stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,184400,1495897655900,68200,68200,68200,68200,1910628
20231011,184300,1495897655900,68200,68200,68200,68200,0
20231011,184200,1495897655900,68200,68200,68200,68200,0
20231011,184100,1495897655900,68200,68200,68200,68200,0
20231011,184000,1495897655900,68200,68200,68200,68200,0
20231011,183900,1495897655900,68200,68200,68200,68200,0
20231011,183800,1495897655900,68200,68200,68200,68200,0
20231011,183700,1495897655900,68200,68200,68200,68200,0
20231011,183600,1495897655900,68200,68200,68200,68200,0
20231011,183500,1495897655900,68200,68200,68200,68200,0
20231011,183400,1495897655900,68200,68200,68200,68200,0
20231011,183300,1495897655900,68200,68200,68200,68200,0
20231011,183200,1495897655900,68200,68200,68200,68200,0
20231011,183100,1495897655900,68200,68200,68200,68200,0
20231011,183000,1495897655900,68200,68200,68200,68200,0
20231011,182900,1495897655900,68200,68200,68200,68200,0
20231011,182800,1495897655900,68200,68200,68200,68200,0
20231011,182700,1495897655900,68200,68200,68200,68200,0
20231011,182600,1495897655900,68200,68200,68200,68200,0
20231011,182500,1495897655900,68200,68200,68200,68200,0
20231011,182400,1495897655900,68200,68200,68200,68200,0
20231011,182300,1495897655900,68200,68200,68200,68200,0
20231011,182200,1495897655900,68200,68200,68200,68200,0
20231011,182100,1495897655900,68200,68200,68200,68200,0
20231011,182000,1495897655900,68200,68200,68200,68200,0
20231011,181900,1495897655900,68200,68200,68200,68200,0
20231011,181800,1495897655900,68200,68200,68200,68200,0
20231011,181700,1495897655900,68200,68200,68200,68200,0
20231011,181600,1495897655900,68200,68200,68200,68200,0
20231011,181500,1495897655900,68200,68200,68200,68200,0
20231011,181400,1495897655900,68200,68200,68200,68200,1910628
20231011,181300,1495897655900,68200,68200,68200,68200,0
20231011,181200,1495897655900,68200,68200,68200,68200,0
20231011,181100,1495897655900,68200,68200,68200,68200,0
20231011,181000,1495897655900,68200,68200,68200,68200,0
20231011,180900,1495897655900,68200,68200,68200,68200,0
20231011,180800,1495897655900,68200,68200,68200,68200,0
20231011,180700,1495897655900,68200,68200,68200,68200,0
20231011,180600,1495897655900,68200,68200,68200,68200,0
20231011,180500,1495897655900,68200,68200,68200,68200,0
20231011,180400,1495897655900,68200,68200,68200,68200,0
20231011,180300,1495897655900,68200,68200,68200,68200,0
20231011,180200,1495897655900,68200,68200,68200,68200,0
20231011,180100,1495897655900,68200,68200,68200,68200,0
20231011,180000,1495897655900,68200,68200,68200,68200,0
20231011,175900,1495897655900,68200,68200,68200,68200,0
20231011,175800,1495897655900,68200,68200,68200,68200,0
20231011,175700,1495897655900,68200,68200,68200,68200,0
20231011,175600,1495897655900,68200,68200,68200,68200,0
20231011,175500,1495897655900,68200,68200,68200,68200,0
20231011,175400,1495897655900,68200,68200,68200,68200,0
20231011,175300,1495897655900,68200,68200,68200,68200,0
20231011,175200,1495897655900,68200,68200,68200,68200,0
20231011,175100,1495897655900,68200,68200,68200,68200,0
20231011,175000,1495897655900,68200,68200,68200,68200,0
20231011,174900,1495897655900,68200,68200,68200,68200,0
20231011,174800,1495897655900,68200,68200,68200,68200,0
20231011,174700,1495897655900,68200,68200,68200,68200,0
20231011,174600,1495897655900,68200,68200,68200,68200,0
20231011,174500,1495897655900,68200,68200,68200,68200,0
20231011,174400,1495897655900,68200,68200,68200,68200,1910628
20231011,174300,1495897655900,68200,68200,68200,68200,0
20231011,174200,1495897655900,68200,68200,68200,68200,0
20231011,174100,1495897655900,68200,68200,68200,68200,0
20231011,174000,1495897655900,68200,68200,68200,68200,0
20231011,173900,1495897655900,68200,68200,68200,68200,0
20231011,173800,1495897655900,68200,68200,68200,68200,0
20231011,173700,1495897655900,68200,68200,68200,68200,0
20231011,173600,1495897655900,68200,68200,68200,68200,0
20231011,173500,1495897655900,68200,68200,68200,68200,0
20231011,173400,1495897655900,68200,68200,68200,68200,0
20231011,173300,1495897655900,68200,68200,68200,68200,0
20231011,173200,1495897655900,68200,68200,68200,68200,0
20231011,173100,1495897655900,68200,68200,68200,68200,0
20231011,173000,1495897655900,68200,68200,68200,68200,0
20231011,172900,1495897655900,68200,68200,68200,68200,0
20231011,172800,1495897655900,68200,68200,68200,68200,0
20231011,172700,1495897655900,68200,68200,68200,68200,0
20231011,172600,1495897655900,68200,68200,68200,68200,0
20231011,172500,1495897655900,68200,68200,68200,68200,0
20231011,172400,1495897655900,68200,68200,68200,68200,0
20231011,172300,1495897655900,68200,68200,68200,68200,0
20231011,172200,1495897655900,68200,68200,68200,68200,0
20231011,172100,1495897655900,68200,68200,68200,68200,0
20231011,172000,1495897655900,68200,68200,68200,68200,0
20231011,171900,1495897655900,68200,68200,68200,68200,0
20231011,171800,1495897655900,68200,68200,68200,68200,0
20231011,171700,1495897655900,68200,68200,68200,68200,0
20231011,171600,1495897655900,68200,68200,68200,68200,0
20231011,171500,1495897655900,68200,68200,68200,68200,0
20231011,171400,1495897655900,68200,68200,68200,68200,1910628
20231011,171300,1495897655900,68200,68200,68200,68200,0
20231011,171200,1495897655900,68200,68200,68200,68200,0
20231011,171100,1495897655900,68200,68200,68200,68200,0
20231011,171000,1495897655900,68200,68200,68200,68200,0
20231011,170900,1495897655900,68200,68200,68200,68200,0
20231011,170800,1495897655900,68200,68200,68200,68200,0
20231011,170700,1495897655900,68200,68200,68200,68200,0
20231011,170600,1495897655900,68200,68200,68200,68200,0
20231011,170500,1495897655900,68200,68200,68200,68200,0
20231011,170400,1495897655900,68200,68200,68200,68200,0
20231011,170300,1495897655900,68200,68200,68200,68200,0
20231011,170200,1495897655900,68200,68200,68200,68200,0
20231011,170100,1495897655900,68200,68200,68200,68200,0
20231011,170000,1495897655900,68200,68200,68200,68200,0
20231011,165900,1495897655900,68200,68200,68200,68200,0
20231011,165800,1495897655900,68200,68200,68200,68200,0
20231011,165700,1495897655900,68200,68200,68200,68200,0
20231011,165600,1495897655900,68200,68200,68200,68200,0
20231011,165500,1495897655900,68200,68200,68200,68200,0
20231011,165400,1495897655900,68200,68200,68200,68200,0
20231011,165300,1495897655900,68200,68200,68200,68200,0
20231011,165200,1495897655900,68200,68200,68200,68200,0
20231011,165100,1495897655900,68200,68200,68200,68200,0
20231011,165000,1495897655900,68200,68200,68200,68200,0
20231011,164900,1495897655900,68200,68200,68200,68200,0
20231011,164800,1495897655900,68200,68200,68200,68200,0
20231011,164700,1495897655900,68200,68200,68200,68200,0
20231011,164600,1495897655900,68200,68200,68200,68200,0
20231011,164500,1495897655900,68200,68200,68200,68200,0
20231011,164400,1495897655900,68200,68200,68200,68200,1910628
20231011,164300,1495897655900,68200,68200,68200,68200,0
20231011,164200,1495897655900,68200,68200,68200,68200,0
20231011,164100,1495897655900,68200,68200,68200,68200,0
20231011,164000,1495897655900,68200,68200,68200,68200,0
20231011,163900,1495897655900,68200,68200,68200,68200,0
20231011,163800,1495897655900,68200,68200,68200,68200,0
20231011,163700,1495897655900,68200,68200,68200,68200,0
20231011,163600,1495897655900,68200,68200,68200,68200,0
20231011,163500,1495897655900,68200,68200,68200,68200,0
20231011,163400,1495897655900,68200,68200,68200,68200,0
20231011,163300,1495897655900,68200,68200,68200,68200,0
20231011,163200,1495897655900,68200,68200,68200,68200,0
20231011,163100,1495897655900,68200,68200,68200,68200,0
20231011,163000,1495897655900,68200,68200,68200,68200,0
20231011,162900,1495897655900,68200,68200,68200,68200,0
20231011,162800,1495897655900,68200,68200,68200,68200,0
20231011,162700,1495897655900,68200,68200,68200,68200,0
20231011,162600,1495897655900,68200,68200,68200,68200,0
20231011,162500,1495897655900,68200,68200,68200,68200,0
20231011,162400,1495897655900,68200,68200,68200,68200,0
20231011,162300,1495897655900,68200,68200,68200,68200,0
20231011,162200,1495897655900,68200,68200,68200,68200,0
20231011,162100,1495897655900,68200,68200,68200,68200,0
20231011,162000,1495897655900,68200,68200,68200,68200,0
20231011,161900,1495897655900,68200,68200,68200,68200,0
20231011,161800,1495897655900,68200,68200,68200,68200,0
20231011,161700,1495897655900,68200,68200,68200,68200,0
20231011,161600,1495897655900,68200,68200,68200,68200,0
20231011,161500,1495897655900,68200,68200,68200,68200,0
20231011,161400,1495897655900,68200,68200,68200,68200,1910628
20231011,161300,1495897655900,68200,68200,68200,68200,0
20231011,161200,1495897655900,68200,68200,68200,68200,0
20231011,161100,1495897655900,68200,68200,68200,68200,0
20231011,161000,1495897655900,68200,68200,68200,68200,0
20231011,160900,1495897655900,68200,68200,68200,68200,0
20231011,160800,1495897655900,68200,68200,68200,68200,0
20231011,160700,1495897655900,68200,68200,68200,68200,0
20231011,160600,1495897655900,68200,68200,68200,68200,0
20231011,160500,1495897655900,68200,68200,68200,68200,0
20231011,160400,1495897655900,68200,68200,68200,68200,0
20231011,160300,1495897655900,68200,68200,68200,68200,0
20231011,160200,1495897655900,68200,68200,68200,68200,0
20231011,160100,1495897655900,68200,68200,68200,68200,0
20231011,160000,1495897655900,68200,68200,68200,68200,0
20231011,155900,1495897655900,68200,68200,68200,68200,0
20231011,155800,1495897655900,68200,68200,68200,68200,0
20231011,155700,1495897655900,68200,68200,68200,68200,0
20231011,155600,1495897655900,68200,68200,68200,68200,0
20231011,155500,1495897655900,68200,68200,68200,68200,0
20231011,155400,1495897655900,68200,68200,68200,68200,0
20231011,155300,1495897655900,68200,68200,68200,68200,0
20231011,155200,1495897655900,68200,68200,68200,68200,0
20231011,155100,1495897655900,68200,68200,68200,68200,0
20231011,155000,1495897655900,68200,68200,68200,68200,0
20231011,154900,1495897655900,68200,68200,68200,68200,0
20231011,154800,1495897655900,68200,68200,68200,68200,0
20231011,154700,1495897655900,68200,68200,68200,68200,0
20231011,154600,1495897655900,68200,68200,68200,68200,0
20231011,154500,1495897655900,68200,68200,68200,68200,0
20231011,154400,1495897655900,68200,68200,68200,68200,1910628
20231011,154300,1495897655900,68200,68200,68200,68200,0
20231011,154200,1495897655900,68200,68200,68200,68200,0
20231011,154100,1495897655900,68200,68200,68200,68200,0
20231011,154000,1495897655900,68200,68200,68200,68200,0
20231011,153900,1495897655900,68200,68200,68200,68200,0
20231011,153800,1495897655900,68200,68200,68200,68200,0
20231011,153700,1495897655900,68200,68200,68200,68200,0
20231011,153600,1495897655900,68200,68200,68200,68200,0
20231011,153500,1495897655900,68200,68200,68200,68200,0
20231011,153400,1495897655900,68200,68200,68200,68200,0
20231011,153300,1495897655900,68200,68200,68200,68200,0
20231011,153200,1495897655900,68200,68200,68200,68200,0
20231011,153100,1495897655900,68200,68200,68200,68200,0
20231011,153000,1495897655900,68200,68200,68200,68200,1910628
20231011,152900,1365592826300,68100,68100,68100,68100,0
20231011,152800,1365592826300,68100,68100,68100,68100,0
20231011,152700,1365592826300,68100,68100,68100,68100,0
20231011,152600,1365592826300,68100,68100,68100,68100,0
20231011,152500,1365592826300,68100,68100,68100,68100,0
20231011,152400,1365592826300,68100,68100,68100,68100,0
20231011,152300,1365592826300,68100,68100,68100,68100,0
20231011,152200,1365592826300,68100,68100,68100,68100,0
20231011,152100,1365592826300,68100,68100,68100,68100,0
20231011,152000,1365592826300,68100,68100,68100,68100,0
20231011,151900,1365592826300,68100,68100,68200,68000,62902
20231011,151800,1361311300400,68100,68000,68100,68000,26092
20231011,151700,1359536641600,68000,68100,68100,68000,28273
20231011,151600,1357613696600,68100,68100,68200,68000,68275
20231011,151500,1352964911200,68200,68100,68200,68000,47767
20231011,151400,1349710875600,68000,67900,68100,67900,138092
20231011,151300,1340321027800,68000,68000,68000,67900,23182
20231011,151200,1338746029700,67900,68000,68000,67900,28554
20231011,151100,1336806473700,68000,68000,68100,67900,245829
20231011,151000,1320102274600,68000,68200,68300,68000,335374
20231011,150900,1297264987800,68200,68200,68300,68200,41070
20231011,150800,1294463762900,68200,68300,68400,68200,123925
20231011,150700,1286002362300,68300,68300,68400,68300,14512
20231011,150600,1285010600800,68300,68300,68400,68300,19309
20231011,150500,1283690432800,68300,68400,68400,68300,13454
20231011,150400,1282770859300,68300,68400,68400,68300,16289
20231011,150300,1281657454800,68400,68300,68400,68300,13416
20231011,150200,1280740205200,68300,68400,68400,68300,14076
20231011,150100,1279778070300,68400,68400,68500,68300,55976
20231011,150000,1275952485300,68500,68400,68500,68400,42025
20231011,145900,1273077729800,68500,68400,68500,68400,44146
20231011,145800,1270057993100,68500,68500,68500,68400,30122
20231011,145700,1267997165500,68400,68500,68500,68400,9278
20231011,145600,1267362299700,68500,68400,68500,68400,13020
20231011,145500,1266471335500,68400,68400,68500,68400,12047
20231011,145400,1265646974400,68500,68500,68500,68400,14340
20231011,145300,1264665818100,68400,68500,68500,68400,16958
20231011,145200,1263505671300,68400,68500,68500,68400,12451
20231011,145100,1262653787500,68400,68400,68500,68400,23289
20231011,145000,1261060398300,68400,68500,68500,68400,110660
20231011,144900,1253490559000,68400,68600,68600,68400,74152
20231011,144800,1248410519800,68500,68400,68600,68400,155663
20231011,144700,1237747644600,68400,68500,68500,68400,7666
20231011,144600,1237222780000,68500,68500,68500,68400,23237
20231011,144500,1235631616300,68400,68400,68500,68400,31069
20231011,144400,1233503897900,68400,68400,68500,68400,7138
20231011,144300,1233015104000,68400,68400,68500,68400,5985
20231011,144200,1232605422400,68400,68500,68500,68400,5678
20231011,144100,1232216620400,68500,68400,68500,68400,26174
20231011,144000,1230423837300,68500,68500,68500,68400,7232
20231011,143900,1229928554300,68500,68500,68500,68400,15824
20231011,143800,1228844725600,68400,68600,68600,68400,125461
20231011,143700,1220250303400,68500,68600,68700,68500,88030
20231011,143600,1214213045900,68600,68600,68700,68600,16643
20231011,143500,1213070915800,68600,68600,68700,68600,24867
20231011,143400,1211364635500,68600,68700,68700,68600,19383
20231011,143300,1210034560300,68600,68600,68700,68600,30143
20231011,143200,1207966432200,68600,68600,68700,68600,7859
20231011,143100,1207426718400,68700,68600,68700,68400,227943
20231011,143000,1191805319300,68500,68500,68600,68500,25098
20231011,142900,1190085635200,68600,68600,68600,68500,29371
20231011,142800,1188072760000,68600,68600,68600,68500,11993
20231011,142700,1187250410500,68600,68600,68600,68500,27924
20231011,142600,1185336760400,68600,68500,68600,68500,27257
20231011,142500,1183468727300,68500,68500,68600,68500,21738
20231011,142400,1181978867300,68500,68600,68700,68500,90148
20231011,142300,1175795539900,68700,68700,68700,68600,29478
20231011,142200,1173772478100,68600,68600,68700,68600,23384
20231011,142100,1172167519700,68700,68700,68700,68600,19354
20231011,142000,1170837987100,68600,68600,68700,68500,251046
20231011,141900,1153614080100,68600,68500,68600,68500,54330
20231011,141800,1149888562300,68600,68500,68600,68500,26467
20231011,141700,1148073495500,68600,68400,68600,68400,301329
20231011,141600,1127431462900,68400,68500,68500,68400,22428
20231011,141500,1125895609800,68400,68500,68500,68400,6584
20231011,141400,1125444732200,68400,68400,68500,68400,10188
20231011,141300,1124747121200,68500,68500,68500,68400,12229
20231011,141200,1123909718300,68500,68500,68500,68400,21440
20231011,141100,1122441507000,68400,68400,68500,68400,28265
20231011,141000,1120505716600,68400,68500,68500,68400,11462
20231011,140900,1119720732200,68500,68400,68500,68400,25031
20231011,140800,1118006221200,68500,68500,68500,68400,27161
20231011,140700,1116145909700,68500,68400,68500,68400,10697
20231011,140600,1115413509800,68500,68400,68500,68400,6467
20231011,140500,1114970667400,68500,68400,68500,68400,8020
20231011,140400,1114421433100,68400,68400,68500,68400,4324
20231011,140300,1114125406400,68500,68500,68500,68400,5935
20231011,140200,1113719027300,68500,68500,68500,68400,6789
20231011,140100,1113254266200,68400,68500,68500,68400,9905
20231011,140000,1112576420300,68400,68400,68500,68400,6389
20231011,135900,1112139040100,68500,68500,68500,68400,5623
20231011,135800,1111754051800,68500,68400,68500,68400,7168
20231011,135700,1111263352200,68500,68400,68500,68400,8332
20231011,135600,1110692978400,68500,68500,68500,68400,5314
20231011,135500,1110329128300,68500,68500,68500,68400,23257
20231011,135400,1108736123600,68500,68500,68600,68400,129892
20231011,135300,1099838461200,68500,68600,68700,68500,69204
20231011,135200,1095092279500,68700,68700,68800,68600,35245
20231011,135100,1092671159400,68700,68800,68800,68600,136998
20231011,135000,1083256561000,68700,68400,68800,68400,170813
20231011,134900,1071546701500,68500,68400,68500,68400,7562
20231011,134800,1071028948900,68400,68400,68500,68400,4328
20231011,134700,1070732729400,68400,68400,68500,68400,5691
20231011,134600,1070343283100,68400,68500,68600,68400,72252
20231011,134500,1065393878900,68500,68500,68600,68500,5200
20231011,134400,1065037411100,68600,68500,68600,68500,5126
20231011,134300,1064685972200,68500,68500,68600,68400,103763
20231011,134200,1057578693400,68500,68500,68500,68400,11598
20231011,134100,1056785133500,68400,68500,68600,68400,62106
20231011,134000,1052531536800,68500,68500,68600,68500,26821
20231011,133900,1050694157100,68500,68500,68600,68500,9653
20231011,133800,1050032729300,68600,68600,68600,68500,12322
20231011,133700,1049188473000,68600,68500,68700,68400,215826
20231011,133600,1034394994500,68600,68600,68700,68500,305975
20231011,133500,1013425490600,68600,68600,68700,68600,118909
20231011,133400,1005268147100,68600,68600,68700,68600,24632
20231011,133300,1003578195600,68600,68600,68700,68600,13570
20231011,133200,1002646988500,68600,68700,68700,68600,9016
20231011,133100,1002028213000,68700,68700,68700,68600,12962
20231011,133000,1001138025300,68700,68700,68800,68600,78962
20231011,132900,995713401900,68700,68600,68700,68600,94704
20231011,132800,989207983500,68600,68700,68700,68600,32475
20231011,132700,986979962700,68600,68700,68800,68600,130428
20231011,132600,978020856800,68700,68700,68800,68700,25554
20231011,132500,976264970900,68700,68700,68800,68700,19094
20231011,132400,974952989000,68800,68800,68900,68700,262366
20231011,132300,956902657500,68800,68800,68900,68800,19416
20231011,132200,955566678900,68800,68800,68900,68800,33349
20231011,132100,953271904500,68800,68900,69000,68800,293474
20231011,132000,933052263800,68900,68900,69000,68900,9931
20231011,131900,932367727400,68900,68900,69000,68900,20704
20231011,131800,930940990900,68900,68900,69000,68900,22845
20231011,131700,929366625300,68900,68900,69000,68900,7494
20231011,131600,928850050400,68900,68900,69000,68900,17835
20231011,131500,927620942600,68900,68900,69000,68900,19990
20231011,131400,926243310600,69000,69000,69000,68900,11084
20231011,131300,925478625200,68900,69000,69000,68900,24629
20231011,131200,923779891000,69000,68900,69000,68900,9432
20231011,131100,923129189300,69000,69000,69000,68900,93076
20231011,131000,916707179000,68900,69000,69100,68900,202508
20231011,130900,902734223800,69000,69000,69100,69000,25723
20231011,130800,900959010200,69000,69000,69100,69000,22887
20231011,130700,899379235100,69000,69100,69200,69000,143822
20231011,130600,889442479300,69200,69100,69200,69100,31473
20231011,130500,887267309600,69100,69300,69300,69100,132507
20231011,130400,878098145200,69200,69200,69300,69200,20800
20231011,130300,876658245100,69200,69200,69300,69200,37246
20231011,130200,874080321000,69200,69400,69400,69200,43329
20231011,130100,871077989600,69300,69400,69400,69300,27699
20231011,130000,869158052500,69300,69400,69400,69300,168004
20231011,125900,857508176400,69300,69400,69400,69300,87078
20231011,125800,851470569000,69300,69300,69400,69300,87927
20231011,125700,845376735400,69300,69300,69400,69300,8233
20231011,125600,844805506300,69400,69300,69400,69300,8126
20231011,125500,844241828900,69300,69300,69400,69300,9458
20231011,125400,843585886500,69300,69300,69400,69300,6842
20231011,125300,843111247800,69300,69300,69400,69300,12014
20231011,125200,842278112500,69400,69300,69400,69300,9495
20231011,125100,841619519800,69400,69200,69400,69200,153130
20231011,125000,831007354000,69200,69300,69300,69200,7009
20231011,124900,830521925500,69300,69200,69300,69200,4980
20231011,124800,830176996900,69200,69200,69300,69200,8481
20231011,124700,829589561600,69200,69300,69300,69200,3972
20231011,124600,829314378600,69300,69300,69300,69200,6183
20231011,124500,828885953000,69300,69200,69300,69200,6756
20231011,124400,828418000300,69300,69300,69300,69200,4984
20231011,124300,828072786600,69300,69300,69400,69200,110553
20231011,124200,820411902300,69300,69400,69400,69300,9698
20231011,124100,819739066300,69300,69300,69400,69300,12062
20231011,124000,818902159300,69400,69200,69400,69200,227242
20231011,123900,803153851600,69300,69300,69300,69200,15316
20231011,123800,802092622800,69300,69200,69300,69200,16918
20231011,123700,800920409300,69300,69200,69300,69200,7622
20231011,123600,800392331100,69300,69200,69300,69200,5831
20231011,123500,799988446700,69300,69200,69300,69100,245025
20231011,123400,783032250800,69200,69200,69200,69100,10860
20231011,123300,782280959600,69100,69100,69200,69100,8730
20231011,123200,781676965200,69100,69200,69200,69100,11005
20231011,123100,780915610600,69200,69200,69200,69100,12485
20231011,123000,780051873700,69100,69100,69200,69100,11222
20231011,122900,779275714800,69100,69100,69200,69100,6531
20231011,122800,778823883300,69200,69200,69200,69100,11786
20231011,122700,778008391600,69200,69100,69200,69100,7794
20231011,122600,777469172200,69100,69100,69200,69100,8513
20231011,122500,776880279400,69100,69200,69200,69100,6707
20231011,122400,776416269000,69100,69000,69200,69000,139301
20231011,122300,766790486600,69000,69000,69100,69000,8435
20231011,122200,766207890100,69000,69000,69100,69000,6598
20231011,122100,765752157300,69000,69000,69100,69000,7475
20231011,122000,765235906300,69100,69100,69100,69000,10165
20231011,121900,764533846400,69100,69100,69100,69000,10536
20231011,121800,763806272300,69000,69000,69100,69000,13029
20231011,121700,762906189200,69000,69000,69100,69000,8967
20231011,121600,762286932200,69100,69000,69100,69000,6288
20231011,121500,761852682000,69100,69000,69100,69000,6553
20231011,121400,761400019800,69100,69000,69100,69000,12075
20231011,121300,760566375800,69000,69000,69100,69000,7560
20231011,121200,760044368900,69100,69100,69100,69000,47906
20231011,121100,756738251500,69000,69000,69100,69000,14431
20231011,121000,755741908100,69000,69100,69100,69000,21903
20231011,120900,754229878500,69000,69000,69100,69000,11704
20231011,120800,753421754900,69000,69100,69100,69000,8821
20231011,120700,752812614300,69100,69000,69100,69000,10034
20231011,120600,752119790000,69000,69000,69100,69000,11827
20231011,120500,751303052300,69000,69000,69100,69000,9437
20231011,120400,750651420900,69000,69000,69100,69000,9870
20231011,120300,749969725600,69000,69000,69100,69000,7038
20231011,120200,749483687800,69000,69000,69100,69000,12735
20231011,120100,748604489600,69000,69000,69100,69000,12711
20231011,120000,747726966200,69000,69100,69100,69000,54809
20231011,115900,743945007500,69100,69200,69200,69000,238441
20231011,115800,727469468000,69100,69200,69200,69100,14239
20231011,115700,726485102300,69200,69100,69200,69100,13963
20231011,115600,725519774500,69100,69200,69200,69100,10430
20231011,115500,724798775400,69100,69100,69200,69100,10196
20231011,115400,724093941400,69200,69100,69200,69100,11403
20231011,115300,723305581800,69100,69100,69200,69100,9353
20231011,115200,722658972300,69200,69200,69200,69100,6094
20231011,115100,722237539900,69100,69200,69200,69100,9332
20231011,115000,721592148000,69100,69100,69200,69100,6320
20231011,114900,721155160000,69200,69100,69200,69100,8552
20231011,114800,720564022500,69100,69200,69200,69100,6119
20231011,114700,720141007900,69100,69100,69200,69100,5260
20231011,114600,719777233100,69100,69100,69200,69100,5748
20231011,114500,719379784500,69200,69200,69200,69100,5536
20231011,114400,718996980300,69100,69100,69200,69100,7427
20231011,114300,718483454300,69200,69200,69200,69100,4319
20231011,114200,718184726300,69200,69100,69200,69100,4865
20231011,114100,717848366300,69200,69100,69200,69100,6098
20231011,114000,717426779800,69100,69100,69200,69100,4962
20231011,113900,717083560600,69200,69100,69200,69100,10954
20231011,113800,716326069400,69200,69200,69200,69100,7959
20231011,113700,715775665500,69100,69200,69300,69100,98401
20231011,113600,708966126300,69200,69200,69300,69200,10361
20231011,113500,708248706300,69300,69200,69300,69100,101952
20231011,113400,701193347300,69100,69200,69200,69100,9682
20231011,113300,700523692100,69200,69100,69200,69100,7334
20231011,113200,700016353900,69100,69100,69200,69100,15982
20231011,113100,698910657600,69200,69100,69200,69100,5666
20231011,113000,698518799200,69200,69200,69200,69100,10390
20231011,112900,697800007800,69100,69200,69200,69100,8822
20231011,112800,697189725300,69200,69200,69200,69100,14051
20231011,112700,696217662500,69200,69200,69200,69100,13082
20231011,112600,695312544100,69100,69100,69300,69100,301727
20231011,112500,674433208900,69200,69100,69200,69100,7243
20231011,112400,673932154200,69100,69100,69200,69100,5488
20231011,112300,673552649000,69200,69200,69200,69100,10394
20231011,112200,672833759300,69100,69200,69200,69100,15444
20231011,112100,671765692100,69200,69200,69200,69100,9816
20231011,112000,671086694100,69100,69200,69200,69100,7306
20231011,111900,670581360300,69200,69000,69200,69000,267840
20231011,111800,652073342600,69000,69000,69100,69000,13808
20231011,111700,651119941100,69000,69100,69100,69000,15602
20231011,111600,650042711700,69100,69000,69100,69000,13834
20231011,111500,649087434100,69000,69000,69100,69000,5100
20231011,111400,648735220800,69000,69100,69100,69000,15140
20231011,111300,647689765800,69000,69100,69100,69000,14489
20231011,111200,646689371100,69000,69000,69100,69000,12700
20231011,111100,645812435100,69000,69000,69100,69000,12155
20231011,111000,644973039400,69000,69100,69100,69000,11808
20231011,110900,644157607600,69100,69000,69100,69000,18693
20231011,110800,642866353000,69000,69100,69100,69000,13339
20231011,110700,641944946400,69000,69100,69100,69000,12008
20231011,110600,641115644900,69000,69000,69100,69000,12308
20231011,110500,640265552600,69000,69100,69100,69000,18095
20231011,110400,639016237300,69000,69100,69100,69000,11694
20231011,110300,638208372200,69000,69100,69100,69000,18983
20231011,110200,636898021300,69000,69000,69100,69000,12158
20231011,110100,636058538400,69000,69000,69100,69000,39907
20231011,110000,633303945000,69000,69100,69100,69000,9241
20231011,105900,632665612700,69100,69100,69100,69000,13632
20231011,105800,631724120700,69000,69100,69100,69000,16648
20231011,105700,630574519000,69100,69100,69100,69000,14842
20231011,105600,629549111100,69100,69000,69100,69000,14267
20231011,105500,628563529800,69100,69100,69100,69000,13429
20231011,105400,627635754900,69100,69000,69100,69000,17056
20231011,105300,626457422400,69000,69100,69100,69000,14572
20231011,105200,625450653300,69100,69100,69100,69000,11188
20231011,105100,624677784800,69000,69100,69100,69000,15552
20231011,105000,623603358500,69000,69000,69100,69000,20908
20231011,104900,622158987800,69100,69100,69100,69000,10879
20231011,104800,621407654900,69100,69000,69100,69000,11907
20231011,104700,620585221100,69000,69000,69100,69000,8755
20231011,104600,619980868300,69000,69000,69100,68900,48797
20231011,104500,616613612000,69000,69000,69100,68900,69644
20231011,104400,611808238900,69000,69000,69100,68900,189691
20231011,104300,598719615000,68900,69000,69000,68900,19037
20231011,104200,597406209800,69000,69000,69000,68900,21894
20231011,104100,595895709800,69000,69000,69000,68900,10094
20231011,104000,595199571500,69000,69000,69000,68900,11523
20231011,103900,594405235700,68900,68900,69000,68900,5344
20231011,103800,594036892500,68900,68900,69000,68900,3963
20231011,103700,593763693200,68900,68900,69000,68900,4302
20231011,103600,593467081600,69000,69000,69000,68900,38907
20231011,103500,590783208600,68900,68900,69000,68800,89564
20231011,103400,584611516100,68900,68900,68900,68800,12515
20231011,103300,583749466500,68900,68900,68900,68800,12256
20231011,103200,582905420000,68800,68900,68900,68800,10045
20231011,103100,582213880600,68900,68900,69000,68800,183124
20231011,103000,569596435200,68900,69000,69000,68900,11026
20231011,102900,568836297500,68900,68900,69000,68900,7407
20231011,102800,568325355300,68900,68900,69000,68900,6597
20231011,102700,567870259400,69000,69000,69000,68900,10339
20231011,102600,567157069900,68900,69000,69000,68900,13516
20231011,102500,566224781400,69000,69000,69000,68900,7703
20231011,102400,565693453100,69000,68900,69000,68900,26348
20231011,102300,563877250000,69000,68900,69100,68900,146963
20231011,102200,553737130000,69000,68900,69000,68900,356993
20231011,102100,529105044100,68900,68900,69000,68900,17511
20231011,102000,527897852300,69000,68900,69000,68900,16358
20231011,101900,526769703600,68900,68800,69000,68800,144327
20231011,101800,516825346500,68800,68900,68900,68800,9089
20231011,101700,516199383600,68900,68800,68900,68800,10262
20231011,101600,515492521200,68900,68900,68900,68800,7116
20231011,101500,515002416100,68800,68800,68900,68800,8137
20231011,101400,514442041900,68900,68900,68900,68800,90221
20231011,101300,508226092000,68800,68800,68900,68800,7849
20231011,101200,507685503500,68900,68900,68900,68800,6616
20231011,101100,507229888200,68900,68800,68900,68800,12062
20231011,101000,506399501100,68900,68900,68900,68800,56419
20231011,100900,502517237200,68900,68900,68900,68800,48366
20231011,100800,499185209200,68900,68900,69000,68800,222993
20231011,100700,483821522600,68900,68800,68900,68800,7092
20231011,100600,483333199700,68800,68800,68900,68800,11641
20231011,100500,482531664100,68900,68800,68900,68700,137526
20231011,100400,473066459400,68800,68700,68800,68700,163557
20231011,100300,461814207200,68700,68800,68800,68700,28443
20231011,100200,459859189000,68800,68700,68800,68700,11974
20231011,100100,459035838000,68800,68700,68800,68700,10553
20231011,100000,458310269600,68700,68700,68800,68700,9558
20231011,095900,457653036600,68800,68800,68900,68700,112476
20231011,095800,449914056100,68800,68800,68900,68800,12629
20231011,095700,449044531100,68800,68800,68900,68800,16471
20231011,095600,447910300200,68900,68900,68900,68800,13578
20231011,095500,446975360300,68800,68800,68900,68800,79766
20231011,095400,441480494100,68800,68900,68900,68800,23254
20231011,095300,439878809900,68900,68800,68900,68800,15945
20231011,095200,438780554000,68800,68900,69000,68800,103526
20231011,095100,431647778400,68900,68800,69000,68700,380494
20231011,095000,405446747800,68800,68800,68800,68700,30014
20231011,094900,403382486300,68800,68700,68800,68700,26673
20231011,094800,401548325600,68800,68700,68800,68600,36205
20231011,094700,399059751400,68700,68700,68700,68600,179719
20231011,094600,386713227700,68600,68700,68700,68600,22704
20231011,094500,385153655100,68700,68500,68700,68500,288856
20231011,094400,365333061500,68600,68500,68600,68400,238867
20231011,094300,348969379300,68500,68500,68500,68400,21087
20231011,094200,347525626100,68500,68500,68500,68400,11599
20231011,094100,346731575400,68400,68400,68500,68400,21237
20231011,094000,345277842000,68500,68500,68500,68400,16885
20231011,093900,344122007000,68500,68400,68500,68400,20325
20231011,093800,342730146800,68500,68500,68500,68400,17862
20231011,093700,341507487200,68500,68400,68500,68400,18745
20231011,093600,340224539100,68400,68400,68500,68400,21728
20231011,093500,338737727900,68500,68400,68500,68400,15768
20231011,093400,337658619200,68400,68400,68500,68400,21252
20231011,093300,336204531800,68400,68300,68500,68300,127763
20231011,093200,327466075900,68300,68300,68400,68300,11340
20231011,093100,326690803200,68400,68400,68400,68300,6512
20231011,093000,326245604800,68300,68300,68400,68300,21264
20231011,092900,324792939900,68300,68300,68400,68200,77155
20231011,092800,319523179200,68300,68200,68400,68200,100469
20231011,092700,312661727000,68200,68200,68300,68100,48342
20231011,092600,309365011000,68100,68200,68300,68100,86246
20231011,092500,303482591000,68200,68200,68300,68100,83147
20231011,092400,297813027000,68200,68000,68300,68000,206140
20231011,092300,283767911900,68000,68100,68100,67900,212278
20231011,092200,269333924900,68000,68000,68100,68000,9292
20231011,092100,268701839600,68100,68000,68100,68000,24099
20231011,092000,267061523000,68000,68000,68100,68000,12094
20231011,091900,266238827200,68100,68000,68100,68000,20968
20231011,091800,264812688400,68000,67900,68100,67900,209530
20231011,091700,250565648800,67900,68100,68100,67900,213774
20231011,091600,236032183600,68000,68100,68200,68000,133805
20231011,091500,226921472200,68100,68100,68200,68100,18457
20231011,091400,225664066200,68100,68200,68300,68100,119582
20231011,091300,217511539400,68200,68200,68300,68200,44484
20231011,091200,214477457100,68200,68300,68400,68200,132214
20231011,091100,205448990700,68400,68400,68400,68300,23300
20231011,091000,203857234000,68300,68500,68500,68300,95778
20231011,090900,197305919800,68500,68500,68600,68400,147308
20231011,090800,187213929600,68500,68500,68600,68400,96597
20231011,090700,180596593100,68400,68500,68600,68400,250268
20231011,090600,163454160800,68500,68600,68600,68500,99190
20231011,090500,156655923400,68500,68400,68600,68300,177772
20231011,090400,144488737500,68300,68100,68400,68100,165313
20231011,090300,133208872600,68100,68200,68200,68000,142358
20231011,090200,123510057000,68200,68200,68300,68100,145439
20231011,090100,113589287300,68200,68300,68500,68100,354346
20231011,090000,89383557300,68300,68600,68600,68000,1305210