stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,184400,937545698700,66000,66000,66000,66000,1112345
20231006,184300,937545698700,66000,66000,66000,66000,0
20231006,184200,937545698700,66000,66000,66000,66000,0
20231006,184100,937545698700,66000,66000,66000,66000,0
20231006,184000,937545698700,66000,66000,66000,66000,0
20231006,183900,937545698700,66000,66000,66000,66000,0
20231006,183800,937545698700,66000,66000,66000,66000,0
20231006,183700,937545698700,66000,66000,66000,66000,0
20231006,183600,937545698700,66000,66000,66000,66000,0
20231006,183500,937545698700,66000,66000,66000,66000,0
20231006,183400,937545698700,66000,66000,66000,66000,0
20231006,183300,937545698700,66000,66000,66000,66000,0
20231006,183200,937545698700,66000,66000,66000,66000,0
20231006,183100,937545698700,66000,66000,66000,66000,0
20231006,183000,937545698700,66000,66000,66000,66000,0
20231006,182900,937545698700,66000,66000,66000,66000,0
20231006,182800,937545698700,66000,66000,66000,66000,0
20231006,182700,937545698700,66000,66000,66000,66000,0
20231006,182600,937545698700,66000,66000,66000,66000,0
20231006,182500,937545698700,66000,66000,66000,66000,0
20231006,182400,937545698700,66000,66000,66000,66000,0
20231006,182300,937545698700,66000,66000,66000,66000,0
20231006,182200,937545698700,66000,66000,66000,66000,0
20231006,182100,937545698700,66000,66000,66000,66000,0
20231006,182000,937545698700,66000,66000,66000,66000,0
20231006,181900,937545698700,66000,66000,66000,66000,0
20231006,181800,937545698700,66000,66000,66000,66000,0
20231006,181700,937545698700,66000,66000,66000,66000,0
20231006,181600,937545698700,66000,66000,66000,66000,0
20231006,181500,937545698700,66000,66000,66000,66000,0
20231006,181400,937545698700,66000,66000,66000,66000,1112345
20231006,181300,937545698700,66000,66000,66000,66000,0
20231006,181200,937545698700,66000,66000,66000,66000,0
20231006,181100,937545698700,66000,66000,66000,66000,0
20231006,181000,937545698700,66000,66000,66000,66000,0
20231006,180900,937545698700,66000,66000,66000,66000,0
20231006,180800,937545698700,66000,66000,66000,66000,0
20231006,180700,937545698700,66000,66000,66000,66000,0
20231006,180600,937545698700,66000,66000,66000,66000,0
20231006,180500,937545698700,66000,66000,66000,66000,0
20231006,180400,937545698700,66000,66000,66000,66000,0
20231006,180300,937545698700,66000,66000,66000,66000,0
20231006,180200,937545698700,66000,66000,66000,66000,0
20231006,180100,937545698700,66000,66000,66000,66000,0
20231006,180000,937545698700,66000,66000,66000,66000,0
20231006,175900,937545698700,66000,66000,66000,66000,0
20231006,175800,937545698700,66000,66000,66000,66000,0
20231006,175700,937545698700,66000,66000,66000,66000,0
20231006,175600,937545698700,66000,66000,66000,66000,0
20231006,175500,937545698700,66000,66000,66000,66000,0
20231006,175400,937545698700,66000,66000,66000,66000,0
20231006,175300,937545698700,66000,66000,66000,66000,0
20231006,175200,937545698700,66000,66000,66000,66000,0
20231006,175100,937545698700,66000,66000,66000,66000,0
20231006,175000,937545698700,66000,66000,66000,66000,0
20231006,174900,937545698700,66000,66000,66000,66000,0
20231006,174800,937545698700,66000,66000,66000,66000,0
20231006,174700,937545698700,66000,66000,66000,66000,0
20231006,174600,937545698700,66000,66000,66000,66000,0
20231006,174500,937545698700,66000,66000,66000,66000,0
20231006,174400,937545698700,66000,66000,66000,66000,1112345
20231006,174300,937545698700,66000,66000,66000,66000,0
20231006,174200,937545698700,66000,66000,66000,66000,0
20231006,174100,937545698700,66000,66000,66000,66000,0
20231006,174000,937545698700,66000,66000,66000,66000,0
20231006,173900,937545698700,66000,66000,66000,66000,0
20231006,173800,937545698700,66000,66000,66000,66000,0
20231006,173700,937545698700,66000,66000,66000,66000,0
20231006,173600,937545698700,66000,66000,66000,66000,0
20231006,173500,937545698700,66000,66000,66000,66000,0
20231006,173400,937545698700,66000,66000,66000,66000,0
20231006,173300,937545698700,66000,66000,66000,66000,0
20231006,173200,937545698700,66000,66000,66000,66000,0
20231006,173100,937545698700,66000,66000,66000,66000,0
20231006,173000,937545698700,66000,66000,66000,66000,0
20231006,172900,937545698700,66000,66000,66000,66000,0
20231006,172800,937545698700,66000,66000,66000,66000,0
20231006,172700,937545698700,66000,66000,66000,66000,0
20231006,172600,937545698700,66000,66000,66000,66000,0
20231006,172500,937545698700,66000,66000,66000,66000,0
20231006,172400,937545698700,66000,66000,66000,66000,0
20231006,172300,937545698700,66000,66000,66000,66000,0
20231006,172200,937545698700,66000,66000,66000,66000,0
20231006,172100,937545698700,66000,66000,66000,66000,0
20231006,172000,937545698700,66000,66000,66000,66000,0
20231006,171900,937545698700,66000,66000,66000,66000,0
20231006,171800,937545698700,66000,66000,66000,66000,0
20231006,171700,937545698700,66000,66000,66000,66000,0
20231006,171600,937545698700,66000,66000,66000,66000,0
20231006,171500,937545698700,66000,66000,66000,66000,0
20231006,171400,937545698700,66000,66000,66000,66000,1112345
20231006,171300,937545698700,66000,66000,66000,66000,0
20231006,171200,937545698700,66000,66000,66000,66000,0
20231006,171100,937545698700,66000,66000,66000,66000,0
20231006,171000,937545698700,66000,66000,66000,66000,0
20231006,170900,937545698700,66000,66000,66000,66000,0
20231006,170800,937545698700,66000,66000,66000,66000,0
20231006,170700,937545698700,66000,66000,66000,66000,0
20231006,170600,937545698700,66000,66000,66000,66000,0
20231006,170500,937545698700,66000,66000,66000,66000,0
20231006,170400,937545698700,66000,66000,66000,66000,0
20231006,170300,937545698700,66000,66000,66000,66000,0
20231006,170200,937545698700,66000,66000,66000,66000,0
20231006,170100,937545698700,66000,66000,66000,66000,0
20231006,170000,937545698700,66000,66000,66000,66000,0
20231006,165900,937545698700,66000,66000,66000,66000,0
20231006,165800,937545698700,66000,66000,66000,66000,0
20231006,165700,937545698700,66000,66000,66000,66000,0
20231006,165600,937545698700,66000,66000,66000,66000,0
20231006,165500,937545698700,66000,66000,66000,66000,0
20231006,165400,937545698700,66000,66000,66000,66000,0
20231006,165300,937545698700,66000,66000,66000,66000,0
20231006,165200,937545698700,66000,66000,66000,66000,0
20231006,165100,937545698700,66000,66000,66000,66000,0
20231006,165000,937545698700,66000,66000,66000,66000,0
20231006,164900,937545698700,66000,66000,66000,66000,0
20231006,164800,937545698700,66000,66000,66000,66000,0
20231006,164700,937545698700,66000,66000,66000,66000,0
20231006,164600,937545698700,66000,66000,66000,66000,0
20231006,164500,937545698700,66000,66000,66000,66000,0
20231006,164400,937545698700,66000,66000,66000,66000,1112345
20231006,164300,937545698700,66000,66000,66000,66000,0
20231006,164200,937545698700,66000,66000,66000,66000,0
20231006,164100,937545698700,66000,66000,66000,66000,0
20231006,164000,937545698700,66000,66000,66000,66000,0
20231006,163900,937545698700,66000,66000,66000,66000,0
20231006,163800,937545698700,66000,66000,66000,66000,0
20231006,163700,937545698700,66000,66000,66000,66000,0
20231006,163600,937545698700,66000,66000,66000,66000,0
20231006,163500,937545698700,66000,66000,66000,66000,0
20231006,163400,937545698700,66000,66000,66000,66000,0
20231006,163300,937545698700,66000,66000,66000,66000,0
20231006,163200,937545698700,66000,66000,66000,66000,0
20231006,163100,937545698700,66000,66000,66000,66000,0
20231006,163000,937545698700,66000,66000,66000,66000,0
20231006,162900,937545698700,66000,66000,66000,66000,0
20231006,162800,937545698700,66000,66000,66000,66000,0
20231006,162700,937545698700,66000,66000,66000,66000,0
20231006,162600,937545698700,66000,66000,66000,66000,0
20231006,162500,937545698700,66000,66000,66000,66000,0
20231006,162400,937545698700,66000,66000,66000,66000,0
20231006,162300,937545698700,66000,66000,66000,66000,0
20231006,162200,937545698700,66000,66000,66000,66000,0
20231006,162100,937545698700,66000,66000,66000,66000,0
20231006,162000,937545698700,66000,66000,66000,66000,0
20231006,161900,937545698700,66000,66000,66000,66000,0
20231006,161800,937545698700,66000,66000,66000,66000,0
20231006,161700,937545698700,66000,66000,66000,66000,0
20231006,161600,937545698700,66000,66000,66000,66000,0
20231006,161500,937545698700,66000,66000,66000,66000,0
20231006,161400,937545698700,66000,66000,66000,66000,1112345
20231006,161300,937545698700,66000,66000,66000,66000,0
20231006,161200,937545698700,66000,66000,66000,66000,0
20231006,161100,937545698700,66000,66000,66000,66000,0
20231006,161000,937545698700,66000,66000,66000,66000,0
20231006,160900,937545698700,66000,66000,66000,66000,0
20231006,160800,937545698700,66000,66000,66000,66000,0
20231006,160700,937545698700,66000,66000,66000,66000,0
20231006,160600,937545698700,66000,66000,66000,66000,0
20231006,160500,937545698700,66000,66000,66000,66000,0
20231006,160400,937545698700,66000,66000,66000,66000,0
20231006,160300,937545698700,66000,66000,66000,66000,0
20231006,160200,937545698700,66000,66000,66000,66000,0
20231006,160100,937545698700,66000,66000,66000,66000,0
20231006,160000,937545698700,66000,66000,66000,66000,0
20231006,155900,937545698700,66000,66000,66000,66000,0
20231006,155800,937545698700,66000,66000,66000,66000,0
20231006,155700,937545698700,66000,66000,66000,66000,0
20231006,155600,937545698700,66000,66000,66000,66000,0
20231006,155500,937545698700,66000,66000,66000,66000,0
20231006,155400,937545698700,66000,66000,66000,66000,0
20231006,155300,937545698700,66000,66000,66000,66000,0
20231006,155200,937545698700,66000,66000,66000,66000,0
20231006,155100,937545698700,66000,66000,66000,66000,0
20231006,155000,937545698700,66000,66000,66000,66000,0
20231006,154900,937545698700,66000,66000,66000,66000,0
20231006,154800,937545698700,66000,66000,66000,66000,0
20231006,154700,937545698700,66000,66000,66000,66000,0
20231006,154600,937545698700,66000,66000,66000,66000,0
20231006,154500,937545698700,66000,66000,66000,66000,0
20231006,154400,937545698700,66000,66000,66000,66000,1112345
20231006,154300,937545698700,66000,66000,66000,66000,0
20231006,154200,937545698700,66000,66000,66000,66000,0
20231006,154100,937545698700,66000,66000,66000,66000,0
20231006,154000,937545698700,66000,66000,66000,66000,0
20231006,153900,937545698700,66000,66000,66000,66000,0
20231006,153800,937545698700,66000,66000,66000,66000,0
20231006,153700,937545698700,66000,66000,66000,66000,0
20231006,153600,937545698700,66000,66000,66000,66000,0
20231006,153500,937545698700,66000,66000,66000,66000,0
20231006,153400,937545698700,66000,66000,66000,66000,0
20231006,153300,937545698700,66000,66000,66000,66000,0
20231006,153200,937545698700,66000,66000,66000,66000,0
20231006,153100,937545698700,66000,66000,66000,66000,0
20231006,153000,937545698700,66000,66000,66000,66000,1112345
20231006,152900,864130928700,66100,66100,66100,66100,0
20231006,152800,864130928700,66100,66100,66100,66100,0
20231006,152700,864130928700,66100,66100,66100,66100,0
20231006,152600,864130928700,66100,66100,66100,66100,0
20231006,152500,864130928700,66100,66100,66100,66100,0
20231006,152400,864130928700,66100,66100,66100,66100,0
20231006,152300,864130928700,66100,66100,66100,66100,0
20231006,152200,864130928700,66100,66100,66100,66100,0
20231006,152100,864130928700,66100,66100,66100,66100,0
20231006,152000,864130928700,66100,66100,66100,66100,0
20231006,151900,864130928700,66100,66200,66200,66100,38810
20231006,151800,861563641500,66100,66200,66200,66100,17054
20231006,151700,860435656400,66100,66100,66200,66100,12299
20231006,151600,859621765000,66200,66100,66200,66100,13840
20231006,151500,858705938600,66200,66200,66200,66100,86300
20231006,151400,852993250400,66200,66200,66200,66100,35211
20231006,151300,850662830000,66200,66200,66200,66100,31557
20231006,151200,848574528700,66200,66200,66200,66100,27861
20231006,151100,846730766200,66200,66200,66200,66100,24823
20231006,151000,845087958000,66200,66200,66200,66100,31226
20231006,150900,843021253500,66100,66200,66200,66100,27598
20231006,150800,841195239000,66200,66100,66200,66100,22869
20231006,150700,839681940300,66200,66200,66200,66100,24877
20231006,150600,838035568400,66200,66100,66200,66100,10041
20231006,150500,837371254400,66100,66100,66200,66000,64249
20231006,150400,833124157100,66100,66100,66200,66000,62638
20231006,150300,828983579500,66200,66200,66200,66000,185961
20231006,150200,816691019900,66200,66200,66200,66100,11377
20231006,150100,815938126600,66100,66100,66200,66000,288973
20231006,150000,796836317000,66100,66000,66100,66000,16411
20231006,145900,795752122600,66100,66100,66100,66000,24191
20231006,145800,794153672700,66100,66000,66100,66000,23489
20231006,145700,792601947000,66100,66000,66100,66000,23070
20231006,145600,791078053800,66100,66100,66100,66000,19380
20231006,145500,789798188500,66100,66000,66100,66000,14968
20231006,145400,788809557000,66000,66100,66100,66000,15743
20231006,145300,787769433100,66000,66100,66100,66000,16101
20231006,145200,786705826500,66000,66100,66100,66000,29136
20231006,145100,784780813400,66100,66000,66100,66000,62257
20231006,145000,780667709200,66000,66100,66100,66000,128590
20231006,144900,772170278900,66100,66100,66100,66000,16584
20231006,144800,771075077300,66100,66100,66100,66000,21634
20231006,144700,769646462600,66100,66100,66100,66000,16170
20231006,144600,768578503600,66000,66000,66100,66000,21839
20231006,144500,767135928600,66000,66000,66100,66000,21871
20231006,144400,765691054200,66100,66100,66100,66000,19064
20231006,144300,764432293900,66100,66100,66200,66000,343529
20231006,144200,741725432600,66200,66200,66200,66100,10084
20231006,144100,741058646000,66200,66100,66200,66100,16777
20231006,144000,739948894000,66100,66200,66200,66100,29425
20231006,143900,738001725200,66200,66200,66200,66100,20055
20231006,143800,736675630400,66100,66200,66300,66100,689035
20231006,143700,691072146800,66200,66200,66300,66200,14239
20231006,143600,690129171700,66300,66200,66300,66200,16860
20231006,143500,689012429900,66200,66200,66300,66200,14582
20231006,143400,688046368300,66300,66300,66300,66200,10259
20231006,143300,687366662000,66300,66200,66300,66200,10953
20231006,143200,686640840400,66300,66300,66300,66200,11485
20231006,143100,685879846400,66200,66200,66300,66200,11389
20231006,143000,685125243900,66200,66300,66300,66200,14042
20231006,142900,684194808100,66200,66200,66300,66200,8554
20231006,142800,683628090700,66300,66200,66300,66200,9387
20231006,142700,683006218100,66300,66300,66300,66200,8545
20231006,142600,682440232600,66300,66200,66300,66200,6972
20231006,142500,681978294000,66300,66300,66300,66200,15374
20231006,142400,680959469600,66200,66300,66300,66200,16312
20231006,142300,679878402800,66300,66300,66300,66200,7171
20231006,142200,679403098400,66300,66300,66400,66200,36646
20231006,142100,676973539600,66300,66200,66400,66200,164858
20231006,142000,666043496400,66300,66300,66300,66200,221288
20231006,141900,651372445000,66200,66300,66300,66200,10881
20231006,141800,650651365300,66300,66200,66300,66200,9805
20231006,141700,650001587400,66200,66300,66300,66200,6033
20231006,141600,649601797900,66300,66200,66300,66200,5646
20231006,141500,649227683400,66300,66200,66300,66200,3794
20231006,141400,648976331300,66200,66300,66300,66200,4746
20231006,141300,648661854300,66300,66200,66300,66200,5253
20231006,141200,648313834500,66200,66300,66300,66200,5742
20231006,141100,647933367400,66300,66300,66300,66200,3609
20231006,141000,647694246100,66200,66300,66300,66200,7098
20231006,140900,647223771200,66300,66400,66400,66200,130818
20231006,140800,638550332700,66300,66300,66400,66300,6382
20231006,140700,638126840900,66300,66300,66400,66300,5817
20231006,140600,637740904900,66400,66300,66400,66200,247474
20231006,140500,621333248700,66300,66300,66300,66200,7749
20231006,140400,620819889400,66300,66200,66300,66200,6814
20231006,140300,620368415600,66200,66200,66300,66200,46753
20231006,140200,617272432200,66300,66200,66300,66200,7263
20231006,140100,616791125900,66300,66300,66300,66200,58680
20231006,140000,612901049300,66300,66300,66300,66200,14616
20231006,135900,611932401800,66300,66300,66300,66200,11500
20231006,135800,611170379900,66300,66300,66300,66200,5467
20231006,135700,610808175900,66300,66300,66300,66200,7628
20231006,135600,610302751600,66200,66300,66300,66200,5204
20231006,135500,609957976800,66300,66300,66300,66200,8267
20231006,135400,609410278600,66300,66200,66300,66200,4928
20231006,135300,609083788300,66300,66300,66300,66200,8615
20231006,135200,608513099900,66200,66300,66300,66200,8728
20231006,135100,607934966400,66300,66200,66300,66200,11477
20231006,135000,607174582600,66200,66300,66300,66200,9650
20231006,134900,606535177800,66200,66200,66300,66200,13177
20231006,134800,605662080000,66200,66300,66300,66200,8663
20231006,134700,605088172500,66300,66200,66300,66200,10694
20231006,134600,604379788100,66300,66300,66300,66200,8593
20231006,134500,603810688900,66200,66300,66300,66200,6045
20231006,134400,603410280800,66300,66300,66300,66200,5988
20231006,134300,603013619000,66200,66200,66300,66200,5561
20231006,134200,602645228600,66200,66300,66300,66200,6277
20231006,134100,602229429100,66300,66200,66300,66200,9606
20231006,134000,601592924600,66300,66300,66300,66200,10829
20231006,133900,600875264200,66300,66300,66300,66200,7067
20231006,133800,600407180500,66200,66200,66300,66200,5165
20231006,133700,600064977500,66200,66300,66300,66200,5481
20231006,133600,599702001600,66300,66200,66300,66200,5768
20231006,133500,599319979500,66200,66200,66300,66200,6811
20231006,133400,598868805000,66300,66300,66300,66200,4331
20231006,133300,598581989200,66200,66200,66300,66200,10077
20231006,133200,597914056200,66300,66300,66300,66200,4385
20231006,133100,597623483800,66300,66300,66300,66200,2941
20231006,133000,597428618500,66300,66300,66300,66200,5520
20231006,132900,597062792300,66200,66200,66300,66200,4589
20231006,132800,596758746500,66300,66200,66300,66100,222204
20231006,132700,582048798500,66100,66200,66200,66100,5697
20231006,132600,581671929100,66100,66200,66300,66100,373164
20231006,132500,556968422000,66200,66200,66300,66200,9768
20231006,132400,556321529900,66200,66300,66300,66200,12719
20231006,132300,555479063000,66300,66200,66300,66200,8794
20231006,132200,554896611300,66300,66300,66300,66200,31148
20231006,132100,552834319800,66300,66200,66300,66200,11324
20231006,132000,552084374000,66300,66300,66300,66200,14972
20231006,131900,551092716100,66300,66200,66300,66200,8532
20231006,131800,550527488000,66300,66300,66300,66200,25048
20231006,131700,548868951200,66300,66200,66300,66200,5728
20231006,131600,548489393600,66200,66300,66300,66200,9880
20231006,131500,547835018000,66300,66200,66300,66200,9308
20231006,131400,547218487600,66300,66300,66300,66200,8392
20231006,131300,546662510000,66300,66300,66300,66200,6277
20231006,131200,546246690600,66200,66300,66300,66200,10626
20231006,131100,545542446800,66200,66300,66300,66200,70747
20231006,131000,540858672300,66300,66200,66300,66200,6536
20231006,130900,540425552200,66300,66300,66300,66200,9090
20231006,130800,539823241500,66300,66300,66300,66200,10331
20231006,130700,539138713100,66300,66300,66300,66200,10033
20231006,130600,538473748800,66300,66300,66300,66200,6895
20231006,130500,538016806600,66200,66300,66300,66200,8844
20231006,130400,537430635300,66300,66200,66300,66200,13212
20231006,130300,536555090300,66300,66300,66300,66200,6266
20231006,130200,536139900900,66200,66200,66300,66200,11552
20231006,130100,535374387600,66200,66300,66300,66200,5499
20231006,130000,535010078700,66300,66200,66300,66200,43416
20231006,125900,532135661300,66200,66300,66300,66200,4960
20231006,125800,531807100100,66200,66200,66300,66200,10409
20231006,125700,531117725900,66200,66200,66300,66200,10010
20231006,125600,530454651500,66300,66300,66300,66200,11245
20231006,125500,529709796300,66200,66200,66300,66200,8919
20231006,125400,529119203500,66200,66300,66300,66200,8401
20231006,125300,528562694400,66200,66300,66300,66200,37791
20231006,125200,526060676600,66300,66200,66300,66200,9711
20231006,125100,525417639900,66300,66300,66300,66200,5225
20231006,125000,525071522000,66300,66300,66300,66200,8311
20231006,124900,524521046000,66300,66200,66300,66200,11921
20231006,124800,523731526100,66300,66200,66300,66200,6958
20231006,124700,523270603200,66200,66200,66300,66200,4309
20231006,124600,522985231000,66300,66200,66300,66200,6355
20231006,124500,522564312900,66200,66300,66300,66200,10472
20231006,124400,521870626500,66200,66200,66300,66200,8387
20231006,124300,521314858300,66300,66200,66300,66200,8600
20231006,124200,520745206600,66300,66200,66300,66200,7452
20231006,124100,520251762400,66300,66300,66300,66200,8831
20231006,124000,519666745000,66300,66300,66300,66200,5027
20231006,123900,519333730200,66300,66300,66300,66200,8130
20231006,123800,518795326700,66300,66300,66300,66200,5690
20231006,123700,518418431000,66200,66300,66300,66200,7931
20231006,123600,517893095700,66200,66200,66300,66200,5775
20231006,123500,517510496700,66300,66200,66300,66200,9994
20231006,123400,516848274800,66300,66200,66300,66200,6165
20231006,123300,516439849700,66300,66300,66300,66200,3460
20231006,123200,516210625000,66300,66200,66300,66200,7846
20231006,123100,515690874300,66300,66200,66300,66200,4915
20231006,123000,515365285400,66200,66300,66300,66200,59232
20231006,122900,511444027000,66300,66200,66300,66200,10873
20231006,122800,510724101700,66300,66300,66300,66200,11842
20231006,122700,509939928400,66300,66300,66300,66200,38752
20231006,122600,507374294000,66300,66200,66300,66200,7670
20231006,122500,506866404500,66200,66300,66300,66200,7886
20231006,122400,506344068500,66200,66300,66300,66200,8874
20231006,122300,505756370300,66300,66300,66300,66200,6353
20231006,122200,505335600000,66200,66200,66300,66200,10456
20231006,122100,504643238200,66300,66200,66300,66200,9527
20231006,122000,504012310000,66200,66300,66300,66200,10386
20231006,121900,503324552500,66300,66300,66300,66200,4853
20231006,121800,503003092200,66200,66300,66300,66200,9623
20231006,121700,502365358300,66300,66300,66300,66200,5767
20231006,121600,501983353200,66300,66300,66300,66200,5639
20231006,121500,501609755300,66200,66200,66300,66200,5871
20231006,121400,501220754200,66300,66300,66300,66200,11249
20231006,121300,500475822700,66200,66200,66300,66200,6801
20231006,121200,500025379500,66300,66200,66300,66200,5502
20231006,121100,499660929900,66300,66300,66300,66200,12667
20231006,121000,498821709200,66300,66300,66300,66200,5617
20231006,120900,498449652400,66300,66200,66300,66200,7349
20231006,120800,497962914500,66300,66300,66300,66200,5712
20231006,120700,497584376500,66300,66300,66300,66200,5744
20231006,120600,497203912600,66300,66200,66300,66200,14085
20231006,120500,496271197900,66300,66300,66300,66200,4122
20231006,120400,495998116300,66200,66200,66300,66200,9000
20231006,120300,495401904000,66200,66400,66400,66200,269853
20231006,120200,477514674000,66400,66400,66500,66300,336122
20231006,120100,455204599600,66500,66500,66500,66400,14870
20231006,120000,454217040900,66400,66400,66500,66400,9731
20231006,115900,453570706800,66400,66400,66500,66400,4920
20231006,115800,453243853500,66500,66400,66500,66400,7181
20231006,115700,452766754400,66500,66500,66500,66400,6446
20231006,115600,452338495600,66500,66500,66500,66400,8728
20231006,115500,451758452800,66500,66400,66500,66400,6049
20231006,115400,451356591900,66500,66400,66500,66400,6114
20231006,115300,450950387000,66400,66400,66500,66400,8704
20231006,115200,450372124600,66500,66500,66500,66400,9140
20231006,115100,449764863900,66500,66500,66500,66400,89319
20231006,115000,443833611300,66500,66400,66500,66400,7831
20231006,114900,443313463300,66500,66400,66500,66400,11106
20231006,114800,442575665400,66400,66400,66500,66400,11206
20231006,114700,441831258900,66500,66400,66500,66400,3767
20231006,114600,441580961000,66500,66500,66500,66400,4756
20231006,114500,441265098200,66500,66500,66500,66400,4442
20231006,114400,440969878900,66500,66500,66500,66400,75112
20231006,114300,435975983800,66400,66400,66500,66400,8454
20231006,114200,435413913200,66500,66600,66600,66400,165146
20231006,114100,424433682000,66500,66500,66600,66400,250743
20231006,114000,407759316600,66500,66400,66500,66400,15082
20231006,113900,406756539600,66400,66400,66500,66400,9163
20231006,113800,406147708600,66500,66500,66500,66400,4189
20231006,113700,405869344400,66500,66400,66500,66400,5721
20231006,113600,405489195200,66500,66400,66500,66400,9857
20231006,113500,404834364400,66400,66500,66500,66400,6325
20231006,113400,404414042800,66400,66500,66500,66400,12088
20231006,113300,403610746800,66500,66400,66500,66400,6294
20231006,113200,403192599300,66400,66400,66500,66400,3825
20231006,113100,402938467200,66500,66400,66500,66400,11374
20231006,113000,402182893400,66400,66400,66500,66400,19377
20231006,112900,400895758500,66500,66400,66500,66400,5956
20231006,112800,400499957900,66500,66400,66500,66400,7577
20231006,112700,399996635900,66500,66400,66500,66400,5660
20231006,112600,399620499700,66500,66500,66500,66400,6767
20231006,112500,399170810200,66400,66400,66500,66400,6698
20231006,112400,398725886300,66500,66400,66500,66400,27624
20231006,112300,396891284900,66400,66500,66500,66400,5453
20231006,112200,396528961100,66500,66500,66500,66400,6484
20231006,112100,396098165400,66400,66500,66500,66400,5881
20231006,112000,395707492400,66500,66400,66500,66400,18207
20231006,111900,394498322300,66500,66500,66500,66400,8548
20231006,111800,393930444900,66500,66400,66500,66400,4918
20231006,111700,393603644200,66500,66500,66600,66400,349809
20231006,111600,370341250000,66600,66500,66600,66500,49648
20231006,111500,367039357600,66600,66600,66600,66500,9115
20231006,111400,366432944900,66500,66500,66600,66500,8988
20231006,111300,365834931800,66500,66600,66600,66500,9414
20231006,111200,365208542500,66500,66500,66600,66500,7916
20231006,111100,364681978000,66500,66500,66600,66500,5622
20231006,111000,364307949400,66500,66500,66600,66500,7193
20231006,110900,363829431400,66500,66500,66600,66500,5604
20231006,110800,363456634100,66600,66500,66600,66500,9141
20231006,110700,362848445800,66500,66500,66600,66500,4677
20231006,110600,362537263700,66600,66600,66600,66500,7740
20231006,110500,362022267200,66600,66600,66600,66500,4524
20231006,110400,361721227100,66600,66500,66600,66500,6171
20231006,110300,361310516200,66500,66600,66600,66500,5033
20231006,110200,360975706800,66600,66500,66600,66500,9148
20231006,110100,360366951000,66500,66600,66600,66500,11519
20231006,110000,359600181300,66600,66600,66600,66500,5165
20231006,105900,359256535000,66600,66600,66600,66500,5503
20231006,105800,358890411400,66600,66500,66600,66500,7509
20231006,105700,358390764500,66600,66500,66600,66500,8363
20231006,105600,357834190800,66600,66500,66600,66500,7534
20231006,105500,357333010600,66600,66600,66600,66500,4309
20231006,105400,357046284600,66600,66600,66600,66500,7354
20231006,105300,356556941300,66600,66600,66600,66500,8905
20231006,105200,355964510000,66500,66500,66600,66500,8014
20231006,105100,355431377700,66500,66500,66600,66500,6314
20231006,105000,355011308200,66500,66500,66600,66500,10856
20231006,104900,354289141500,66500,66600,66600,66500,7792
20231006,104800,353770777300,66600,66500,66600,66500,6672
20231006,104700,353326913000,66600,66600,66600,66500,7693
20231006,104600,352814816900,66500,66500,66600,66500,14728
20231006,104500,351834422500,66500,66500,66600,66500,7984
20231006,104400,351303053700,66600,66600,66600,66500,7480
20231006,104300,350805425300,66500,66600,66600,66500,5631
20231006,104200,350430654300,66600,66500,66600,66500,7007
20231006,104100,349964278700,66600,66600,66600,66500,7822
20231006,104000,349443503200,66600,66500,66600,66500,21504
20231006,103900,348013227100,66600,66600,66600,66500,10664
20231006,103800,347303186300,66600,66500,66600,66500,9362
20231006,103700,346680205000,66600,66600,66600,66500,4302
20231006,103600,346393892700,66500,66500,66600,66500,8037
20231006,103500,345859198100,66500,66500,66600,66500,3554
20231006,103400,345622720000,66600,66700,66700,66500,76534
20231006,103300,340525708800,66700,66600,66700,66500,14180
20231006,103200,339581225700,66600,66600,66600,66500,93548
20231006,103100,333351134900,66600,66600,66600,66500,9236
20231006,103000,332736607500,66600,66500,66600,66500,9917
20231006,102900,332076421200,66600,66500,66600,66500,6768
20231006,102800,331626063000,66500,66600,66600,66500,25733
20231006,102700,329914706900,66500,66500,66600,66500,6977
20231006,102600,329450573700,66600,66600,66600,66500,3591
20231006,102500,329211578300,66600,66600,66600,66500,3744
20231006,102400,328962500700,66600,66500,66600,66400,81247
20231006,102300,323559351300,66500,66500,66500,66400,14829
20231006,102200,322573388500,66500,66500,66600,66400,163786
20231006,102100,311681686400,66400,66500,66500,66400,71015
20231006,102000,306959392300,66500,66500,66600,66400,294663
20231006,101900,287367121500,66600,66600,66600,66500,47001
20231006,101800,284241077100,66600,66600,66600,66500,18113
20231006,101700,283035010900,66600,66600,66600,66500,65840
20231006,101600,278650191200,66600,66700,66700,66500,335639
20231006,101500,256296714200,66600,66700,66700,66600,50212
20231006,101400,252947984000,66700,66900,66900,66600,314253
20231006,101300,231973697700,66800,66900,66900,66800,33308
20231006,101200,229748634800,66900,66900,66900,66800,12534
20231006,101100,228911262200,66900,66900,66900,66800,5086
20231006,101000,228571316100,66900,66800,66900,66800,3554
20231006,100900,228333810900,66800,66800,66900,66800,4227
20231006,100800,228051343500,66800,66900,66900,66800,6065
20231006,100700,227646084700,66800,66900,66900,66800,4437
20231006,100600,227349539200,66900,66800,66900,66800,8113
20231006,100500,226807494700,66800,66900,66900,66800,5355
20231006,100400,226449619500,66900,66900,66900,66800,5026
20231006,100300,226113653300,66900,66900,66900,66800,3871
20231006,100200,225854971600,66900,66900,66900,66800,4173
20231006,100100,225576065800,66900,66800,66900,66800,6193
20231006,100000,225162266600,66900,66800,66900,66800,7220
20231006,095900,224679583800,66900,66800,66900,66800,3472
20231006,095800,224447469700,66900,66800,66900,66800,1888
20231006,095700,224321309600,66900,66900,66900,66800,3280
20231006,095600,224102069500,66900,66900,66900,66800,8777
20231006,095500,223515234700,66900,66900,66900,66800,3323
20231006,095400,223293029800,66900,66800,66900,66800,3521
20231006,095300,223057582200,66800,66900,66900,66800,7037
20231006,095200,222586978200,66900,66800,66900,66800,10110
20231006,095100,221911384000,66900,66900,66900,66800,2158
20231006,095000,221767076400,66900,66900,66900,66800,17584
20231006,094900,220592273900,66900,66900,66900,66800,1984
20231006,094800,220459692800,66800,66700,66900,66700,33384
20231006,094700,218229643500,66800,66800,66800,66700,4058
20231006,094600,217958761800,66800,66900,66900,66700,113342
20231006,094500,210387592100,66800,66700,66900,66700,108227
20231006,094400,203158202400,66800,66800,66800,66700,3728
20231006,094300,202909282500,66800,66800,66900,66700,92630
20231006,094200,196721724200,66800,66900,66900,66800,3913
20231006,094100,196460213000,66900,66900,66900,66800,5086
20231006,094000,196120290100,66800,66900,66900,66800,7100
20231006,093900,195645743200,66900,66900,66900,66800,3957
20231006,093800,195381243100,66800,66800,66900,66800,93066
20231006,093700,189164264700,66900,66900,66900,66800,3748
20231006,093600,188913614200,66900,66900,66900,66800,55438
20231006,093500,185204896300,66900,66900,66900,66800,7374
20231006,093400,184711897500,66800,66900,66900,66800,8455
20231006,093300,184146667000,66900,66900,66900,66800,6003
20231006,093200,183745425400,66900,66900,66900,66800,5063
20231006,093100,183406995300,66900,66900,66900,66800,5213
20231006,093000,183058456600,66900,67000,67000,66800,47482
20231006,092900,179882034500,67000,67000,67000,66900,2221
20231006,092800,179733293800,67000,66900,67000,66800,78718
20231006,092700,174467108500,66900,66900,66900,66800,6533
20231006,092600,174030205400,66900,66900,66900,66800,4764
20231006,092500,173711707900,66900,66900,67000,66800,98058
20231006,092400,167151705100,66900,66900,66900,66800,5043
20231006,092300,166814497500,66900,67000,67000,66800,203020
20231006,092200,153232164300,67000,67000,67000,66900,11167
20231006,092100,152484452000,67000,67000,67000,66900,9774
20231006,092000,151829629100,67000,67000,67000,66900,14631
20231006,091900,150849411900,66900,66900,67000,66800,65283
20231006,091800,146482054200,66900,67000,67000,66800,74398
20231006,091700,141504816700,67000,66900,67000,66800,90651
20231006,091600,135440278900,66900,66800,66900,66700,61701
20231006,091500,131318466400,66700,66700,66800,66700,46686
20231006,091400,128200173100,66800,66800,66800,66700,7111
20231006,091300,127725419000,66800,66700,66800,66600,70499
20231006,091200,123022948600,66700,66700,66700,66600,13014
20231006,091100,122155389400,66700,66800,66800,66600,121997
20231006,091000,114018050200,66800,66800,66800,66700,59549
20231006,090900,110040676400,66700,66700,66900,66700,200851
20231006,090800,96623887500,66800,66700,66800,66700,15003
20231006,090700,95622743700,66800,66800,66800,66700,14193
20231006,090600,94675204100,66800,66800,66800,66700,28521
20231006,090500,92772009000,66800,66700,66800,66700,55359
20231006,090400,89076472000,66800,67000,67000,66700,250872
20231006,090300,72301879900,66900,67100,67100,66900,108990
20231006,090200,65002901900,67100,67100,67200,67000,89227
20231006,090100,59016445900,67100,67100,67300,67000,238930
20231006,090000,42964870900,67100,67100,67200,66900,640083