stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,184400,843718498700,67300,67300,67300,67300,1620101
20231016,184300,843718498700,67300,67300,67300,67300,0
20231016,184200,843718498700,67300,67300,67300,67300,0
20231016,184100,843718498700,67300,67300,67300,67300,0
20231016,184000,843718498700,67300,67300,67300,67300,0
20231016,183900,843718498700,67300,67300,67300,67300,0
20231016,183800,843718498700,67300,67300,67300,67300,0
20231016,183700,843718498700,67300,67300,67300,67300,0
20231016,183600,843718498700,67300,67300,67300,67300,0
20231016,183500,843718498700,67300,67300,67300,67300,0
20231016,183400,843718498700,67300,67300,67300,67300,0
20231016,183300,843718498700,67300,67300,67300,67300,0
20231016,183200,843718498700,67300,67300,67300,67300,0
20231016,183100,843718498700,67300,67300,67300,67300,0
20231016,183000,843718498700,67300,67300,67300,67300,0
20231016,182900,843718498700,67300,67300,67300,67300,0
20231016,182800,843718498700,67300,67300,67300,67300,0
20231016,182700,843718498700,67300,67300,67300,67300,0
20231016,182600,843718498700,67300,67300,67300,67300,0
20231016,182500,843718498700,67300,67300,67300,67300,0
20231016,182400,843718498700,67300,67300,67300,67300,0
20231016,182300,843718498700,67300,67300,67300,67300,0
20231016,182200,843718498700,67300,67300,67300,67300,0
20231016,182100,843718498700,67300,67300,67300,67300,0
20231016,182000,843718498700,67300,67300,67300,67300,0
20231016,181900,843718498700,67300,67300,67300,67300,0
20231016,181800,843718498700,67300,67300,67300,67300,0
20231016,181700,843718498700,67300,67300,67300,67300,0
20231016,181600,843718498700,67300,67300,67300,67300,0
20231016,181500,843718498700,67300,67300,67300,67300,0
20231016,181400,843718498700,67300,67300,67300,67300,1620101
20231016,181300,843718498700,67300,67300,67300,67300,0
20231016,181200,843718498700,67300,67300,67300,67300,0
20231016,181100,843718498700,67300,67300,67300,67300,0
20231016,181000,843718498700,67300,67300,67300,67300,0
20231016,180900,843718498700,67300,67300,67300,67300,0
20231016,180800,843718498700,67300,67300,67300,67300,0
20231016,180700,843718498700,67300,67300,67300,67300,0
20231016,180600,843718498700,67300,67300,67300,67300,0
20231016,180500,843718498700,67300,67300,67300,67300,0
20231016,180400,843718498700,67300,67300,67300,67300,0
20231016,180300,843718498700,67300,67300,67300,67300,0
20231016,180200,843718498700,67300,67300,67300,67300,0
20231016,180100,843718498700,67300,67300,67300,67300,0
20231016,180000,843718498700,67300,67300,67300,67300,0
20231016,175900,843718498700,67300,67300,67300,67300,0
20231016,175800,843718498700,67300,67300,67300,67300,0
20231016,175700,843718498700,67300,67300,67300,67300,0
20231016,175600,843718498700,67300,67300,67300,67300,0
20231016,175500,843718498700,67300,67300,67300,67300,0
20231016,175400,843718498700,67300,67300,67300,67300,0
20231016,175300,843718498700,67300,67300,67300,67300,0
20231016,175200,843718498700,67300,67300,67300,67300,0
20231016,175100,843718498700,67300,67300,67300,67300,0
20231016,175000,843718498700,67300,67300,67300,67300,0
20231016,174900,843718498700,67300,67300,67300,67300,0
20231016,174800,843718498700,67300,67300,67300,67300,0
20231016,174700,843718498700,67300,67300,67300,67300,0
20231016,174600,843718498700,67300,67300,67300,67300,0
20231016,174500,843718498700,67300,67300,67300,67300,0
20231016,174400,843718498700,67300,67300,67300,67300,1620101
20231016,174300,843718498700,67300,67300,67300,67300,0
20231016,174200,843718498700,67300,67300,67300,67300,0
20231016,174100,843718498700,67300,67300,67300,67300,0
20231016,174000,843718498700,67300,67300,67300,67300,0
20231016,173900,843718498700,67300,67300,67300,67300,0
20231016,173800,843718498700,67300,67300,67300,67300,0
20231016,173700,843718498700,67300,67300,67300,67300,0
20231016,173600,843718498700,67300,67300,67300,67300,0
20231016,173500,843718498700,67300,67300,67300,67300,0
20231016,173400,843718498700,67300,67300,67300,67300,0
20231016,173300,843718498700,67300,67300,67300,67300,0
20231016,173200,843718498700,67300,67300,67300,67300,0
20231016,173100,843718498700,67300,67300,67300,67300,0
20231016,173000,843718498700,67300,67300,67300,67300,0
20231016,172900,843718498700,67300,67300,67300,67300,0
20231016,172800,843718498700,67300,67300,67300,67300,0
20231016,172700,843718498700,67300,67300,67300,67300,0
20231016,172600,843718498700,67300,67300,67300,67300,0
20231016,172500,843718498700,67300,67300,67300,67300,0
20231016,172400,843718498700,67300,67300,67300,67300,0
20231016,172300,843718498700,67300,67300,67300,67300,0
20231016,172200,843718498700,67300,67300,67300,67300,0
20231016,172100,843718498700,67300,67300,67300,67300,0
20231016,172000,843718498700,67300,67300,67300,67300,0
20231016,171900,843718498700,67300,67300,67300,67300,0
20231016,171800,843718498700,67300,67300,67300,67300,0
20231016,171700,843718498700,67300,67300,67300,67300,0
20231016,171600,843718498700,67300,67300,67300,67300,0
20231016,171500,843718498700,67300,67300,67300,67300,0
20231016,171400,843718498700,67300,67300,67300,67300,1620101
20231016,171300,843718498700,67300,67300,67300,67300,0
20231016,171200,843718498700,67300,67300,67300,67300,0
20231016,171100,843718498700,67300,67300,67300,67300,0
20231016,171000,843718498700,67300,67300,67300,67300,0
20231016,170900,843718498700,67300,67300,67300,67300,0
20231016,170800,843718498700,67300,67300,67300,67300,0
20231016,170700,843718498700,67300,67300,67300,67300,0
20231016,170600,843718498700,67300,67300,67300,67300,0
20231016,170500,843718498700,67300,67300,67300,67300,0
20231016,170400,843718498700,67300,67300,67300,67300,0
20231016,170300,843718498700,67300,67300,67300,67300,0
20231016,170200,843718498700,67300,67300,67300,67300,0
20231016,170100,843718498700,67300,67300,67300,67300,0
20231016,170000,843718498700,67300,67300,67300,67300,0
20231016,165900,843718498700,67300,67300,67300,67300,0
20231016,165800,843718498700,67300,67300,67300,67300,0
20231016,165700,843718498700,67300,67300,67300,67300,0
20231016,165600,843718498700,67300,67300,67300,67300,0
20231016,165500,843718498700,67300,67300,67300,67300,0
20231016,165400,843718498700,67300,67300,67300,67300,0
20231016,165300,843718498700,67300,67300,67300,67300,0
20231016,165200,843718498700,67300,67300,67300,67300,0
20231016,165100,843718498700,67300,67300,67300,67300,0
20231016,165000,843718498700,67300,67300,67300,67300,0
20231016,164900,843718498700,67300,67300,67300,67300,0
20231016,164800,843718498700,67300,67300,67300,67300,0
20231016,164700,843718498700,67300,67300,67300,67300,0
20231016,164600,843718498700,67300,67300,67300,67300,0
20231016,164500,843718498700,67300,67300,67300,67300,0
20231016,164400,843718498700,67300,67300,67300,67300,1620101
20231016,164300,843718498700,67300,67300,67300,67300,0
20231016,164200,843718498700,67300,67300,67300,67300,0
20231016,164100,843718498700,67300,67300,67300,67300,0
20231016,164000,843718498700,67300,67300,67300,67300,0
20231016,163900,843718498700,67300,67300,67300,67300,0
20231016,163800,843718498700,67300,67300,67300,67300,0
20231016,163700,843718498700,67300,67300,67300,67300,0
20231016,163600,843718498700,67300,67300,67300,67300,0
20231016,163500,843718498700,67300,67300,67300,67300,0
20231016,163400,843718498700,67300,67300,67300,67300,0
20231016,163300,843718498700,67300,67300,67300,67300,0
20231016,163200,843718498700,67300,67300,67300,67300,0
20231016,163100,843718498700,67300,67300,67300,67300,0
20231016,163000,843718498700,67300,67300,67300,67300,0
20231016,162900,843718498700,67300,67300,67300,67300,0
20231016,162800,843718498700,67300,67300,67300,67300,0
20231016,162700,843718498700,67300,67300,67300,67300,0
20231016,162600,843718498700,67300,67300,67300,67300,0
20231016,162500,843718498700,67300,67300,67300,67300,0
20231016,162400,843718498700,67300,67300,67300,67300,0
20231016,162300,843718498700,67300,67300,67300,67300,0
20231016,162200,843718498700,67300,67300,67300,67300,0
20231016,162100,843718498700,67300,67300,67300,67300,0
20231016,162000,843718498700,67300,67300,67300,67300,0
20231016,161900,843718498700,67300,67300,67300,67300,0
20231016,161800,843718498700,67300,67300,67300,67300,0
20231016,161700,843718498700,67300,67300,67300,67300,0
20231016,161600,843718498700,67300,67300,67300,67300,0
20231016,161500,843718498700,67300,67300,67300,67300,0
20231016,161400,843718498700,67300,67300,67300,67300,1620101
20231016,161300,843718498700,67300,67300,67300,67300,0
20231016,161200,843718498700,67300,67300,67300,67300,0
20231016,161100,843718498700,67300,67300,67300,67300,0
20231016,161000,843718498700,67300,67300,67300,67300,0
20231016,160900,843718498700,67300,67300,67300,67300,0
20231016,160800,843718498700,67300,67300,67300,67300,0
20231016,160700,843718498700,67300,67300,67300,67300,0
20231016,160600,843718498700,67300,67300,67300,67300,0
20231016,160500,843718498700,67300,67300,67300,67300,0
20231016,160400,843718498700,67300,67300,67300,67300,0
20231016,160300,843718498700,67300,67300,67300,67300,0
20231016,160200,843718498700,67300,67300,67300,67300,0
20231016,160100,843718498700,67300,67300,67300,67300,0
20231016,160000,843718498700,67300,67300,67300,67300,0
20231016,155900,843718498700,67300,67300,67300,67300,0
20231016,155800,843718498700,67300,67300,67300,67300,0
20231016,155700,843718498700,67300,67300,67300,67300,0
20231016,155600,843718498700,67300,67300,67300,67300,0
20231016,155500,843718498700,67300,67300,67300,67300,0
20231016,155400,843718498700,67300,67300,67300,67300,0
20231016,155300,843718498700,67300,67300,67300,67300,0
20231016,155200,843718498700,67300,67300,67300,67300,0
20231016,155100,843718498700,67300,67300,67300,67300,0
20231016,155000,843718498700,67300,67300,67300,67300,0
20231016,154900,843718498700,67300,67300,67300,67300,0
20231016,154800,843718498700,67300,67300,67300,67300,0
20231016,154700,843718498700,67300,67300,67300,67300,0
20231016,154600,843718498700,67300,67300,67300,67300,0
20231016,154500,843718498700,67300,67300,67300,67300,0
20231016,154400,843718498700,67300,67300,67300,67300,1620101
20231016,154300,843718498700,67300,67300,67300,67300,0
20231016,154200,843718498700,67300,67300,67300,67300,0
20231016,154100,843718498700,67300,67300,67300,67300,0
20231016,154000,843718498700,67300,67300,67300,67300,0
20231016,153900,843718498700,67300,67300,67300,67300,0
20231016,153800,843718498700,67300,67300,67300,67300,0
20231016,153700,843718498700,67300,67300,67300,67300,0
20231016,153600,843718498700,67300,67300,67300,67300,0
20231016,153500,843718498700,67300,67300,67300,67300,0
20231016,153400,843718498700,67300,67300,67300,67300,0
20231016,153300,843718498700,67300,67300,67300,67300,0
20231016,153200,843718498700,67300,67300,67300,67300,0
20231016,153100,843718498700,67300,67300,67300,67300,0
20231016,153000,843718498700,67300,67300,67300,67300,1620101
20231016,152900,734685701400,67400,67400,67400,67400,0
20231016,152800,734685701400,67400,67400,67400,67400,0
20231016,152700,734685701400,67400,67400,67400,67400,0
20231016,152600,734685701400,67400,67400,67400,67400,0
20231016,152500,734685701400,67400,67400,67400,67400,0
20231016,152400,734685701400,67400,67400,67400,67400,0
20231016,152300,734685701400,67400,67400,67400,67400,0
20231016,152200,734685701400,67400,67400,67400,67400,0
20231016,152100,734685701400,67400,67400,67400,67400,0
20231016,152000,734685701400,67400,67400,67400,67400,0
20231016,151900,734685701400,67400,67400,67500,67300,56230
20231016,151800,730895868500,67400,67300,67400,67300,26621
20231016,151700,729101860500,67400,67400,67400,67300,12798
20231016,151600,728239613400,67300,67400,67400,67300,18166
20231016,151500,727015386700,67400,67300,67400,67300,6758
20231016,151400,726560138100,67400,67400,67400,67300,12094
20231016,151300,725745224500,67400,67400,67400,67300,14055
20231016,151200,724797964800,67400,67400,67400,67300,6389
20231016,151100,724367439400,67400,67300,67400,67300,11185
20231016,151000,723613641300,67400,67400,67500,67300,145074
20231016,150900,713835600400,67400,67400,67400,67300,39498
20231016,150800,711173761700,67400,67400,67400,67300,12848
20231016,150700,710308225500,67400,67300,67400,67300,4966
20231016,150600,709973692300,67400,67400,67400,67300,11921
20231016,150500,709170492400,67400,67300,67400,67300,6040
20231016,150400,708763714800,67400,67300,67400,67300,16786
20231016,150300,707632617200,67400,67400,67400,67300,18323
20231016,150200,706397896900,67400,67300,67400,67300,5955
20231016,150100,705996955600,67400,67400,67400,67300,6566
20231016,150000,705554740200,67300,67300,67400,67200,103256
20231016,145900,698605467100,67300,67300,67300,67200,22294
20231016,145800,697105217800,67300,67300,67300,67200,3716
20231016,145700,696855303000,67300,67200,67300,67200,6146
20231016,145600,696441936900,67300,67300,67300,67200,2449
20231016,145500,696277209100,67300,67200,67300,67200,24661
20231016,145400,694617679700,67300,67200,67300,67100,65810
20231016,145300,690195219600,67200,67200,67200,67100,6803
20231016,145200,689738153400,67200,67200,67200,67100,141662
20231016,145100,680218555000,67200,67200,67200,67100,7779
20231016,145000,679695955900,67100,67200,67200,67100,5823
20231016,144900,679304887700,67200,67200,67200,67100,23179
20231016,144800,677747402500,67200,67200,67200,67100,5180
20231016,144700,677399588600,67100,67200,67200,67100,4628
20231016,144600,677088761200,67100,67200,67200,67100,8433
20231016,144500,676522352000,67200,67100,67200,67100,4070
20231016,144400,676248937900,67200,67200,67200,67100,3587
20231016,144300,676007997700,67100,67200,67200,67100,4169
20231016,144200,675727906300,67200,67200,67200,67100,7872
20231016,144100,675199117100,67200,67200,67200,67100,3670
20231016,144000,674952549600,67200,67100,67200,67100,10034
20231016,143900,674278312000,67200,67100,67200,67000,95584
20231016,143800,667859612400,67100,67100,67100,67000,7700
20231016,143700,667343048100,67100,67100,67100,67000,19954
20231016,143600,666004192400,67100,67000,67100,67000,8968
20231016,143500,665402594800,67000,67000,67100,66900,153623
20231016,143400,655107947500,67000,66900,67000,66900,15835
20231016,143300,654047050400,67000,67100,67100,66900,320454
20231016,143200,632576963200,67100,67100,67100,67000,6079
20231016,143100,632169225000,67100,67100,67100,67000,10064
20231016,143000,631494071000,67100,67100,67100,67000,9402
20231016,142900,630863273300,67100,67100,67100,67000,132667
20231016,142800,621961389300,67000,66900,67100,66900,550465
20231016,142700,585077036500,67000,66900,67000,66900,38697
20231016,142600,582484610800,67000,67000,67000,66900,6235
20231016,142500,582067045000,67000,67000,67000,66900,9117
20231016,142400,581456498600,67000,67000,67000,66900,15525
20231016,142300,580416494500,66900,66900,67000,66900,6424
20231016,142200,579986310900,67000,67000,67000,66900,6926
20231016,142100,579522401300,67000,67000,67000,66900,6189
20231016,142000,579108010500,66900,67000,67000,66900,5688
20231016,141900,578727119800,67000,67000,67000,66900,11710
20231016,141800,577943212000,67000,67000,67000,66900,5367
20231016,141700,577583744700,66900,66900,67000,66900,7996
20231016,141600,577048233300,67000,67000,67000,66900,4888
20231016,141500,576720951100,67000,66900,67000,66900,4899
20231016,141400,576392845800,66900,67000,67000,66900,5549
20231016,141300,576021328400,67000,67000,67000,66900,4668
20231016,141200,575708656700,66900,66900,67000,66900,6388
20231016,141100,575280910900,67000,67000,67000,66900,22273
20231016,141000,573788793000,67000,67000,67000,66900,6349
20231016,140900,573363504900,67000,67000,67000,66900,8838
20231016,140800,572771744700,67000,67000,67000,66900,8229
20231016,140700,572220682800,67000,67000,67000,66900,5180
20231016,140600,571873752900,66900,67000,67000,66900,42204
20231016,140500,569046391600,66900,67000,67000,66900,4987
20231016,140400,568712402300,67000,67000,67000,66900,6009
20231016,140300,568309848200,67000,66900,67000,66900,21680
20231016,140200,566857445200,67000,67000,67000,66900,671068
20231016,140100,521896186600,67000,66900,67000,66900,31588
20231016,140000,519779961500,67000,67000,67000,66900,6626
20231016,135900,519336279600,67000,67000,67000,66900,5612
20231016,135800,518960437200,67000,66900,67000,66900,6450
20231016,135700,518528491200,66900,66900,67000,66900,5554
20231016,135600,518156522400,66900,67000,67000,66900,6272
20231016,135500,517736517300,67000,66900,67000,66900,6504
20231016,135400,517300911400,66900,67000,67000,66900,7838
20231016,135300,516776179700,66900,66900,67000,66900,5833
20231016,135200,516385544900,66900,67000,67000,66900,6856
20231016,135100,515926422300,66900,66900,67000,66900,7069
20231016,135000,515452998800,66900,66900,67000,66900,26218
20231016,134900,513696616900,67000,66900,67000,66900,28190
20231016,134800,511808067500,67000,66900,67000,66900,14425
20231016,134700,510841898600,67000,67000,67000,66900,5858
20231016,134600,510449629900,67000,67000,67000,66900,7018
20231016,134500,509979882300,67000,66900,67000,66900,5074
20231016,134400,509640219600,66900,67000,67000,66900,4908
20231016,134300,509311619300,67000,66900,67000,66900,6144
20231016,134200,508900270700,67000,66900,67000,66900,8124
20231016,134100,508356282200,66900,67000,67000,66900,4449
20231016,134000,508058430700,67000,66900,67000,66900,5492
20231016,133900,507690796200,67000,67000,67000,66900,12224
20231016,133800,506872629000,67000,66900,67000,66900,4987
20231016,133700,506538691100,66900,67000,67000,66900,5635
20231016,133600,506161421700,67000,66900,67000,66900,48902
20231016,133500,502885189900,67000,67000,67000,66900,6270
20231016,133400,502465317500,67000,67000,67000,66900,5356
20231016,133300,502106706800,66900,66900,67000,66900,10361
20231016,133200,501413171500,67000,67000,67000,66900,4773
20231016,133100,501093592400,67000,67000,67000,66900,10167
20231016,133000,500412640400,66900,66900,67000,66900,5136
20231016,132900,500068723600,67000,66900,67000,66900,7916
20231016,132800,499538592300,66900,67000,67000,66900,10284
20231016,132700,498849843700,67000,67000,67000,66900,6665
20231016,132600,498403615200,66900,66900,67000,66900,6870
20231016,132500,497943633500,67000,67000,67000,66900,6356
20231016,132400,497518019100,67000,67000,67000,66900,7171
20231016,132300,497037896500,66900,66900,67000,66900,9059
20231016,132200,496431247100,67000,67000,67000,66900,6597
20231016,132100,495989483400,66900,66900,67000,66900,8100
20231016,132000,495447211800,66900,67000,67000,66900,19095
20231016,131900,494168075000,66900,66900,67000,66900,6407
20231016,131800,493739167000,66900,66900,67000,66900,8378
20231016,131700,493178265400,67000,66900,67000,66900,7213
20231016,131600,492695572400,67000,66900,67000,66900,5572
20231016,131500,492322490900,67000,66900,67000,66900,7121
20231016,131400,491845749000,66900,66900,67000,66900,7405
20231016,131300,491349986300,67000,67000,67000,66900,5086
20231016,131200,491009412800,67000,66900,67000,66900,4314
20231016,131100,490720621700,67000,66900,67000,66900,4358
20231016,131000,490428824200,66900,67000,67000,66900,3185
20231016,130900,490215574200,67000,66900,67000,66900,5784
20231016,130800,489828272200,67000,67000,67000,66900,13382
20231016,130700,488932347500,66900,67000,67000,66900,4114
20231016,130600,488656866500,67000,67000,67000,66900,7952
20231016,130500,488124249200,67000,67000,67000,66900,5060
20231016,130400,487785397900,67000,67000,67000,66900,6057
20231016,130300,487379792100,67000,66900,67000,66900,11246
20231016,130200,486626896300,67000,66900,67000,66900,7425
20231016,130100,486129686800,66900,66900,67000,66900,6426
20231016,130000,485699317000,67000,66900,67000,66900,5872
20231016,125900,485306083100,67000,67000,67000,66900,3884
20231016,125800,485046076000,67000,67000,67000,66900,4415
20231016,125700,484750428600,67000,67000,67000,66900,5005
20231016,125600,484415332400,67000,66900,67000,66900,3965
20231016,125500,484149870000,67000,67000,67000,66900,4569
20231016,125400,483843959100,67000,67000,67000,66900,17218
20231016,125300,482691105700,67000,67000,67000,66900,5010
20231016,125200,482355672900,67000,66900,67000,66900,3421
20231016,125100,482126592000,67000,67000,67000,66900,3461
20231016,125000,481894850900,67000,67000,67000,66900,3588
20231016,124900,481654532200,67000,67000,67000,66900,2348
20231016,124800,481497358800,67000,67000,67000,66900,3612
20231016,124700,481255526300,67000,67000,67000,66900,3837
20231016,124600,480998625100,67000,67000,67000,66900,3386
20231016,124500,480771892100,66900,67000,67000,66900,3603
20231016,124400,480530711700,67000,67000,67000,66900,6888
20231016,124300,480069671000,67000,67000,67000,66900,3852
20231016,124200,479811725900,66900,67000,67000,66900,5641
20231016,124100,479433933300,66900,67000,67000,66900,4034
20231016,124000,479163785000,66900,67000,67000,66900,12819
20231016,123900,478305071000,67000,67000,67000,66900,15747
20231016,123800,477250143600,66900,66900,67000,66900,2913
20231016,123700,477055029900,67000,66900,67000,66900,4593
20231016,123600,476747485200,67000,67000,67000,66900,5191
20231016,123500,476399954900,66900,67000,67000,66900,4977
20231016,123400,476066708700,67000,67000,67000,66900,7462
20231016,123300,475567340000,66900,67000,67000,66900,3355
20231016,123200,475342681000,67000,67000,67000,66900,3816
20231016,123100,475087090900,66900,67000,67000,66900,2847
20231016,123000,474896485600,66900,66900,67000,66900,4304
20231016,122900,474608227200,66900,67000,67000,66900,4226
20231016,122800,474325380300,66900,67000,67000,66900,2519
20231016,122700,474156709200,66900,67000,67000,66900,3102
20231016,122600,473949129600,67000,66900,67000,66900,1835
20231016,122500,473826225200,66900,67000,67000,66900,1966
20231016,122400,473694621100,67000,67000,67000,66900,3601
20231016,122300,473453566200,67000,66900,67000,66900,2859
20231016,122200,473262148300,67000,66900,67000,66900,2662
20231016,122100,473083970600,66900,67000,67000,66900,8290
20231016,122000,472528867000,66900,67000,67000,66900,37415
20231016,121900,470025674100,67000,66900,67000,66900,4960
20231016,121800,469693787600,66900,67000,67000,66900,4169
20231016,121700,469414797200,66900,66900,67000,66900,5614
20231016,121600,469039167200,67000,66900,67000,66900,2736
20231016,121500,468856051100,67000,67000,67000,66900,2995
20231016,121400,468655520100,66900,67000,67000,66900,3961
20231016,121300,468390314800,67000,66900,67000,66900,95988
20231016,121200,461959535400,66900,66900,67000,66900,28832
20231016,121100,460030593200,66900,67000,67000,66800,190958
20231016,121000,447255371100,66900,67000,67000,66900,4641
20231016,120900,446944802200,67000,67000,67100,66900,158710
20231016,120800,436311233000,67100,67000,67100,67000,5803
20231016,120700,435922194800,67100,67000,67100,66900,461116
20231016,120600,405026661400,67000,67000,67100,67000,4873
20231016,120500,404699951700,67000,67100,67100,67000,3009
20231016,120400,404498205000,67100,67000,67100,67000,7350
20231016,120300,404005498600,67100,67000,67100,67000,6953
20231016,120200,403539522600,67000,67000,67100,67000,3835
20231016,120100,403282376800,67100,67000,67100,67000,4043
20231016,120000,403011332400,67000,67100,67100,67000,7592
20231016,115900,402502538100,67100,67100,67100,67000,9126
20231016,115800,401890721700,67000,67100,67100,67000,6128
20231016,115700,401479939700,67000,67000,67100,67000,3521
20231016,115600,401243901600,67000,67000,67100,67000,3359
20231016,115500,401018686500,67000,67100,67100,67000,4937
20231016,115400,400687639000,67100,67000,67100,67000,7149
20231016,115300,400208438800,67100,67000,67100,67000,3405
20231016,115200,399980049600,67100,67100,67100,67000,6869
20231016,115100,399519543300,67100,67100,67100,67000,5904
20231016,115000,399123517000,67100,67100,67100,67000,5557
20231016,114900,398750787500,67000,67100,67100,67000,7376
20231016,114800,398256388900,67100,67100,67100,67000,9498
20231016,114700,397619207300,67100,67100,67100,67000,3300
20231016,114600,397397879000,67100,67100,67100,67000,2144
20231016,114500,397254060000,67100,67100,67100,67000,5439
20231016,114400,396889136700,67100,67000,67100,67000,3089
20231016,114300,396681965800,67100,67100,67100,67000,4300
20231016,114200,396393521400,67100,67100,67200,67000,33300
20231016,114100,394159081800,67000,67000,67100,67000,78397
20231016,114000,388898803300,67100,67100,67100,67000,7803
20231016,113900,388375389100,67100,67000,67100,67000,2113
20231016,113800,388233729800,67000,67100,67100,67000,3068
20231016,113700,388027941300,67100,67100,67100,67000,6744
20231016,113600,387575489400,67100,67100,67100,67000,65032
20231016,113500,383212063300,67000,67100,67100,67000,5687
20231016,113400,382830840300,67100,67100,67200,67000,157639
20231016,113300,372253337200,67100,67200,67200,67100,3254
20231016,113200,372034896500,67200,67200,67200,67100,4535
20231016,113100,371730314500,67100,67200,67200,67100,2753
20231016,113000,371545473400,67200,67100,67200,67100,5723
20231016,112900,371161251300,67100,67100,67200,67100,4284
20231016,112800,370873612200,67200,67200,67200,67100,3104
20231016,112700,370665116100,67200,67200,67200,67100,2257
20231016,112600,370513509100,67200,67200,67200,67100,4782
20231016,112500,370192277000,67100,67200,67200,67100,4819
20231016,112400,369868560300,67200,67100,67200,67100,3434
20231016,112300,369638088800,67200,67100,67200,67100,4318
20231016,112200,369348218800,67200,67200,67200,67100,8889
20231016,112100,368751229400,67200,67100,67200,67100,15977
20231016,112000,367679023000,67100,67200,67200,67100,6473
20231016,111900,367244520600,67100,67200,67200,67100,16198
20231016,111800,366157125700,67100,67100,67200,67100,1331
20231016,111700,366067704800,67200,67200,67200,67100,2134
20231016,111600,365924402900,67200,67200,67200,67100,13956
20231016,111500,364987169200,67200,67200,67200,67100,12180
20231016,111400,364169836000,67100,67100,67200,67100,7137
20231016,111300,363690860700,67200,67100,67200,67100,9833
20231016,111200,363030427000,67200,67200,67200,67100,2513
20231016,111100,362861745600,67100,67200,67200,67100,4305
20231016,111000,362572765500,67100,67100,67100,67000,62721
20231016,110900,358364464900,67000,67200,67200,67000,209178
20231016,110800,344330446700,67200,67200,67200,67100,10572
20231016,110700,343620903700,67200,67100,67200,67100,12924
20231016,110600,342753376500,67200,67200,67200,67100,9400
20231016,110500,342122412400,67100,67200,67200,67100,13264
20231016,110400,341231274300,67200,67200,67300,67100,164274
20231016,110300,330192075900,67300,67200,67300,67200,12159
20231016,110200,329373913800,67200,67200,67300,67200,10827
20231016,110100,328646183000,67300,67300,67300,67200,16657
20231016,110000,327525323800,67300,67200,67300,67200,12275
20231016,105900,326699556400,67200,67200,67300,67200,8045
20231016,105800,326158572000,67300,67300,67300,67200,7024
20231016,105700,325685984500,67300,67200,67300,67200,24326
20231016,105600,324050151600,67300,67300,67300,67200,9476
20231016,105500,323413298700,67200,67300,67300,67200,7892
20231016,105400,322882592900,67200,67300,67300,67200,13119
20231016,105300,322000047400,67200,67300,67300,67200,3316
20231016,105200,321777026900,67300,67400,67400,67200,99135
20231016,105100,315105499900,67300,67400,67400,67300,6880
20231016,105000,314641947600,67400,67400,67400,67300,4081
20231016,104900,314367197900,67400,67300,67400,67200,47861
20231016,104800,311146524200,67300,67300,67400,67200,24941
20231016,104700,309468032200,67300,67400,67400,67200,177213
20231016,104600,297541438300,67400,67300,67400,67300,2199
20231016,104500,297393372100,67300,67400,67400,67300,3960
20231016,104400,297126581000,67400,67300,67400,67300,6331
20231016,104300,296700169400,67400,67400,67400,67300,9897
20231016,104200,296033274600,67400,67400,67400,67300,3822
20231016,104100,295775857200,67400,67400,67400,67300,4389
20231016,104000,295480101900,67400,67400,67400,67300,13005
20231016,103900,294603660700,67400,67400,67400,67300,2364
20231016,103800,294444426000,67300,67300,67400,67200,24395
20231016,103700,292801641100,67300,67300,67400,67200,25844
20231016,103600,291062351800,67300,67400,67400,67200,103296
20231016,103500,284110477400,67400,67400,67400,67300,2685
20231016,103400,283929602400,67300,67500,67500,67300,146964
20231016,103300,274024127000,67500,67500,67500,67400,5189
20231016,103200,273673959900,67400,67500,67500,67400,1640
20231016,103100,273563316800,67500,67500,67500,67400,4743
20231016,103000,273243241900,67400,67400,67500,67400,6635
20231016,102900,272795472900,67400,67400,67500,67300,36304
20231016,102800,270348593200,67400,67500,67500,67300,229812
20231016,102700,254859259000,67500,67500,67500,67400,4662
20231016,102600,254544719800,67500,67500,67500,67400,14611
20231016,102500,253558736200,67500,67400,67500,67400,200722
20231016,102400,240010195600,67500,67500,67500,67400,9673
20231016,102300,239357818500,67400,67400,67500,67400,6619
20231016,102200,238911603700,67500,67500,67500,67400,45208
20231016,102100,235864467100,67500,67500,67600,67400,174725
20231016,102000,224073071700,67500,67600,67700,67500,173873
20231016,101900,212322965600,67600,67700,67800,67600,73610
20231016,101800,207341242100,67700,67700,67800,67700,11763
20231016,101700,206544823500,67700,67900,67900,67700,104047
20231016,101600,199491831700,67800,67800,67900,67800,4352
20231016,101500,199196710200,67900,67900,67900,67800,5135
20231016,101400,198848429100,67800,67900,67900,67800,4389
20231016,101300,198550805800,67800,67900,67900,67800,15954
20231016,101200,197468680800,67900,68000,68000,67800,36010
20231016,101100,195022256300,68000,67900,68000,67800,12508
20231016,101000,194172905200,67900,67900,67900,67800,74269
20231016,100900,189130277800,67900,67800,67900,67800,7611
20231016,100800,188614146300,67900,67900,67900,67800,10516
20231016,100700,187901087500,67900,67800,67900,67800,3936
20231016,100600,187634183700,67800,67800,67900,67800,31548
20231016,100500,185493126600,67800,67900,67900,67800,3795
20231016,100400,185235698600,67900,67900,67900,67800,4873
20231016,100300,184905204600,67900,67800,67900,67800,4958
20231016,100200,184568952100,67800,67900,67900,67800,4699
20231016,100100,184250276300,67900,67900,67900,67800,1734
20231016,100000,184132658900,67800,67800,67900,67800,2672
20231016,095900,183951381700,67800,67800,67900,67800,9677
20231016,095800,183295117600,67800,67800,67900,67800,11994
20231016,095700,182481340600,67900,67800,67900,67700,43439
20231016,095600,179536223100,67900,67900,67900,67800,64546
20231016,095500,175159889700,67900,67900,67900,67800,3986
20231016,095400,174889522500,67900,67800,67900,67800,3290
20231016,095300,174666289000,67900,67900,67900,67800,4091
20231016,095200,174388662300,67900,67900,68000,67800,49122
20231016,095100,171053278000,67900,67800,67900,67800,9934
20231016,095000,170378862200,67900,67800,67900,67800,2390
20231016,094900,170216672700,67900,67800,67900,67800,68702
20231016,094800,165552054600,67900,67900,67900,67800,8073
20231016,094700,165004279600,67800,67800,67900,67800,6460
20231016,094600,164566255200,67800,67900,67900,67800,8763
20231016,094500,163972089300,67800,67800,67900,67800,5076
20231016,094400,163627884800,67900,68000,68000,67800,44724
20231016,094300,160591460800,68000,68000,68000,67900,9421
20231016,094200,159951672600,68000,67900,68000,67900,11359
20231016,094100,159180240700,67900,67900,68000,67900,5886
20231016,094000,158780490500,67900,67900,68000,67900,6700
20231016,093900,158325178500,68000,68100,68100,67900,54557
20231016,093800,154615878700,68100,68200,68200,68000,58106
20231016,093700,150658697700,68200,68200,68200,68100,6005
20231016,093600,150249490700,68200,68200,68300,68100,26033
20231016,093500,148474038600,68300,68200,68300,68100,63704
20231016,093400,144129478800,68200,68200,68200,68100,1832
20231016,093300,144004574900,68200,68200,68200,68100,6556
20231016,093200,143557597000,68200,68200,68200,68100,25140
20231016,093100,141843173600,68200,68200,68300,68100,47874
20231016,093000,138578314000,68100,68200,68200,68100,5090
20231016,092900,138231368700,68200,68100,68200,68000,36391
20231016,092800,135752833500,68000,68100,68100,68000,4896
20231016,092700,135419516800,68100,68000,68100,67900,26094
20231016,092600,133645292100,68000,67900,68000,67800,76429
20231016,092500,128455750800,67900,67800,67900,67800,7945
20231016,092400,127916805600,67900,67900,67900,67800,2007
20231016,092300,127780595700,67800,67900,67900,67800,3220
20231016,092200,127562079700,67800,67800,67900,67800,49246
20231016,092100,124218369400,67800,67900,67900,67800,4231
20231016,092000,123931207300,67800,67800,67900,67800,104018
20231016,091900,116869097300,67900,67900,68000,67800,48137
20231016,091800,113600847600,68000,68100,68100,67900,60267
20231016,091700,109503289100,68100,68100,68100,68000,4086
20231016,091600,109225299800,68100,68200,68200,68000,56168
20231016,091500,105400798800,68100,68200,68300,68100,53855
20231016,091400,101728404100,68300,68200,68300,68200,24074
20231016,091300,100084413400,68200,68400,68400,68200,30634
20231016,091200,97992622600,68300,68300,68400,68200,40081
20231016,091100,95254417600,68400,68300,68400,68200,77897
20231016,091000,89933065900,68300,68300,68400,68200,103909
20231016,090900,82835740900,68400,68300,68500,68300,121487
20231016,090800,74528159500,68300,68100,68400,68000,184665
20231016,090700,61926557100,68100,67900,68100,67900,39206
20231016,090600,59260216800,68000,68000,68000,67900,21387
20231016,090500,57806937700,67900,67800,68000,67800,42222
20231016,090400,54939347400,67900,67700,67900,67600,45189
20231016,090300,51877559200,67600,67700,67700,67600,22172
20231016,090200,50377372600,67700,67700,67800,67600,51412
20231016,090100,46896621500,67800,67700,67900,67700,100256
20231016,090000,40099378500,67800,67900,67900,67400,590884