stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,193200,1942498281,1593,1593,1593,1593,19405
20231128,193100,1942498281,1593,1593,1593,1593,0
20231128,193000,1942498281,1593,1593,1593,1593,0
20231128,192900,1942498281,1593,1593,1593,1593,0
20231128,192800,1942498281,1593,1593,1593,1593,0
20231128,192700,1942498281,1593,1593,1593,1593,0
20231128,192600,1942498281,1593,1593,1593,1593,0
20231128,192500,1942498281,1593,1593,1593,1593,0
20231128,192400,1942498281,1593,1593,1593,1593,0
20231128,192300,1942498281,1593,1593,1593,1593,0
20231128,192200,1942498281,1593,1593,1593,1593,0
20231128,192100,1942498281,1593,1593,1593,1593,0
20231128,192000,1942498281,1593,1593,1593,1593,0
20231128,191900,1942498281,1593,1593,1593,1593,0
20231128,191800,1942498281,1593,1593,1593,1593,0
20231128,191700,1942498281,1593,1593,1593,1593,0
20231128,191600,1942498281,1593,1593,1593,1593,0
20231128,191500,1942498281,1593,1593,1593,1593,0
20231128,191400,1942498281,1593,1593,1593,1593,0
20231128,191300,1942498281,1593,1593,1593,1593,0
20231128,191200,1942498281,1593,1593,1593,1593,0
20231128,191100,1942498281,1593,1593,1593,1593,0
20231128,191000,1942498281,1593,1593,1593,1593,0
20231128,190900,1942498281,1593,1593,1593,1593,0
20231128,190800,1942498281,1593,1593,1593,1593,0
20231128,190700,1942498281,1593,1593,1593,1593,0
20231128,190600,1942498281,1593,1593,1593,1593,0
20231128,190500,1942498281,1593,1593,1593,1593,0
20231128,190400,1942498281,1593,1593,1593,1593,0
20231128,190300,1942498281,1593,1593,1593,1593,0
20231128,190200,1942498281,1593,1593,1593,1593,19405
20231128,190100,1942498281,1593,1593,1593,1593,0
20231128,190000,1942498281,1593,1593,1593,1593,0
20231128,185900,1942498281,1593,1593,1593,1593,0
20231128,185800,1942498281,1593,1593,1593,1593,0
20231128,185700,1942498281,1593,1593,1593,1593,0
20231128,185600,1942498281,1593,1593,1593,1593,0
20231128,185500,1942498281,1593,1593,1593,1593,0
20231128,185400,1942498281,1593,1593,1593,1593,0
20231128,185300,1942498281,1593,1593,1593,1593,0
20231128,185200,1942498281,1593,1593,1593,1593,0
20231128,185100,1942498281,1593,1593,1593,1593,0
20231128,185000,1942498281,1593,1593,1593,1593,0
20231128,184900,1942498281,1593,1593,1593,1593,0
20231128,184800,1942498281,1593,1593,1593,1593,0
20231128,184700,1942498281,1593,1593,1593,1593,0
20231128,184600,1942498281,1593,1593,1593,1593,0
20231128,184500,1942498281,1593,1593,1593,1593,0
20231128,184400,1942498281,1593,1593,1593,1593,0
20231128,184300,1942498281,1593,1593,1593,1593,0
20231128,184200,1942498281,1593,1593,1593,1593,0
20231128,184100,1942498281,1593,1593,1593,1593,0
20231128,184000,1942498281,1593,1593,1593,1593,0
20231128,183900,1942498281,1593,1593,1593,1593,0
20231128,183800,1942498281,1593,1593,1593,1593,0
20231128,183700,1942498281,1593,1593,1593,1593,0
20231128,183600,1942498281,1593,1593,1593,1593,0
20231128,183500,1942498281,1593,1593,1593,1593,0
20231128,183400,1942498281,1593,1593,1593,1593,0
20231128,183300,1942498281,1593,1593,1593,1593,0
20231128,183200,1942498281,1593,1593,1593,1593,19405
20231128,183100,1942498281,1593,1593,1593,1593,0
20231128,183000,1942498281,1593,1593,1593,1593,0
20231128,182900,1942498281,1593,1593,1593,1593,0
20231128,182800,1942498281,1593,1593,1593,1593,0
20231128,182700,1942498281,1593,1593,1593,1593,0
20231128,182600,1942498281,1593,1593,1593,1593,0
20231128,182500,1942498281,1593,1593,1593,1593,0
20231128,182400,1942498281,1593,1593,1593,1593,0
20231128,182300,1942498281,1593,1593,1593,1593,0
20231128,182200,1942498281,1593,1593,1593,1593,0
20231128,182100,1942498281,1593,1593,1593,1593,0
20231128,182000,1942498281,1593,1593,1593,1593,0
20231128,181900,1942498281,1593,1593,1593,1593,0
20231128,181800,1942498281,1593,1593,1593,1593,0
20231128,181700,1942498281,1593,1593,1593,1593,0
20231128,181600,1942498281,1593,1593,1593,1593,0
20231128,181500,1942498281,1593,1593,1593,1593,0
20231128,181400,1942498281,1593,1593,1593,1593,0
20231128,181300,1942498281,1593,1593,1593,1593,0
20231128,181200,1942498281,1593,1593,1593,1593,0
20231128,181100,1942498281,1593,1593,1593,1593,0
20231128,181000,1942498281,1593,1593,1593,1593,0
20231128,180900,1942498281,1593,1593,1593,1593,0
20231128,180800,1942498281,1593,1593,1593,1593,0
20231128,180700,1942498281,1593,1593,1593,1593,0
20231128,180600,1942498281,1593,1593,1593,1593,0
20231128,180500,1942498281,1593,1593,1593,1593,0
20231128,180400,1942498281,1593,1593,1593,1593,0
20231128,180300,1942498281,1593,1593,1593,1593,0
20231128,180200,1942498281,1593,1593,1593,1593,19405
20231128,180100,1942498281,1593,1593,1593,1593,0
20231128,180000,1942498281,1593,1593,1593,1593,0
20231128,175900,1942498281,1593,1593,1593,1593,0
20231128,175800,1942498281,1593,1593,1593,1593,0
20231128,175700,1942498281,1593,1593,1593,1593,0
20231128,175600,1942498281,1593,1593,1593,1593,0
20231128,175500,1942498281,1593,1593,1593,1593,0
20231128,175400,1942498281,1593,1593,1593,1593,0
20231128,175300,1942498281,1593,1593,1593,1593,0
20231128,175200,1942498281,1593,1593,1593,1593,0
20231128,175100,1942498281,1593,1593,1593,1593,0
20231128,175000,1942498281,1593,1593,1593,1593,0
20231128,174900,1942498281,1593,1593,1593,1593,0
20231128,174800,1942498281,1593,1593,1593,1593,0
20231128,174700,1942498281,1593,1593,1593,1593,0
20231128,174600,1942498281,1593,1593,1593,1593,0
20231128,174500,1942498281,1593,1593,1593,1593,0
20231128,174400,1942498281,1593,1593,1593,1593,0
20231128,174300,1942498281,1593,1593,1593,1593,0
20231128,174200,1942498281,1593,1593,1593,1593,0
20231128,174100,1942498281,1593,1593,1593,1593,0
20231128,174000,1942498281,1593,1593,1593,1593,0
20231128,173900,1942498281,1593,1593,1593,1593,0
20231128,173800,1942498281,1593,1593,1593,1593,0
20231128,173700,1942498281,1593,1593,1593,1593,0
20231128,173600,1942498281,1593,1593,1593,1593,0
20231128,173500,1942498281,1593,1593,1593,1593,0
20231128,173400,1942498281,1593,1593,1593,1593,0
20231128,173300,1942498281,1593,1593,1593,1593,0
20231128,173200,1942498281,1593,1593,1593,1593,19405
20231128,173100,1942498281,1593,1593,1593,1593,0
20231128,173000,1942498281,1593,1593,1593,1593,0
20231128,172900,1942498281,1593,1593,1593,1593,0
20231128,172800,1942498281,1593,1593,1593,1593,0
20231128,172700,1942498281,1593,1593,1593,1593,0
20231128,172600,1942498281,1593,1593,1593,1593,0
20231128,172500,1942498281,1593,1593,1593,1593,0
20231128,172400,1942498281,1593,1593,1593,1593,0
20231128,172300,1942498281,1593,1593,1593,1593,0
20231128,172200,1942498281,1593,1593,1593,1593,0
20231128,172100,1942498281,1593,1593,1593,1593,0
20231128,172000,1942498281,1593,1593,1593,1593,0
20231128,171900,1942498281,1593,1593,1593,1593,0
20231128,171800,1942498281,1593,1593,1593,1593,0
20231128,171700,1942498281,1593,1593,1593,1593,0
20231128,171600,1942498281,1593,1593,1593,1593,0
20231128,171500,1942498281,1593,1593,1593,1593,0
20231128,171400,1942498281,1593,1593,1593,1593,0
20231128,171300,1942498281,1593,1593,1593,1593,0
20231128,171200,1942498281,1593,1593,1593,1593,0
20231128,171100,1942498281,1593,1593,1593,1593,0
20231128,171000,1942498281,1593,1593,1593,1593,0
20231128,170900,1942498281,1593,1593,1593,1593,0
20231128,170800,1942498281,1593,1593,1593,1593,0
20231128,170700,1942498281,1593,1593,1593,1593,0
20231128,170600,1942498281,1593,1593,1593,1593,0
20231128,170500,1942498281,1593,1593,1593,1593,0
20231128,170400,1942498281,1593,1593,1593,1593,0
20231128,170300,1942498281,1593,1593,1593,1593,0
20231128,170200,1942498281,1593,1593,1593,1593,19405
20231128,170100,1942498281,1593,1593,1593,1593,0
20231128,170000,1942498281,1593,1593,1593,1593,0
20231128,165900,1942498281,1593,1593,1593,1593,0
20231128,165800,1942498281,1593,1593,1593,1593,0
20231128,165700,1942498281,1593,1593,1593,1593,0
20231128,165600,1942498281,1593,1593,1593,1593,0
20231128,165500,1942498281,1593,1593,1593,1593,0
20231128,165400,1942498281,1593,1593,1593,1593,0
20231128,165300,1942498281,1593,1593,1593,1593,0
20231128,165200,1942498281,1593,1593,1593,1593,0
20231128,165100,1942498281,1593,1593,1593,1593,0
20231128,165000,1942498281,1593,1593,1593,1593,0
20231128,164900,1942498281,1593,1593,1593,1593,0
20231128,164800,1942498281,1593,1593,1593,1593,0
20231128,164700,1942498281,1593,1593,1593,1593,0
20231128,164600,1942498281,1593,1593,1593,1593,0
20231128,164500,1942498281,1593,1593,1593,1593,0
20231128,164400,1942498281,1593,1593,1593,1593,0
20231128,164300,1942498281,1593,1593,1593,1593,0
20231128,164200,1942498281,1593,1593,1593,1593,0
20231128,164100,1942498281,1593,1593,1593,1593,0
20231128,164000,1942498281,1593,1593,1593,1593,0
20231128,163900,1942498281,1593,1593,1593,1593,0
20231128,163800,1942498281,1593,1593,1593,1593,0
20231128,163700,1942498281,1593,1593,1593,1593,0
20231128,163600,1942498281,1593,1593,1593,1593,0
20231128,163500,1942498281,1593,1593,1593,1593,0
20231128,163400,1942498281,1593,1593,1593,1593,0
20231128,163300,1942498281,1593,1593,1593,1593,0
20231128,163200,1942498281,1593,1593,1593,1593,19405
20231128,163100,1942498281,1593,1593,1593,1593,0
20231128,163000,1942498281,1593,1593,1593,1593,0
20231128,162900,1942498281,1593,1593,1593,1593,0
20231128,162800,1942498281,1593,1593,1593,1593,0
20231128,162700,1942498281,1593,1593,1593,1593,0
20231128,162600,1942498281,1593,1593,1593,1593,0
20231128,162500,1942498281,1593,1593,1593,1593,0
20231128,162400,1942498281,1593,1593,1593,1593,0
20231128,162300,1942498281,1593,1593,1593,1593,0
20231128,162200,1942498281,1593,1593,1593,1593,0
20231128,162100,1942498281,1593,1593,1593,1593,0
20231128,162000,1942498281,1593,1593,1593,1593,0
20231128,161900,1942498281,1593,1593,1593,1593,0
20231128,161800,1942498281,1593,1593,1593,1593,0
20231128,161700,1942498281,1593,1593,1593,1593,0
20231128,161600,1942498281,1593,1593,1593,1593,0
20231128,161500,1942498281,1593,1593,1593,1593,0
20231128,161400,1942498281,1593,1593,1593,1593,0
20231128,161300,1942498281,1593,1593,1593,1593,0
20231128,161200,1942498281,1593,1593,1593,1593,0
20231128,161100,1942498281,1593,1593,1593,1593,0
20231128,161000,1942498281,1593,1593,1593,1593,0
20231128,160900,1942498281,1593,1593,1593,1593,0
20231128,160800,1942498281,1593,1593,1593,1593,0
20231128,160700,1942498281,1593,1593,1593,1593,0
20231128,160600,1942498281,1593,1593,1593,1593,0
20231128,160500,1942498281,1593,1593,1593,1593,0
20231128,160400,1942498281,1593,1593,1593,1593,0
20231128,160300,1942498281,1593,1593,1593,1593,0
20231128,160200,1942498281,1593,1593,1593,1593,19405
20231128,160100,1942498281,1593,1593,1593,1593,0
20231128,160000,1942498281,1593,1593,1593,1593,0
20231128,155900,1942498281,1593,1593,1593,1593,0
20231128,155800,1942498281,1593,1593,1593,1593,0
20231128,155700,1942498281,1593,1593,1593,1593,0
20231128,155600,1942498281,1593,1593,1593,1593,0
20231128,155500,1942498281,1593,1593,1593,1593,0
20231128,155400,1942498281,1593,1593,1593,1593,0
20231128,155300,1942498281,1593,1593,1593,1593,0
20231128,155200,1942498281,1593,1593,1593,1593,0
20231128,155100,1942498281,1593,1593,1593,1593,0
20231128,155000,1942498281,1593,1593,1593,1593,0
20231128,154900,1942498281,1593,1593,1593,1593,0
20231128,154800,1942498281,1593,1593,1593,1593,0
20231128,154700,1942498281,1593,1593,1593,1593,0
20231128,154600,1942498281,1593,1593,1593,1593,0
20231128,154500,1942498281,1593,1593,1593,1593,0
20231128,154400,1942498281,1593,1593,1593,1593,0
20231128,154300,1942498281,1593,1593,1593,1593,0
20231128,154200,1942498281,1593,1593,1593,1593,0
20231128,154100,1942498281,1593,1593,1593,1593,0
20231128,154000,1942498281,1593,1593,1593,1593,0
20231128,153900,1942498281,1593,1593,1593,1593,0
20231128,153800,1942498281,1593,1593,1593,1593,0
20231128,153700,1942498281,1593,1593,1593,1593,0
20231128,153600,1942498281,1593,1593,1593,1593,0
20231128,153500,1942498281,1593,1593,1593,1593,0
20231128,153400,1942498281,1593,1593,1593,1593,0
20231128,153300,1942498281,1593,1593,1593,1593,0
20231128,153200,1942498281,1593,1593,1593,1593,19405
20231128,153100,1942498281,1593,1593,1593,1593,0
20231128,153000,1942498281,1593,1593,1593,1593,19405
20231128,152900,1911586116,1594,1594,1594,1594,0
20231128,152800,1911586116,1594,1594,1594,1594,0
20231128,152700,1911586116,1594,1594,1594,1594,0
20231128,152600,1911586116,1594,1594,1594,1594,0
20231128,152500,1911586116,1594,1594,1594,1594,0
20231128,152400,1911586116,1594,1594,1594,1594,0
20231128,152300,1911586116,1594,1594,1594,1594,0
20231128,152200,1911586116,1594,1594,1594,1594,0
20231128,152100,1911586116,1594,1594,1594,1594,0
20231128,152000,1911586116,1594,1594,1594,1594,0
20231128,151900,1911586116,1594,1592,1594,1591,5256
20231128,151800,1903214046,1592,1591,1592,1591,406
20231128,151700,1902568045,1590,1590,1591,1590,125
20231128,151600,1902369294,1590,1589,1590,1589,7788
20231128,151500,1889988974,1590,1589,1590,1589,1277
20231128,151400,1887959354,1589,1589,1589,1588,1585
20231128,151300,1885440989,1589,1589,1589,1589,1674
20231128,151200,1882781003,1588,1588,1588,1588,3003
20231128,151100,1878012239,1588,1586,1588,1586,2615
20231128,151000,1873862447,1586,1586,1589,1586,23
20231128,150900,1873825963,1586,1586,1586,1586,2938
20231128,150800,1869166295,1586,1587,1589,1586,1108
20231128,150700,1867408286,1587,1587,1587,1587,318
20231128,150600,1866903620,1587,1589,1589,1587,2021
20231128,150500,1863695396,1589,1589,1589,1589,81
20231128,150400,1863566687,1588,1589,1589,1588,1061
20231128,150300,1861881560,1590,1590,1590,1589,4338
20231128,150200,1854984468,1590,1589,1590,1589,1196
20231128,150100,1853083379,1588,1588,1588,1588,517
20231128,150000,1852262383,1588,1588,1588,1588,3691
20231128,145900,1846401075,1588,1588,1588,1588,100
20231128,145800,1846242275,1587,1593,1593,1587,7549
20231128,145700,1834244988,1592,1592,1592,1592,2
20231128,145600,1834241804,1592,1592,1592,1592,280
20231128,145500,1833796044,1592,1593,1593,1592,550
20231128,145400,1832920224,1593,1592,1593,1592,106
20231128,145300,1832751372,1592,1592,1592,1592,201
20231128,145200,1832431380,1592,1592,1592,1592,894
20231128,145100,1831008132,1591,1594,1594,1591,3949
20231128,145000,1824714398,1594,1596,1596,1594,1121
20231128,144900,1822926754,1595,1594,1595,1594,27
20231128,144800,1822883690,1593,1593,1593,1593,0
20231128,144700,1822883690,1593,1594,1594,1593,519
20231128,144600,1822056886,1594,1594,1594,1594,1901
20231128,144500,1819026692,1594,1594,1594,1594,1249
20231128,144400,1817035786,1594,1594,1594,1594,30
20231128,144300,1816987966,1594,1594,1594,1594,1102
20231128,144200,1815231378,1594,1594,1594,1594,1081
20231128,144100,1813508264,1594,1595,1595,1594,2363
20231128,144000,1809739672,1595,1597,1597,1595,2936
20231128,143900,1805053663,1599,1598,1599,1596,6169
20231128,143800,1795200826,1597,1598,1598,1597,142
20231128,143700,1794973933,1599,1600,1600,1599,1289
20231128,143600,1792911792,1600,1600,1600,1600,10
20231128,143500,1792895792,1600,1598,1600,1598,1336
20231128,143400,1790758863,1599,1600,1600,1599,4951
20231128,143300,1782840364,1602,1602,1602,1602,452
20231128,143200,1782116260,1604,1604,1604,1603,2252
20231128,143100,1778504490,1604,1604,1604,1604,662
20231128,143000,1777442642,1603,1603,1604,1603,834
20231128,142900,1776105675,1603,1603,1603,1603,281
20231128,142800,1775655232,1603,1602,1603,1602,2291
20231128,142700,1771984097,1602,1602,1602,1602,0
20231128,142600,1771984097,1602,1602,1602,1602,194
20231128,142500,1771673309,1599,1600,1600,1599,1161
20231128,142400,1769816161,1602,1602,1602,1602,149
20231128,142300,1769577463,1600,1600,1602,1600,1546
20231128,142200,1767103463,1598,1599,1603,1598,3002
20231128,142100,1762298906,1598,1598,1598,1598,1746
20231128,142000,1759508798,1598,1599,1599,1598,13
20231128,141900,1759488021,1599,1599,1599,1599,3
20231128,141800,1759483224,1599,1599,1599,1598,668
20231128,141700,1758415093,1599,1600,1600,1599,36
20231128,141600,1758357494,1600,1603,1603,1600,641
20231128,141500,1757331777,1604,1603,1604,1603,31
20231128,141400,1757282059,1604,1604,1605,1604,1466
20231128,141300,1754930135,1604,1604,1604,1599,826
20231128,141200,1753607738,1604,1600,1604,1600,8909
20231128,141100,1739339673,1600,1600,1600,1599,1611
20231128,141000,1736762110,1601,1601,1602,1601,303
20231128,140900,1736276710,1602,1602,1602,1602,10
20231128,140800,1736260690,1602,1602,1602,1602,204
20231128,140700,1735933882,1602,1601,1602,1601,1734
20231128,140600,1733157064,1601,1600,1601,1600,1135
20231128,140500,1731340309,1601,1599,1601,1599,5461
20231128,140400,1722603633,1600,1600,1600,1600,400
20231128,140300,1721963633,1600,1599,1600,1598,1535
20231128,140200,1719509760,1599,1600,1600,1599,2953
20231128,140100,1714784971,1600,1600,1600,1598,1315
20231128,140000,1712681417,1600,1600,1600,1600,1
20231128,135900,1712679817,1600,1600,1600,1598,253
20231128,135800,1712275021,1600,1600,1600,1600,464
20231128,135700,1711532621,1598,1600,1600,1597,2055
20231128,135600,1708248721,1600,1599,1600,1599,1107
20231128,135500,1706478033,1599,1598,1599,1598,549
20231128,135400,1705600200,1599,1600,1600,1599,1583
20231128,135300,1703068933,1600,1599,1600,1599,2336
20231128,135200,1699332834,1599,1595,1599,1595,1298
20231128,135100,1697257736,1597,1597,1597,1594,258
20231128,135000,1696846445,1597,1599,1599,1597,765
20231128,134900,1695624610,1599,1597,1599,1597,531
20231128,134800,1694775661,1594,1598,1599,1594,2076
20231128,134700,1691458339,1598,1598,1598,1598,2082
20231128,134600,1688131303,1598,1588,1599,1588,10567
20231128,134500,1671310819,1589,1589,1589,1589,427
20231128,134400,1670632316,1588,1588,1588,1588,5
20231128,134300,1670624376,1588,1588,1588,1588,0
20231128,134200,1670624376,1588,1588,1588,1588,604
20231128,134100,1669665224,1587,1587,1587,1587,200
20231128,134000,1669347824,1588,1589,1590,1587,1298
20231128,133900,1667287484,1588,1588,1588,1588,0
20231128,133800,1667287484,1588,1588,1588,1588,2276
20231128,133700,1663673196,1588,1588,1588,1588,200
20231128,133600,1663355596,1587,1587,1587,1587,200
20231128,133500,1663038196,1587,1590,1590,1587,400
20231128,133400,1662402796,1587,1587,1593,1587,347
20231128,133300,1661852077,1587,1589,1593,1587,3764
20231128,133200,1655875293,1589,1589,1589,1589,0
20231128,133100,1655875293,1589,1589,1589,1587,5224
20231128,133000,1647584391,1589,1589,1589,1587,1633
20231128,132900,1644992162,1588,1588,1588,1588,170
20231128,132800,1644722202,1588,1588,1589,1588,222
20231128,132700,1644369664,1588,1588,1588,1588,130
20231128,132600,1644163224,1588,1588,1588,1587,689
20231128,132500,1643069645,1588,1588,1588,1586,1560
20231128,132400,1640593069,1588,1588,1588,1588,554
20231128,132300,1639713317,1588,1588,1588,1588,11
20231128,132200,1639695849,1586,1584,1586,1584,2012
20231128,132100,1636506555,1584,1584,1584,1583,1597
20231128,132000,1633977373,1584,1585,1585,1584,178
20231128,131900,1633695321,1585,1585,1585,1585,1
20231128,131800,1633693736,1586,1586,1586,1586,1102
20231128,131700,1631945964,1586,1589,1590,1586,560
20231128,131600,1631056186,1586,1584,1590,1584,316
20231128,131500,1630553801,1586,1584,1586,1584,203
20231128,131400,1630231848,1583,1583,1583,1583,655
20231128,131300,1629194983,1582,1591,1591,1582,1250
20231128,131200,1627215977,1591,1585,1591,1585,1015
20231128,131100,1625607138,1585,1584,1585,1584,1571
20231128,131000,1623118605,1584,1583,1584,1581,2966
20231128,130900,1618426794,1584,1584,1584,1584,11
20231128,130800,1618409370,1584,1583,1584,1583,6
20231128,130700,1618399867,1582,1582,1583,1582,2837
20231128,130600,1613910958,1583,1582,1583,1582,512
20231128,130500,1613100729,1582,1583,1583,1582,2231
20231128,130400,1609570387,1583,1585,1585,1583,1100
20231128,130300,1607828737,1585,1585,1585,1585,130
20231128,130200,1607622687,1586,1583,1586,1583,532
20231128,130100,1606780507,1583,1583,1583,1583,4746
20231128,130000,1599267589,1583,1584,1584,1583,800
20231128,125900,1598001184,1583,1584,1584,1583,2177
20231128,125800,1594553317,1584,1585,1585,1584,5911
20231128,125700,1585188948,1585,1585,1585,1585,2115
20231128,125600,1581836673,1585,1587,1587,1585,6536
20231128,125500,1571471788,1586,1587,1587,1586,582
20231128,125400,1570548681,1587,1587,1587,1587,450
20231128,125300,1569834531,1587,1587,1587,1586,197
20231128,125200,1569521902,1587,1587,1590,1587,1605
20231128,125100,1566974752,1586,1586,1586,1585,441
20231128,125000,1566275381,1585,1586,1587,1585,5012
20231128,124900,1558329484,1585,1587,1587,1585,730
20231128,124800,1557172134,1586,1586,1587,1586,2345
20231128,124700,1553452962,1587,1587,1587,1586,4
20231128,124600,1553446615,1587,1586,1587,1585,6243
20231128,124500,1543548796,1587,1588,1588,1587,2570
20231128,124400,1539468712,1588,1590,1590,1588,1718
20231128,124300,1536739800,1591,1590,1591,1590,908
20231128,124200,1535295572,1590,1590,1590,1590,0
20231128,124100,1535295572,1590,1590,1590,1590,1772
20231128,124000,1532478092,1590,1591,1591,1590,1048
20231128,123900,1530811723,1591,1592,1592,1590,766
20231128,123800,1529593572,1592,1591,1592,1591,28
20231128,123700,1529549016,1590,1592,1592,1590,1019
20231128,123600,1527927772,1590,1595,1595,1590,3668
20231128,123500,1522091826,1595,1595,1595,1594,580
20231128,123400,1521167014,1595,1593,1595,1593,569
20231128,123300,1520260497,1593,1597,1597,1593,5435
20231128,123200,1511592636,1597,1597,1599,1597,484
20231128,123100,1510819612,1596,1598,1598,1596,18895
20231128,123000,1480640841,1599,1599,1599,1599,1460
20231128,122900,1478306301,1600,1600,1600,1600,40
20231128,122800,1478242301,1600,1599,1600,1599,151
20231128,122700,1478000851,1599,1600,1600,1599,697
20231128,122600,1476886151,1600,1600,1600,1600,2
20231128,122500,1476882951,1600,1599,1600,1599,301
20231128,122400,1476401638,1598,1600,1600,1598,680
20231128,122300,1475314238,1600,1600,1600,1600,304
20231128,122200,1474827838,1600,1600,1600,1600,236
20231128,122100,1474450238,1600,1600,1600,1600,405
20231128,122000,1473802238,1601,1601,1601,1601,22
20231128,121900,1473767016,1601,1599,1601,1599,421
20231128,121800,1473093835,1599,1600,1600,1599,200
20231128,121700,1472774034,1601,1601,1601,1601,0
20231128,121600,1472774034,1601,1601,1601,1601,281
20231128,121500,1472324153,1601,1598,1601,1598,126
20231128,121400,1472122761,1598,1598,1598,1598,21
20231128,121300,1472089203,1597,1598,1603,1597,5045
20231128,121200,1464028578,1598,1598,1598,1598,0
20231128,121100,1464028578,1598,1598,1598,1598,1565
20231128,121000,1461527708,1598,1598,1604,1598,3686
20231128,120900,1455619493,1597,1598,1600,1597,6524
20231128,120800,1445194020,1604,1598,1604,1598,800
20231128,120700,1443915572,1598,1600,1600,1598,168
20231128,120600,1443646987,1600,1600,1600,1600,500
20231128,120500,1442846987,1600,1604,1604,1598,22154
20231128,120400,1407409729,1605,1605,1605,1605,1
20231128,120300,1407408124,1604,1604,1604,1604,186
20231128,120200,1407109780,1604,1604,1604,1604,0
20231128,120100,1407109780,1604,1604,1604,1604,5
20231128,120000,1407101760,1602,1602,1602,1602,222
20231128,115900,1406746116,1601,1602,1602,1601,2002
20231128,115800,1403540414,1601,1601,1601,1601,113
20231128,115700,1403359501,1601,1602,1603,1601,7402
20231128,115600,1391505008,1602,1604,1604,1602,2369
20231128,115500,1387707527,1603,1603,1603,1603,0
20231128,115400,1387707527,1603,1604,1604,1603,340
20231128,115300,1387162229,1604,1604,1604,1604,0
20231128,115200,1387162229,1604,1606,1606,1604,3987
20231128,115100,1380766530,1608,1607,1608,1607,285
20231128,115000,1380308358,1607,1607,1607,1607,77
20231128,114900,1380184619,1607,1607,1607,1607,66
20231128,114800,1380078557,1607,1607,1607,1607,78
20231128,114700,1379953211,1607,1607,1607,1607,3
20231128,114600,1379948390,1603,1603,1603,1603,134
20231128,114500,1379733588,1603,1603,1607,1603,559
20231128,114400,1378836711,1603,1603,1603,1603,1141
20231128,114300,1377007688,1603,1603,1603,1603,923
20231128,114200,1375528119,1603,1608,1608,1603,111
20231128,114100,1375350181,1603,1603,1603,1602,716
20231128,114000,1374202761,1603,1602,1603,1602,667
20231128,113900,1373134177,1602,1603,1603,1602,226
20231128,113800,1372771912,1603,1603,1603,1602,1312
20231128,113700,1370669017,1603,1608,1608,1603,183
20231128,113600,1370375618,1608,1608,1608,1606,29
20231128,113500,1370328988,1608,1609,1609,1608,131
20231128,113400,1370118210,1609,1603,1609,1603,8
20231128,113300,1370105366,1601,1608,1610,1601,17072
20231128,113200,1342745488,1610,1607,1610,1607,1286
20231128,113100,1340678215,1607,1606,1607,1603,434
20231128,113000,1339982339,1606,1606,1606,1606,53
20231128,112900,1339897221,1606,1605,1606,1605,20
20231128,112800,1339865118,1605,1603,1605,1603,600
20231128,112700,1338903302,1603,1603,1603,1603,23
20231128,112600,1338866433,1603,1603,1603,1603,1176
20231128,112500,1336981305,1603,1603,1603,1603,558
20231128,112400,1336086831,1603,1603,1606,1603,104
20231128,112300,1335919816,1606,1606,1606,1606,0
20231128,112200,1335919816,1606,1606,1606,1606,26
20231128,112100,1335878060,1603,1603,1603,1603,1520
20231128,112000,1333441500,1603,1606,1606,1603,141
20231128,111900,1333215087,1603,1603,1603,1603,7
20231128,111800,1333203866,1603,1603,1603,1602,302
20231128,111700,1332720030,1602,1602,1602,1602,1
20231128,111600,1332718428,1602,1604,1604,1602,699
20231128,111500,1331597830,1603,1603,1603,1603,178
20231128,111400,1331312496,1601,1601,1601,1601,0
20231128,111300,1331312496,1601,1608,1608,1601,6617
20231128,111200,1320704301,1607,1607,1607,1607,33
20231128,111100,1320651270,1607,1607,1607,1607,2
20231128,111000,1320648056,1605,1608,1608,1605,1695
20231128,110900,1317925512,1608,1608,1608,1608,100
20231128,110800,1317764712,1608,1608,1608,1608,550
20231128,110700,1316880312,1609,1609,1609,1609,111
20231128,110600,1316701713,1609,1609,1610,1609,1163
20231128,110500,1314829416,1609,1607,1610,1607,2839
20231128,110400,1310260403,1607,1606,1607,1606,131
20231128,110300,1310050007,1606,1607,1607,1606,394
20231128,110200,1309417213,1606,1607,1607,1606,2213
20231128,110100,1305861521,1607,1610,1610,1607,1741
20231128,110000,1303062309,1610,1610,1610,1607,605
20231128,105900,1302088369,1610,1614,1614,1610,353
20231128,105800,1301518938,1614,1615,1615,1614,1020
20231128,105700,1299872646,1614,1607,1615,1607,1003
20231128,105600,1298257010,1607,1613,1613,1607,1197
20231128,105500,1296332802,1615,1608,1617,1607,15450
20231128,105400,1271392755,1608,1615,1615,1608,7432
20231128,105300,1259414777,1615,1615,1615,1614,1614
20231128,105200,1256808772,1615,1615,1617,1615,3906
20231128,105100,1250496699,1614,1614,1615,1614,367
20231128,105000,1249904138,1614,1612,1614,1611,2287
20231128,104900,1246219423,1611,1614,1614,1611,1625
20231128,104800,1243600557,1612,1615,1615,1611,2905
20231128,104700,1238917201,1613,1614,1615,1613,2576
20231128,104600,1234759396,1614,1615,1615,1612,1416
20231128,104500,1232474282,1615,1616,1616,1615,4376
20231128,104400,1225403414,1617,1617,1617,1616,5536
20231128,104300,1216456996,1622,1624,1624,1616,11687
20231128,104200,1197510013,1625,1624,1626,1623,6221
20231128,104100,1187399727,1624,1625,1626,1622,5191
20231128,104000,1178967342,1625,1620,1627,1620,15416
20231128,103900,1153919594,1620,1617,1621,1617,19099
20231128,103800,1122992360,1617,1616,1617,1616,5107
20231128,103700,1114735522,1616,1616,1617,1616,2545
20231128,103600,1110621404,1616,1615,1618,1615,11682
20231128,103500,1091745028,1614,1608,1614,1605,9933
20231128,103400,1075734699,1609,1610,1610,1609,186
20231128,103300,1075435301,1610,1610,1611,1610,4489
20231128,103200,1068207711,1609,1602,1609,1602,2432
20231128,103100,1064304796,1603,1603,1603,1602,388
20231128,103000,1063683060,1603,1603,1603,1603,151
20231128,102900,1063441007,1603,1604,1604,1603,1143
20231128,102800,1061608135,1604,1604,1606,1604,1198
20231128,102700,1059685521,1604,1605,1606,1604,1392
20231128,102600,1057452355,1610,1610,1610,1603,6155
20231128,102500,1047583473,1610,1610,1610,1603,1608
20231128,102400,1044997484,1610,1611,1611,1610,1438
20231128,102300,1042681472,1611,1608,1611,1608,1105
20231128,102200,1040901707,1608,1611,1612,1600,6669
20231128,102100,1030183343,1611,1611,1611,1611,1265
20231128,102000,1028145428,1611,1602,1611,1601,822
20231128,101900,1026823011,1601,1611,1611,1600,373
20231128,101800,1026224040,1611,1614,1614,1611,1770
20231128,101700,1023367387,1614,1613,1615,1611,5728
20231128,101600,1014124028,1613,1613,1613,1613,857
20231128,101500,1012741687,1613,1612,1613,1610,4327
20231128,101400,1005769255,1612,1606,1612,1606,14984
20231128,101300,981660302,1606,1609,1610,1606,3948
20231128,101200,975309168,1609,1605,1609,1605,9587
20231128,101100,959907737,1600,1604,1605,1595,2348
20231128,101000,956151548,1604,1606,1606,1604,2273
20231128,100900,952503429,1605,1603,1606,1600,4611
20231128,100800,945107134,1603,1595,1603,1594,7594
20231128,100700,932975847,1595,1588,1595,1587,1581
20231128,100600,930465913,1588,1587,1588,1586,695
20231128,100500,929362892,1587,1587,1587,1586,2897
20231128,100400,924765354,1586,1585,1587,1584,1165
20231128,100300,922917850,1585,1587,1588,1585,611
20231128,100200,921948554,1587,1587,1587,1585,3815
20231128,100100,915894519,1588,1590,1595,1588,8174
20231128,100000,902909638,1590,1590,1590,1589,3364
20231128,095900,897560888,1590,1589,1590,1589,568
20231128,095800,896658325,1589,1590,1590,1589,1599
20231128,095700,894116465,1589,1588,1589,1588,424
20231128,095600,893442779,1589,1590,1590,1589,2185
20231128,095500,889970810,1589,1595,1595,1589,6573
20231128,095400,879518484,1593,1594,1597,1593,3923
20231128,095300,873269112,1593,1596,1596,1593,303
20231128,095200,872785992,1593,1593,1593,1592,449
20231128,095100,872070736,1593,1597,1597,1592,938
20231128,095000,870575768,1597,1592,1598,1592,574
20231128,094900,869660854,1598,1595,1598,1590,1060
20231128,094800,867974312,1597,1599,1600,1590,7341
20231128,094700,856282070,1600,1598,1600,1596,6113
20231128,094600,846515746,1599,1604,1604,1599,7271
20231128,094500,834886349,1601,1607,1607,1601,6911
20231128,094400,823806304,1607,1605,1607,1605,1107
20231128,094300,822029367,1604,1602,1606,1602,1008
20231128,094200,820412717,1601,1607,1608,1601,20274
20231128,094100,787924505,1607,1609,1609,1607,1928
20231128,094000,784822421,1609,1609,1614,1603,25342
20231128,093900,744001033,1610,1604,1610,1604,23190
20231128,093800,706757075,1604,1605,1605,1604,2521
20231128,093700,702711274,1605,1602,1605,1602,5366
20231128,093600,694106233,1602,1599,1602,1599,13877
20231128,093500,671902696,1599,1598,1600,1598,625
20231128,093400,670903417,1598,1598,1598,1597,1730
20231128,093300,668139046,1597,1593,1597,1593,3978
20231128,093200,661798424,1595,1595,1595,1595,820
20231128,093100,660490524,1595,1595,1597,1595,1292
20231128,093000,658429684,1595,1600,1605,1591,5910
20231128,092900,648961203,1600,1606,1606,1590,38692
20231128,092800,586985261,1606,1601,1606,1601,10781
20231128,092700,569702729,1601,1593,1601,1590,36792
20231128,092600,510962112,1590,1590,1591,1590,2705
20231128,092500,506661100,1590,1583,1593,1583,3990
20231128,092400,500323573,1588,1585,1589,1583,5403
20231128,092300,491759804,1585,1585,1585,1583,12140
20231128,092200,472519802,1585,1593,1593,1585,6610
20231128,092100,462027401,1593,1593,1594,1593,5075
20231128,092000,453942850,1593,1589,1593,1589,1352
20231128,091900,451790514,1593,1590,1595,1588,9503
20231128,091800,436669716,1592,1593,1593,1590,1414
20231128,091700,434418763,1593,1593,1595,1593,1266
20231128,091600,432401571,1595,1593,1595,1593,10145
20231128,091500,416233268,1593,1588,1594,1586,15058
20231128,091400,392280133,1588,1591,1593,1588,6874
20231128,091300,381362761,1591,1593,1593,1589,8988
20231128,091200,367064271,1593,1588,1593,1588,5643
20231128,091100,358081560,1588,1593,1593,1588,24654
20231128,091000,318891588,1598,1595,1599,1592,4166
20231128,090900,312257212,1595,1602,1602,1595,8327
20231128,090800,298934312,1600,1595,1602,1590,21901
20231128,090700,263938286,1595,1597,1598,1595,13171
20231128,090600,242921056,1597,1595,1599,1590,17256
20231128,090500,215411144,1595,1595,1604,1595,52071
20231128,090400,132161301,1595,1583,1597,1583,16277
20231128,090300,106289782,1587,1581,1587,1576,15273
20231128,090200,82150697,1582,1574,1582,1574,14702
20231128,090100,58951923,1573,1571,1574,1563,7767
20231128,090000,46752906,1571,1559,1572,1559,29885