stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,184400,1311727093700,68900,68900,68900,68900,3014760
20231012,184300,1311727093700,68900,68900,68900,68900,0
20231012,184200,1311727093700,68900,68900,68900,68900,0
20231012,184100,1311727093700,68900,68900,68900,68900,0
20231012,184000,1311727093700,68900,68900,68900,68900,0
20231012,183900,1311727093700,68900,68900,68900,68900,0
20231012,183800,1311727093700,68900,68900,68900,68900,0
20231012,183700,1311727093700,68900,68900,68900,68900,0
20231012,183600,1311727093700,68900,68900,68900,68900,0
20231012,183500,1311727093700,68900,68900,68900,68900,0
20231012,183400,1311727093700,68900,68900,68900,68900,0
20231012,183300,1311727093700,68900,68900,68900,68900,0
20231012,183200,1311727093700,68900,68900,68900,68900,0
20231012,183100,1311727093700,68900,68900,68900,68900,0
20231012,183000,1311727093700,68900,68900,68900,68900,0
20231012,182900,1311727093700,68900,68900,68900,68900,0
20231012,182800,1311727093700,68900,68900,68900,68900,0
20231012,182700,1311727093700,68900,68900,68900,68900,0
20231012,182600,1311727093700,68900,68900,68900,68900,0
20231012,182500,1311727093700,68900,68900,68900,68900,0
20231012,182400,1311727093700,68900,68900,68900,68900,0
20231012,182300,1311727093700,68900,68900,68900,68900,0
20231012,182200,1311727093700,68900,68900,68900,68900,0
20231012,182100,1311727093700,68900,68900,68900,68900,0
20231012,182000,1311727093700,68900,68900,68900,68900,0
20231012,181900,1311727093700,68900,68900,68900,68900,0
20231012,181800,1311727093700,68900,68900,68900,68900,0
20231012,181700,1311727093700,68900,68900,68900,68900,0
20231012,181600,1311727093700,68900,68900,68900,68900,0
20231012,181500,1311727093700,68900,68900,68900,68900,0
20231012,181400,1311727093700,68900,68900,68900,68900,3014760
20231012,181300,1311727093700,68900,68900,68900,68900,0
20231012,181200,1311727093700,68900,68900,68900,68900,0
20231012,181100,1311727093700,68900,68900,68900,68900,0
20231012,181000,1311727093700,68900,68900,68900,68900,0
20231012,180900,1311727093700,68900,68900,68900,68900,0
20231012,180800,1311727093700,68900,68900,68900,68900,0
20231012,180700,1311727093700,68900,68900,68900,68900,0
20231012,180600,1311727093700,68900,68900,68900,68900,0
20231012,180500,1311727093700,68900,68900,68900,68900,0
20231012,180400,1311727093700,68900,68900,68900,68900,0
20231012,180300,1311727093700,68900,68900,68900,68900,0
20231012,180200,1311727093700,68900,68900,68900,68900,0
20231012,180100,1311727093700,68900,68900,68900,68900,0
20231012,180000,1311727093700,68900,68900,68900,68900,0
20231012,175900,1311727093700,68900,68900,68900,68900,0
20231012,175800,1311727093700,68900,68900,68900,68900,0
20231012,175700,1311727093700,68900,68900,68900,68900,0
20231012,175600,1311727093700,68900,68900,68900,68900,0
20231012,175500,1311727093700,68900,68900,68900,68900,0
20231012,175400,1311727093700,68900,68900,68900,68900,0
20231012,175300,1311727093700,68900,68900,68900,68900,0
20231012,175200,1311727093700,68900,68900,68900,68900,0
20231012,175100,1311727093700,68900,68900,68900,68900,0
20231012,175000,1311727093700,68900,68900,68900,68900,0
20231012,174900,1311727093700,68900,68900,68900,68900,0
20231012,174800,1311727093700,68900,68900,68900,68900,0
20231012,174700,1311727093700,68900,68900,68900,68900,0
20231012,174600,1311727093700,68900,68900,68900,68900,0
20231012,174500,1311727093700,68900,68900,68900,68900,0
20231012,174400,1311727093700,68900,68900,68900,68900,3014760
20231012,174300,1311727093700,68900,68900,68900,68900,0
20231012,174200,1311727093700,68900,68900,68900,68900,0
20231012,174100,1311727093700,68900,68900,68900,68900,0
20231012,174000,1311727093700,68900,68900,68900,68900,0
20231012,173900,1311727093700,68900,68900,68900,68900,0
20231012,173800,1311727093700,68900,68900,68900,68900,0
20231012,173700,1311727093700,68900,68900,68900,68900,0
20231012,173600,1311727093700,68900,68900,68900,68900,0
20231012,173500,1311727093700,68900,68900,68900,68900,0
20231012,173400,1311727093700,68900,68900,68900,68900,0
20231012,173300,1311727093700,68900,68900,68900,68900,0
20231012,173200,1311727093700,68900,68900,68900,68900,0
20231012,173100,1311727093700,68900,68900,68900,68900,0
20231012,173000,1311727093700,68900,68900,68900,68900,0
20231012,172900,1311727093700,68900,68900,68900,68900,0
20231012,172800,1311727093700,68900,68900,68900,68900,0
20231012,172700,1311727093700,68900,68900,68900,68900,0
20231012,172600,1311727093700,68900,68900,68900,68900,0
20231012,172500,1311727093700,68900,68900,68900,68900,0
20231012,172400,1311727093700,68900,68900,68900,68900,0
20231012,172300,1311727093700,68900,68900,68900,68900,0
20231012,172200,1311727093700,68900,68900,68900,68900,0
20231012,172100,1311727093700,68900,68900,68900,68900,0
20231012,172000,1311727093700,68900,68900,68900,68900,0
20231012,171900,1311727093700,68900,68900,68900,68900,0
20231012,171800,1311727093700,68900,68900,68900,68900,0
20231012,171700,1311727093700,68900,68900,68900,68900,0
20231012,171600,1311727093700,68900,68900,68900,68900,0
20231012,171500,1311727093700,68900,68900,68900,68900,0
20231012,171400,1311727093700,68900,68900,68900,68900,3014760
20231012,171300,1311727093700,68900,68900,68900,68900,0
20231012,171200,1311727093700,68900,68900,68900,68900,0
20231012,171100,1311727093700,68900,68900,68900,68900,0
20231012,171000,1311727093700,68900,68900,68900,68900,0
20231012,170900,1311727093700,68900,68900,68900,68900,0
20231012,170800,1311727093700,68900,68900,68900,68900,0
20231012,170700,1311727093700,68900,68900,68900,68900,0
20231012,170600,1311727093700,68900,68900,68900,68900,0
20231012,170500,1311727093700,68900,68900,68900,68900,0
20231012,170400,1311727093700,68900,68900,68900,68900,0
20231012,170300,1311727093700,68900,68900,68900,68900,0
20231012,170200,1311727093700,68900,68900,68900,68900,0
20231012,170100,1311727093700,68900,68900,68900,68900,0
20231012,170000,1311727093700,68900,68900,68900,68900,0
20231012,165900,1311727093700,68900,68900,68900,68900,0
20231012,165800,1311727093700,68900,68900,68900,68900,0
20231012,165700,1311727093700,68900,68900,68900,68900,0
20231012,165600,1311727093700,68900,68900,68900,68900,0
20231012,165500,1311727093700,68900,68900,68900,68900,0
20231012,165400,1311727093700,68900,68900,68900,68900,0
20231012,165300,1311727093700,68900,68900,68900,68900,0
20231012,165200,1311727093700,68900,68900,68900,68900,0
20231012,165100,1311727093700,68900,68900,68900,68900,0
20231012,165000,1311727093700,68900,68900,68900,68900,0
20231012,164900,1311727093700,68900,68900,68900,68900,0
20231012,164800,1311727093700,68900,68900,68900,68900,0
20231012,164700,1311727093700,68900,68900,68900,68900,0
20231012,164600,1311727093700,68900,68900,68900,68900,0
20231012,164500,1311727093700,68900,68900,68900,68900,0
20231012,164400,1311727093700,68900,68900,68900,68900,3014760
20231012,164300,1311727093700,68900,68900,68900,68900,0
20231012,164200,1311727093700,68900,68900,68900,68900,0
20231012,164100,1311727093700,68900,68900,68900,68900,0
20231012,164000,1311727093700,68900,68900,68900,68900,0
20231012,163900,1311727093700,68900,68900,68900,68900,0
20231012,163800,1311727093700,68900,68900,68900,68900,0
20231012,163700,1311727093700,68900,68900,68900,68900,0
20231012,163600,1311727093700,68900,68900,68900,68900,0
20231012,163500,1311727093700,68900,68900,68900,68900,0
20231012,163400,1311727093700,68900,68900,68900,68900,0
20231012,163300,1311727093700,68900,68900,68900,68900,0
20231012,163200,1311727093700,68900,68900,68900,68900,0
20231012,163100,1311727093700,68900,68900,68900,68900,0
20231012,163000,1311727093700,68900,68900,68900,68900,0
20231012,162900,1311727093700,68900,68900,68900,68900,0
20231012,162800,1311727093700,68900,68900,68900,68900,0
20231012,162700,1311727093700,68900,68900,68900,68900,0
20231012,162600,1311727093700,68900,68900,68900,68900,0
20231012,162500,1311727093700,68900,68900,68900,68900,0
20231012,162400,1311727093700,68900,68900,68900,68900,0
20231012,162300,1311727093700,68900,68900,68900,68900,0
20231012,162200,1311727093700,68900,68900,68900,68900,0
20231012,162100,1311727093700,68900,68900,68900,68900,0
20231012,162000,1311727093700,68900,68900,68900,68900,0
20231012,161900,1311727093700,68900,68900,68900,68900,0
20231012,161800,1311727093700,68900,68900,68900,68900,0
20231012,161700,1311727093700,68900,68900,68900,68900,0
20231012,161600,1311727093700,68900,68900,68900,68900,0
20231012,161500,1311727093700,68900,68900,68900,68900,0
20231012,161400,1311727093700,68900,68900,68900,68900,3014760
20231012,161300,1311727093700,68900,68900,68900,68900,0
20231012,161200,1311727093700,68900,68900,68900,68900,0
20231012,161100,1311727093700,68900,68900,68900,68900,0
20231012,161000,1311727093700,68900,68900,68900,68900,0
20231012,160900,1311727093700,68900,68900,68900,68900,0
20231012,160800,1311727093700,68900,68900,68900,68900,0
20231012,160700,1311727093700,68900,68900,68900,68900,0
20231012,160600,1311727093700,68900,68900,68900,68900,0
20231012,160500,1311727093700,68900,68900,68900,68900,0
20231012,160400,1311727093700,68900,68900,68900,68900,0
20231012,160300,1311727093700,68900,68900,68900,68900,0
20231012,160200,1311727093700,68900,68900,68900,68900,0
20231012,160100,1311727093700,68900,68900,68900,68900,0
20231012,160000,1311727093700,68900,68900,68900,68900,0
20231012,155900,1311727093700,68900,68900,68900,68900,0
20231012,155800,1311727093700,68900,68900,68900,68900,0
20231012,155700,1311727093700,68900,68900,68900,68900,0
20231012,155600,1311727093700,68900,68900,68900,68900,0
20231012,155500,1311727093700,68900,68900,68900,68900,0
20231012,155400,1311727093700,68900,68900,68900,68900,0
20231012,155300,1311727093700,68900,68900,68900,68900,0
20231012,155200,1311727093700,68900,68900,68900,68900,0
20231012,155100,1311727093700,68900,68900,68900,68900,0
20231012,155000,1311727093700,68900,68900,68900,68900,0
20231012,154900,1311727093700,68900,68900,68900,68900,0
20231012,154800,1311727093700,68900,68900,68900,68900,0
20231012,154700,1311727093700,68900,68900,68900,68900,0
20231012,154600,1311727093700,68900,68900,68900,68900,0
20231012,154500,1311727093700,68900,68900,68900,68900,0
20231012,154400,1311727093700,68900,68900,68900,68900,3014760
20231012,154300,1311727093700,68900,68900,68900,68900,0
20231012,154200,1311727093700,68900,68900,68900,68900,0
20231012,154100,1311727093700,68900,68900,68900,68900,0
20231012,154000,1311727093700,68900,68900,68900,68900,0
20231012,153900,1311727093700,68900,68900,68900,68900,0
20231012,153800,1311727093700,68900,68900,68900,68900,0
20231012,153700,1311727093700,68900,68900,68900,68900,0
20231012,153600,1311727093700,68900,68900,68900,68900,0
20231012,153500,1311727093700,68900,68900,68900,68900,0
20231012,153400,1311727093700,68900,68900,68900,68900,0
20231012,153300,1311727093700,68900,68900,68900,68900,0
20231012,153200,1311727093700,68900,68900,68900,68900,0
20231012,153100,1311727093700,68900,68900,68900,68900,0
20231012,153000,1311727093700,68900,68900,68900,68900,3014760
20231012,152900,1104010129700,68800,68800,68800,68800,0
20231012,152800,1104010129700,68800,68800,68800,68800,0
20231012,152700,1104010129700,68800,68800,68800,68800,0
20231012,152600,1104010129700,68800,68800,68800,68800,0
20231012,152500,1104010129700,68800,68800,68800,68800,0
20231012,152400,1104010129700,68800,68800,68800,68800,0
20231012,152300,1104010129700,68800,68800,68800,68800,0
20231012,152200,1104010129700,68800,68800,68800,68800,0
20231012,152100,1104010129700,68800,68800,68800,68800,0
20231012,152000,1104010129700,68800,68800,68800,68800,0
20231012,151900,1104010129700,68800,68800,68900,68800,95817
20231012,151800,1097409736000,68900,68800,68900,68800,17078
20231012,151700,1096233770400,68800,68900,68900,68800,19442
20231012,151600,1094895227200,68800,68900,68900,68800,24557
20231012,151500,1093203472300,68900,68800,68900,68800,20964
20231012,151400,1091759541900,68800,68900,68900,68800,23041
20231012,151300,1090172229000,68900,68800,68900,68700,89020
20231012,151200,1084046903000,68800,68800,68800,68700,30713
20231012,151100,1081934008200,68800,68800,68800,68700,10260
20231012,151000,1081228359000,68800,68700,68800,68700,10997
20231012,150900,1080472057200,68800,68700,68800,68600,105916
20231012,150800,1073194992100,68600,68600,68700,68600,9732
20231012,150700,1072526547400,68700,68600,68700,68500,113959
20231012,150600,1064708580200,68600,68600,68600,68500,12928
20231012,150500,1063821874000,68600,68600,68600,68500,8211
20231012,150400,1063258739100,68600,68600,68600,68500,9884
20231012,150300,1062580935500,68600,68500,68600,68400,214750
20231012,150200,1047870440100,68500,68500,68500,68400,7741
20231012,150100,1047340535500,68500,68400,68500,68400,10758
20231012,150000,1046603906800,68500,68500,68500,68400,10067
20231012,145900,1045914816000,68500,68500,68500,68400,7025
20231012,145800,1045433975900,68500,68400,68500,68300,70933
20231012,145700,1040582785600,68300,68400,68400,68300,9171
20231012,145600,1039956080200,68400,68400,68400,68300,10050
20231012,145500,1039269166100,68300,68400,68400,68300,8644
20231012,145400,1038678368900,68400,68300,68400,68300,11136
20231012,145300,1037917059800,68400,68300,68400,68300,8554
20231012,145200,1037332474300,68300,68400,68400,68300,7695
20231012,145100,1036806569300,68300,68300,68400,68300,9085
20231012,145000,1036185647000,68400,68400,68500,68300,165653
20231012,144900,1024854301500,68500,68500,68500,68400,8140
20231012,144800,1024297168800,68500,68400,68500,68400,7472
20231012,144700,1023785727600,68500,68500,68500,68400,9154
20231012,144600,1023159029700,68400,68500,68500,68400,15604
20231012,144500,1022090487300,68500,68400,68500,68400,7279
20231012,144400,1021592258300,68500,68500,68500,68400,6113
20231012,144300,1021173726800,68400,68500,68500,68400,12132
20231012,144200,1020343055300,68400,68500,68500,68400,8195
20231012,144100,1019782043900,68500,68400,68500,68400,5347
20231012,144000,1019416001700,68400,68500,68500,68400,6907
20231012,143900,1018943133800,68400,68600,68600,68400,116653
20231012,143800,1010952342100,68600,68400,68600,68400,181048
20231012,143700,998549973400,68400,68500,68500,68400,32656
20231012,143600,996313275500,68500,68500,68500,68400,130547
20231012,143500,987371394600,68500,68400,68500,68400,8149
20231012,143400,986813407900,68500,68500,68500,68400,6725
20231012,143300,986352891100,68500,68500,68500,68400,34452
20231012,143200,983993137400,68500,68500,68500,68400,9814
20231012,143100,983321119100,68400,68400,68500,68300,290666
20231012,143000,963439012400,68400,68300,68400,68300,9329
20231012,142900,962801218200,68400,68400,68400,68300,9914
20231012,142800,962123744700,68300,68400,68400,68300,8993
20231012,142700,961509279600,68300,68300,68400,68300,12138
20231012,142600,960679749800,68300,68400,68400,68300,7789
20231012,142500,960147506500,68400,68400,68400,68300,8999
20231012,142400,959532431700,68400,68300,68400,68300,7126
20231012,142300,959045338000,68300,68400,68400,68300,7977
20231012,142200,958500254400,68400,68300,68400,68300,9238
20231012,142100,957868989500,68400,68300,68400,68300,11325
20231012,142000,957095177100,68300,68300,68400,68300,8934
20231012,141900,956484641000,68400,68400,68400,68300,10238
20231012,141800,955785035100,68300,68400,68400,68300,6078
20231012,141700,955369571900,68400,68300,68400,68300,7031
20231012,141600,954889151900,68400,68400,68400,68300,14596
20231012,141500,953891792000,68300,68400,68400,68300,11342
20231012,141400,953116830400,68300,68300,68400,68300,7167
20231012,141300,952626976100,68300,68300,68400,68300,9444
20231012,141200,951981378600,68300,68400,68400,68300,6544
20231012,141100,951534121800,68300,68400,68400,68300,8864
20231012,141000,950928225200,68300,68300,68400,68300,28031
20231012,140900,949013010500,68400,68300,68400,68300,7844
20231012,140800,948476963500,68400,68300,68400,68300,6624
20231012,140700,948024264700,68400,68300,68400,68300,6583
20231012,140600,947574411300,68400,68300,68400,68300,7702
20231012,140500,947048095100,68300,68300,68400,68300,5324
20231012,140400,946684278900,68300,68300,68400,68300,4082
20231012,140300,946405314800,68400,68300,68400,68300,5164
20231012,140200,946052375200,68400,68300,68400,68300,4313
20231012,140100,945757626100,68300,68300,68400,68300,4285
20231012,140000,945464775400,68300,68300,68400,68300,39033
20231012,135900,942798664200,68300,68400,68400,68300,6507
20231012,135800,942354035800,68300,68400,68400,68300,10431
20231012,135700,941641281100,68400,68300,68400,68300,8750
20231012,135600,941043348800,68300,68300,68400,68300,9134
20231012,135500,940419202900,68300,68300,68400,68300,12574
20231012,135400,939560107500,68400,68400,68400,68300,4173
20231012,135300,939274947100,68300,68300,68400,68300,9239
20231012,135200,938643455200,68400,68400,68400,68300,9677
20231012,135100,937982217400,68300,68300,68400,68300,9372
20231012,135000,937341742900,68300,68300,68400,68300,5703
20231012,134900,936952068600,68300,68400,68400,68300,6310
20231012,134800,936520930300,68400,68300,68400,68300,4199
20231012,134700,936233970000,68300,68400,68400,68300,4508
20231012,134600,935925948500,68300,68400,68400,68300,5373
20231012,134500,935558787100,68400,68400,68400,68300,6440
20231012,134400,935118809800,68400,68300,68400,68300,5035
20231012,134300,934774798400,68300,68300,68400,68200,214286
20231012,134200,920139188400,68300,68400,68400,68300,3532
20231012,134100,919897840500,68400,68400,68400,68300,5611
20231012,134000,919514275600,68400,68400,68400,68300,6293
20231012,133900,919084013200,68400,68300,68400,68300,6034
20231012,133800,918671417000,68400,68400,68400,68300,3509
20231012,133700,918431574300,68300,68300,68400,68200,117079
20231012,133600,910435289700,68300,68300,68300,68200,11363
20231012,133500,909659458900,68300,68200,68300,68200,16468
20231012,133400,908535335000,68300,68200,68300,68200,7189
20231012,133300,908044532600,68300,68300,68300,68200,6965
20231012,133200,907569309000,68300,68300,68300,68200,6437
20231012,133100,907129984000,68300,68300,68300,68200,10603
20231012,133000,906406280300,68300,68300,68300,68200,7288
20231012,132900,905908945700,68200,68300,68300,68200,13563
20231012,132800,904983431600,68200,68300,68300,68200,6791
20231012,132700,904520029500,68300,68200,68300,68200,9555
20231012,132600,903868041300,68300,68200,68300,68200,11343
20231012,132500,903093953300,68200,68200,68300,68200,6959
20231012,132400,902618908700,68300,68200,68300,68200,38385
20231012,132300,899999850900,68200,68300,68400,68200,236462
20231012,132200,883852230500,68300,68300,68400,68300,10025
20231012,132100,883167212500,68400,68400,68400,68300,9778
20231012,132000,882498882500,68300,68300,68400,68300,6861
20231012,131900,882030005000,68300,68400,68400,68300,10217
20231012,131800,881331963700,68400,68300,68400,68300,10078
20231012,131700,880643339000,68300,68300,68400,68300,7353
20231012,131600,880140901300,68400,68400,68400,68300,4193
20231012,131500,879854319900,68300,68300,68400,68300,5721
20231012,131400,879463312000,68300,68300,68400,68300,5874
20231012,131300,879061918700,68400,68300,68400,68300,4873
20231012,131200,878728883800,68400,68400,68400,68300,6904
20231012,131100,878256935800,68300,68400,68400,68300,5687
20231012,131000,877868339700,68300,68300,68400,68300,4872
20231012,130900,877535399800,68300,68300,68400,68300,5199
20231012,130800,877180134200,68300,68300,68400,68300,4218
20231012,130700,876891907400,68400,68300,68400,68300,3019
20231012,130600,876685471800,68300,68300,68400,68300,5674
20231012,130500,876297775400,68300,68300,68400,68300,8324
20231012,130400,875728942500,68400,68400,68400,68300,1989
20231012,130300,875592976200,68400,68400,68400,68300,2807
20231012,130200,875401079500,68300,68300,68400,68300,3013
20231012,130100,875195123000,68400,68400,68400,68300,27411
20231012,130000,873320261100,68400,68500,68500,68300,146065
20231012,125900,863328262200,68400,68500,68600,68400,424567
20231012,125800,834245353500,68400,68500,68500,68400,6573
20231012,125700,833795282600,68400,68400,68500,68400,7881
20231012,125600,833255743000,68400,68400,68500,68400,5738
20231012,125500,832862783300,68400,68400,68500,68400,5758
20231012,125400,832468716600,68400,68500,68500,68400,11941
20231012,125300,831650901500,68500,68500,68500,68400,6984
20231012,125200,831172831800,68400,68500,68500,68400,4211
20231012,125100,830884479900,68400,68500,68500,68400,6671
20231012,125000,830427861600,68500,68500,68500,68400,5276
20231012,124900,830066548000,68400,68500,68500,68400,6581
20231012,124800,829615999200,68500,68400,68500,68400,4443
20231012,124700,829311822800,68500,68500,68500,68400,3557
20231012,124600,829068316000,68500,68500,68500,68400,20243
20231012,124500,827681743600,68500,68400,68500,68400,3600
20231012,124400,827435220900,68400,68500,68500,68400,3874
20231012,124300,827170021500,68500,68500,68500,68400,5786
20231012,124200,826773835000,68500,68500,68500,68400,6131
20231012,124100,826354010800,68400,68500,68500,68400,6301
20231012,124000,825922775400,68400,68500,68500,68400,3631
20231012,123900,825674245800,68400,68400,68500,68400,4756
20231012,123800,825348811500,68400,68500,68500,68400,11135
20231012,123700,824586800100,68400,68400,68500,68400,2941
20231012,123600,824385466300,68500,68500,68500,68400,4577
20231012,123500,824072184900,68500,68400,68500,68400,4832
20231012,123400,823741411800,68500,68400,68500,68400,3426
20231012,123300,823506852100,68500,68500,68500,68400,3553
20231012,123200,823263628500,68500,68500,68500,68400,4271
20231012,123100,822971144000,68500,68400,68500,68400,98896
20231012,123000,816197028700,68500,68500,68500,68400,4611
20231012,122900,815881378300,68400,68500,68500,68400,5228
20231012,122800,815523522100,68400,68500,68500,68400,9078
20231012,122700,814901957700,68400,68400,68500,68400,5192
20231012,122600,814546564000,68500,68400,68500,68400,10342
20231012,122500,813838453700,68500,68400,68500,68400,3539
20231012,122400,813596210200,68400,68400,68500,68400,5192
20231012,122300,813240917700,68500,68500,68500,68400,2540
20231012,122200,813067045000,68500,68500,68500,68400,4242
20231012,122100,812776777600,68400,68500,68500,68400,14683
20231012,122000,811772086200,68500,68500,68500,68400,4113
20231012,121900,811490598200,68500,68500,68500,68400,4512
20231012,121800,811181767000,68400,68500,68500,68400,4883
20231012,121700,810847626500,68400,68400,68500,68400,3606
20231012,121600,810600804400,68500,68400,68500,68400,3361
20231012,121500,810370734600,68400,68400,68500,68400,5133
20231012,121400,810019517400,68400,68500,68500,68400,2361
20231012,121300,809857941500,68500,68400,68500,68400,4324
20231012,121200,809562064500,68400,68500,68500,68400,11872
20231012,121100,808749910000,68500,68500,68500,68400,9952
20231012,121000,808069088700,68400,68500,68500,68400,4342
20231012,120900,807771932200,68500,68500,68500,68300,110218
20231012,120800,800232935800,68400,68400,68500,68400,5679
20231012,120700,799844364800,68500,68400,68500,68400,4378
20231012,120600,799544724000,68400,68500,68500,68400,4727
20231012,120500,799221122400,68500,68500,68500,68400,3321
20231012,120400,798993804700,68500,68400,68500,68400,2432
20231012,120300,798827322100,68500,68400,68500,68400,4037
20231012,120200,798551083100,68500,68400,68500,68400,5465
20231012,120100,798177081000,68500,68400,68500,68400,2642
20231012,120000,797996273800,68500,68500,68500,68400,12854
20231012,115900,797116948900,68400,68500,68500,68400,3871
20231012,115800,796852000200,68400,68500,68500,68400,2454
20231012,115700,796683983100,68400,68500,68500,68400,3384
20231012,115600,796452299900,68400,68400,68500,68400,5369
20231012,115500,796084976100,68500,68400,68500,68400,3401
20231012,115400,795852271400,68500,68400,68500,68400,2194
20231012,115300,795702054500,68400,68300,68500,68300,74732
20231012,115200,790590520900,68400,68400,68400,68300,3427
20231012,115100,790356312200,68300,68300,68400,68300,16150
20231012,115000,789253235200,68400,68300,68400,68300,7533
20231012,114900,788738589200,68300,68400,68400,68200,156227
20231012,114800,778068288000,68400,68400,68400,68300,12861
20231012,114700,777189631000,68400,68400,68400,68300,6500
20231012,114600,776745339300,68400,68400,68400,68300,6661
20231012,114500,776289976100,68400,68400,68500,68300,54477
20231012,114400,772563910700,68400,68500,68500,68400,13315
20231012,114300,771653061100,68500,68400,68500,68400,94664
20231012,114200,765177870100,68400,68500,68500,68400,10910
20231012,114100,764431350600,68400,68400,68500,68400,5501
20231012,114000,764054909300,68400,68400,68500,68400,5338
20231012,113900,763689673600,68500,68400,68500,68400,2717
20231012,113800,763503685000,68500,68300,68500,68300,108662
20231012,113700,756071247200,68300,68400,68400,68300,31825
20231012,113600,753894836600,68300,68300,68400,68300,5008
20231012,113500,753552585000,68400,68400,68400,68300,28842
20231012,113400,751580872900,68300,68500,68500,68300,116975
20231012,113300,743579863900,68500,68400,68500,68400,6688
20231012,113200,743122208200,68500,68600,68600,68400,181692
20231012,113100,730676411500,68500,68600,68700,68500,193521
20231012,113000,717404483700,68700,68700,68700,68600,39685
20231012,112900,714681955500,68700,68600,68700,68600,4903
20231012,112800,714345303800,68600,68700,68700,68600,5628
20231012,112700,713958936500,68700,68600,68700,68600,4161
20231012,112600,713673355300,68600,68600,68700,68600,6342
20231012,112500,713238011400,68600,68600,68700,68600,3570
20231012,112400,712993011200,68700,68600,68700,68600,5098
20231012,112300,712643075700,68700,68700,68700,68600,7500
20231012,112200,712128141200,68700,68700,68700,68600,3731
20231012,112100,711872076600,68600,68700,68700,68600,12156
20231012,112000,711037154200,68700,68600,68700,68600,4966
20231012,111900,710696380000,68600,68700,68700,68600,18179
20231012,111800,709448940000,68600,68600,68700,68600,5605
20231012,111700,709064330100,68600,68600,68700,68600,2776
20231012,111600,708873823700,68700,68600,68700,68600,3168
20231012,111500,708656439200,68600,68600,68700,68500,111264
20231012,111400,701023689100,68700,68700,68800,68600,72157
20231012,111300,696066504200,68700,68700,68800,68700,118535
20231012,111200,687923021600,68700,68800,68800,68700,8385
20231012,111100,687346807700,68800,68700,68800,68700,3685
20231012,111000,687093582500,68800,68800,68800,68700,4373
20231012,110900,686793027000,68800,68700,68800,68700,3674
20231012,110800,686540542900,68700,68700,68800,68700,3676
20231012,110700,686287864800,68700,68600,68800,68600,13704
20231012,110600,685346327800,68700,68700,68800,68600,65157
20231012,110500,680869850000,68800,68500,68800,68500,115523
20231012,110400,672942529100,68600,68600,68600,68500,19748
20231012,110300,671588038600,68600,68500,68600,68500,9733
20231012,110200,670920620200,68600,68500,68600,68500,7375
20231012,110100,670415019000,68500,68600,68600,68500,6853
20231012,110000,669945261500,68600,68600,68700,68500,143450
20231012,105900,660104594800,68700,68800,68800,68600,101387
20231012,105800,653138938200,68800,68800,68800,68700,8932
20231012,105700,652524975200,68800,68800,68800,68700,3880
20231012,105600,652258262600,68800,68800,68800,68700,7056
20231012,105500,651773357800,68700,68800,68800,68700,6352
20231012,105400,651336691500,68800,68900,69000,68700,202166
20231012,105300,637421955500,68800,68900,68900,68800,12204
20231012,105200,636581420000,68900,68900,69000,68800,117988
20231012,105100,628453323200,68900,69000,69000,68900,3436
20231012,105000,628216498000,69000,68900,69000,68900,17437
20231012,104900,627014917100,69000,68900,69000,68900,4501
20231012,104800,626704737600,69000,68900,69000,68900,18855
20231012,104700,625405351600,68900,69000,69000,68900,55837
20231012,104600,621557742400,69000,69000,69000,68900,18146
20231012,104500,620307375400,68900,69000,69000,68900,6021
20231012,104400,619892134300,68900,69000,69000,68900,4357
20231012,104300,619591607400,69000,69000,69000,68900,4023
20231012,104200,619314168200,68900,69000,69000,68900,42278
20231012,104100,616397140800,68900,68900,69000,68900,57779
20231012,104000,612410550300,68900,68900,69000,68900,6596
20231012,103900,611955538200,68900,68900,69000,68900,2372
20231012,103800,611792013400,68900,68900,69000,68900,2500
20231012,103700,611619594400,69000,69000,69000,68900,3265
20231012,103600,611394477700,69000,69000,69100,68900,53560
20231012,103500,607698726500,69000,68900,69100,68900,162866
20231012,103400,596461166500,69000,69000,69000,68900,3589
20231012,103300,596213744900,68900,68900,69000,68900,4891
20231012,103200,595876375100,68900,68900,69000,68900,26051
20231012,103100,594081325400,69000,69000,69000,68900,3890
20231012,103000,593813036400,68900,69000,69000,68900,69301
20231012,102900,589031447000,69000,69100,69100,68900,202284
20231012,102800,575066315900,69000,69000,69100,69000,6781
20231012,102700,574598063900,69100,69100,69100,69000,5651
20231012,102600,574207661400,69100,69100,69100,69000,7538
20231012,102500,573686940000,69000,68900,69100,68900,376665
20231012,102400,547681495500,68900,68900,69000,68900,5366
20231012,102300,547311463800,68900,69000,69000,68900,20699
20231012,102200,545884423700,69000,68900,69000,68900,5933
20231012,102100,545475306200,69000,68900,69000,68900,6485
20231012,102000,545028161900,68900,69000,69000,68900,87069
20231012,101900,539028777700,68900,69000,69000,68900,4048
20231012,101800,538749677800,69000,69000,69000,68900,4688
20231012,101700,538426461900,69000,69000,69000,68900,5417
20231012,101600,538052951100,69000,68900,69000,68800,113993
20231012,101500,530198812900,68800,68800,68900,68800,20155
20231012,101400,528810799600,68900,68900,68900,68800,7568
20231012,101300,528289598200,68800,68900,68900,68800,3858
20231012,101200,528024020100,68800,68800,68900,68700,40475
20231012,101100,525239139600,68800,68800,68900,68700,58769
20231012,101000,521195477500,68800,69000,69000,68700,437942
20231012,100900,491052113500,69000,69000,69000,68900,24637
20231012,100800,489353238200,69000,69400,69500,69000,1051872
20231012,100700,416582526200,69400,69400,69500,69400,8836
20231012,100600,415969072600,69400,69500,69500,69400,6433
20231012,100500,415522260500,69500,69500,69500,69400,10400
20231012,100400,414799680600,69500,69500,69500,69400,4904
20231012,100300,414459020700,69500,69400,69500,69400,6331
20231012,100200,414019292900,69400,69400,69500,69400,7036
20231012,100100,413530626900,69500,69400,69500,69400,6659
20231012,100000,413068095200,69500,69600,69600,69400,124796
20231012,095900,404394548400,69600,69600,69600,69500,4531
20231012,095800,404079400500,69500,69600,69600,69500,10686
20231012,095700,403335852400,69600,69600,69600,69500,5637
20231012,095600,402943614300,69500,69500,69600,69500,3510
20231012,095500,402699560100,69600,69400,69600,69400,69569
20231012,095400,397864459100,69400,69400,69500,69400,11503
20231012,095300,397065616700,69400,69500,69600,69400,98814
20231012,095200,390197850800,69500,69500,69500,69400,7665
20231012,095100,389665584600,69500,69500,69600,69400,88366
20231012,095000,383523816800,69500,69600,69600,69500,23163
20231012,094900,381913112900,69500,69500,69600,69500,15425
20231012,094800,380840656800,69500,69600,69600,69500,11072
20231012,094700,380070492200,69600,69500,69600,69500,7952
20231012,094600,379517534000,69500,69500,69600,69400,105990
20231012,094500,372151044500,69400,69400,69500,69400,8746
20231012,094400,371543846200,69400,69400,69500,69300,13396
20231012,094300,370613978300,69400,69400,69500,69300,63170
20231012,094200,366229249600,69500,69400,69500,69400,10289
20231012,094100,365514649100,69400,69400,69500,69300,28980
20231012,094000,363503364000,69400,69400,69500,69300,72340
20231012,093900,358483031200,69400,69400,69500,69300,101145
20231012,093800,351464937100,69300,69400,69400,69300,20564
20231012,093700,350039041500,69400,69500,69500,69300,112271
20231012,093600,342246737000,69400,69600,69600,69400,155122
20231012,093500,331466602100,69600,69500,69600,69500,11717
20231012,093400,330651603500,69600,69600,69600,69500,26424
20231012,093300,328813704400,69500,69600,69600,69500,12390
20231012,093200,327951844700,69600,69600,69600,69500,30233
20231012,093100,325848761200,69500,69600,69700,69500,201892
20231012,093000,311796821500,69600,69500,69600,69400,382673
20231012,092900,285197471800,69500,69400,69500,69400,96228
20231012,092800,278515530500,69400,69300,69400,69300,33575
20231012,092700,276185755500,69400,69400,69500,69300,33792
20231012,092600,273840866000,69400,69300,69500,69300,113906
20231012,092500,265936187500,69300,69400,69500,69300,47490
20231012,092400,262640420800,69400,69300,69500,69200,437822
20231012,092300,232268892600,69300,69300,69300,69200,18471
20231012,092200,230989154200,69200,69300,69300,69200,22411
20231012,092100,229437077600,69200,69200,69300,69200,10269
20231012,092000,228725821600,69300,69300,69300,69200,13353
20231012,091900,227800850500,69300,69300,69300,69200,10451
20231012,091800,227077316400,69200,69200,69300,69100,61005
20231012,091700,222855387900,69100,69300,69300,69100,201744
20231012,091600,208893525100,69300,69300,69300,69200,21397
20231012,091500,207411853300,69200,69300,69300,69200,13806
20231012,091400,206455846700,69200,69300,69400,69200,52296
20231012,091300,202831719700,69300,69300,69400,69300,76800
20231012,091200,197508506500,69300,69400,69400,69200,160620
20231012,091100,186375935800,69400,69300,69400,69200,91242
20231012,091000,180052566100,69300,69400,69400,69300,79317
20231012,090900,174554621100,69300,69200,69400,69100,208745
20231012,090800,160096145800,69200,69300,69300,69200,19296
20231012,090700,158760115300,69300,69000,69300,68900,324815
20231012,090600,136327413200,69000,69200,69200,69000,183894
20231012,090500,123620581800,69200,69200,69200,69100,110371
20231012,090400,115983936400,69200,69100,69300,69000,206610
20231012,090300,101697499700,69000,69100,69200,69000,114273
20231012,090200,93802172800,69100,69200,69200,68900,236562
20231012,090100,77468181600,69200,69200,69300,69100,368732
20231012,090000,51943905600,69200,68600,69200,68600,755561