stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,194900,62548720,178,178,178,178,2530
20231127,194800,62548720,178,178,178,178,0
20231127,194700,62548720,178,178,178,178,0
20231127,194600,62548720,178,178,178,178,0
20231127,194500,62548720,178,178,178,178,0
20231127,194400,62548720,178,178,178,178,0
20231127,194300,62548720,178,178,178,178,0
20231127,194200,62548720,178,178,178,178,0
20231127,194100,62548720,178,178,178,178,0
20231127,194000,62548720,178,178,178,178,0
20231127,193900,62548720,178,178,178,178,0
20231127,193800,62548720,178,178,178,178,0
20231127,193700,62548720,178,178,178,178,0
20231127,193600,62548720,178,178,178,178,0
20231127,193500,62548720,178,178,178,178,0
20231127,193400,62548720,178,178,178,178,0
20231127,193300,62548720,178,178,178,178,0
20231127,193200,62548720,178,178,178,178,0
20231127,193100,62548720,178,178,178,178,0
20231127,193000,62548720,178,178,178,178,0
20231127,192900,62548720,178,178,178,178,0
20231127,192800,62548720,178,178,178,178,0
20231127,192700,62548720,178,178,178,178,0
20231127,192600,62548720,178,178,178,178,0
20231127,192500,62548720,178,178,178,178,0
20231127,192400,62548720,178,178,178,178,0
20231127,192300,62548720,178,178,178,178,0
20231127,192200,62548720,178,178,178,178,0
20231127,192100,62548720,178,178,178,178,0
20231127,192000,62548720,178,178,178,178,0
20231127,191900,62548720,178,178,178,178,2530
20231127,191800,62548720,178,178,178,178,0
20231127,191700,62548720,178,178,178,178,0
20231127,191600,62548720,178,178,178,178,0
20231127,191500,62548720,178,178,178,178,0
20231127,191400,62548720,178,178,178,178,0
20231127,191300,62548720,178,178,178,178,0
20231127,191200,62548720,178,178,178,178,0
20231127,191100,62548720,178,178,178,178,0
20231127,191000,62548720,178,178,178,178,0
20231127,190900,62548720,178,178,178,178,0
20231127,190800,62548720,178,178,178,178,0
20231127,190700,62548720,178,178,178,178,0
20231127,190600,62548720,178,178,178,178,0
20231127,190500,62548720,178,178,178,178,0
20231127,190400,62548720,178,178,178,178,0
20231127,190300,62548720,178,178,178,178,0
20231127,190200,62548720,178,178,178,178,0
20231127,190100,62548720,178,178,178,178,0
20231127,190000,62548720,178,178,178,178,0
20231127,185900,62548720,178,178,178,178,0
20231127,185800,62548720,178,178,178,178,0
20231127,185700,62548720,178,178,178,178,0
20231127,185600,62548720,178,178,178,178,0
20231127,185500,62548720,178,178,178,178,0
20231127,185400,62548720,178,178,178,178,0
20231127,185300,62548720,178,178,178,178,0
20231127,185200,62548720,178,178,178,178,0
20231127,185100,62548720,178,178,178,178,0
20231127,185000,62548720,178,178,178,178,0
20231127,184900,62548720,178,178,178,178,2530
20231127,184800,62548720,178,178,178,178,0
20231127,184700,62548720,178,178,178,178,0
20231127,184600,62548720,178,178,178,178,0
20231127,184500,62548720,178,178,178,178,0
20231127,184400,62548720,178,178,178,178,0
20231127,184300,62548720,178,178,178,178,0
20231127,184200,62548720,178,178,178,178,0
20231127,184100,62548720,178,178,178,178,0
20231127,184000,62548720,178,178,178,178,0
20231127,183900,62548720,178,178,178,178,0
20231127,183800,62548720,178,178,178,178,0
20231127,183700,62548720,178,178,178,178,0
20231127,183600,62548720,178,178,178,178,0
20231127,183500,62548720,178,178,178,178,0
20231127,183400,62548720,178,178,178,178,0
20231127,183300,62548720,178,178,178,178,0
20231127,183200,62548720,178,178,178,178,0
20231127,183100,62548720,178,178,178,178,0
20231127,183000,62548720,178,178,178,178,0
20231127,182900,62548720,178,178,178,178,0
20231127,182800,62548720,178,178,178,178,0
20231127,182700,62548720,178,178,178,178,0
20231127,182600,62548720,178,178,178,178,0
20231127,182500,62548720,178,178,178,178,0
20231127,182400,62548720,178,178,178,178,0
20231127,182300,62548720,178,178,178,178,0
20231127,182200,62548720,178,178,178,178,0
20231127,182100,62548720,178,178,178,178,0
20231127,182000,62548720,178,178,178,178,0
20231127,181900,62548720,178,178,178,178,2530
20231127,181800,62548720,178,178,178,178,0
20231127,181700,62548720,178,178,178,178,0
20231127,181600,62548720,178,178,178,178,0
20231127,181500,62548720,178,178,178,178,0
20231127,181400,62548720,178,178,178,178,0
20231127,181300,62548720,178,178,178,178,0
20231127,181200,62548720,178,178,178,178,0
20231127,181100,62548720,178,178,178,178,0
20231127,181000,62548720,178,178,178,178,0
20231127,180900,62548720,178,178,178,178,0
20231127,180800,62548720,178,178,178,178,0
20231127,180700,62548720,178,178,178,178,0
20231127,180600,62548720,178,178,178,178,0
20231127,180500,62548720,178,178,178,178,0
20231127,180400,62548720,178,178,178,178,0
20231127,180300,62548720,178,178,178,178,0
20231127,180200,62548720,178,178,178,178,0
20231127,180100,62548720,178,178,178,178,0
20231127,180000,62548720,178,178,178,178,0
20231127,175900,62548720,178,178,178,178,0
20231127,175800,62548720,178,178,178,178,0
20231127,175700,62548720,178,178,178,178,0
20231127,175600,62548720,178,178,178,178,0
20231127,175500,62548720,178,178,178,178,0
20231127,175400,62548720,178,178,178,178,0
20231127,175300,62548720,178,178,178,178,0
20231127,175200,62548720,178,178,178,178,0
20231127,175100,62548720,178,178,178,178,0
20231127,175000,62548720,178,178,178,178,0
20231127,174900,62548720,178,178,178,178,2530
20231127,174800,62548720,178,178,178,178,0
20231127,174700,62548720,178,178,178,178,0
20231127,174600,62548720,178,178,178,178,0
20231127,174500,62548720,178,178,178,178,0
20231127,174400,62548720,178,178,178,178,0
20231127,174300,62548720,178,178,178,178,0
20231127,174200,62548720,178,178,178,178,0
20231127,174100,62548720,178,178,178,178,0
20231127,174000,62548720,178,178,178,178,0
20231127,173900,62548720,178,178,178,178,0
20231127,173800,62548720,178,178,178,178,0
20231127,173700,62548720,178,178,178,178,0
20231127,173600,62548720,178,178,178,178,0
20231127,173500,62548720,178,178,178,178,0
20231127,173400,62548720,178,178,178,178,0
20231127,173300,62548720,178,178,178,178,0
20231127,173200,62548720,178,178,178,178,0
20231127,173100,62548720,178,178,178,178,0
20231127,173000,62548720,178,178,178,178,0
20231127,172900,62548720,178,178,178,178,0
20231127,172800,62548720,178,178,178,178,0
20231127,172700,62548720,178,178,178,178,0
20231127,172600,62548720,178,178,178,178,0
20231127,172500,62548720,178,178,178,178,0
20231127,172400,62548720,178,178,178,178,0
20231127,172300,62548720,178,178,178,178,0
20231127,172200,62548720,178,178,178,178,0
20231127,172100,62548720,178,178,178,178,0
20231127,172000,62548720,178,178,178,178,0
20231127,171900,62548720,178,178,178,178,2530
20231127,171800,62548720,178,178,178,178,0
20231127,171700,62548720,178,178,178,178,0
20231127,171600,62548720,178,178,178,178,0
20231127,171500,62548720,178,178,178,178,0
20231127,171400,62548720,178,178,178,178,0
20231127,171300,62548720,178,178,178,178,0
20231127,171200,62548720,178,178,178,178,0
20231127,171100,62548720,178,178,178,178,0
20231127,171000,62548720,178,178,178,178,0
20231127,170900,62548720,178,178,178,178,0
20231127,170800,62548720,178,178,178,178,0
20231127,170700,62548720,178,178,178,178,0
20231127,170600,62548720,178,178,178,178,0
20231127,170500,62548720,178,178,178,178,0
20231127,170400,62548720,178,178,178,178,0
20231127,170300,62548720,178,178,178,178,0
20231127,170200,62548720,178,178,178,178,0
20231127,170100,62548720,178,178,178,178,0
20231127,170000,62548720,178,178,178,178,0
20231127,165900,62548720,178,178,178,178,0
20231127,165800,62548720,178,178,178,178,0
20231127,165700,62548720,178,178,178,178,0
20231127,165600,62548720,178,178,178,178,0
20231127,165500,62548720,178,178,178,178,0
20231127,165400,62548720,178,178,178,178,0
20231127,165300,62548720,178,178,178,178,0
20231127,165200,62548720,178,178,178,178,0
20231127,165100,62548720,178,178,178,178,0
20231127,165000,62548720,178,178,178,178,0
20231127,164900,62548720,178,178,178,178,2530
20231127,164800,62548720,178,178,178,178,0
20231127,164700,62548720,178,178,178,178,0
20231127,164600,62548720,178,178,178,178,0
20231127,164500,62548720,178,178,178,178,0
20231127,164400,62548720,178,178,178,178,0
20231127,164300,62548720,178,178,178,178,0
20231127,164200,62548720,178,178,178,178,0
20231127,164100,62548720,178,178,178,178,0
20231127,164000,62548720,178,178,178,178,0
20231127,163900,62548720,178,178,178,178,0
20231127,163800,62548720,178,178,178,178,0
20231127,163700,62548720,178,178,178,178,0
20231127,163600,62548720,178,178,178,178,0
20231127,163500,62548720,178,178,178,178,0
20231127,163400,62548720,178,178,178,178,0
20231127,163300,62548720,178,178,178,178,0
20231127,163200,62548720,178,178,178,178,0
20231127,163100,62548720,178,178,178,178,0
20231127,163000,62548720,178,178,178,178,0
20231127,162900,62548720,178,178,178,178,0
20231127,162800,62548720,178,178,178,178,0
20231127,162700,62548720,178,178,178,178,0
20231127,162600,62548720,178,178,178,178,0
20231127,162500,62548720,178,178,178,178,0
20231127,162400,62548720,178,178,178,178,0
20231127,162300,62548720,178,178,178,178,0
20231127,162200,62548720,178,178,178,178,0
20231127,162100,62548720,178,178,178,178,0
20231127,162000,62548720,178,178,178,178,0
20231127,161900,62548720,178,178,178,178,2530
20231127,161800,62548720,178,178,178,178,0
20231127,161700,62548720,178,178,178,178,0
20231127,161600,62548720,178,178,178,178,0
20231127,161500,62548720,178,178,178,178,0
20231127,161400,62548720,178,178,178,178,0
20231127,161300,62548720,178,178,178,178,0
20231127,161200,62548720,178,178,178,178,0
20231127,161100,62548720,178,178,178,178,0
20231127,161000,62548720,178,178,178,178,0
20231127,160900,62548720,178,178,178,178,0
20231127,160800,62548720,178,178,178,178,0
20231127,160700,62548720,178,178,178,178,0
20231127,160600,62548720,178,178,178,178,0
20231127,160500,62548720,178,178,178,178,0
20231127,160400,62548720,178,178,178,178,0
20231127,160300,62548720,178,178,178,178,0
20231127,160200,62548720,178,178,178,178,0
20231127,160100,62548720,178,178,178,178,0
20231127,160000,62548720,178,178,178,178,0
20231127,155900,62548720,178,178,178,178,0
20231127,155800,62548720,178,178,178,178,0
20231127,155700,62548720,178,178,178,178,0
20231127,155600,62548720,178,178,178,178,0
20231127,155500,62548720,178,178,178,178,0
20231127,155400,62548720,178,178,178,178,0
20231127,155300,62548720,178,178,178,178,0
20231127,155200,62548720,178,178,178,178,0
20231127,155100,62548720,178,178,178,178,0
20231127,155000,62548720,178,178,178,178,0
20231127,154900,62548720,178,178,178,178,2530
20231127,154800,62548720,178,178,178,178,0
20231127,154700,62548720,178,178,178,178,0
20231127,154600,62548720,178,178,178,178,0
20231127,154500,62548720,178,178,178,178,0
20231127,154400,62548720,178,178,178,178,0
20231127,154300,62548720,178,178,178,178,0
20231127,154200,62548720,178,178,178,178,0
20231127,154100,62548720,178,178,178,178,0
20231127,154000,62548720,178,178,178,178,0
20231127,153900,62548720,178,178,178,178,0
20231127,153800,62548720,178,178,178,178,0
20231127,153700,62548720,178,178,178,178,0
20231127,153600,62548720,178,178,178,178,0
20231127,153500,62548720,178,178,178,178,0
20231127,153400,62548720,178,178,178,178,0
20231127,153300,62548720,178,178,178,178,0
20231127,153200,62548720,178,178,178,178,0
20231127,153100,62548720,178,178,178,178,0
20231127,153000,62548720,178,178,178,178,2530
20231127,152900,62098380,180,180,180,180,0
20231127,152800,62098380,180,180,180,180,0
20231127,152700,62098380,180,180,180,180,0
20231127,152600,62098380,180,180,180,180,0
20231127,152500,62098380,180,180,180,180,0
20231127,152400,62098380,180,180,180,180,0
20231127,152300,62098380,180,180,180,180,0
20231127,152200,62098380,180,180,180,180,0
20231127,152100,62098380,180,180,180,180,0
20231127,152000,62098380,180,180,180,180,0
20231127,151900,62098380,180,179,180,179,5134
20231127,151800,61179267,179,179,179,178,5812
20231127,151700,60144422,179,179,179,178,176
20231127,151600,60113089,179,179,179,179,500
20231127,151500,60023589,179,179,179,179,1607
20231127,151400,59735936,179,179,179,179,0
20231127,151300,59735936,179,179,179,179,7
20231127,151200,59734683,179,179,179,179,3
20231127,151100,59734146,179,180,180,179,1148
20231127,151000,59528651,180,180,180,180,3
20231127,150900,59528111,180,180,180,180,2003
20231127,150800,59167571,180,180,180,180,3
20231127,150700,59167031,179,180,180,179,804
20231127,150600,59023111,180,180,180,180,4
20231127,150500,59022391,179,180,180,179,1316
20231127,150400,58786615,180,180,180,180,3
20231127,150300,58786075,180,180,180,180,6
20231127,150200,58784995,179,179,179,179,5
20231127,150100,58784100,180,180,180,180,6
20231127,150000,58783020,179,180,180,179,303
20231127,145900,58728780,180,180,180,180,4
20231127,145800,58728060,180,180,180,180,7
20231127,145700,58726800,180,180,180,180,3
20231127,145600,58726260,179,180,180,179,735
20231127,145500,58594660,180,180,180,180,9
20231127,145400,58593040,180,180,180,180,3
20231127,145300,58592500,180,180,180,180,18
20231127,145200,58589260,179,180,180,179,119
20231127,145100,58567955,180,180,180,180,3
20231127,145000,58567415,180,180,180,180,301
20231127,144900,58513235,180,180,180,180,0
20231127,144800,58513235,180,180,180,180,6
20231127,144700,58512155,180,180,180,180,0
20231127,144600,58512155,180,179,180,179,109
20231127,144500,58492641,180,180,180,180,9
20231127,144400,58491021,180,180,180,180,4
20231127,144300,58490301,180,180,180,180,3
20231127,144200,58489761,180,180,180,180,11
20231127,144100,58487781,180,180,180,180,3
20231127,144000,58487241,180,180,180,180,3
20231127,143900,58486701,179,180,180,179,4
20231127,143800,58485982,180,180,180,180,504
20231127,143700,58395262,180,180,180,180,3
20231127,143600,58394722,180,180,180,180,4
20231127,143500,58394002,180,180,180,180,3
20231127,143400,58393462,180,180,180,180,17
20231127,143300,58390402,180,180,180,180,44
20231127,143200,58382482,180,180,180,180,3
20231127,143100,58381942,180,180,180,180,16
20231127,143000,58379062,180,180,180,180,8
20231127,142900,58377622,180,180,180,180,0
20231127,142800,58377622,180,180,180,180,6
20231127,142700,58376542,180,180,180,180,3
20231127,142600,58376002,180,180,180,180,3
20231127,142500,58375462,180,180,180,180,3
20231127,142400,58374922,180,180,180,180,4
20231127,142300,58374202,180,180,180,180,3
20231127,142200,58373662,180,180,180,180,0
20231127,142100,58373662,180,180,180,180,6
20231127,142000,58372582,180,180,180,180,3
20231127,141900,58372042,180,180,180,180,3
20231127,141800,58371502,180,180,180,180,0
20231127,141700,58371502,180,180,180,180,7
20231127,141600,58370242,180,180,180,180,3
20231127,141500,58369702,180,180,180,180,3
20231127,141400,58369162,180,180,180,180,3
20231127,141300,58368622,180,180,180,180,489
20231127,141200,58280602,180,180,180,180,3
20231127,141100,58280062,180,180,180,180,3
20231127,141000,58279522,180,180,180,180,4
20231127,140900,58278802,180,180,180,180,3
20231127,140800,58278262,180,180,180,180,3
20231127,140700,58277722,180,180,180,180,5
20231127,140600,58276822,179,179,179,179,10000
20231127,140500,56486822,180,180,180,180,6
20231127,140400,56485742,180,180,180,180,0
20231127,140300,56485742,180,180,180,180,7
20231127,140200,56484482,180,180,180,180,18
20231127,140100,56481242,180,180,180,180,6
20231127,140000,56480162,180,180,180,180,3
20231127,135900,56479622,180,180,180,180,3
20231127,135800,56479082,180,180,180,180,3
20231127,135700,56478542,180,180,180,180,3
20231127,135600,56478002,180,180,180,180,4
20231127,135500,56477282,180,180,180,180,3
20231127,135400,56476742,180,180,180,180,3
20231127,135300,56476202,180,180,180,180,729
20231127,135200,56344982,180,180,180,180,3
20231127,135100,56344442,180,180,180,180,0
20231127,135000,56344442,180,180,180,180,70
20231127,134900,56331842,180,180,180,180,0
20231127,134800,56331842,180,180,180,179,14
20231127,134700,56329329,180,180,180,180,3
20231127,134600,56328789,180,180,180,180,0
20231127,134500,56328789,180,180,180,180,6
20231127,134400,56327709,180,180,180,180,3
20231127,134300,56327169,180,180,180,180,53
20231127,134200,56317629,180,180,180,180,34
20231127,134100,56311509,180,180,180,180,3
20231127,134000,56310969,180,180,180,180,85
20231127,133900,56295669,180,180,180,180,3
20231127,133800,56295129,180,180,180,180,3
20231127,133700,56294589,180,180,180,180,53
20231127,133600,56285049,180,180,180,180,0
20231127,133500,56285049,180,180,180,180,3
20231127,133400,56284509,180,180,180,180,7
20231127,133300,56283249,180,180,180,180,0
20231127,133200,56283249,180,180,180,178,17785
20231127,133100,53115500,180,180,180,180,3
20231127,133000,53114960,180,180,180,180,3
20231127,132900,53114420,180,180,180,180,3
20231127,132800,53113880,180,180,180,180,4
20231127,132700,53113160,180,180,180,180,3
20231127,132600,53112620,180,180,180,180,4
20231127,132500,53111900,180,180,180,180,3
20231127,132400,53111360,180,180,180,180,5
20231127,132300,53110460,180,181,181,180,42
20231127,132200,53102861,181,181,181,181,3
20231127,132100,53102318,181,181,181,181,0
20231127,132000,53102318,181,181,181,181,7
20231127,131900,53101051,181,181,181,181,0
20231127,131800,53101051,181,181,181,181,6
20231127,131700,53099965,181,181,181,181,0
20231127,131600,53099965,181,181,181,181,6
20231127,131500,53098879,181,181,181,181,65
20231127,131400,53087114,181,181,181,181,47
20231127,131300,53078607,181,181,181,181,46
20231127,131200,53070281,181,181,181,181,70
20231127,131100,53057611,181,181,181,181,64
20231127,131000,53046027,181,180,181,177,32363
20231127,130900,47268440,180,179,180,179,1090
20231127,130800,47073240,180,180,180,180,10
20231127,130700,47071440,180,180,180,180,90
20231127,130600,47055240,180,179,180,177,4629
20231127,130500,46232284,179,179,179,179,8
20231127,130400,46230852,179,179,179,179,6
20231127,130300,46229778,179,179,179,179,0
20231127,130200,46229778,179,179,179,179,6
20231127,130100,46228704,179,179,179,179,6
20231127,130000,46227630,179,179,179,179,4
20231127,125900,46226914,179,179,179,179,3
20231127,125800,46226377,179,179,179,179,3
20231127,125700,46225840,179,179,179,179,3
20231127,125600,46225303,178,179,179,178,53
20231127,125500,46215866,179,179,179,179,10
20231127,125400,46214076,179,179,179,179,35
20231127,125300,46207811,179,179,179,179,348
20231127,125200,46145519,179,179,179,179,200
20231127,125100,46109719,179,179,179,179,6
20231127,125000,46108645,179,179,179,179,0
20231127,124900,46108645,179,179,179,179,6
20231127,124800,46107571,179,179,179,179,3
20231127,124700,46107034,176,176,176,176,1162
20231127,124600,45902522,179,179,179,176,22560
20231127,124500,41917623,179,179,179,179,510
20231127,124400,41826333,178,178,178,178,985
20231127,124300,41651003,178,180,182,178,28862
20231127,124200,36505995,182,182,182,182,4
20231127,124100,36505267,182,182,182,182,3
20231127,124000,36504721,182,182,182,182,3
20231127,123900,36504175,180,182,182,180,5
20231127,123800,36503267,180,181,181,180,15689
20231127,123700,33679246,183,183,183,181,3093
20231127,123600,33119247,183,183,183,183,3
20231127,123500,33118698,183,183,183,183,0
20231127,123400,33118698,183,183,183,183,2390
20231127,123300,32681328,183,183,183,183,3
20231127,123200,32680779,181,183,183,181,804
20231127,123100,32535247,183,183,183,183,3
20231127,123000,32534698,182,183,183,181,5670
20231127,122900,31508365,183,183,183,183,3
20231127,122800,31507816,183,183,183,183,3
20231127,122700,31507267,183,183,183,183,1095
20231127,122600,31306882,183,183,183,183,3
20231127,122500,31306333,182,182,182,182,39
20231127,122400,31299235,183,183,183,183,7
20231127,122300,31297954,183,183,183,183,0
20231127,122200,31297954,183,183,183,183,26
20231127,122100,31293196,183,183,183,183,0
20231127,122000,31293196,183,183,183,183,6
20231127,121900,31292098,182,183,183,182,1525
20231127,121800,31014523,183,183,183,183,14
20231127,121700,31011961,183,183,183,183,3
20231127,121600,31011412,183,183,183,183,3
20231127,121500,31010863,183,183,183,183,1003
20231127,121400,30827314,183,183,183,183,3
20231127,121300,30826765,183,183,183,183,3
20231127,121200,30826216,183,183,183,183,3
20231127,121100,30825667,183,183,183,183,0
20231127,121000,30825667,183,183,183,182,312
20231127,120900,30768876,183,183,183,183,0
20231127,120800,30768876,183,183,183,183,6
20231127,120700,30767778,183,183,183,183,0
20231127,120600,30767778,183,183,183,183,6
20231127,120500,30766680,183,183,183,183,0
20231127,120400,30766680,183,183,183,183,6
20231127,120300,30765582,183,183,183,183,4
20231127,120200,30764850,184,183,184,182,412
20231127,120100,30689636,183,183,184,182,2458
20231127,120000,30240810,184,183,184,182,2302
20231127,115900,29820311,183,183,183,182,5298
20231127,115800,28851577,183,183,183,182,11924
20231127,115700,26676987,183,183,183,183,3
20231127,115600,26676438,184,183,184,183,190
20231127,115500,26641598,184,183,184,182,2928
20231127,115400,26108178,184,183,184,183,358
20231127,115300,26042550,184,183,184,183,512
20231127,115200,25948719,184,183,184,182,6152
20231127,115100,24825780,183,182,183,182,4041
20231127,115000,24090278,183,183,183,183,7
20231127,114900,24088997,183,183,183,183,193
20231127,114800,24053678,183,183,183,183,403
20231127,114700,23979929,182,182,182,182,2434
20231127,114600,23536941,182,182,182,182,3
20231127,114500,23536395,182,182,182,182,3
20231127,114400,23535849,182,182,182,182,3
20231127,114300,23535303,182,182,182,182,10
20231127,114200,23533483,182,182,182,182,4
20231127,114100,23532755,182,182,182,182,3
20231127,114000,23532209,182,182,182,182,6
20231127,113900,23531117,182,182,182,182,0
20231127,113800,23531117,182,182,182,182,83
20231127,113700,23516011,182,182,182,182,6
20231127,113600,23514919,182,182,182,182,54
20231127,113500,23505091,182,182,182,182,7
20231127,113400,23503817,182,182,182,182,3
20231127,113300,23503271,182,182,182,182,3
20231127,113200,23502725,182,182,182,182,3
20231127,113100,23502179,182,182,182,182,3
20231127,113000,23501633,181,181,181,181,3
20231127,112900,23501090,182,181,182,181,3
20231127,112800,23500546,182,182,182,182,204
20231127,112700,23463418,182,182,182,182,3
20231127,112600,23462872,182,182,182,182,0
20231127,112500,23462872,182,182,182,182,6
20231127,112400,23461780,182,182,182,182,5
20231127,112300,23460870,182,182,182,182,0
20231127,112200,23460870,182,182,182,182,6
20231127,112100,23459778,182,182,182,182,4
20231127,112000,23459050,182,182,182,182,3
20231127,111900,23458504,181,181,182,181,6
20231127,111800,23457416,181,181,181,181,3
20231127,111700,23456873,181,181,181,181,127
20231127,111600,23433886,180,181,181,180,48
20231127,111500,23425243,181,181,181,181,3
20231127,111400,23424700,181,181,181,181,4
20231127,111300,23423976,181,181,181,181,7
20231127,111200,23422709,181,181,181,181,10
20231127,111100,23420899,181,181,181,181,0
20231127,111000,23420899,181,181,181,181,6
20231127,110900,23419813,181,181,181,181,0
20231127,110800,23419813,181,181,181,181,22
20231127,110700,23415831,181,181,181,181,10007
20231127,110600,21604564,180,180,180,180,3
20231127,110500,21604024,180,180,180,180,5003
20231127,110400,20703484,180,180,180,180,3
20231127,110300,20702944,180,180,180,180,3
20231127,110200,20702404,180,180,180,180,5
20231127,110100,20701504,180,180,180,180,10
20231127,110000,20699704,179,180,180,179,54
20231127,105900,20690034,180,180,180,180,0
20231127,105800,20690034,180,180,180,180,6
20231127,105700,20688954,180,180,180,180,2500
20231127,105600,20238954,180,180,180,180,3
20231127,105500,20238414,180,180,180,180,3
20231127,105400,20237874,180,180,180,180,7
20231127,105300,20236614,180,180,180,180,0
20231127,105200,20236614,180,180,180,180,4
20231127,105100,20235894,180,180,180,178,606
20231127,105000,20128014,180,180,180,180,3
20231127,104900,20127474,180,180,180,180,3
20231127,104800,20126934,180,180,180,180,61
20231127,104700,20115954,180,180,180,180,3
20231127,104600,20115414,179,180,180,179,3959
20231127,104500,19406749,180,180,180,180,10
20231127,104400,19404949,180,180,180,180,368
20231127,104300,19338709,180,180,180,180,3
20231127,104200,19338169,180,180,180,180,3
20231127,104100,19337629,178,179,179,178,3145
20231127,104000,18774724,180,180,180,179,637
20231127,103900,18660094,180,180,180,180,0
20231127,103800,18660094,180,180,180,180,7
20231127,103700,18658834,180,180,180,180,3
20231127,103600,18658294,180,180,180,179,937
20231127,103500,18490567,180,180,180,180,3
20231127,103400,18490027,180,180,180,180,3
20231127,103300,18489487,180,180,180,180,20
20231127,103200,18485887,180,180,180,180,4
20231127,103100,18485167,180,180,180,180,3
20231127,103000,18484627,180,180,180,180,3
20231127,102900,18484087,180,180,180,180,3
20231127,102800,18483547,180,180,180,180,3
20231127,102700,18483007,180,180,180,180,503
20231127,102600,18392467,180,180,180,180,0
20231127,102500,18392467,180,180,180,180,7
20231127,102400,18391207,180,180,180,180,3
20231127,102300,18390667,179,179,179,179,3
20231127,102200,18390130,180,180,180,180,6
20231127,102100,18389050,179,180,180,179,12
20231127,102000,18386899,179,180,180,179,697
20231127,101900,18262124,180,180,180,180,3
20231127,101800,18261584,180,180,180,180,804
20231127,101700,18116864,180,180,180,180,3
20231127,101600,18116324,180,180,180,180,644
20231127,101500,18000404,180,180,180,180,3
20231127,101400,17999864,180,180,180,180,600
20231127,101300,17891864,180,180,180,180,237
20231127,101200,17849204,180,180,180,180,24
20231127,101100,17844884,180,180,180,180,7
20231127,101000,17843624,180,180,180,180,6
20231127,100900,17842544,180,180,180,179,836
20231127,100800,17692104,179,180,180,179,2796
20231127,100700,17188834,180,181,181,180,1184
20231127,100600,16975711,181,181,181,181,3
20231127,100500,16975168,181,181,181,181,3
20231127,100400,16974625,181,181,181,181,6
20231127,100300,16973539,180,181,181,180,2721
20231127,100200,16483756,181,181,181,181,3
20231127,100100,16483213,181,181,181,181,3
20231127,100000,16482670,181,181,181,181,3
20231127,095900,16482127,181,181,181,181,7
20231127,095800,16480860,181,181,181,181,7
20231127,095700,16479593,181,181,181,181,3
20231127,095600,16479050,181,180,181,180,9
20231127,095500,16477426,181,181,181,181,6
20231127,095400,16476340,181,181,181,180,33
20231127,095300,16470396,181,181,181,181,3
20231127,095200,16469853,181,181,181,181,5
20231127,095100,16468948,181,181,181,181,6
20231127,095000,16467862,181,181,181,181,4
20231127,094900,16467138,180,181,181,180,23
20231127,094800,16462995,181,181,181,181,3
20231127,094700,16462452,181,181,181,181,3
20231127,094600,16461909,179,180,180,179,997
20231127,094500,16283295,180,180,181,180,7187
20231127,094400,14989634,181,181,181,181,6
20231127,094300,14988548,181,181,181,181,115
20231127,094200,14967733,181,181,181,181,5
20231127,094100,14966828,181,181,181,180,111
20231127,094000,14946820,181,181,181,181,0
20231127,093900,14946820,181,181,181,180,12275
20231127,093800,12737313,181,181,181,181,71
20231127,093700,12724462,181,181,181,181,17
20231127,093600,12721385,181,181,181,181,26
20231127,093500,12716679,181,181,181,181,3
20231127,093400,12716136,181,181,181,181,11204
20231127,093300,10688212,181,181,181,181,1003
20231127,093200,10506669,181,181,181,181,114
20231127,093100,10486035,181,181,181,180,290
20231127,093000,10433815,181,181,181,181,1010
20231127,092900,10251005,181,181,181,181,346
20231127,092800,10188379,181,182,182,181,593
20231127,092700,10080746,182,182,182,182,3
20231127,092600,10080200,182,182,182,182,106
20231127,092500,10060908,182,182,182,182,300
20231127,092400,10006308,182,182,182,182,106
20231127,092300,9987016,181,182,182,181,2160
20231127,092200,9594001,181,182,182,181,134
20231127,092100,9569713,182,182,182,182,65
20231127,092000,9557883,182,182,182,182,3
20231127,091900,9557337,182,182,182,182,3
20231127,091800,9556791,181,182,182,181,103
20231127,091700,9538145,181,182,182,181,417
20231127,091600,9462390,182,182,182,182,2007
20231127,091500,9097116,181,182,182,181,8197
20231127,091400,7611158,182,182,182,182,5007
20231127,091300,6699884,182,182,182,182,216
20231127,091200,6660572,182,182,182,182,5001
20231127,091100,5750390,182,182,182,181,2544
20231127,091000,5289920,182,182,182,182,500
20231127,090900,5198920,182,182,182,182,3
20231127,090800,5198374,182,182,182,182,557
20231127,090700,5097000,182,182,182,182,15
20231127,090600,5094270,182,181,182,181,4155
20231127,090500,4341204,181,181,181,181,2763
20231127,090400,3841101,181,181,181,181,63
20231127,090300,3829698,181,181,181,181,315
20231127,090200,3772683,179,181,181,179,3233
20231127,090100,3193870,181,181,181,181,19
20231127,090000,3190431,180,179,180,179,17823