stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,195800,1302393065,2290,2290,2290,2290,1496
20231127,195700,1302393065,2290,2290,2290,2290,0
20231127,195600,1302393065,2290,2290,2290,2290,0
20231127,195500,1302393065,2290,2290,2290,2290,0
20231127,195400,1302393065,2290,2290,2290,2290,0
20231127,195300,1302393065,2290,2290,2290,2290,0
20231127,195200,1302393065,2290,2290,2290,2290,0
20231127,195100,1302393065,2290,2290,2290,2290,0
20231127,195000,1302393065,2290,2290,2290,2290,0
20231127,194900,1302393065,2290,2290,2290,2290,0
20231127,194800,1302393065,2290,2290,2290,2290,0
20231127,194700,1302393065,2290,2290,2290,2290,0
20231127,194600,1302393065,2290,2290,2290,2290,0
20231127,194500,1302393065,2290,2290,2290,2290,0
20231127,194400,1302393065,2290,2290,2290,2290,0
20231127,194300,1302393065,2290,2290,2290,2290,0
20231127,194200,1302393065,2290,2290,2290,2290,0
20231127,194100,1302393065,2290,2290,2290,2290,0
20231127,194000,1302393065,2290,2290,2290,2290,0
20231127,193900,1302393065,2290,2290,2290,2290,0
20231127,193800,1302393065,2290,2290,2290,2290,0
20231127,193700,1302393065,2290,2290,2290,2290,0
20231127,193600,1302393065,2290,2290,2290,2290,0
20231127,193500,1302393065,2290,2290,2290,2290,0
20231127,193400,1302393065,2290,2290,2290,2290,0
20231127,193300,1302393065,2290,2290,2290,2290,0
20231127,193200,1302393065,2290,2290,2290,2290,0
20231127,193100,1302393065,2290,2290,2290,2290,0
20231127,193000,1302393065,2290,2290,2290,2290,0
20231127,192900,1302393065,2290,2290,2290,2290,0
20231127,192800,1302393065,2290,2290,2290,2290,1496
20231127,192700,1302393065,2290,2290,2290,2290,0
20231127,192600,1302393065,2290,2290,2290,2290,0
20231127,192500,1302393065,2290,2290,2290,2290,0
20231127,192400,1302393065,2290,2290,2290,2290,0
20231127,192300,1302393065,2290,2290,2290,2290,0
20231127,192200,1302393065,2290,2290,2290,2290,0
20231127,192100,1302393065,2290,2290,2290,2290,0
20231127,192000,1302393065,2290,2290,2290,2290,0
20231127,191900,1302393065,2290,2290,2290,2290,0
20231127,191800,1302393065,2290,2290,2290,2290,0
20231127,191700,1302393065,2290,2290,2290,2290,0
20231127,191600,1302393065,2290,2290,2290,2290,0
20231127,191500,1302393065,2290,2290,2290,2290,0
20231127,191400,1302393065,2290,2290,2290,2290,0
20231127,191300,1302393065,2290,2290,2290,2290,0
20231127,191200,1302393065,2290,2290,2290,2290,0
20231127,191100,1302393065,2290,2290,2290,2290,0
20231127,191000,1302393065,2290,2290,2290,2290,0
20231127,190900,1302393065,2290,2290,2290,2290,0
20231127,190800,1302393065,2290,2290,2290,2290,0
20231127,190700,1302393065,2290,2290,2290,2290,0
20231127,190600,1302393065,2290,2290,2290,2290,0
20231127,190500,1302393065,2290,2290,2290,2290,0
20231127,190400,1302393065,2290,2290,2290,2290,0
20231127,190300,1302393065,2290,2290,2290,2290,0
20231127,190200,1302393065,2290,2290,2290,2290,0
20231127,190100,1302393065,2290,2290,2290,2290,0
20231127,190000,1302393065,2290,2290,2290,2290,0
20231127,185900,1302393065,2290,2290,2290,2290,0
20231127,185800,1302393065,2290,2290,2290,2290,1496
20231127,185700,1302393065,2290,2290,2290,2290,0
20231127,185600,1302393065,2290,2290,2290,2290,0
20231127,185500,1302393065,2290,2290,2290,2290,0
20231127,185400,1302393065,2290,2290,2290,2290,0
20231127,185300,1302393065,2290,2290,2290,2290,0
20231127,185200,1302393065,2290,2290,2290,2290,0
20231127,185100,1302393065,2290,2290,2290,2290,0
20231127,185000,1302393065,2290,2290,2290,2290,0
20231127,184900,1302393065,2290,2290,2290,2290,0
20231127,184800,1302393065,2290,2290,2290,2290,0
20231127,184700,1302393065,2290,2290,2290,2290,0
20231127,184600,1302393065,2290,2290,2290,2290,0
20231127,184500,1302393065,2290,2290,2290,2290,0
20231127,184400,1302393065,2290,2290,2290,2290,0
20231127,184300,1302393065,2290,2290,2290,2290,0
20231127,184200,1302393065,2290,2290,2290,2290,0
20231127,184100,1302393065,2290,2290,2290,2290,0
20231127,184000,1302393065,2290,2290,2290,2290,0
20231127,183900,1302393065,2290,2290,2290,2290,0
20231127,183800,1302393065,2290,2290,2290,2290,0
20231127,183700,1302393065,2290,2290,2290,2290,0
20231127,183600,1302393065,2290,2290,2290,2290,0
20231127,183500,1302393065,2290,2290,2290,2290,0
20231127,183400,1302393065,2290,2290,2290,2290,0
20231127,183300,1302393065,2290,2290,2290,2290,0
20231127,183200,1302393065,2290,2290,2290,2290,0
20231127,183100,1302393065,2290,2290,2290,2290,0
20231127,183000,1302393065,2290,2290,2290,2290,0
20231127,182900,1302393065,2290,2290,2290,2290,0
20231127,182800,1302393065,2290,2290,2290,2290,1496
20231127,182700,1302393065,2290,2290,2290,2290,0
20231127,182600,1302393065,2290,2290,2290,2290,0
20231127,182500,1302393065,2290,2290,2290,2290,0
20231127,182400,1302393065,2290,2290,2290,2290,0
20231127,182300,1302393065,2290,2290,2290,2290,0
20231127,182200,1302393065,2290,2290,2290,2290,0
20231127,182100,1302393065,2290,2290,2290,2290,0
20231127,182000,1302393065,2290,2290,2290,2290,0
20231127,181900,1302393065,2290,2290,2290,2290,0
20231127,181800,1302393065,2290,2290,2290,2290,0
20231127,181700,1302393065,2290,2290,2290,2290,0
20231127,181600,1302393065,2290,2290,2290,2290,0
20231127,181500,1302393065,2290,2290,2290,2290,0
20231127,181400,1302393065,2290,2290,2290,2290,0
20231127,181300,1302393065,2290,2290,2290,2290,0
20231127,181200,1302393065,2290,2290,2290,2290,0
20231127,181100,1302393065,2290,2290,2290,2290,0
20231127,181000,1302393065,2290,2290,2290,2290,0
20231127,180900,1302393065,2290,2290,2290,2290,0
20231127,180800,1302393065,2290,2290,2290,2290,0
20231127,180700,1302393065,2290,2290,2290,2290,0
20231127,180600,1302393065,2290,2290,2290,2290,0
20231127,180500,1302393065,2290,2290,2290,2290,0
20231127,180400,1302393065,2290,2290,2290,2290,0
20231127,180300,1302393065,2290,2290,2290,2290,0
20231127,180200,1302393065,2290,2290,2290,2290,0
20231127,180100,1302393065,2290,2290,2290,2290,0
20231127,180000,1302393065,2290,2290,2290,2290,0
20231127,175900,1302393065,2290,2290,2290,2290,0
20231127,175800,1302393065,2290,2290,2290,2290,1496
20231127,175700,1302393065,2290,2290,2290,2290,0
20231127,175600,1302393065,2290,2290,2290,2290,0
20231127,175500,1302393065,2290,2290,2290,2290,0
20231127,175400,1302393065,2290,2290,2290,2290,0
20231127,175300,1302393065,2290,2290,2290,2290,0
20231127,175200,1302393065,2290,2290,2290,2290,0
20231127,175100,1302393065,2290,2290,2290,2290,0
20231127,175000,1302393065,2290,2290,2290,2290,0
20231127,174900,1302393065,2290,2290,2290,2290,0
20231127,174800,1302393065,2290,2290,2290,2290,0
20231127,174700,1302393065,2290,2290,2290,2290,0
20231127,174600,1302393065,2290,2290,2290,2290,0
20231127,174500,1302393065,2290,2290,2290,2290,0
20231127,174400,1302393065,2290,2290,2290,2290,0
20231127,174300,1302393065,2290,2290,2290,2290,0
20231127,174200,1302393065,2290,2290,2290,2290,0
20231127,174100,1302393065,2290,2290,2290,2290,0
20231127,174000,1302393065,2290,2290,2290,2290,0
20231127,173900,1302393065,2290,2290,2290,2290,0
20231127,173800,1302393065,2290,2290,2290,2290,0
20231127,173700,1302393065,2290,2290,2290,2290,0
20231127,173600,1302393065,2290,2290,2290,2290,0
20231127,173500,1302393065,2290,2290,2290,2290,0
20231127,173400,1302393065,2290,2290,2290,2290,0
20231127,173300,1302393065,2290,2290,2290,2290,0
20231127,173200,1302393065,2290,2290,2290,2290,0
20231127,173100,1302393065,2290,2290,2290,2290,0
20231127,173000,1302393065,2290,2290,2290,2290,0
20231127,172900,1302393065,2290,2290,2290,2290,0
20231127,172800,1302393065,2290,2290,2290,2290,1496
20231127,172700,1302393065,2290,2290,2290,2290,0
20231127,172600,1302393065,2290,2290,2290,2290,0
20231127,172500,1302393065,2290,2290,2290,2290,0
20231127,172400,1302393065,2290,2290,2290,2290,0
20231127,172300,1302393065,2290,2290,2290,2290,0
20231127,172200,1302393065,2290,2290,2290,2290,0
20231127,172100,1302393065,2290,2290,2290,2290,0
20231127,172000,1302393065,2290,2290,2290,2290,0
20231127,171900,1302393065,2290,2290,2290,2290,0
20231127,171800,1302393065,2290,2290,2290,2290,0
20231127,171700,1302393065,2290,2290,2290,2290,0
20231127,171600,1302393065,2290,2290,2290,2290,0
20231127,171500,1302393065,2290,2290,2290,2290,0
20231127,171400,1302393065,2290,2290,2290,2290,0
20231127,171300,1302393065,2290,2290,2290,2290,0
20231127,171200,1302393065,2290,2290,2290,2290,0
20231127,171100,1302393065,2290,2290,2290,2290,0
20231127,171000,1302393065,2290,2290,2290,2290,0
20231127,170900,1302393065,2290,2290,2290,2290,0
20231127,170800,1302393065,2290,2290,2290,2290,0
20231127,170700,1302393065,2290,2290,2290,2290,0
20231127,170600,1302393065,2290,2290,2290,2290,0
20231127,170500,1302393065,2290,2290,2290,2290,0
20231127,170400,1302393065,2290,2290,2290,2290,0
20231127,170300,1302393065,2290,2290,2290,2290,0
20231127,170200,1302393065,2290,2290,2290,2290,0
20231127,170100,1302393065,2290,2290,2290,2290,0
20231127,170000,1302393065,2290,2290,2290,2290,0
20231127,165900,1302393065,2290,2290,2290,2290,0
20231127,165800,1302393065,2290,2290,2290,2290,1496
20231127,165700,1302393065,2290,2290,2290,2290,0
20231127,165600,1302393065,2290,2290,2290,2290,0
20231127,165500,1302393065,2290,2290,2290,2290,0
20231127,165400,1302393065,2290,2290,2290,2290,0
20231127,165300,1302393065,2290,2290,2290,2290,0
20231127,165200,1302393065,2290,2290,2290,2290,0
20231127,165100,1302393065,2290,2290,2290,2290,0
20231127,165000,1302393065,2290,2290,2290,2290,0
20231127,164900,1302393065,2290,2290,2290,2290,0
20231127,164800,1302393065,2290,2290,2290,2290,0
20231127,164700,1302393065,2290,2290,2290,2290,0
20231127,164600,1302393065,2290,2290,2290,2290,0
20231127,164500,1302393065,2290,2290,2290,2290,0
20231127,164400,1302393065,2290,2290,2290,2290,0
20231127,164300,1302393065,2290,2290,2290,2290,0
20231127,164200,1302393065,2290,2290,2290,2290,0
20231127,164100,1302393065,2290,2290,2290,2290,0
20231127,164000,1302393065,2290,2290,2290,2290,0
20231127,163900,1302393065,2290,2290,2290,2290,0
20231127,163800,1302393065,2290,2290,2290,2290,0
20231127,163700,1302393065,2290,2290,2290,2290,0
20231127,163600,1302393065,2290,2290,2290,2290,0
20231127,163500,1302393065,2290,2290,2290,2290,0
20231127,163400,1302393065,2290,2290,2290,2290,0
20231127,163300,1302393065,2290,2290,2290,2290,0
20231127,163200,1302393065,2290,2290,2290,2290,0
20231127,163100,1302393065,2290,2290,2290,2290,0
20231127,163000,1302393065,2290,2290,2290,2290,0
20231127,162900,1302393065,2290,2290,2290,2290,0
20231127,162800,1302393065,2290,2290,2290,2290,1496
20231127,162700,1302393065,2290,2290,2290,2290,0
20231127,162600,1302393065,2290,2290,2290,2290,0
20231127,162500,1302393065,2290,2290,2290,2290,0
20231127,162400,1302393065,2290,2290,2290,2290,0
20231127,162300,1302393065,2290,2290,2290,2290,0
20231127,162200,1302393065,2290,2290,2290,2290,0
20231127,162100,1302393065,2290,2290,2290,2290,0
20231127,162000,1302393065,2290,2290,2290,2290,0
20231127,161900,1302393065,2290,2290,2290,2290,0
20231127,161800,1302393065,2290,2290,2290,2290,0
20231127,161700,1302393065,2290,2290,2290,2290,0
20231127,161600,1302393065,2290,2290,2290,2290,0
20231127,161500,1302393065,2290,2290,2290,2290,0
20231127,161400,1302393065,2290,2290,2290,2290,0
20231127,161300,1302393065,2290,2290,2290,2290,0
20231127,161200,1302393065,2290,2290,2290,2290,0
20231127,161100,1302393065,2290,2290,2290,2290,0
20231127,161000,1302393065,2290,2290,2290,2290,0
20231127,160900,1302393065,2290,2290,2290,2290,0
20231127,160800,1302393065,2290,2290,2290,2290,0
20231127,160700,1302393065,2290,2290,2290,2290,0
20231127,160600,1302393065,2290,2290,2290,2290,0
20231127,160500,1302393065,2290,2290,2290,2290,0
20231127,160400,1302393065,2290,2290,2290,2290,0
20231127,160300,1302393065,2290,2290,2290,2290,0
20231127,160200,1302393065,2290,2290,2290,2290,0
20231127,160100,1302393065,2290,2290,2290,2290,0
20231127,160000,1302393065,2290,2290,2290,2290,0
20231127,155900,1302393065,2290,2290,2290,2290,0
20231127,155800,1302393065,2290,2290,2290,2290,1496
20231127,155700,1302393065,2290,2290,2290,2290,0
20231127,155600,1302393065,2290,2290,2290,2290,0
20231127,155500,1302393065,2290,2290,2290,2290,0
20231127,155400,1302393065,2290,2290,2290,2290,0
20231127,155300,1302393065,2290,2290,2290,2290,0
20231127,155200,1302393065,2290,2290,2290,2290,0
20231127,155100,1302393065,2290,2290,2290,2290,0
20231127,155000,1302393065,2290,2290,2290,2290,0
20231127,154900,1302393065,2290,2290,2290,2290,0
20231127,154800,1302393065,2290,2290,2290,2290,0
20231127,154700,1302393065,2290,2290,2290,2290,0
20231127,154600,1302393065,2290,2290,2290,2290,0
20231127,154500,1302393065,2290,2290,2290,2290,0
20231127,154400,1302393065,2290,2290,2290,2290,0
20231127,154300,1302393065,2290,2290,2290,2290,0
20231127,154200,1302393065,2290,2290,2290,2290,0
20231127,154100,1302393065,2290,2290,2290,2290,0
20231127,154000,1302393065,2290,2290,2290,2290,0
20231127,153900,1302393065,2290,2290,2290,2290,0
20231127,153800,1302393065,2290,2290,2290,2290,0
20231127,153700,1302393065,2290,2290,2290,2290,0
20231127,153600,1302393065,2290,2290,2290,2290,0
20231127,153500,1302393065,2290,2290,2290,2290,0
20231127,153400,1302393065,2290,2290,2290,2290,0
20231127,153300,1302393065,2290,2290,2290,2290,0
20231127,153200,1302393065,2290,2290,2290,2290,0
20231127,153100,1302393065,2290,2290,2290,2290,0
20231127,153000,1302393065,2290,2290,2290,2290,1496
20231127,152900,1298967225,2290,2290,2290,2290,0
20231127,152800,1298967225,2290,2290,2290,2290,0
20231127,152700,1298967225,2290,2290,2290,2290,0
20231127,152600,1298967225,2290,2290,2290,2290,0
20231127,152500,1298967225,2290,2290,2290,2290,0
20231127,152400,1298967225,2290,2290,2290,2290,0
20231127,152300,1298967225,2290,2290,2290,2290,0
20231127,152200,1298967225,2290,2290,2290,2290,0
20231127,152100,1298967225,2290,2290,2290,2290,0
20231127,152000,1298967225,2290,2290,2290,2290,0
20231127,151900,1298967225,2290,2280,2290,2280,323
20231127,151800,1298229140,2280,2285,2290,2280,2848
20231127,151700,1291723340,2290,2290,2290,2290,1025
20231127,151600,1289376090,2290,2290,2290,2290,5
20231127,151500,1289364640,2290,2290,2290,2290,101
20231127,151400,1289133350,2290,2285,2290,2285,2610
20231127,151300,1283169495,2290,2290,2290,2290,15
20231127,151200,1283135145,2290,2285,2290,2285,691
20231127,151100,1281555205,2290,2285,2290,2280,14006
20231127,151000,1249591170,2290,2285,2290,2285,2611
20231127,150900,1243624280,2290,2295,2295,2290,6783
20231127,150800,1228090210,2295,2290,2295,2290,1090
20231127,150700,1225594105,2295,2295,2295,2295,64
20231127,150600,1225447225,2295,2295,2295,2295,352
20231127,150500,1224639385,2295,2295,2295,2295,4658
20231127,150400,1213949275,2290,2290,2290,2290,2058
20231127,150300,1209236455,2290,2290,2290,2290,10462
20231127,150200,1185278475,2290,2290,2290,2290,3101
20231127,150100,1178177185,2290,2290,2290,2290,1
20231127,150000,1178174895,2285,2290,2290,2285,2530
20231127,145900,1172391195,2290,2285,2290,2285,145
20231127,145800,1172059860,2285,2285,2285,2285,0
20231127,145700,1172059860,2285,2285,2285,2285,0
20231127,145600,1172059860,2285,2285,2285,2285,500
20231127,145500,1170917360,2285,2280,2285,2280,1708
20231127,145400,1167018115,2280,2285,2285,2280,1759
20231127,145300,1163006130,2285,2285,2290,2285,1021
20231127,145200,1160673140,2290,2290,2290,2290,5041
20231127,145100,1149129250,2290,2285,2290,2285,2585
20231127,145000,1143222520,2285,2285,2285,2285,0
20231127,144900,1143222520,2285,2285,2285,2285,287
20231127,144800,1142566725,2280,2280,2280,2280,1948
20231127,144700,1138125285,2280,2285,2285,2280,1512
20231127,144600,1134675865,2285,2285,2285,2285,2
20231127,144500,1134671295,2285,2290,2290,2285,3546
20231127,144400,1126568675,2290,2290,2290,2290,779
20231127,144300,1124784765,2290,2290,2290,2290,88
20231127,144200,1124583245,2290,2290,2290,2290,1
20231127,144100,1124580955,2285,2285,2285,2285,2327
20231127,144000,1119263760,2285,2285,2285,2285,2420
20231127,143900,1113734060,2285,2285,2285,2285,40
20231127,143800,1113642660,2285,2280,2285,2280,2
20231127,143700,1113638095,2280,2285,2285,2280,126
20231127,143600,1113350605,2285,2285,2285,2285,0
20231127,143500,1113350605,2285,2275,2285,2275,787
20231127,143400,1111559180,2275,2275,2275,2275,0
20231127,143300,1111559180,2275,2280,2280,2275,2000
20231127,143200,1106999710,2280,2280,2280,2280,1000
20231127,143100,1104719710,2280,2280,2280,2280,2087
20231127,143000,1099961350,2285,2280,2285,2280,54
20231127,142900,1099838180,2285,2285,2285,2280,4387
20231127,142800,1089834185,2285,2285,2285,2285,61
20231127,142700,1089694800,2280,2285,2285,2280,360
20231127,142600,1088873485,2285,2285,2285,2285,161
20231127,142500,1088505600,2285,2285,2285,2285,115
20231127,142400,1088242825,2285,2285,2285,2285,124
20231127,142300,1087959485,2285,2285,2285,2285,11
20231127,142200,1087934350,2285,2285,2285,2280,61
20231127,142100,1087795135,2285,2285,2285,2285,0
20231127,142000,1087795135,2285,2285,2285,2285,1486
20231127,141900,1084399625,2285,2285,2285,2285,100
20231127,141800,1084171125,2285,2285,2285,2285,1
20231127,141700,1084168840,2280,2280,2280,2280,126
20231127,141600,1083881560,2280,2280,2280,2280,2935
20231127,141500,1077189760,2285,2285,2285,2285,10
20231127,141400,1077166910,2285,2285,2285,2285,270
20231127,141300,1076549960,2285,2285,2285,2280,52
20231127,141200,1076431145,2285,2280,2285,2280,2001
20231127,141100,1071868860,2280,2285,2285,2280,6
20231127,141000,1071855155,2285,2285,2285,2285,4706
20231127,140900,1061101945,2285,2285,2285,2285,52
20231127,140800,1060983125,2280,2285,2285,2280,2750
20231127,140700,1054710625,2285,2285,2285,2285,500
20231127,140600,1053568125,2285,2285,2285,2285,0
20231127,140500,1053568125,2285,2285,2285,2285,98
20231127,140400,1053344195,2285,2285,2285,2285,2
20231127,140300,1053339625,2285,2285,2285,2285,224
20231127,140200,1052827785,2280,2280,2280,2280,50
20231127,140100,1052713785,2285,2285,2285,2285,1
20231127,140000,1052711500,2285,2280,2285,2280,202
20231127,135900,1052249940,2280,2280,2280,2280,0
20231127,135800,1052249940,2280,2280,2280,2280,0
20231127,135700,1052249940,2280,2285,2285,2280,3007
20231127,135600,1045388945,2285,2285,2285,2285,66
20231127,135500,1045238135,2285,2280,2285,2280,310
20231127,135400,1044529835,2285,2280,2285,2280,21
20231127,135300,1044481905,2285,2285,2285,2280,200
20231127,135200,1044025545,2280,2280,2280,2280,0
20231127,135100,1044025545,2280,2280,2285,2280,1510
20231127,135000,1040582495,2280,2280,2285,2280,16018
20231127,134900,1004051420,2280,2285,2285,2280,200
20231127,134800,1003594920,2285,2285,2285,2285,1047
20231127,134700,1001202525,2290,2290,2290,2290,1
20231127,134600,1001200235,2285,2285,2285,2285,9018
20231127,134500,980594105,2285,2285,2285,2285,20
20231127,134400,980548405,2285,2285,2285,2285,500
20231127,134300,979405905,2285,2285,2285,2285,1505
20231127,134200,975966980,2285,2285,2285,2285,500
20231127,134100,974824480,2285,2285,2285,2285,165
20231127,134000,974447455,2285,2285,2285,2285,9
20231127,133900,974426890,2285,2285,2285,2285,87
20231127,133800,974228095,2280,2285,2285,2280,147
20231127,133700,973892900,2285,2285,2285,2285,54
20231127,133600,973769510,2285,2285,2285,2285,1046
20231127,133500,971379400,2285,2285,2285,2285,111
20231127,133400,971125765,2285,2285,2285,2285,12
20231127,133300,971098345,2285,2285,2285,2285,30
20231127,133200,971029795,2285,2285,2285,2285,2
20231127,133100,971025225,2285,2285,2285,2285,2
20231127,133000,971020655,2280,2280,2280,2280,0
20231127,132900,971020655,2280,2280,2280,2280,0
20231127,132800,971020655,2280,2285,2285,2280,464
20231127,132700,969962435,2285,2285,2285,2285,31
20231127,132600,969891600,2285,2280,2285,2280,301
20231127,132500,969204815,2280,2280,2280,2280,0
20231127,132400,969204815,2280,2285,2285,2280,1877
20231127,132300,964924870,2285,2280,2285,2280,6
20231127,132200,964911165,2285,2285,2285,2285,570
20231127,132100,963608715,2285,2280,2285,2280,151
20231127,132000,963264430,2280,2280,2280,2280,61
20231127,131900,963125350,2280,2280,2280,2280,199
20231127,131800,962671630,2285,2285,2285,2280,151
20231127,131700,962326770,2285,2285,2285,2285,449
20231127,131600,961300805,2285,2285,2285,2280,545
20231127,131500,960058075,2285,2285,2285,2280,422
20231127,131400,959094805,2285,2285,2285,2285,0
20231127,131300,959094805,2285,2285,2285,2285,89
20231127,131200,958891440,2285,2285,2285,2280,5036
20231127,131100,947409180,2285,2285,2285,2285,1
20231127,131000,947406895,2285,2285,2285,2285,30
20231127,130900,947338345,2285,2280,2285,2280,23
20231127,130800,947285890,2280,2280,2280,2280,0
20231127,130700,947285890,2280,2285,2285,2280,2295
20231127,130600,942052770,2280,2285,2290,2280,39234
20231127,130500,852420675,2290,2290,2290,2290,1
20231127,130400,852418385,2290,2290,2290,2290,1
20231127,130300,852416095,2290,2290,2290,2290,3
20231127,130200,852409225,2290,2290,2290,2290,15
20231127,130100,852374875,2290,2290,2290,2290,41
20231127,130000,852280985,2290,2290,2290,2290,296
20231127,125900,851603145,2290,2290,2290,2290,60
20231127,125800,851465745,2290,2290,2290,2290,58
20231127,125700,851332925,2290,2290,2290,2290,902
20231127,125600,849267345,2290,2290,2290,2290,1038
20231127,125500,846890325,2290,2290,2290,2290,20
20231127,125400,846844525,2290,2290,2290,2290,0
20231127,125300,846844525,2290,2290,2290,2290,37
20231127,125200,846759795,2285,2285,2285,2285,0
20231127,125100,846759795,2285,2290,2290,2285,164
20231127,125000,846385010,2290,2290,2290,2290,1213
20231127,124900,843607240,2295,2290,2295,2290,576
20231127,124800,842288150,2290,2290,2290,2290,0
20231127,124700,842288150,2290,2290,2290,2290,0
20231127,124600,842288150,2290,2295,2295,2290,1453
20231127,124500,838960745,2295,2295,2295,2295,0
20231127,124400,838960745,2295,2295,2295,2295,0
20231127,124300,838960745,2295,2295,2295,2295,1
20231127,124200,838958450,2290,2295,2295,2290,64
20231127,124100,838811680,2295,2295,2295,2295,923
20231127,124000,836693395,2295,2295,2295,2295,500
20231127,123900,835545895,2295,2290,2295,2290,506
20231127,123800,834384655,2290,2295,2295,2290,204
20231127,123700,833916485,2290,2295,2295,2290,510
20231127,123600,832748540,2285,2285,2285,2285,200
20231127,123500,832291540,2295,2295,2295,2295,0
20231127,123400,832291540,2295,2285,2295,2285,1623
20231127,123300,828582975,2285,2295,2295,2285,207
20231127,123200,828109965,2295,2295,2295,2290,603
20231127,123100,826726900,2295,2295,2295,2295,2
20231127,123000,826722310,2295,2295,2295,2295,12
20231127,122900,826694770,2295,2290,2295,2290,4196
20231127,122800,817085840,2290,2290,2290,2290,55
20231127,122700,816959890,2295,2295,2295,2295,4
20231127,122600,816950710,2290,2295,2295,2290,1891
20231127,122500,812618865,2295,2295,2295,2295,204
20231127,122400,812150685,2295,2295,2295,2295,10
20231127,122300,812127735,2295,2295,2295,2295,0
20231127,122200,812127735,2295,2290,2295,2290,1995
20231127,122100,807559180,2290,2290,2290,2290,1200
20231127,122000,804811180,2290,2290,2290,2290,2600
20231127,121900,798857180,2290,2290,2290,2290,1500
20231127,121800,795422180,2290,2290,2290,2290,56
20231127,121700,795293940,2295,2295,2295,2295,7
20231127,121600,795277875,2295,2290,2295,2290,5150
20231127,121500,783483875,2295,2295,2295,2295,1
20231127,121400,783481580,2290,2290,2290,2290,1000
20231127,121300,781191580,2295,2295,2295,2295,31
20231127,121200,781120435,2295,2290,2295,2290,101
20231127,121100,780889140,2290,2290,2295,2290,1110
20231127,121000,778346740,2295,2295,2295,2295,200
20231127,120900,777887740,2295,2295,2295,2295,22
20231127,120800,777837250,2295,2295,2295,2295,64
20231127,120700,777690370,2295,2295,2295,2295,30
20231127,120600,777621520,2295,2295,2295,2295,0
20231127,120500,777621520,2295,2295,2295,2295,725
20231127,120400,775957645,2295,2295,2295,2295,1
20231127,120300,775955350,2295,2295,2295,2295,594
20231127,120200,774592120,2295,2295,2295,2295,0
20231127,120100,774592120,2295,2295,2295,2295,58
20231127,120000,774459010,2290,2290,2290,2290,1000
20231127,115900,772169010,2290,2295,2295,2290,1064
20231127,115800,769732175,2295,2295,2295,2295,2
20231127,115700,769727585,2295,2295,2295,2295,0
20231127,115600,769727585,2295,2295,2295,2295,110
20231127,115500,769475135,2300,2300,2300,2300,30
20231127,115400,769406135,2295,2295,2295,2295,222
20231127,115300,768896645,2295,2295,2295,2295,0
20231127,115200,768896645,2295,2295,2295,2295,24
20231127,115100,768841565,2295,2295,2295,2295,1525
20231127,115000,765341690,2295,2295,2295,2295,301
20231127,114900,764650895,2295,2295,2295,2295,4
20231127,114800,764641715,2290,2295,2295,2290,7
20231127,114700,764625670,2295,2295,2295,2295,0
20231127,114600,764625670,2295,2295,2295,2295,4768
20231127,114500,753683110,2300,2300,2300,2300,2
20231127,114400,753678510,2300,2300,2300,2300,58
20231127,114300,753545110,2300,2300,2300,2300,1
20231127,114200,753542810,2295,2295,2295,2295,500
20231127,114100,752395310,2300,2300,2300,2300,1162
20231127,114000,749722710,2300,2300,2300,2300,0
20231127,113900,749722710,2300,2300,2300,2300,259
20231127,113800,749127010,2295,2300,2300,2295,232
20231127,113700,748593570,2300,2300,2300,2300,130
20231127,113600,748294570,2300,2300,2300,2300,0
20231127,113500,748294570,2300,2295,2300,2295,24
20231127,113400,748239475,2300,2300,2300,2300,0
20231127,113300,748239475,2300,2300,2300,2300,19
20231127,113200,748195775,2295,2300,2300,2295,377
20231127,113100,747328785,2300,2300,2300,2300,2
20231127,113000,747324185,2300,2295,2300,2295,574
20231127,112900,746005985,2295,2295,2295,2295,298
20231127,112800,745322075,2300,2300,2300,2300,6
20231127,112700,745308275,2300,2300,2300,2295,31
20231127,112600,745236980,2300,2300,2300,2300,4
20231127,112500,745227780,2300,2300,2300,2300,10
20231127,112400,745204780,2300,2300,2300,2300,0
20231127,112300,745204780,2300,2300,2300,2295,308
20231127,112200,744496390,2300,2300,2300,2300,214
20231127,112100,744004190,2300,2300,2300,2300,10
20231127,112000,743981190,2300,2300,2300,2300,10
20231127,111900,743958190,2295,2295,2295,2295,101
20231127,111800,743726395,2295,2295,2295,2295,420
20231127,111700,742762495,2295,2295,2295,2295,0
20231127,111600,742762495,2295,2295,2295,2295,50
20231127,111500,742647745,2300,2300,2300,2300,56
20231127,111400,742518945,2300,2300,2300,2295,157
20231127,111300,742158595,2295,2295,2295,2295,2457
20231127,111200,736519780,2300,2300,2300,2300,0
20231127,111100,736519780,2300,2295,2300,2295,3523
20231127,111000,728434390,2300,2300,2300,2300,1
20231127,110900,728432090,2295,2295,2295,2295,0
20231127,110800,728432090,2295,2300,2300,2295,510
20231127,110700,727261590,2300,2295,2300,2295,301
20231127,110600,726570790,2295,2295,2295,2295,0
20231127,110500,726570790,2295,2295,2295,2295,50
20231127,110400,726456040,2295,2295,2295,2295,1
20231127,110300,726453745,2300,2300,2300,2300,7
20231127,110200,726437645,2300,2300,2300,2300,40
20231127,110100,726345645,2295,2295,2295,2295,9
20231127,110000,726324990,2295,2295,2295,2295,0
20231127,105900,726324990,2295,2295,2295,2295,88
20231127,105800,726123030,2295,2295,2295,2295,0
20231127,105700,726123030,2295,2295,2295,2295,253
20231127,105600,725542395,2295,2295,2295,2295,2616
20231127,105500,719538675,2295,2295,2295,2295,525
20231127,105400,718333800,2295,2295,2295,2295,0
20231127,105300,718333800,2295,2295,2295,2295,2262
20231127,105200,713142510,2295,2295,2295,2295,1651
20231127,105100,709353465,2290,2290,2295,2290,490
20231127,105000,708231320,2295,2295,2295,2295,3
20231127,104900,708224435,2295,2295,2295,2290,130
20231127,104800,707926090,2295,2295,2295,2295,75
20231127,104700,707753965,2295,2295,2295,2295,1
20231127,104600,707751670,2295,2295,2295,2295,303
20231127,104500,707056285,2295,2295,2295,2295,173
20231127,104400,706659250,2295,2290,2295,2290,1179
20231127,104300,703958875,2290,2290,2290,2290,0
20231127,104200,703958875,2290,2295,2295,2290,110
20231127,104100,703706965,2295,2290,2295,2290,130
20231127,104000,703409160,2290,2295,2295,2290,222
20231127,103900,702900680,2290,2290,2290,2290,7300
20231127,103800,686183680,2290,2290,2290,2290,287
20231127,103700,685526450,2290,2290,2290,2290,300
20231127,103600,684839450,2295,2295,2295,2295,51
20231127,103500,684722405,2290,2290,2290,2290,50
20231127,103400,684607905,2300,2300,2300,2290,1897
20231127,103300,680256090,2300,2300,2300,2300,1
20231127,103200,680253790,2300,2295,2300,2295,889
20231127,103100,678213530,2295,2295,2295,2295,1070
20231127,103000,675757880,2295,2295,2295,2295,1
20231127,102900,675755585,2295,2290,2295,2290,226
20231127,102800,675238015,2290,2290,2290,2290,0
20231127,102700,675238015,2290,2295,2295,2290,103
20231127,102600,675001645,2295,2295,2295,2295,2180
20231127,102500,669998545,2290,2290,2295,2290,221
20231127,102400,669492355,2290,2290,2290,2290,6987
20231127,102300,653492125,2295,2295,2295,2295,1150
20231127,102200,650852875,2295,2295,2295,2295,20
20231127,102100,650806975,2295,2295,2295,2295,599
20231127,102000,649432270,2295,2290,2295,2290,316
20231127,101900,648708380,2295,2290,2295,2290,1284
20231127,101800,645761625,2295,2290,2295,2290,507
20231127,101700,644600560,2290,2290,2295,2290,4193
20231127,101600,634998390,2290,2290,2290,2290,150
20231127,101500,634654890,2290,2295,2295,2290,359
20231127,101400,633832005,2295,2295,2295,2295,3538
20231127,101300,625712295,2295,2290,2295,2290,1434
20231127,101200,622421430,2295,2300,2300,2295,4088
20231127,101100,613036970,2300,2300,2300,2300,0
20231127,101000,613036970,2300,2300,2300,2295,229
20231127,100900,612511245,2300,2300,2300,2300,341
20231127,100800,611726945,2300,2295,2300,2295,7307
20231127,100700,594957365,2295,2295,2295,2295,33
20231127,100600,594881630,2290,2290,2290,2290,1229
20231127,100500,592067220,2290,2295,2295,2290,365
20231127,100400,591231340,2295,2295,2295,2290,60
20231127,100300,591093710,2295,2295,2295,2295,1
20231127,100200,591091415,2290,2290,2290,2290,215
20231127,100100,590599065,2290,2295,2295,2290,11127
20231127,100000,565118155,2290,2295,2295,2290,1883
20231127,095900,560806070,2295,2295,2295,2295,1500
20231127,095800,557363570,2295,2295,2295,2290,501
20231127,095700,556215775,2295,2295,2295,2295,186
20231127,095600,555788905,2295,2295,2295,2290,117
20231127,095500,555520465,2290,2290,2295,2290,345
20231127,095400,554730360,2290,2290,2290,2290,24
20231127,095300,554675400,2295,2295,2295,2295,1
20231127,095200,554673105,2290,2290,2290,2290,800
20231127,095100,552841105,2290,2295,2295,2290,2610
20231127,095000,546864200,2290,2290,2290,2290,2858
20231127,094900,540319380,2295,2295,2295,2295,0
20231127,094800,540319380,2295,2300,2300,2295,1958
20231127,094700,535825100,2300,2300,2300,2300,200
20231127,094600,535365100,2300,2305,2305,2300,1822
20231127,094500,531174450,2305,2305,2305,2305,70
20231127,094400,531013100,2300,2305,2305,2300,165
20231127,094300,530633545,2305,2305,2305,2305,70
20231127,094200,530472195,2305,2300,2305,2300,814
20231127,094100,528599990,2300,2300,2300,2300,252
20231127,094000,528020390,2305,2305,2305,2305,319
20231127,093900,527285095,2305,2310,2310,2305,26
20231127,093800,527225060,2310,2305,2310,2300,1448
20231127,093700,523885770,2305,2300,2305,2295,2212
20231127,093600,518800180,2300,2290,2300,2290,1229
20231127,093500,515981500,2300,2300,2300,2300,51
20231127,093400,515864200,2300,2290,2300,2290,225
20231127,093300,515348940,2290,2290,2290,2285,7605
20231127,093200,497971050,2290,2285,2300,2285,1893
20231127,093100,493639835,2285,2285,2290,2285,3419
20231127,093000,485827415,2290,2290,2290,2290,1475
20231127,092900,482449665,2290,2290,2290,2290,2124
20231127,092800,477585705,2290,2290,2290,2290,1210
20231127,092700,474814805,2290,2290,2290,2285,5543
20231127,092600,462122275,2295,2295,2295,2290,2669
20231127,092500,456008970,2300,2295,2300,2295,2177
20231127,092400,451012750,2300,2300,2300,2300,1011
20231127,092300,448687450,2290,2300,2300,2290,7028
20231127,092200,432585475,2295,2300,2300,2290,1974
20231127,092100,428055675,2310,2295,2310,2290,4112
20231127,092000,418624970,2295,2310,2310,2295,1372
20231127,091900,415469260,2310,2295,2310,2295,2411
20231127,091800,409931935,2295,2290,2300,2290,686
20231127,091700,408358760,2290,2300,2300,2290,8779
20231127,091600,388249275,2305,2310,2310,2290,22737
20231127,091500,336063755,2295,2315,2315,2295,12235
20231127,091400,307892150,2315,2305,2315,2300,5414
20231127,091300,295427730,2320,2315,2320,2300,14429
20231127,091200,262191975,2315,2315,2320,2305,10877
20231127,091100,237012455,2315,2305,2315,2300,3691
20231127,091000,228499480,2300,2310,2310,2295,3767
20231127,090900,219840160,2310,2320,2320,2295,13096
20231127,090800,189677215,2320,2315,2330,2305,22150
20231127,090700,138527385,2315,2330,2330,2310,12674
20231127,090600,109091805,2310,2310,2330,2305,9292
20231127,090500,87565030,2325,2320,2325,2305,4892
20231127,090400,76205420,2320,2310,2320,2300,11111
20231127,090300,50484525,2305,2310,2310,2300,2662
20231127,090200,44351890,2310,2310,2320,2300,5050
20231127,090100,32685570,2310,2310,2310,2300,3950
20231127,090000,23572565,2310,2305,2310,2295,10224