stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,184400,703739717500,72800,72800,72800,72800,1036252
20231121,184300,703739717500,72800,72800,72800,72800,0
20231121,184200,703739717500,72800,72800,72800,72800,0
20231121,184100,703739717500,72800,72800,72800,72800,0
20231121,184000,703739717500,72800,72800,72800,72800,0
20231121,183900,703739717500,72800,72800,72800,72800,0
20231121,183800,703739717500,72800,72800,72800,72800,0
20231121,183700,703739717500,72800,72800,72800,72800,0
20231121,183600,703739717500,72800,72800,72800,72800,0
20231121,183500,703739717500,72800,72800,72800,72800,0
20231121,183400,703739717500,72800,72800,72800,72800,0
20231121,183300,703739717500,72800,72800,72800,72800,0
20231121,183200,703739717500,72800,72800,72800,72800,0
20231121,183100,703739717500,72800,72800,72800,72800,0
20231121,183000,703739717500,72800,72800,72800,72800,0
20231121,182900,703739717500,72800,72800,72800,72800,0
20231121,182800,703739717500,72800,72800,72800,72800,0
20231121,182700,703739717500,72800,72800,72800,72800,0
20231121,182600,703739717500,72800,72800,72800,72800,0
20231121,182500,703739717500,72800,72800,72800,72800,0
20231121,182400,703739717500,72800,72800,72800,72800,0
20231121,182300,703739717500,72800,72800,72800,72800,0
20231121,182200,703739717500,72800,72800,72800,72800,0
20231121,182100,703739717500,72800,72800,72800,72800,0
20231121,182000,703739717500,72800,72800,72800,72800,0
20231121,181900,703739717500,72800,72800,72800,72800,0
20231121,181800,703739717500,72800,72800,72800,72800,0
20231121,181700,703739717500,72800,72800,72800,72800,0
20231121,181600,703739717500,72800,72800,72800,72800,0
20231121,181500,703739717500,72800,72800,72800,72800,0
20231121,181400,703739717500,72800,72800,72800,72800,1036252
20231121,181300,703739717500,72800,72800,72800,72800,0
20231121,181200,703739717500,72800,72800,72800,72800,0
20231121,181100,703739717500,72800,72800,72800,72800,0
20231121,181000,703739717500,72800,72800,72800,72800,0
20231121,180900,703739717500,72800,72800,72800,72800,0
20231121,180800,703739717500,72800,72800,72800,72800,0
20231121,180700,703739717500,72800,72800,72800,72800,0
20231121,180600,703739717500,72800,72800,72800,72800,0
20231121,180500,703739717500,72800,72800,72800,72800,0
20231121,180400,703739717500,72800,72800,72800,72800,0
20231121,180300,703739717500,72800,72800,72800,72800,0
20231121,180200,703739717500,72800,72800,72800,72800,0
20231121,180100,703739717500,72800,72800,72800,72800,0
20231121,180000,703739717500,72800,72800,72800,72800,0
20231121,175900,703739717500,72800,72800,72800,72800,0
20231121,175800,703739717500,72800,72800,72800,72800,0
20231121,175700,703739717500,72800,72800,72800,72800,0
20231121,175600,703739717500,72800,72800,72800,72800,0
20231121,175500,703739717500,72800,72800,72800,72800,0
20231121,175400,703739717500,72800,72800,72800,72800,0
20231121,175300,703739717500,72800,72800,72800,72800,0
20231121,175200,703739717500,72800,72800,72800,72800,0
20231121,175100,703739717500,72800,72800,72800,72800,0
20231121,175000,703739717500,72800,72800,72800,72800,0
20231121,174900,703739717500,72800,72800,72800,72800,0
20231121,174800,703739717500,72800,72800,72800,72800,0
20231121,174700,703739717500,72800,72800,72800,72800,0
20231121,174600,703739717500,72800,72800,72800,72800,0
20231121,174500,703739717500,72800,72800,72800,72800,0
20231121,174400,703739717500,72800,72800,72800,72800,1036252
20231121,174300,703739717500,72800,72800,72800,72800,0
20231121,174200,703739717500,72800,72800,72800,72800,0
20231121,174100,703739717500,72800,72800,72800,72800,0
20231121,174000,703739717500,72800,72800,72800,72800,0
20231121,173900,703739717500,72800,72800,72800,72800,0
20231121,173800,703739717500,72800,72800,72800,72800,0
20231121,173700,703739717500,72800,72800,72800,72800,0
20231121,173600,703739717500,72800,72800,72800,72800,0
20231121,173500,703739717500,72800,72800,72800,72800,0
20231121,173400,703739717500,72800,72800,72800,72800,0
20231121,173300,703739717500,72800,72800,72800,72800,0
20231121,173200,703739717500,72800,72800,72800,72800,0
20231121,173100,703739717500,72800,72800,72800,72800,0
20231121,173000,703739717500,72800,72800,72800,72800,0
20231121,172900,703739717500,72800,72800,72800,72800,0
20231121,172800,703739717500,72800,72800,72800,72800,0
20231121,172700,703739717500,72800,72800,72800,72800,0
20231121,172600,703739717500,72800,72800,72800,72800,0
20231121,172500,703739717500,72800,72800,72800,72800,0
20231121,172400,703739717500,72800,72800,72800,72800,0
20231121,172300,703739717500,72800,72800,72800,72800,0
20231121,172200,703739717500,72800,72800,72800,72800,0
20231121,172100,703739717500,72800,72800,72800,72800,0
20231121,172000,703739717500,72800,72800,72800,72800,0
20231121,171900,703739717500,72800,72800,72800,72800,0
20231121,171800,703739717500,72800,72800,72800,72800,0
20231121,171700,703739717500,72800,72800,72800,72800,0
20231121,171600,703739717500,72800,72800,72800,72800,0
20231121,171500,703739717500,72800,72800,72800,72800,0
20231121,171400,703739717500,72800,72800,72800,72800,1036252
20231121,171300,703739717500,72800,72800,72800,72800,0
20231121,171200,703739717500,72800,72800,72800,72800,0
20231121,171100,703739717500,72800,72800,72800,72800,0
20231121,171000,703739717500,72800,72800,72800,72800,0
20231121,170900,703739717500,72800,72800,72800,72800,0
20231121,170800,703739717500,72800,72800,72800,72800,0
20231121,170700,703739717500,72800,72800,72800,72800,0
20231121,170600,703739717500,72800,72800,72800,72800,0
20231121,170500,703739717500,72800,72800,72800,72800,0
20231121,170400,703739717500,72800,72800,72800,72800,0
20231121,170300,703739717500,72800,72800,72800,72800,0
20231121,170200,703739717500,72800,72800,72800,72800,0
20231121,170100,703739717500,72800,72800,72800,72800,0
20231121,170000,703739717500,72800,72800,72800,72800,0
20231121,165900,703739717500,72800,72800,72800,72800,0
20231121,165800,703739717500,72800,72800,72800,72800,0
20231121,165700,703739717500,72800,72800,72800,72800,0
20231121,165600,703739717500,72800,72800,72800,72800,0
20231121,165500,703739717500,72800,72800,72800,72800,0
20231121,165400,703739717500,72800,72800,72800,72800,0
20231121,165300,703739717500,72800,72800,72800,72800,0
20231121,165200,703739717500,72800,72800,72800,72800,0
20231121,165100,703739717500,72800,72800,72800,72800,0
20231121,165000,703739717500,72800,72800,72800,72800,0
20231121,164900,703739717500,72800,72800,72800,72800,0
20231121,164800,703739717500,72800,72800,72800,72800,0
20231121,164700,703739717500,72800,72800,72800,72800,0
20231121,164600,703739717500,72800,72800,72800,72800,0
20231121,164500,703739717500,72800,72800,72800,72800,0
20231121,164400,703739717500,72800,72800,72800,72800,1036252
20231121,164300,703739717500,72800,72800,72800,72800,0
20231121,164200,703739717500,72800,72800,72800,72800,0
20231121,164100,703739717500,72800,72800,72800,72800,0
20231121,164000,703739717500,72800,72800,72800,72800,0
20231121,163900,703739717500,72800,72800,72800,72800,0
20231121,163800,703739717500,72800,72800,72800,72800,0
20231121,163700,703739717500,72800,72800,72800,72800,0
20231121,163600,703739717500,72800,72800,72800,72800,0
20231121,163500,703739717500,72800,72800,72800,72800,0
20231121,163400,703739717500,72800,72800,72800,72800,0
20231121,163300,703739717500,72800,72800,72800,72800,0
20231121,163200,703739717500,72800,72800,72800,72800,0
20231121,163100,703739717500,72800,72800,72800,72800,0
20231121,163000,703739717500,72800,72800,72800,72800,0
20231121,162900,703739717500,72800,72800,72800,72800,0
20231121,162800,703739717500,72800,72800,72800,72800,0
20231121,162700,703739717500,72800,72800,72800,72800,0
20231121,162600,703739717500,72800,72800,72800,72800,0
20231121,162500,703739717500,72800,72800,72800,72800,0
20231121,162400,703739717500,72800,72800,72800,72800,0
20231121,162300,703739717500,72800,72800,72800,72800,0
20231121,162200,703739717500,72800,72800,72800,72800,0
20231121,162100,703739717500,72800,72800,72800,72800,0
20231121,162000,703739717500,72800,72800,72800,72800,0
20231121,161900,703739717500,72800,72800,72800,72800,0
20231121,161800,703739717500,72800,72800,72800,72800,0
20231121,161700,703739717500,72800,72800,72800,72800,0
20231121,161600,703739717500,72800,72800,72800,72800,0
20231121,161500,703739717500,72800,72800,72800,72800,0
20231121,161400,703739717500,72800,72800,72800,72800,1036252
20231121,161300,703739717500,72800,72800,72800,72800,0
20231121,161200,703739717500,72800,72800,72800,72800,0
20231121,161100,703739717500,72800,72800,72800,72800,0
20231121,161000,703739717500,72800,72800,72800,72800,0
20231121,160900,703739717500,72800,72800,72800,72800,0
20231121,160800,703739717500,72800,72800,72800,72800,0
20231121,160700,703739717500,72800,72800,72800,72800,0
20231121,160600,703739717500,72800,72800,72800,72800,0
20231121,160500,703739717500,72800,72800,72800,72800,0
20231121,160400,703739717500,72800,72800,72800,72800,0
20231121,160300,703739717500,72800,72800,72800,72800,0
20231121,160200,703739717500,72800,72800,72800,72800,0
20231121,160100,703739717500,72800,72800,72800,72800,0
20231121,160000,703739717500,72800,72800,72800,72800,0
20231121,155900,703739717500,72800,72800,72800,72800,0
20231121,155800,703739717500,72800,72800,72800,72800,0
20231121,155700,703739717500,72800,72800,72800,72800,0
20231121,155600,703739717500,72800,72800,72800,72800,0
20231121,155500,703739717500,72800,72800,72800,72800,0
20231121,155400,703739717500,72800,72800,72800,72800,0
20231121,155300,703739717500,72800,72800,72800,72800,0
20231121,155200,703739717500,72800,72800,72800,72800,0
20231121,155100,703739717500,72800,72800,72800,72800,0
20231121,155000,703739717500,72800,72800,72800,72800,0
20231121,154900,703739717500,72800,72800,72800,72800,0
20231121,154800,703739717500,72800,72800,72800,72800,0
20231121,154700,703739717500,72800,72800,72800,72800,0
20231121,154600,703739717500,72800,72800,72800,72800,0
20231121,154500,703739717500,72800,72800,72800,72800,0
20231121,154400,703739717500,72800,72800,72800,72800,1036252
20231121,154300,703739717500,72800,72800,72800,72800,0
20231121,154200,703739717500,72800,72800,72800,72800,0
20231121,154100,703739717500,72800,72800,72800,72800,0
20231121,154000,703739717500,72800,72800,72800,72800,0
20231121,153900,703739717500,72800,72800,72800,72800,0
20231121,153800,703739717500,72800,72800,72800,72800,0
20231121,153700,703739717500,72800,72800,72800,72800,0
20231121,153600,703739717500,72800,72800,72800,72800,0
20231121,153500,703739717500,72800,72800,72800,72800,0
20231121,153400,703739717500,72800,72800,72800,72800,0
20231121,153300,703739717500,72800,72800,72800,72800,0
20231121,153200,703739717500,72800,72800,72800,72800,0
20231121,153100,703739717500,72800,72800,72800,72800,0
20231121,153000,703739717500,72800,72800,72800,72800,1036252
20231121,152900,628300571900,72800,72800,72800,72800,0
20231121,152800,628300571900,72800,72800,72800,72800,0
20231121,152700,628300571900,72800,72800,72800,72800,0
20231121,152600,628300571900,72800,72800,72800,72800,0
20231121,152500,628300571900,72800,72800,72800,72800,0
20231121,152400,628300571900,72800,72800,72800,72800,0
20231121,152300,628300571900,72800,72800,72800,72800,0
20231121,152200,628300571900,72800,72800,72800,72800,0
20231121,152100,628300571900,72800,72800,72800,72800,0
20231121,152000,628300571900,72800,72800,72800,72800,0
20231121,151900,628300571900,72800,72700,72800,72700,45944
20231121,151800,624958278700,72700,72700,72800,72700,43647
20231121,151700,621783614800,72700,72800,72800,72700,48833
20231121,151600,618231371200,72800,72800,72800,72700,44425
20231121,151500,614999932900,72700,72700,72800,72700,18758
20231121,151400,613635414000,72700,72800,72800,72700,39710
20231121,151300,610746266200,72700,72800,72800,72700,31985
20231121,151200,608419591900,72700,72800,72800,72700,20298
20231121,151100,606943605000,72700,72800,72800,72700,12469
20231121,151000,606036832300,72800,72800,72900,72700,124221
20231121,150900,596993206500,72800,72800,72900,72800,22191
20231121,150800,595377017900,72800,72800,72900,72800,21868
20231121,150700,593784470600,72800,72800,72900,72800,16048
20231121,150600,592615887500,72800,72800,72900,72800,14971
20231121,150500,591525724600,72800,72900,72900,72800,14162
20231121,150400,590494517800,72800,72800,72900,72800,13049
20231121,150300,589544248900,72800,72800,72900,72800,10454
20231121,150200,588783134700,72800,72800,72900,72800,8771
20231121,150100,588144514300,72800,72800,72900,72800,7260
20231121,150000,587615811500,72800,72800,72900,72800,9177
20231121,145900,586947379800,72800,72900,72900,72800,7803
20231121,145800,586379128500,72900,72800,72900,72800,6599
20231121,145700,585898582300,72800,72800,72900,72800,9945
20231121,145600,585174372500,72800,72800,72900,72700,75612
20231121,145500,579669303200,72700,72800,72900,72700,87004
20231121,145400,573335290200,72800,72800,72900,72800,55820
20231121,145300,569271445700,72800,72800,72900,72800,5776
20231121,145200,568850797000,72900,72800,72900,72800,10578
20231121,145100,568080437900,72800,72800,72900,72800,6571
20231121,145000,567601990800,72800,72900,73000,72800,66907
20231121,144900,562724866400,72900,73000,73000,72900,6925
20231121,144800,562219928100,72900,72900,73000,72900,7356
20231121,144700,561683414500,72900,72900,73000,72800,65016
20231121,144600,556943786700,72900,72900,73000,72900,61129
20231121,144500,552487345800,72900,72900,73000,72900,15889
20231121,144400,551328957800,72900,72900,73000,72900,11110
20231121,144300,550518983400,72900,72900,73000,72900,11533
20231121,144200,549678144200,72900,72900,73000,72900,12770
20231121,144100,548746907500,73000,73000,73000,72900,7232
20231121,144000,548219526200,73000,73000,73000,72900,7962
20231121,143900,547638921600,72900,72900,73000,72900,15081
20231121,143800,546539415500,72900,72900,73000,72900,87108
20231121,143700,540189139000,72900,72900,73000,72900,7363
20231121,143600,539652302400,72900,72900,73000,72900,6908
20231121,143500,539148605600,73000,72900,73000,72900,10788
20231121,143400,538362077700,72900,72900,73000,72900,4785
20231121,143300,538013168900,72900,73000,73100,72900,229943
20231121,143200,521227541000,73000,73000,73100,73000,15796
20231121,143100,520074285200,73000,73000,73100,73000,18045
20231121,143000,518756847900,73000,73000,73100,73000,11202
20231121,142900,517939017800,73000,73000,73100,73000,22110
20231121,142800,516324599100,73000,73000,73100,73000,7472
20231121,142700,515779046000,73000,73100,73200,73000,156283
20231121,142600,504355145700,73100,73200,73200,73100,8189
20231121,142500,503756335500,73100,73100,73200,73100,10144
20231121,142400,503014480400,73100,73100,73200,73100,13187
20231121,142300,502050164800,73100,73100,73200,73100,10105
20231121,142200,501311175800,73200,73100,73200,73100,11097
20231121,142100,500499659600,73100,73100,73200,73100,8163
20231121,142000,499902622100,73100,73200,73200,73100,11280
20231121,141900,499077706100,73100,73200,73200,73100,9865
20231121,141800,498356222700,73200,73100,73200,73100,11286
20231121,141700,497530743600,73100,73100,73200,73100,9834
20231121,141600,496811524000,73100,73100,73200,73100,13863
20231121,141500,495797534700,73100,73100,73200,73100,9732
20231121,141400,495085795700,73200,73100,73200,73100,29077
20231121,141300,492958522100,73100,73100,73200,73100,11178
20231121,141200,492141068700,73100,73200,73200,73100,9484
20231121,141100,491447538100,73100,73100,73200,73100,11232
20231121,141000,490626107700,73100,73100,73200,73100,9382
20231121,140900,489939963800,73100,73100,73200,73100,10869
20231121,140800,489145122500,73200,73100,73200,73100,5817
20231121,140700,488719776500,73200,73100,73200,73100,12483
20231121,140600,487807163700,73100,73100,73200,73100,14953
20231121,140500,486713873000,73100,73100,73200,73100,12122
20231121,140400,485827563400,73100,73100,73200,73100,6936
20231121,140300,485320471500,73100,73200,73200,73100,8941
20231121,140200,484666507300,73100,73100,73200,73100,7042
20231121,140100,484151604700,73100,73100,73200,73100,9693
20231121,140000,483442694000,73100,73100,73200,73100,23128
20231121,135900,481751407700,73100,73200,73200,73100,10994
20231121,135800,480947099400,73100,73200,73200,73100,8622
20231121,135700,480316591500,73200,73100,73200,73100,9308
20231121,135600,479635617300,73100,73100,73200,73100,6152
20231121,135500,479185707000,73100,73100,73200,73100,6874
20231121,135400,478682987700,73100,73100,73200,73100,10681
20231121,135300,477901615800,73100,73100,73200,73100,8135
20231121,135200,477306739700,73100,73100,73200,73100,8752
20231121,135100,476666649400,73100,73100,73200,73100,10599
20231121,135000,475891197900,73100,73100,73200,73100,15299
20231121,134900,474772556500,73200,73200,73200,73100,8986
20231121,134800,474115292200,73100,73100,73200,73100,7001
20231121,134700,473603274400,73100,73100,73200,73100,7378
20231121,134600,473063529700,73100,73100,73200,73100,10460
20231121,134500,472298422300,73100,73100,73200,73100,5663
20231121,134400,471884198500,73100,73100,73200,73100,6171
20231121,134300,471432847700,73100,73100,73200,73100,7128
20231121,134200,470911574200,73200,73100,73200,73100,5844
20231121,134100,470484125800,73200,73100,73200,73100,8077
20231121,134000,469893386300,73100,73100,73200,73100,8262
20231121,133900,469289137200,73200,73100,73200,73100,4371
20231121,133800,468969435800,73100,73100,73200,73100,7390
20231121,133700,468429008100,73100,73100,73200,73100,7797
20231121,133600,467858731700,73100,73100,73200,73100,111843
20231121,133500,459682245400,73200,73100,73200,73100,18309
20231121,133400,458343521400,73100,73100,73200,73100,6674
20231121,133300,457855365000,73100,73100,73200,73100,4144
20231121,133200,457552241200,73200,73200,73200,73100,6860
20231121,133100,457050419900,73200,73100,73200,73100,3685
20231121,133000,456780930800,73100,73100,73200,73100,7015
20231121,132900,456267764200,73100,73100,73200,73100,4055
20231121,132800,455971180800,73100,73100,73200,73100,3530
20231121,132700,455712949500,73200,73200,73200,73100,5760
20231121,132600,455291673000,73100,73100,73200,73100,5892
20231121,132500,454860778900,73100,73100,73200,73100,4365
20231121,132400,454541554000,73200,73100,73200,73100,9400
20231121,132300,453853908700,73100,73100,73200,73100,7880
20231121,132200,453277454800,73200,73100,73200,73100,9528
20231121,132100,452580402100,73200,73200,73200,73100,7798
20231121,132000,452009965500,73200,73200,73200,73100,10125
20231121,131900,451269549400,73100,73200,73200,73100,6022
20231121,131800,450829086400,73100,73100,73200,73100,5533
20231121,131700,450424316300,73100,73200,73200,73100,5201
20231121,131600,450043793500,73200,73100,73200,73100,5654
20231121,131500,449630182700,73200,73200,73200,73100,7297
20231121,131400,449096444600,73100,73100,73200,73100,5501
20231121,131300,448694009300,73100,73200,73200,73100,4846
20231121,131200,448339474600,73100,73200,73200,73100,14793
20231121,131100,447257024400,73100,73200,73200,73100,12038
20231121,131000,446376233500,73200,73100,73200,73100,12174
20231121,130900,445485436300,73200,73200,73200,73100,105438
20231121,130800,437767736000,73200,73200,73200,73100,7426
20231121,130700,437224525000,73100,73100,73200,73100,4482
20231121,130600,436896647000,73200,73100,73200,73100,9488
20231121,130500,436202766000,73100,73200,73200,73100,5896
20231121,130400,435771439800,73200,73100,73200,73100,13423
20231121,130300,434789337500,73100,73200,73200,73100,4514
20231121,130200,434459180700,73100,73200,73200,73100,5931
20231121,130100,434025393300,73200,73200,73200,73100,8209
20231121,130000,433424773400,73200,73100,73200,73100,7417
20231121,125900,432882056800,73200,73200,73200,73100,5305
20231121,125800,432494006600,73200,73100,73200,73100,6372
20231121,125700,432028075800,73200,73200,73200,73100,6453
20231121,125600,431556163700,73100,73100,73200,73100,7334
20231121,125500,431019791500,73100,73100,73200,73100,6860
20231121,125400,430518073500,73100,73100,73200,73100,9916
20231121,125300,429792940900,73200,73200,73200,73100,4760
20231121,125200,429444712300,73200,73200,73200,73100,7266
20231121,125100,428913096700,73200,73100,73200,73100,6392
20231121,125000,428445464300,73200,73100,73200,73100,7245
20231121,124900,427915421900,73100,73100,73200,73100,4968
20231121,124800,427552091300,73100,73100,73200,73100,4690
20231121,124700,427208998400,73100,73100,73200,73100,5842
20231121,124600,426781682500,73100,73100,73200,73100,4681
20231121,124500,426439273000,73100,73100,73200,73100,3827
20231121,124400,426159339700,73100,73100,73200,73100,9734
20231121,124300,425447475400,73200,73100,73200,73100,7952
20231121,124200,424866073700,73100,73100,73200,73100,9786
20231121,124100,424150479700,73100,73100,73200,73100,4511
20231121,124000,423820570300,73200,73100,73200,73100,5685
20231121,123900,423404755700,73200,73100,73200,73100,4800
20231121,123800,423053668600,73100,73100,73200,73100,6296
20231121,123700,422593048800,73100,73200,73200,73100,4383
20231121,123600,422272426500,73100,73200,73200,73100,3353
20231121,123500,422027101200,73100,73100,73200,73100,6669
20231121,123400,421539358000,73200,73100,73200,73100,4882
20231121,123300,421182167900,73100,73200,73200,73100,5277
20231121,123200,420796203100,73200,73100,73200,73100,3952
20231121,123100,420507151700,73100,73100,73200,73100,3785
20231121,123000,420230285000,73100,73200,73200,73100,4456
20231121,122900,419904329100,73100,73200,73200,73100,4192
20231121,122800,419597698500,73100,73100,73200,73100,3484
20231121,122700,419342791700,73100,73100,73200,73100,5106
20231121,122600,418969319100,73100,73100,73200,73100,3854
20231121,122500,418687352600,73200,73200,73200,73100,8406
20231121,122400,418072116500,73200,73200,73200,73100,5899
20231121,122300,417640695600,73100,73200,73200,73100,180011
20231121,122200,404464876700,73200,73100,73200,73100,5662
20231121,122100,404050709700,73100,73200,73200,73100,6452
20231121,122000,403578573400,73100,73100,73200,73100,12135
20231121,121900,402690523500,73200,73200,73200,73100,7421
20231121,121800,402147428200,73200,73200,73200,73100,3360
20231121,121700,401901630800,73200,73200,73200,73100,3706
20231121,121600,401630577200,73200,73100,73200,73100,100322
20231121,121500,394287462400,73100,73100,73200,73100,4475
20231121,121400,393960228300,73100,73200,73200,73100,5388
20231121,121300,393566172800,73200,73100,73200,73100,7026
20231121,121200,393052433200,73100,73100,73200,73100,3781
20231121,121100,392775871100,73200,73100,73200,73100,4540
20231121,121000,392443858100,73100,73200,73200,73100,4229
20231121,120900,392134562000,73100,73100,73200,73100,4828
20231121,120800,391781415900,73100,73100,73200,73100,5979
20231121,120700,391344145800,73100,73100,73200,73100,5644
20231121,120600,390931426000,73100,73100,73200,73100,4390
20231121,120500,390610352400,73100,73100,73200,73100,4240
20231121,120400,390300316800,73100,73200,73200,73100,7291
20231121,120300,389767210300,73200,73200,73200,73100,4263
20231121,120200,389455394000,73100,73200,73200,73100,6867
20231121,120100,388953225300,73100,73200,73200,73100,5401
20231121,120000,388558206000,73100,73100,73200,73100,4018
20231121,115900,388264309600,73100,73100,73200,73100,7876
20231121,115800,387688424300,73200,73100,73200,73100,7108
20231121,115700,387168532100,73200,73200,73200,73100,4248
20231121,115600,386857849200,73100,73100,73200,73100,5649
20231121,115500,386444778700,73200,73200,73200,73100,3928
20231121,115400,386157454600,73100,73200,73200,73100,12379
20231121,115300,385251637700,73200,73100,73200,73100,6615
20231121,115200,384767768400,73200,73200,73200,73100,5229
20231121,115100,384385243900,73100,73200,73200,73100,5210
20231121,115000,384004116300,73200,73200,73200,73100,10467
20231121,114900,383238526600,73200,73100,73200,73100,12691
20231121,114800,382309881600,73100,73200,73200,73100,10489
20231121,114700,381542480400,73200,73200,73200,73100,11652
20231121,114600,380689893800,73200,73100,73200,73100,5589
20231121,114500,380281146900,73100,73100,73200,73100,7957
20231121,114400,379699162800,73200,73100,73200,73100,7294
20231121,114300,379165590900,73100,73100,73200,73100,6902
20231121,114200,378660749100,73100,73200,73200,73100,6306
20231121,114100,378199610000,73200,73100,73200,73100,7725
20231121,114000,377634612600,73100,73200,73200,73100,6097
20231121,113900,377188638400,73100,73200,73200,73100,6929
20231121,113800,376681822100,73100,73100,73200,73100,13986
20231121,113700,375658634800,73200,73200,73200,73100,74228
20231121,113600,370226080700,73200,73100,73200,73100,6879
20231121,113500,369723088300,73100,73100,73200,73100,4866
20231121,113400,369367251600,73200,73200,73200,73100,6247
20231121,113300,368910417600,73100,73100,73200,73100,6956
20231121,113200,368401751000,73100,73100,73200,73100,4466
20231121,113100,368075148700,73100,73100,73200,73100,6692
20231121,113000,367585523200,73100,73200,73200,73100,4386
20231121,112900,367264759600,73100,73100,73200,73100,5412
20231121,112800,366869028000,73100,73100,73200,73100,5769
20231121,112700,366447153200,73100,73100,73200,73100,2685
20231121,112600,366250800900,73200,73200,73200,73100,2750
20231121,112500,366049705000,73100,73100,73200,73100,3078
20231121,112400,365824662800,73100,73200,73200,73100,5978
20231121,112300,365387639100,73200,73100,73200,73100,2199
20231121,112200,365226825800,73100,73100,73200,73100,3843
20231121,112100,364945810900,73200,73100,73200,73100,5341
20231121,112000,364555212700,73100,73100,73200,73100,4912
20231121,111900,364196094300,73100,73000,73200,73000,111676
20231121,111800,356032937000,73000,73100,73100,73000,10229
20231121,111700,355285547300,73000,73100,73200,73000,199588
20231121,111600,340695907700,73200,73200,73200,73100,3101
20231121,111500,340469135700,73200,73200,73200,73100,6316
20231121,111400,340007299400,73200,73100,73200,73100,6666
20231121,111300,339519898100,73100,73200,73200,73100,5111
20231121,111200,339146138900,73100,73200,73200,73100,2941
20231121,111100,338931038500,73200,73100,73200,73100,3751
20231121,111000,338656725600,73200,73200,73200,73100,4461
20231121,110900,338330524100,73100,73100,73200,73100,5812
20231121,110800,337905414300,73200,73100,73200,73100,6453
20231121,110700,337433419900,73200,73100,73200,73100,10774
20231121,110600,336645506500,73200,73200,73200,73100,2997
20231121,110500,336426302900,73200,73200,73200,73100,4029
20231121,110400,336131593500,73200,73100,73200,73100,4677
20231121,110300,335789447500,73200,73200,73200,73100,9008
20231121,110200,335130173400,73200,73300,73300,73100,15064
20231121,110100,334027488600,73300,73100,73300,73100,12529
20231121,110000,333110560700,73200,73200,73300,73100,62986
20231121,105900,328499947100,73300,73300,73300,73200,5183
20231121,105800,328120409900,73300,73200,73300,73200,4424
20231121,105700,327796473900,73200,73200,73300,73200,5899
20231121,105600,327364620000,73300,73200,73300,73100,35773
20231121,105500,324746064200,73200,73200,73300,73100,75204
20231121,105400,319241510100,73200,73200,73300,73100,65390
20231121,105300,314454957100,73200,73200,73300,73100,30610
20231121,105200,312214270800,73200,73200,73300,73200,158222
20231121,105100,300632265400,73300,73200,73300,73200,7103
20231121,105000,300111962000,73200,73300,73300,73200,6073
20231121,104900,299667204900,73300,73300,73300,73200,9659
20231121,104800,298959914600,73300,73200,73300,73200,11330
20231121,104700,298130485900,73300,73200,73300,73200,10794
20231121,104600,297340235800,73300,73200,73300,73200,6204
20231121,104500,296885951600,73200,73200,73300,73200,11410
20231121,104400,296050583000,73200,73200,73300,73200,9130
20231121,104300,295382107400,73300,73300,73300,73200,10067
20231121,104200,294644988300,73200,73300,73300,73200,6363
20231121,104100,294179067800,73200,73300,73300,73200,5159
20231121,104000,293801289200,73200,73200,73300,73200,8105
20231121,103900,293207803500,73300,73300,73300,73200,5581
20231121,103800,292799147300,73200,73200,73300,73200,8082
20231121,103700,292207321300,73200,73200,73300,73200,7793
20231121,103600,291636722800,73300,73300,73300,73200,5838
20231121,103500,291209273400,73200,73200,73300,73200,10708
20231121,103400,290425216100,73300,73200,73300,73200,7893
20231121,103300,289847301600,73200,73200,73300,73200,9208
20231121,103200,289173074700,73200,73200,73300,73200,10654
20231121,103100,288393053600,73200,73200,73300,73200,5720
20231121,103000,287974284600,73200,73200,73300,73200,26132
20231121,102900,286059161000,73200,73200,73300,73200,4931
20231121,102800,285698100700,73200,73200,73300,73200,6566
20231121,102700,285217401900,73200,73200,73300,73200,98445
20231121,102600,278011113300,73200,73200,73300,73200,11653
20231121,102500,277157910700,73200,73200,73300,73200,8058
20231121,102400,276567886500,73200,73200,73300,73200,7426
20231121,102300,276024085600,73200,73300,73300,73200,5866
20231121,102200,275594538800,73200,73200,73300,73200,8469
20231121,102100,274974423500,73200,73200,73300,73200,5755
20231121,102000,274552992900,73200,73300,73300,73200,4433
20231121,101900,274228375900,73200,73200,73300,73200,11355
20231121,101800,273397129500,73200,73200,73300,73200,6552
20231121,101700,272917422300,73200,73200,73300,73200,5167
20231121,101600,272539078900,73200,73200,73300,73200,8176
20231121,101500,271940464500,73300,73300,73300,73200,8805
20231121,101400,271295640300,73200,73200,73300,73100,87254
20231121,101300,264908619100,73200,73300,73300,73100,189730
20231121,101200,251020378200,73300,73200,73300,73200,5883
20231121,101100,250589381000,73200,73200,73300,73200,7807
20231121,101000,250017382500,73300,73200,73300,73200,8090
20231121,100900,249424915800,73200,73100,73300,73100,211619
20231121,100800,233935332200,73200,73200,73200,73100,9750
20231121,100700,233222145400,73200,73200,73200,73100,9852
20231121,100600,232501404200,73100,73100,73200,73100,9340
20231121,100500,231818193600,73100,73100,73200,73100,11098
20231121,100400,231006284300,73200,73100,73200,73100,20804
20231121,100300,229483912300,73200,73200,73200,73100,6269
20231121,100200,229025492600,73200,73200,73200,73100,6291
20231121,100100,228565441000,73200,73100,73200,73100,8836
20231121,100000,227919389800,73100,73100,73200,73100,5889
20231121,095900,227488800400,73100,73100,73200,73100,5137
20231121,095800,227113153900,73100,73100,73200,73100,7223
20231121,095700,226584886000,73200,73300,73300,73100,97358
20231121,095600,219457992400,73200,73200,73300,73200,13055
20231121,095500,218501723700,73200,73200,73300,73200,6263
20231121,095400,218043119500,73300,73300,73300,73200,10461
20231121,095300,217277170900,73200,73200,73300,73200,9223
20231121,095200,216601629600,73200,73100,73300,73100,143055
20231121,095100,206130156000,73200,73200,73200,73100,8449
20231121,095000,205511982600,73200,73200,73300,73100,40557
20231121,094900,202543309600,73200,73100,73300,73100,244251
20231121,094800,184664538100,73100,73100,73200,73100,6003
20231121,094700,184225574300,73100,73100,73200,73100,6758
20231121,094600,183731362200,73100,73100,73200,73000,186973
20231121,094500,170063604100,73100,73000,73100,73000,18114
20231121,094400,168740326300,73000,73100,73100,73000,15304
20231121,094300,167622754000,73000,73100,73200,73000,223873
20231121,094200,151259707400,73100,73100,73200,73100,19896
20231121,094100,149805044200,73100,73100,73200,73100,10073
20231121,094000,149068380800,73100,73100,73200,73100,10799
20231121,093900,148278683300,73200,73200,73200,73100,28670
20231121,093800,146180783800,73200,73200,73200,73100,10768
20231121,093700,145393395500,73100,73100,73200,73100,7800
20231121,093600,144823045900,73200,73200,73200,73100,8374
20231121,093500,144210784300,73100,73200,73300,73100,233891
20231121,093400,127090396800,73200,73200,73300,73200,10755
20231121,093300,126302691700,73200,73300,73300,73200,9792
20231121,093200,125585453500,73300,73200,73300,73200,13868
20231121,093100,124569447800,73200,73300,73300,73200,11668
20231121,093000,123714874900,73300,73200,73300,73200,15611
20231121,092900,122571677400,73300,73200,73300,73200,14730
20231121,092800,121492917600,73300,73300,73300,73200,23418
20231121,092700,119778180300,73200,73300,73300,73200,15851
20231121,092600,118617610500,73200,73200,73300,73200,15676
20231121,092500,117469519600,73200,73200,73300,73200,15543
20231121,092400,116330837200,73300,73200,73300,73200,10416
20231121,092300,115567758000,73300,73200,73300,73200,10290
20231121,092200,114813997000,73200,73300,73300,73200,27826
20231121,092100,112775010000,73200,73300,73300,73200,10845
20231121,092000,111980805600,73200,73200,73300,73200,11075
20231121,091900,111169803700,73200,73200,73300,73200,14295
20231121,091800,110122816600,73200,73300,73300,73200,14321
20231121,091700,109073450500,73300,73200,73300,73200,11462
20231121,091600,108233600100,73200,73300,73300,73200,12263
20231121,091500,107334957000,73200,73200,73300,73200,11714
20231121,091400,106476816700,73200,73300,73300,73200,14075
20231121,091300,105445639600,73200,73200,73300,73200,9529
20231121,091200,104747596500,73200,73200,73300,73200,15750
20231121,091100,103594303600,73300,73200,73300,73200,39766
20231121,091000,100679855200,73200,73400,73400,73200,70958
20231121,090900,95478550600,73300,73300,73400,73200,124061
20231121,090800,86384923900,73300,73200,73300,73200,213025
20231121,090700,70770774700,73300,73100,73300,73100,267109
20231121,090600,51218943000,73100,73100,73200,73100,18555
20231121,090500,49861655800,73200,73100,73200,73100,35082
20231121,090400,47296138000,73100,73100,73200,73100,51860
20231121,090300,43502479100,73200,73100,73200,73100,67481
20231121,090200,38566713100,73100,73100,73200,73100,41925
20231121,090100,35500346700,73200,73100,73200,73000,71140
20231121,090000,30299870500,73100,73100,73200,73000,414108