stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,193300,2166278073,1559,1559,1559,1559,27603
20231127,193200,2166278073,1559,1559,1559,1559,0
20231127,193100,2166278073,1559,1559,1559,1559,0
20231127,193000,2166278073,1559,1559,1559,1559,0
20231127,192900,2166278073,1559,1559,1559,1559,0
20231127,192800,2166278073,1559,1559,1559,1559,0
20231127,192700,2166278073,1559,1559,1559,1559,0
20231127,192600,2166278073,1559,1559,1559,1559,0
20231127,192500,2166278073,1559,1559,1559,1559,0
20231127,192400,2166278073,1559,1559,1559,1559,0
20231127,192300,2166278073,1559,1559,1559,1559,0
20231127,192200,2166278073,1559,1559,1559,1559,0
20231127,192100,2166278073,1559,1559,1559,1559,0
20231127,192000,2166278073,1559,1559,1559,1559,0
20231127,191900,2166278073,1559,1559,1559,1559,0
20231127,191800,2166278073,1559,1559,1559,1559,0
20231127,191700,2166278073,1559,1559,1559,1559,0
20231127,191600,2166278073,1559,1559,1559,1559,0
20231127,191500,2166278073,1559,1559,1559,1559,0
20231127,191400,2166278073,1559,1559,1559,1559,0
20231127,191300,2166278073,1559,1559,1559,1559,0
20231127,191200,2166278073,1559,1559,1559,1559,0
20231127,191100,2166278073,1559,1559,1559,1559,0
20231127,191000,2166278073,1559,1559,1559,1559,0
20231127,190900,2166278073,1559,1559,1559,1559,0
20231127,190800,2166278073,1559,1559,1559,1559,0
20231127,190700,2166278073,1559,1559,1559,1559,0
20231127,190600,2166278073,1559,1559,1559,1559,0
20231127,190500,2166278073,1559,1559,1559,1559,0
20231127,190400,2166278073,1559,1559,1559,1559,0
20231127,190300,2166278073,1559,1559,1559,1559,27603
20231127,190200,2166278073,1559,1559,1559,1559,0
20231127,190100,2166278073,1559,1559,1559,1559,0
20231127,190000,2166278073,1559,1559,1559,1559,0
20231127,185900,2166278073,1559,1559,1559,1559,0
20231127,185800,2166278073,1559,1559,1559,1559,0
20231127,185700,2166278073,1559,1559,1559,1559,0
20231127,185600,2166278073,1559,1559,1559,1559,0
20231127,185500,2166278073,1559,1559,1559,1559,0
20231127,185400,2166278073,1559,1559,1559,1559,0
20231127,185300,2166278073,1559,1559,1559,1559,0
20231127,185200,2166278073,1559,1559,1559,1559,0
20231127,185100,2166278073,1559,1559,1559,1559,0
20231127,185000,2166278073,1559,1559,1559,1559,0
20231127,184900,2166278073,1559,1559,1559,1559,0
20231127,184800,2166278073,1559,1559,1559,1559,0
20231127,184700,2166278073,1559,1559,1559,1559,0
20231127,184600,2166278073,1559,1559,1559,1559,0
20231127,184500,2166278073,1559,1559,1559,1559,0
20231127,184400,2166278073,1559,1559,1559,1559,0
20231127,184300,2166278073,1559,1559,1559,1559,0
20231127,184200,2166278073,1559,1559,1559,1559,0
20231127,184100,2166278073,1559,1559,1559,1559,0
20231127,184000,2166278073,1559,1559,1559,1559,0
20231127,183900,2166278073,1559,1559,1559,1559,0
20231127,183800,2166278073,1559,1559,1559,1559,0
20231127,183700,2166278073,1559,1559,1559,1559,0
20231127,183600,2166278073,1559,1559,1559,1559,0
20231127,183500,2166278073,1559,1559,1559,1559,0
20231127,183400,2166278073,1559,1559,1559,1559,0
20231127,183300,2166278073,1559,1559,1559,1559,27603
20231127,183200,2166278073,1559,1559,1559,1559,0
20231127,183100,2166278073,1559,1559,1559,1559,0
20231127,183000,2166278073,1559,1559,1559,1559,0
20231127,182900,2166278073,1559,1559,1559,1559,0
20231127,182800,2166278073,1559,1559,1559,1559,0
20231127,182700,2166278073,1559,1559,1559,1559,0
20231127,182600,2166278073,1559,1559,1559,1559,0
20231127,182500,2166278073,1559,1559,1559,1559,0
20231127,182400,2166278073,1559,1559,1559,1559,0
20231127,182300,2166278073,1559,1559,1559,1559,0
20231127,182200,2166278073,1559,1559,1559,1559,0
20231127,182100,2166278073,1559,1559,1559,1559,0
20231127,182000,2166278073,1559,1559,1559,1559,0
20231127,181900,2166278073,1559,1559,1559,1559,0
20231127,181800,2166278073,1559,1559,1559,1559,0
20231127,181700,2166278073,1559,1559,1559,1559,0
20231127,181600,2166278073,1559,1559,1559,1559,0
20231127,181500,2166278073,1559,1559,1559,1559,0
20231127,181400,2166278073,1559,1559,1559,1559,0
20231127,181300,2166278073,1559,1559,1559,1559,0
20231127,181200,2166278073,1559,1559,1559,1559,0
20231127,181100,2166278073,1559,1559,1559,1559,0
20231127,181000,2166278073,1559,1559,1559,1559,0
20231127,180900,2166278073,1559,1559,1559,1559,0
20231127,180800,2166278073,1559,1559,1559,1559,0
20231127,180700,2166278073,1559,1559,1559,1559,0
20231127,180600,2166278073,1559,1559,1559,1559,0
20231127,180500,2166278073,1559,1559,1559,1559,0
20231127,180400,2166278073,1559,1559,1559,1559,0
20231127,180300,2166278073,1559,1559,1559,1559,27603
20231127,180200,2166278073,1559,1559,1559,1559,0
20231127,180100,2166278073,1559,1559,1559,1559,0
20231127,180000,2166278073,1559,1559,1559,1559,0
20231127,175900,2166278073,1559,1559,1559,1559,0
20231127,175800,2166278073,1559,1559,1559,1559,0
20231127,175700,2166278073,1559,1559,1559,1559,0
20231127,175600,2166278073,1559,1559,1559,1559,0
20231127,175500,2166278073,1559,1559,1559,1559,0
20231127,175400,2166278073,1559,1559,1559,1559,0
20231127,175300,2166278073,1559,1559,1559,1559,0
20231127,175200,2166278073,1559,1559,1559,1559,0
20231127,175100,2166278073,1559,1559,1559,1559,0
20231127,175000,2166278073,1559,1559,1559,1559,0
20231127,174900,2166278073,1559,1559,1559,1559,0
20231127,174800,2166278073,1559,1559,1559,1559,0
20231127,174700,2166278073,1559,1559,1559,1559,0
20231127,174600,2166278073,1559,1559,1559,1559,0
20231127,174500,2166278073,1559,1559,1559,1559,0
20231127,174400,2166278073,1559,1559,1559,1559,0
20231127,174300,2166278073,1559,1559,1559,1559,0
20231127,174200,2166278073,1559,1559,1559,1559,0
20231127,174100,2166278073,1559,1559,1559,1559,0
20231127,174000,2166278073,1559,1559,1559,1559,0
20231127,173900,2166278073,1559,1559,1559,1559,0
20231127,173800,2166278073,1559,1559,1559,1559,0
20231127,173700,2166278073,1559,1559,1559,1559,0
20231127,173600,2166278073,1559,1559,1559,1559,0
20231127,173500,2166278073,1559,1559,1559,1559,0
20231127,173400,2166278073,1559,1559,1559,1559,0
20231127,173300,2166278073,1559,1559,1559,1559,27603
20231127,173200,2166278073,1559,1559,1559,1559,0
20231127,173100,2166278073,1559,1559,1559,1559,0
20231127,173000,2166278073,1559,1559,1559,1559,0
20231127,172900,2166278073,1559,1559,1559,1559,0
20231127,172800,2166278073,1559,1559,1559,1559,0
20231127,172700,2166278073,1559,1559,1559,1559,0
20231127,172600,2166278073,1559,1559,1559,1559,0
20231127,172500,2166278073,1559,1559,1559,1559,0
20231127,172400,2166278073,1559,1559,1559,1559,0
20231127,172300,2166278073,1559,1559,1559,1559,0
20231127,172200,2166278073,1559,1559,1559,1559,0
20231127,172100,2166278073,1559,1559,1559,1559,0
20231127,172000,2166278073,1559,1559,1559,1559,0
20231127,171900,2166278073,1559,1559,1559,1559,0
20231127,171800,2166278073,1559,1559,1559,1559,0
20231127,171700,2166278073,1559,1559,1559,1559,0
20231127,171600,2166278073,1559,1559,1559,1559,0
20231127,171500,2166278073,1559,1559,1559,1559,0
20231127,171400,2166278073,1559,1559,1559,1559,0
20231127,171300,2166278073,1559,1559,1559,1559,0
20231127,171200,2166278073,1559,1559,1559,1559,0
20231127,171100,2166278073,1559,1559,1559,1559,0
20231127,171000,2166278073,1559,1559,1559,1559,0
20231127,170900,2166278073,1559,1559,1559,1559,0
20231127,170800,2166278073,1559,1559,1559,1559,0
20231127,170700,2166278073,1559,1559,1559,1559,0
20231127,170600,2166278073,1559,1559,1559,1559,0
20231127,170500,2166278073,1559,1559,1559,1559,0
20231127,170400,2166278073,1559,1559,1559,1559,0
20231127,170300,2166278073,1559,1559,1559,1559,27603
20231127,170200,2166278073,1559,1559,1559,1559,0
20231127,170100,2166278073,1559,1559,1559,1559,0
20231127,170000,2166278073,1559,1559,1559,1559,0
20231127,165900,2166278073,1559,1559,1559,1559,0
20231127,165800,2166278073,1559,1559,1559,1559,0
20231127,165700,2166278073,1559,1559,1559,1559,0
20231127,165600,2166278073,1559,1559,1559,1559,0
20231127,165500,2166278073,1559,1559,1559,1559,0
20231127,165400,2166278073,1559,1559,1559,1559,0
20231127,165300,2166278073,1559,1559,1559,1559,0
20231127,165200,2166278073,1559,1559,1559,1559,0
20231127,165100,2166278073,1559,1559,1559,1559,0
20231127,165000,2166278073,1559,1559,1559,1559,0
20231127,164900,2166278073,1559,1559,1559,1559,0
20231127,164800,2166278073,1559,1559,1559,1559,0
20231127,164700,2166278073,1559,1559,1559,1559,0
20231127,164600,2166278073,1559,1559,1559,1559,0
20231127,164500,2166278073,1559,1559,1559,1559,0
20231127,164400,2166278073,1559,1559,1559,1559,0
20231127,164300,2166278073,1559,1559,1559,1559,0
20231127,164200,2166278073,1559,1559,1559,1559,0
20231127,164100,2166278073,1559,1559,1559,1559,0
20231127,164000,2166278073,1559,1559,1559,1559,0
20231127,163900,2166278073,1559,1559,1559,1559,0
20231127,163800,2166278073,1559,1559,1559,1559,0
20231127,163700,2166278073,1559,1559,1559,1559,0
20231127,163600,2166278073,1559,1559,1559,1559,0
20231127,163500,2166278073,1559,1559,1559,1559,0
20231127,163400,2166278073,1559,1559,1559,1559,0
20231127,163300,2166278073,1559,1559,1559,1559,27603
20231127,163200,2166278073,1559,1559,1559,1559,0
20231127,163100,2166278073,1559,1559,1559,1559,0
20231127,163000,2166278073,1559,1559,1559,1559,0
20231127,162900,2166278073,1559,1559,1559,1559,0
20231127,162800,2166278073,1559,1559,1559,1559,0
20231127,162700,2166278073,1559,1559,1559,1559,0
20231127,162600,2166278073,1559,1559,1559,1559,0
20231127,162500,2166278073,1559,1559,1559,1559,0
20231127,162400,2166278073,1559,1559,1559,1559,0
20231127,162300,2166278073,1559,1559,1559,1559,0
20231127,162200,2166278073,1559,1559,1559,1559,0
20231127,162100,2166278073,1559,1559,1559,1559,0
20231127,162000,2166278073,1559,1559,1559,1559,0
20231127,161900,2166278073,1559,1559,1559,1559,0
20231127,161800,2166278073,1559,1559,1559,1559,0
20231127,161700,2166278073,1559,1559,1559,1559,0
20231127,161600,2166278073,1559,1559,1559,1559,0
20231127,161500,2166278073,1559,1559,1559,1559,0
20231127,161400,2166278073,1559,1559,1559,1559,0
20231127,161300,2166278073,1559,1559,1559,1559,0
20231127,161200,2166278073,1559,1559,1559,1559,0
20231127,161100,2166278073,1559,1559,1559,1559,0
20231127,161000,2166278073,1559,1559,1559,1559,0
20231127,160900,2166278073,1559,1559,1559,1559,0
20231127,160800,2166278073,1559,1559,1559,1559,0
20231127,160700,2166278073,1559,1559,1559,1559,0
20231127,160600,2166278073,1559,1559,1559,1559,0
20231127,160500,2166278073,1559,1559,1559,1559,0
20231127,160400,2166278073,1559,1559,1559,1559,0
20231127,160300,2166278073,1559,1559,1559,1559,27603
20231127,160200,2166278073,1559,1559,1559,1559,0
20231127,160100,2166278073,1559,1559,1559,1559,0
20231127,160000,2166278073,1559,1559,1559,1559,0
20231127,155900,2166278073,1559,1559,1559,1559,0
20231127,155800,2166278073,1559,1559,1559,1559,0
20231127,155700,2166278073,1559,1559,1559,1559,0
20231127,155600,2166278073,1559,1559,1559,1559,0
20231127,155500,2166278073,1559,1559,1559,1559,0
20231127,155400,2166278073,1559,1559,1559,1559,0
20231127,155300,2166278073,1559,1559,1559,1559,0
20231127,155200,2166278073,1559,1559,1559,1559,0
20231127,155100,2166278073,1559,1559,1559,1559,0
20231127,155000,2166278073,1559,1559,1559,1559,0
20231127,154900,2166278073,1559,1559,1559,1559,0
20231127,154800,2166278073,1559,1559,1559,1559,0
20231127,154700,2166278073,1559,1559,1559,1559,0
20231127,154600,2166278073,1559,1559,1559,1559,0
20231127,154500,2166278073,1559,1559,1559,1559,0
20231127,154400,2166278073,1559,1559,1559,1559,0
20231127,154300,2166278073,1559,1559,1559,1559,0
20231127,154200,2166278073,1559,1559,1559,1559,0
20231127,154100,2166278073,1559,1559,1559,1559,0
20231127,154000,2166278073,1559,1559,1559,1559,0
20231127,153900,2166278073,1559,1559,1559,1559,0
20231127,153800,2166278073,1559,1559,1559,1559,0
20231127,153700,2166278073,1559,1559,1559,1559,0
20231127,153600,2166278073,1559,1559,1559,1559,0
20231127,153500,2166278073,1559,1559,1559,1559,0
20231127,153400,2166278073,1559,1559,1559,1559,0
20231127,153300,2166278073,1559,1559,1559,1559,27603
20231127,153200,2166278073,1559,1559,1559,1559,0
20231127,153100,2166278073,1559,1559,1559,1559,0
20231127,153000,2166278073,1559,1559,1559,1559,27603
20231127,152900,2123244996,1558,1558,1558,1558,0
20231127,152800,2123244996,1558,1558,1558,1558,0
20231127,152700,2123244996,1558,1558,1558,1558,0
20231127,152600,2123244996,1558,1558,1558,1558,0
20231127,152500,2123244996,1558,1558,1558,1558,0
20231127,152400,2123244996,1558,1558,1558,1558,0
20231127,152300,2123244996,1558,1558,1558,1558,0
20231127,152200,2123244996,1558,1558,1558,1558,0
20231127,152100,2123244996,1558,1558,1558,1558,0
20231127,152000,2123244996,1558,1558,1558,1558,0
20231127,151900,2123244996,1558,1559,1559,1556,274
20231127,151800,2122818599,1559,1559,1560,1557,1920
20231127,151700,2119824438,1559,1558,1560,1558,5184
20231127,151600,2111744075,1558,1555,1558,1554,993
20231127,151500,2110198120,1555,1558,1558,1554,445
20231127,151400,2109505423,1558,1553,1558,1551,21985
20231127,151300,2075330735,1554,1554,1554,1554,1751
20231127,151200,2072609681,1554,1554,1554,1553,1548
20231127,151100,2070204189,1554,1554,1555,1554,1524
20231127,151000,2067835509,1554,1554,1555,1554,1545
20231127,150900,2065433558,1555,1554,1555,1554,1706
20231127,150800,2062781130,1554,1554,1554,1551,3088
20231127,150700,2057983368,1554,1553,1554,1553,1924
20231127,150600,2054994872,1553,1552,1554,1550,33023
20231127,150500,2003796029,1552,1554,1554,1552,3258
20231127,150400,1998738941,1554,1552,1554,1552,719
20231127,150300,1997622115,1552,1553,1554,1552,3125
20231127,150200,1992770577,1553,1554,1554,1552,1421
20231127,150100,1990563278,1554,1553,1554,1553,3554
20231127,150000,1985041362,1553,1554,1554,1553,610
20231127,145900,1984093424,1554,1554,1554,1554,148
20231127,145800,1983863432,1554,1553,1554,1552,1334
20231127,145700,1981792426,1554,1554,1554,1553,36
20231127,145600,1981736502,1555,1554,1555,1552,3062
20231127,145500,1976981772,1555,1553,1555,1553,1681
20231127,145400,1974367945,1555,1555,1555,1555,4
20231127,145300,1974361725,1556,1554,1556,1553,4949
20231127,145200,1966671451,1554,1556,1556,1553,4463
20231127,145100,1959737804,1554,1557,1557,1554,534
20231127,145000,1958907449,1557,1555,1557,1555,2180
20231127,144900,1955513549,1555,1556,1557,1555,4543
20231127,144800,1948448169,1556,1556,1556,1556,9
20231127,144700,1948434165,1557,1557,1557,1557,901
20231127,144600,1947031308,1557,1557,1557,1557,2
20231127,144500,1947028194,1557,1558,1558,1557,505
20231127,144400,1946241827,1559,1559,1559,1559,20
20231127,144300,1946210647,1558,1558,1558,1558,597
20231127,144200,1945280521,1558,1558,1558,1557,106
20231127,144100,1945115374,1558,1558,1558,1558,305
20231127,144000,1944640184,1558,1558,1558,1558,459
20231127,143900,1943925062,1558,1559,1559,1558,207
20231127,143800,1943602356,1555,1556,1556,1555,6185
20231127,143700,1933981923,1556,1558,1559,1556,4353
20231127,143600,1927204982,1558,1558,1558,1558,1824
20231127,143500,1924363190,1558,1558,1559,1558,19
20231127,143400,1924333576,1558,1558,1558,1558,9
20231127,143300,1924319554,1558,1557,1559,1556,1117
20231127,143200,1922580300,1557,1557,1557,1556,478
20231127,143100,1921836504,1557,1557,1557,1556,510
20231127,143000,1921042835,1557,1556,1557,1556,1076
20231127,142900,1919368568,1557,1557,1557,1557,134
20231127,142800,1919159930,1556,1556,1556,1556,1267
20231127,142700,1917188478,1556,1556,1556,1556,0
20231127,142600,1917188478,1556,1559,1559,1556,12476
20231127,142500,1897753013,1559,1559,1560,1558,4632
20231127,142400,1890533623,1559,1560,1560,1559,38
20231127,142300,1890474372,1560,1560,1560,1560,136
20231127,142200,1890262212,1560,1560,1560,1560,1
20231127,142100,1890260652,1560,1560,1560,1559,114
20231127,142000,1890082917,1560,1560,1560,1559,1836
20231127,141900,1887219497,1560,1560,1560,1559,78
20231127,141800,1887097867,1560,1561,1561,1560,1011
20231127,141700,1885520004,1559,1560,1560,1559,5280
20231127,141600,1877285861,1561,1561,1561,1561,1137
20231127,141500,1875511004,1562,1560,1562,1560,4397
20231127,141400,1868650680,1560,1561,1561,1560,1770
20231127,141300,1865889465,1561,1561,1561,1560,4891
20231127,141200,1858258575,1562,1561,1562,1560,3195
20231127,141100,1853272694,1561,1561,1561,1561,1839
20231127,141000,1850402015,1561,1562,1562,1561,3737
20231127,140900,1844568557,1562,1561,1562,1561,1703
20231127,140800,1841910108,1562,1563,1563,1562,1991
20231127,140700,1838800148,1563,1564,1564,1563,3226
20231127,140600,1833757796,1564,1564,1564,1564,1146
20231127,140500,1831965452,1565,1564,1565,1564,8151
20231127,140400,1819216276,1565,1563,1565,1563,2891
20231127,140300,1814692219,1563,1563,1565,1563,6577
20231127,140200,1804403763,1564,1564,1564,1563,3143
20231127,140100,1799488203,1565,1565,1565,1564,2260
20231127,140000,1795953507,1565,1565,1565,1564,1305
20231127,135900,1793911798,1565,1566,1567,1565,1307
20231127,135800,1791865625,1566,1566,1566,1566,654
20231127,135700,1790841461,1567,1568,1568,1567,754
20231127,135600,1789659693,1568,1567,1568,1567,1020
20231127,135500,1788060735,1567,1566,1567,1566,1553
20231127,135400,1785628684,1568,1568,1568,1568,53
20231127,135300,1785545580,1566,1566,1566,1566,0
20231127,135200,1785545580,1566,1568,1568,1566,355
20231127,135100,1784989490,1566,1567,1567,1565,5396
20231127,135000,1776539862,1567,1568,1568,1567,643
20231127,134900,1775531643,1567,1569,1569,1567,6023
20231127,134800,1766088863,1569,1569,1569,1569,16
20231127,134700,1766063759,1568,1568,1568,1568,574
20231127,134600,1765163727,1567,1568,1568,1567,2100
20231127,134500,1761872427,1568,1567,1568,1567,282
20231127,134400,1761430351,1567,1567,1567,1567,14
20231127,134300,1761408413,1567,1566,1567,1566,309
20231127,134200,1760924364,1566,1566,1566,1565,3948
20231127,134100,1754742294,1566,1566,1566,1566,102
20231127,134000,1754582562,1565,1565,1565,1565,0
20231127,133900,1754582562,1565,1565,1565,1565,137
20231127,133800,1754368157,1565,1565,1565,1565,6056
20231127,133700,1744890517,1565,1565,1565,1564,5974
20231127,133600,1735541623,1566,1567,1567,1566,468
20231127,133500,1734808600,1567,1567,1567,1567,278
20231127,133400,1734372974,1567,1567,1567,1567,830
20231127,133300,1733072364,1568,1568,1568,1568,1
20231127,133200,1733070796,1568,1568,1568,1568,0
20231127,133100,1733070796,1568,1568,1568,1568,50
20231127,133000,1732992396,1566,1566,1566,1565,3073
20231127,132900,1728181300,1566,1566,1567,1566,742
20231127,132800,1727019327,1566,1566,1566,1566,708
20231127,132700,1725910599,1566,1566,1566,1566,778
20231127,132600,1724692251,1566,1566,1566,1565,1953
20231127,132500,1721635256,1566,1565,1567,1565,8638
20231127,132400,1708107233,1565,1568,1568,1565,1943
20231127,132300,1705062762,1568,1568,1568,1567,204
20231127,132200,1704742991,1567,1565,1567,1565,4529
20231127,132100,1697649823,1565,1565,1566,1565,2869
20231127,132000,1693159833,1566,1565,1566,1565,334
20231127,131900,1692636865,1566,1566,1566,1566,444
20231127,131800,1691941561,1567,1567,1567,1566,1647
20231127,131700,1689362305,1567,1566,1567,1566,1200
20231127,131600,1687482105,1566,1566,1566,1566,1648
20231127,131500,1684901337,1566,1566,1566,1566,568
20231127,131400,1684011849,1566,1564,1567,1564,5872
20231127,131300,1674817776,1564,1564,1564,1564,241
20231127,131200,1674440852,1565,1565,1566,1564,1870
20231127,131100,1671514609,1565,1564,1565,1564,60
20231127,131000,1671420746,1565,1564,1565,1564,852
20231127,130900,1670088118,1565,1565,1565,1565,179
20231127,130800,1669807983,1565,1565,1565,1565,15
20231127,130700,1669784508,1567,1567,1567,1564,141
20231127,130600,1669563670,1567,1566,1567,1566,504
20231127,130500,1668774047,1566,1565,1566,1564,2119
20231127,130400,1665456315,1564,1564,1564,1563,768
20231127,130300,1664255164,1564,1563,1564,1563,1538
20231127,130200,1661850733,1563,1564,1564,1563,4332
20231127,130100,1655076087,1564,1564,1564,1563,1045
20231127,130000,1653442500,1564,1564,1564,1563,2060
20231127,125900,1650220820,1563,1565,1566,1563,1388
20231127,125800,1648048272,1565,1566,1566,1565,1107
20231127,125700,1646315717,1565,1567,1567,1565,79
20231127,125600,1646191927,1565,1565,1565,1565,2
20231127,125500,1646188797,1565,1563,1565,1563,540
20231127,125400,1645343927,1563,1563,1563,1563,664
20231127,125300,1644306095,1563,1561,1563,1561,2481
20231127,125200,1640430763,1561,1562,1562,1561,1457
20231127,125100,1638156385,1562,1561,1562,1561,716
20231127,125000,1637038169,1562,1562,1562,1562,1169
20231127,124900,1635212191,1562,1561,1562,1561,3638
20231127,124800,1629533087,1562,1562,1562,1562,290
20231127,124700,1629080107,1562,1563,1563,1562,556
20231127,124600,1628211579,1563,1561,1563,1561,1187
20231127,124500,1626358664,1561,1563,1563,1561,4800
20231127,124400,1618861089,1563,1564,1565,1563,310
20231127,124300,1618376149,1564,1566,1566,1564,2263
20231127,124200,1614833907,1572,1563,1572,1563,676
20231127,124100,1613773246,1563,1563,1563,1563,1617
20231127,124000,1611245875,1563,1563,1563,1562,1198
20231127,123900,1609373433,1563,1563,1563,1562,36
20231127,123800,1609317185,1562,1562,1562,1562,100
20231127,123700,1609160985,1563,1562,1563,1562,83
20231127,123600,1609031335,1562,1562,1563,1562,865
20231127,123500,1607679586,1562,1562,1563,1562,138
20231127,123400,1607464026,1562,1562,1562,1561,11232
20231127,123300,1589929616,1562,1562,1563,1562,2509
20231127,123200,1586009723,1562,1562,1563,1561,1361
20231127,123100,1583883874,1562,1562,1562,1562,2078
20231127,123000,1580638038,1562,1563,1563,1562,2787
20231127,122900,1576282136,1563,1563,1563,1562,394
20231127,122800,1575666414,1563,1562,1563,1562,1669
20231127,122700,1573059371,1563,1563,1563,1561,7011
20231127,122600,1562108007,1563,1564,1564,1563,2535
20231127,122500,1558145541,1564,1563,1564,1562,877
20231127,122400,1556774232,1563,1570,1570,1562,22477
20231127,122300,1521576983,1572,1571,1573,1570,1489
20231127,122200,1519237344,1573,1573,1573,1573,580
20231127,122100,1518325004,1574,1574,1574,1573,4
20231127,122000,1518318709,1574,1573,1574,1573,773
20231127,121900,1517102730,1573,1573,1573,1565,31489
20231127,121800,1467689853,1573,1574,1574,1573,2645
20231127,121700,1463529018,1574,1574,1574,1574,1365
20231127,121600,1461380508,1574,1577,1577,1573,10521
20231127,121500,1444814280,1578,1578,1578,1578,705
20231127,121400,1443701790,1578,1584,1584,1578,625
20231127,121300,1442714940,1584,1579,1584,1579,602
20231127,121200,1441764377,1578,1578,1578,1578,0
20231127,121100,1441764377,1578,1585,1586,1578,536
20231127,121000,1440918538,1577,1578,1585,1577,4670
20231127,120900,1433553457,1577,1576,1577,1576,157
20231127,120800,1433305924,1576,1579,1579,1576,1519
20231127,120700,1430911917,1579,1579,1579,1579,22
20231127,120600,1430877179,1579,1579,1579,1579,5
20231127,120500,1430869284,1580,1576,1586,1576,608
20231127,120400,1429910660,1575,1575,1575,1575,1280
20231127,120300,1427894660,1575,1575,1575,1575,780
20231127,120200,1426666160,1575,1575,1575,1575,642
20231127,120100,1425655010,1575,1577,1577,1575,5215
20231127,120000,1417435012,1580,1580,1580,1580,961
20231127,115900,1415916632,1580,1578,1580,1577,470
20231127,115800,1415174992,1577,1577,1577,1577,178
20231127,115700,1414894286,1577,1575,1577,1574,2494
20231127,115600,1410965712,1574,1576,1577,1574,12875
20231127,115500,1390695394,1576,1577,1577,1576,1940
20231127,115400,1387636779,1577,1577,1578,1576,627
20231127,115300,1386648429,1577,1577,1577,1576,4654
20231127,115200,1379312718,1577,1579,1579,1577,7236
20231127,115100,1367897351,1578,1579,1579,1578,2871
20231127,115000,1363364144,1580,1579,1580,1579,2297
20231127,114900,1359735596,1579,1583,1583,1579,4837
20231127,114800,1352090386,1583,1585,1585,1580,5707
20231127,114700,1343066956,1586,1584,1586,1582,1829
20231127,114600,1340171351,1584,1584,1584,1583,296
20231127,114500,1339702668,1584,1583,1584,1583,294
20231127,114400,1339237072,1583,1584,1584,1583,745
20231127,114300,1338057591,1584,1586,1586,1584,8951
20231127,114200,1323869868,1587,1587,1587,1587,0
20231127,114100,1323869868,1587,1586,1587,1585,1286
20231127,114000,1321829257,1586,1588,1588,1586,5988
20231127,113900,1312328651,1588,1590,1590,1588,255
20231127,113800,1311923576,1590,1590,1590,1590,0
20231127,113700,1311923576,1590,1592,1592,1590,4272
20231127,113600,1305126743,1598,1598,1598,1598,1
20231127,113500,1305125145,1598,1594,1598,1593,4791
20231127,113400,1297492602,1599,1593,1599,1593,732
20231127,113300,1296324965,1593,1595,1597,1593,6461
20231127,113200,1286007782,1595,1591,1595,1591,2198
20231127,113100,1282506331,1590,1591,1592,1588,738
20231127,113000,1281332981,1592,1588,1593,1588,437
20231127,112900,1280638796,1588,1588,1595,1588,1358
20231127,112800,1278482264,1588,1595,1595,1588,176
20231127,112700,1278202532,1589,1593,1593,1588,1937
20231127,112600,1275121981,1593,1596,1596,1593,51
20231127,112500,1275040678,1597,1591,1597,1591,1000
20231127,112400,1273445356,1591,1591,1591,1591,370
20231127,112300,1272856686,1591,1593,1594,1591,1421
20231127,112200,1270594932,1593,1595,1595,1593,244
20231127,112100,1270206140,1595,1593,1595,1593,742
20231127,112000,1269022928,1592,1593,1593,1592,3156
20231127,111900,1263995556,1593,1590,1593,1590,734
20231127,111800,1262827952,1590,1589,1590,1589,145
20231127,111700,1262597414,1589,1591,1591,1589,611
20231127,111600,1261626437,1589,1590,1591,1589,3262
20231127,111500,1256439262,1591,1588,1591,1588,2416
20231127,111400,1252597890,1589,1588,1589,1587,1101
20231127,111300,1250849503,1587,1587,1587,1587,1194
20231127,111200,1248954625,1587,1585,1587,1585,735
20231127,111100,1247789600,1588,1586,1588,1585,5137
20231127,111000,1239642003,1588,1589,1589,1586,573
20231127,110900,1238732884,1590,1591,1591,1585,14140
20231127,110800,1216260775,1591,1593,1593,1590,448
20231127,110700,1215548267,1588,1587,1588,1585,2754
20231127,110600,1211175671,1584,1586,1586,1584,4818
20231127,110500,1203537605,1586,1587,1587,1586,1900
20231127,110400,1200523520,1588,1594,1594,1588,20860
20231127,110300,1167361400,1594,1596,1596,1594,1348
20231127,110200,1165211154,1596,1596,1596,1596,1749
20231127,110100,1162419750,1594,1594,1595,1594,751
20231127,110000,1161222654,1594,1597,1598,1594,6394
20231127,105900,1151021520,1596,1596,1597,1596,301
20231127,105800,1150541023,1596,1602,1602,1596,5343
20231127,105700,1141996122,1601,1601,1602,1601,61
20231127,105600,1141898452,1601,1601,1601,1601,613
20231127,105500,1140917039,1602,1602,1602,1601,1635
20231127,105400,1138297826,1602,1602,1602,1602,347
20231127,105300,1137741932,1602,1600,1602,1600,2506
20231127,105200,1133727862,1601,1600,1601,1600,945
20231127,105100,1132215162,1602,1599,1602,1599,891
20231127,105000,1130790065,1600,1600,1602,1599,5818
20231127,104900,1121481183,1605,1605,1606,1602,7918
20231127,104800,1108782691,1606,1605,1608,1605,3390
20231127,104700,1103336701,1604,1603,1604,1603,1561
20231127,104600,1100832962,1604,1604,1604,1604,297
20231127,104500,1100356574,1598,1599,1599,1598,4732
20231127,104400,1092793767,1599,1607,1608,1599,18190
20231127,104300,1063627793,1607,1606,1607,1606,3983
20231127,104200,1057229817,1606,1604,1606,1603,11627
20231127,104100,1038579441,1602,1599,1603,1599,25477
20231127,104000,997816716,1599,1599,1599,1599,2141
20231127,103900,994393257,1600,1594,1600,1594,21795
20231127,103800,959586956,1594,1594,1594,1593,1911
20231127,103700,956541155,1594,1594,1594,1593,426
20231127,103600,955862511,1594,1594,1594,1592,520
20231127,103500,955034135,1592,1591,1594,1590,10587
20231127,103400,938180232,1590,1591,1591,1590,907
20231127,103300,936737266,1591,1591,1591,1591,26
20231127,103200,936695900,1591,1592,1592,1591,2800
20231127,103100,932241000,1592,1591,1592,1590,2596
20231127,103000,928111160,1591,1591,1592,1590,6727
20231127,102900,917403968,1591,1590,1591,1589,9383
20231127,102800,902486266,1589,1588,1589,1588,4031
20231127,102700,896084036,1586,1587,1588,1586,307
20231127,102600,895596858,1586,1585,1586,1585,2087
20231127,102500,892287174,1586,1587,1587,1586,2010
20231127,102400,889098348,1589,1587,1589,1586,4804
20231127,102300,881477033,1587,1587,1588,1587,5795
20231127,102200,872279016,1587,1589,1590,1587,2264
20231127,102100,868681593,1589,1582,1589,1582,6185
20231127,102000,858860184,1582,1581,1586,1581,12164
20231127,101900,839608223,1581,1581,1582,1579,6078
20231127,101800,830005222,1581,1585,1585,1580,7517
20231127,101700,818117623,1585,1585,1585,1585,105
20231127,101600,817951198,1585,1581,1585,1581,423
20231127,101500,817281655,1581,1584,1585,1581,1679
20231127,101400,814625843,1585,1586,1586,1585,2977
20231127,101300,809906743,1586,1588,1588,1586,1107
20231127,101200,808150982,1588,1587,1588,1587,1705
20231127,101100,805444735,1587,1587,1587,1586,616
20231127,101000,804467176,1585,1587,1587,1585,7852
20231127,100900,792018139,1587,1587,1587,1587,1255
20231127,100800,790026454,1587,1586,1587,1585,4190
20231127,100700,783377426,1585,1582,1585,1582,19149
20231127,100600,753064112,1582,1582,1582,1579,445
20231127,100500,752360605,1578,1578,1578,1578,1578
20231127,100400,749870521,1579,1578,1579,1577,6526
20231127,100300,739572347,1577,1578,1578,1577,3679
20231127,100200,733770230,1577,1578,1578,1577,4623
20231127,100100,726477499,1579,1580,1582,1579,4506
20231127,100000,719351990,1580,1577,1580,1577,912
20231127,095900,717913217,1577,1578,1578,1576,4544
20231127,095800,710748221,1577,1576,1578,1575,1153
20231127,095700,708931941,1575,1577,1577,1575,3600
20231127,095600,703260189,1580,1577,1582,1577,1744
20231127,095500,700506828,1583,1578,1583,1576,4821
20231127,095400,692896354,1583,1583,1583,1580,7236
20231127,095300,681450996,1583,1582,1583,1582,1934
20231127,095200,678389574,1582,1581,1582,1581,876
20231127,095100,677004512,1581,1582,1582,1581,2845
20231127,095000,672503776,1582,1583,1584,1582,4085
20231127,094900,666035633,1582,1582,1584,1582,2544
20231127,094800,662007880,1580,1575,1583,1575,18787
20231127,094700,632380567,1573,1576,1576,1573,7293
20231127,094600,620908103,1576,1574,1579,1571,3855
20231127,094500,614848553,1573,1576,1576,1573,3153
20231127,094400,609883889,1576,1574,1576,1572,10157
20231127,094300,593900035,1574,1582,1582,1574,13666
20231127,094200,572368468,1582,1578,1582,1577,3405
20231127,094100,566997050,1580,1580,1580,1579,1165
20231127,094000,565156362,1583,1579,1583,1578,3127
20231127,093900,560221405,1578,1578,1581,1577,6057
20231127,093800,550661931,1578,1582,1582,1578,4382
20231127,093700,543742921,1583,1583,1583,1583,2138
20231127,093600,540358467,1583,1586,1586,1583,2239
20231127,093500,536810336,1586,1590,1590,1586,1078
20231127,093400,535100201,1590,1586,1590,1586,5444
20231127,093300,526455295,1588,1588,1589,1586,456
20231127,093200,525731354,1588,1581,1588,1581,1719
20231127,093100,523006713,1581,1576,1581,1576,3682
20231127,093000,517194706,1575,1582,1582,1575,5669
20231127,092900,508248302,1581,1585,1587,1581,3273
20231127,092800,503062996,1585,1586,1586,1585,571
20231127,092700,502157559,1586,1583,1587,1583,2511
20231127,092600,498176393,1583,1587,1587,1583,4526
20231127,092500,491011731,1583,1586,1587,1583,6095
20231127,092400,481348386,1586,1586,1586,1586,340
20231127,092300,480809146,1587,1592,1592,1587,2943
20231127,092200,476128410,1595,1584,1595,1584,718
20231127,092100,474987474,1586,1584,1586,1584,2825
20231127,092000,470510261,1584,1583,1584,1579,7651
20231127,091900,458406333,1577,1578,1583,1576,16376
20231127,091800,432555853,1577,1578,1579,1577,6289
20231127,091700,422636804,1578,1572,1581,1570,8299
20231127,091600,409551909,1578,1570,1578,1569,11125
20231127,091500,392031396,1569,1581,1584,1568,9695
20231127,091400,376793343,1586,1588,1590,1565,26116
20231127,091300,335590139,1584,1571,1587,1570,25898
20231127,091200,294731729,1570,1608,1608,1570,44618
20231127,091100,223835693,1609,1610,1610,1608,12790
20231127,091000,203246670,1610,1611,1611,1610,9485
20231127,090900,187970009,1611,1611,1612,1611,5275
20231127,090800,179471325,1612,1615,1615,1610,14806
20231127,090700,155590880,1615,1618,1618,1614,9975
20231127,090600,139479524,1620,1622,1622,1617,5826
20231127,090500,130040789,1622,1620,1622,1620,5702
20231127,090400,120796085,1620,1628,1628,1620,38213
20231127,090300,58768073,1628,1624,1629,1624,7688
20231127,090200,46277946,1624,1629,1629,1620,10490
20231127,090100,29255179,1629,1623,1631,1623,10413
20231127,090000,12306058,1623,1619,1623,1619,6604