293,1293,1292,178
20231127,102500,728157921,1293,1293,1293,1292,945
20231127,102400,726936554,1293,1293,1293,1293,111
20231127,102300,726793031,1291,1293,1293,1291,12944
20231127,102200,710076637,1292,1294,1294,1292,467
20231127,102100,709472875,1294,1294,1294,1294,100
20231127,102000,709343475,1291,1292,1294,1291,533
20231127,101900,708654880,1292,1293,1297,1292,2630
20231127,101800,705256712,1293,1293,1294,1292,3157
20231127,101700,701176684,1293,1295,1295,1293,12216
20231127,101600,685369700,1295,1295,1299,1295,509
20231127,101500,684710541,1295,1295,1295,1295,1608
20231127,101400,682628181,1295,1295,1296,1295,679
20231127,101300,681748875,1295,1300,1300,1295,3247
20231127,101200,677534306,1300,1300,1302,1300,2591
20231127,101100,674164570,1300,1300,1300,1299,2362
20231127,101000,671094737,1300,1299,1300,1299,220
20231127,100900,670808817,1299,1300,1300,1299,520
20231127,100800,670132835,1300,1301,1301,1300,252
20231127,100700,669805013,1300,1300,1301,1300,196
20231127,100600,669550143,1301,1301,1301,1301,153
20231127,100500,669351090,1301,1300,1301,1300,1321
20231127,100400,667633539,1300,1300,1300,1300,113
20231127,100300,667486639,1300,1295,1300,1295,298
20231127,100200,667099831,1294,1300,1300,1294,20954
20231127,100100,639965255,1300,1299,1300,1299,1011
20231127,100000,638651965,1299,1300,1300,1299,14
20231127,095900,638633777,1299,1300,1302,1299,4599
20231127,095800,632655132,1299,1300,1300,1299,814
20231127,095700,631597745,1299,1299,1300,1299,1547
20231127,095600,629588189,1300,1300,1300,1299,562
20231127,095500,628857645,1300,1301,1301,1299,107
20231127,095400,628718588,1302,1298,1304,1298,9266
20231127,095300,616658042,1298,1299,1299,1298,707
20231127,095200,615739877,1302,1293,1302,1293,6515
20231127,095100,607301120,1293,1294,1294,1292,1626
20231127,095000,605198774,1294,1294,1294,1294,852
20231127,094900,604096286,1294,1297,1297,1294,272
20231127,094800,603744039,1298,1294,1299,1293,3880
20231127,094700,598721741,1294,1294,1294,1294,660
20231127,094600,597867701,1294,1294,1294,1294,553
20231127,094500,597152119,1294,1295,1295,1292,720
20231127,094400,596220982,1293,1295,1295,1292,3483
20231127,094300,591717713,1295,1302,1302,1290,28255
20231127,094200,555183506,1303,1302,1303,1302,24
20231127,094100,555152256,1302,1301,1302,1301,2152
20231127,094000,552351555,1301,1303,1304,1298,9392
20231127,093900,540124980,1303,1306,1306,1303,1224
20231127,093800,538527926,1304,1310,1310,1303,3267
20231127,093700,534268307,1309,1310,1310,1305,480
20231127,093600,533640073,1310,1310,1310,1301,1400
20231127,093500,531811814,1310,1305,1310,1305,1738
20231127,093400,529538161,1305,1303,1305,1297,4708
20231127,093300,523412931,1303,1303,1303,1300,1537
20231127,093200,521412507,1303,1300,1303,1299,1420
20231127,093100,519564337,1300,1291,1300,1291,9540
20231127,093000,507206856,1291,1293,1293,1290,2328
20231127,092900,504200583,1293,1293,1295,1291,10339
20231127,092800,490842419,1293,1292,1293,1290,8008
20231127,092700,480503412,1292,1293,1293,1291,7458
20231127,092600,470870527,1293,1294,1294,1293,2290
20231127,092500,467909555,1294,1293,1294,1292,1869
20231127,092400,465492085,1292,1297,1297,1292,4465
20231127,092300,459714380,1297,1296,1297,1292,17357
20231127,092200,437223730,1293,1301,1301,1293,14217
20231127,092100,418803958,1300,1300,1303,1299,3722
20231127,092000,413963208,1300,1299,1300,1299,2541
20231127,091900,410661758,1299,1298,1299,1297,2190
20231127,091800,407818080,1299,1298,1299,1296,6250
20231127,091700,399712052,1298,1297,1299,1296,3062
20231127,091600,395739589,1300,1296,1300,1296,10208
20231127,091500,382507068,1295,1296,1296,1294,6164
20231127,091400,374528643,1294,1293,1294,1292,4450
20231127,091300,368775177,1293,1294,1297,1292,5658
20231127,091200,361459931,1293,1300,1300,1293,5633
20231127,091100,354159429,1300,1295,1300,1289,27952
20231127,091000,318037464,1292,1302,1302,1291,27677
20231127,090900,282204576,1301,1307,1307,1301,15407
20231127,090800,262101004,1307,1316,1318,1307,15033
20231127,090700,242381093,1311,1319,1319,1311,13181
20231127,090600,225053896,1319,1303,1324,1302,9490
20231127,090500,212650233,1302,1300,1306,1298,7791
20231127,090400,202514959,1300,1298,1300,1293,16622
20231127,090300,180986849,1295,1286,1300,1281,43444
20231127,090200,124982858,1288,1300,1314,1286,25730
20231127,090100,91557468,1309,1342,1342,1300,54537
20231127,090000,19648078,1342,1352,1352,1340,12666