stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,184400,1147106814100,70500,70500,70500,70500,1345929
20231018,184300,1147106814100,70500,70500,70500,70500,0
20231018,184200,1147106814100,70500,70500,70500,70500,0
20231018,184100,1147106814100,70500,70500,70500,70500,0
20231018,184000,1147106814100,70500,70500,70500,70500,0
20231018,183900,1147106814100,70500,70500,70500,70500,0
20231018,183800,1147106814100,70500,70500,70500,70500,0
20231018,183700,1147106814100,70500,70500,70500,70500,0
20231018,183600,1147106814100,70500,70500,70500,70500,0
20231018,183500,1147106814100,70500,70500,70500,70500,0
20231018,183400,1147106814100,70500,70500,70500,70500,0
20231018,183300,1147106814100,70500,70500,70500,70500,0
20231018,183200,1147106814100,70500,70500,70500,70500,0
20231018,183100,1147106814100,70500,70500,70500,70500,0
20231018,183000,1147106814100,70500,70500,70500,70500,0
20231018,182900,1147106814100,70500,70500,70500,70500,0
20231018,182800,1147106814100,70500,70500,70500,70500,0
20231018,182700,1147106814100,70500,70500,70500,70500,0
20231018,182600,1147106814100,70500,70500,70500,70500,0
20231018,182500,1147106814100,70500,70500,70500,70500,0
20231018,182400,1147106814100,70500,70500,70500,70500,0
20231018,182300,1147106814100,70500,70500,70500,70500,0
20231018,182200,1147106814100,70500,70500,70500,70500,0
20231018,182100,1147106814100,70500,70500,70500,70500,0
20231018,182000,1147106814100,70500,70500,70500,70500,0
20231018,181900,1147106814100,70500,70500,70500,70500,0
20231018,181800,1147106814100,70500,70500,70500,70500,0
20231018,181700,1147106814100,70500,70500,70500,70500,0
20231018,181600,1147106814100,70500,70500,70500,70500,0
20231018,181500,1147106814100,70500,70500,70500,70500,0
20231018,181400,1147106814100,70500,70500,70500,70500,1345929
20231018,181300,1147106814100,70500,70500,70500,70500,0
20231018,181200,1147106814100,70500,70500,70500,70500,0
20231018,181100,1147106814100,70500,70500,70500,70500,0
20231018,181000,1147106814100,70500,70500,70500,70500,0
20231018,180900,1147106814100,70500,70500,70500,70500,0
20231018,180800,1147106814100,70500,70500,70500,70500,0
20231018,180700,1147106814100,70500,70500,70500,70500,0
20231018,180600,1147106814100,70500,70500,70500,70500,0
20231018,180500,1147106814100,70500,70500,70500,70500,0
20231018,180400,1147106814100,70500,70500,70500,70500,0
20231018,180300,1147106814100,70500,70500,70500,70500,0
20231018,180200,1147106814100,70500,70500,70500,70500,0
20231018,180100,1147106814100,70500,70500,70500,70500,0
20231018,180000,1147106814100,70500,70500,70500,70500,0
20231018,175900,1147106814100,70500,70500,70500,70500,0
20231018,175800,1147106814100,70500,70500,70500,70500,0
20231018,175700,1147106814100,70500,70500,70500,70500,0
20231018,175600,1147106814100,70500,70500,70500,70500,0
20231018,175500,1147106814100,70500,70500,70500,70500,0
20231018,175400,1147106814100,70500,70500,70500,70500,0
20231018,175300,1147106814100,70500,70500,70500,70500,0
20231018,175200,1147106814100,70500,70500,70500,70500,0
20231018,175100,1147106814100,70500,70500,70500,70500,0
20231018,175000,1147106814100,70500,70500,70500,70500,0
20231018,174900,1147106814100,70500,70500,70500,70500,0
20231018,174800,1147106814100,70500,70500,70500,70500,0
20231018,174700,1147106814100,70500,70500,70500,70500,0
20231018,174600,1147106814100,70500,70500,70500,70500,0
20231018,174500,1147106814100,70500,70500,70500,70500,0
20231018,174400,1147106814100,70500,70500,70500,70500,1345929
20231018,174300,1147106814100,70500,70500,70500,70500,0
20231018,174200,1147106814100,70500,70500,70500,70500,0
20231018,174100,1147106814100,70500,70500,70500,70500,0
20231018,174000,1147106814100,70500,70500,70500,70500,0
20231018,173900,1147106814100,70500,70500,70500,70500,0
20231018,173800,1147106814100,70500,70500,70500,70500,0
20231018,173700,1147106814100,70500,70500,70500,70500,0
20231018,173600,1147106814100,70500,70500,70500,70500,0
20231018,173500,1147106814100,70500,70500,70500,70500,0
20231018,173400,1147106814100,70500,70500,70500,70500,0
20231018,173300,1147106814100,70500,70500,70500,70500,0
20231018,173200,1147106814100,70500,70500,70500,70500,0
20231018,173100,1147106814100,70500,70500,70500,70500,0
20231018,173000,1147106814100,70500,70500,70500,70500,0
20231018,172900,1147106814100,70500,70500,70500,70500,0
20231018,172800,1147106814100,70500,70500,70500,70500,0
20231018,172700,1147106814100,70500,70500,70500,70500,0
20231018,172600,1147106814100,70500,70500,70500,70500,0
20231018,172500,1147106814100,70500,70500,70500,70500,0
20231018,172400,1147106814100,70500,70500,70500,70500,0
20231018,172300,1147106814100,70500,70500,70500,70500,0
20231018,172200,1147106814100,70500,70500,70500,70500,0
20231018,172100,1147106814100,70500,70500,70500,70500,0
20231018,172000,1147106814100,70500,70500,70500,70500,0
20231018,171900,1147106814100,70500,70500,70500,70500,0
20231018,171800,1147106814100,70500,70500,70500,70500,0
20231018,171700,1147106814100,70500,70500,70500,70500,0
20231018,171600,1147106814100,70500,70500,70500,70500,0
20231018,171500,1147106814100,70500,70500,70500,70500,0
20231018,171400,1147106814100,70500,70500,70500,70500,1345929
20231018,171300,1147106814100,70500,70500,70500,70500,0
20231018,171200,1147106814100,70500,70500,70500,70500,0
20231018,171100,1147106814100,70500,70500,70500,70500,0
20231018,171000,1147106814100,70500,70500,70500,70500,0
20231018,170900,1147106814100,70500,70500,70500,70500,0
20231018,170800,1147106814100,70500,70500,70500,70500,0
20231018,170700,1147106814100,70500,70500,70500,70500,0
20231018,170600,1147106814100,70500,70500,70500,70500,0
20231018,170500,1147106814100,70500,70500,70500,70500,0
20231018,170400,1147106814100,70500,70500,70500,70500,0
20231018,170300,1147106814100,70500,70500,70500,70500,0
20231018,170200,1147106814100,70500,70500,70500,70500,0
20231018,170100,1147106814100,70500,70500,70500,70500,0
20231018,170000,1147106814100,70500,70500,70500,70500,0
20231018,165900,1147106814100,70500,70500,70500,70500,0
20231018,165800,1147106814100,70500,70500,70500,70500,0
20231018,165700,1147106814100,70500,70500,70500,70500,0
20231018,165600,1147106814100,70500,70500,70500,70500,0
20231018,165500,1147106814100,70500,70500,70500,70500,0
20231018,165400,1147106814100,70500,70500,70500,70500,0
20231018,165300,1147106814100,70500,70500,70500,70500,0
20231018,165200,1147106814100,70500,70500,70500,70500,0
20231018,165100,1147106814100,70500,70500,70500,70500,0
20231018,165000,1147106814100,70500,70500,70500,70500,0
20231018,164900,1147106814100,70500,70500,70500,70500,0
20231018,164800,1147106814100,70500,70500,70500,70500,0
20231018,164700,1147106814100,70500,70500,70500,70500,0
20231018,164600,1147106814100,70500,70500,70500,70500,0
20231018,164500,1147106814100,70500,70500,70500,70500,0
20231018,164400,1147106814100,70500,70500,70500,70500,1345929
20231018,164300,1147106814100,70500,70500,70500,70500,0
20231018,164200,1147106814100,70500,70500,70500,70500,0
20231018,164100,1147106814100,70500,70500,70500,70500,0
20231018,164000,1147106814100,70500,70500,70500,70500,0
20231018,163900,1147106814100,70500,70500,70500,70500,0
20231018,163800,1147106814100,70500,70500,70500,70500,0
20231018,163700,1147106814100,70500,70500,70500,70500,0
20231018,163600,1147106814100,70500,70500,70500,70500,0
20231018,163500,1147106814100,70500,70500,70500,70500,0
20231018,163400,1147106814100,70500,70500,70500,70500,0
20231018,163300,1147106814100,70500,70500,70500,70500,0
20231018,163200,1147106814100,70500,70500,70500,70500,0
20231018,163100,1147106814100,70500,70500,70500,70500,0
20231018,163000,1147106814100,70500,70500,70500,70500,0
20231018,162900,1147106814100,70500,70500,70500,70500,0
20231018,162800,1147106814100,70500,70500,70500,70500,0
20231018,162700,1147106814100,70500,70500,70500,70500,0
20231018,162600,1147106814100,70500,70500,70500,70500,0
20231018,162500,1147106814100,70500,70500,70500,70500,0
20231018,162400,1147106814100,70500,70500,70500,70500,0
20231018,162300,1147106814100,70500,70500,70500,70500,0
20231018,162200,1147106814100,70500,70500,70500,70500,0
20231018,162100,1147106814100,70500,70500,70500,70500,0
20231018,162000,1147106814100,70500,70500,70500,70500,0
20231018,161900,1147106814100,70500,70500,70500,70500,0
20231018,161800,1147106814100,70500,70500,70500,70500,0
20231018,161700,1147106814100,70500,70500,70500,70500,0
20231018,161600,1147106814100,70500,70500,70500,70500,0
20231018,161500,1147106814100,70500,70500,70500,70500,0
20231018,161400,1147106814100,70500,70500,70500,70500,1345929
20231018,161300,1147106814100,70500,70500,70500,70500,0
20231018,161200,1147106814100,70500,70500,70500,70500,0
20231018,161100,1147106814100,70500,70500,70500,70500,0
20231018,161000,1147106814100,70500,70500,70500,70500,0
20231018,160900,1147106814100,70500,70500,70500,70500,0
20231018,160800,1147106814100,70500,70500,70500,70500,0
20231018,160700,1147106814100,70500,70500,70500,70500,0
20231018,160600,1147106814100,70500,70500,70500,70500,0
20231018,160500,1147106814100,70500,70500,70500,70500,0
20231018,160400,1147106814100,70500,70500,70500,70500,0
20231018,160300,1147106814100,70500,70500,70500,70500,0
20231018,160200,1147106814100,70500,70500,70500,70500,0
20231018,160100,1147106814100,70500,70500,70500,70500,0
20231018,160000,1147106814100,70500,70500,70500,70500,0
20231018,155900,1147106814100,70500,70500,70500,70500,0
20231018,155800,1147106814100,70500,70500,70500,70500,0
20231018,155700,1147106814100,70500,70500,70500,70500,0
20231018,155600,1147106814100,70500,70500,70500,70500,0
20231018,155500,1147106814100,70500,70500,70500,70500,0
20231018,155400,1147106814100,70500,70500,70500,70500,0
20231018,155300,1147106814100,70500,70500,70500,70500,0
20231018,155200,1147106814100,70500,70500,70500,70500,0
20231018,155100,1147106814100,70500,70500,70500,70500,0
20231018,155000,1147106814100,70500,70500,70500,70500,0
20231018,154900,1147106814100,70500,70500,70500,70500,0
20231018,154800,1147106814100,70500,70500,70500,70500,0
20231018,154700,1147106814100,70500,70500,70500,70500,0
20231018,154600,1147106814100,70500,70500,70500,70500,0
20231018,154500,1147106814100,70500,70500,70500,70500,0
20231018,154400,1147106814100,70500,70500,70500,70500,1345929
20231018,154300,1147106814100,70500,70500,70500,70500,0
20231018,154200,1147106814100,70500,70500,70500,70500,0
20231018,154100,1147106814100,70500,70500,70500,70500,0
20231018,154000,1147106814100,70500,70500,70500,70500,0
20231018,153900,1147106814100,70500,70500,70500,70500,0
20231018,153800,1147106814100,70500,70500,70500,70500,0
20231018,153700,1147106814100,70500,70500,70500,70500,0
20231018,153600,1147106814100,70500,70500,70500,70500,0
20231018,153500,1147106814100,70500,70500,70500,70500,0
20231018,153400,1147106814100,70500,70500,70500,70500,0
20231018,153300,1147106814100,70500,70500,70500,70500,0
20231018,153200,1147106814100,70500,70500,70500,70500,0
20231018,153100,1147106814100,70500,70500,70500,70500,0
20231018,153000,1147106814100,70500,70500,70500,70500,1345929
20231018,152900,1052218819600,70400,70400,70400,70400,0
20231018,152800,1052218819600,70400,70400,70400,70400,0
20231018,152700,1052218819600,70400,70400,70400,70400,0
20231018,152600,1052218819600,70400,70400,70400,70400,0
20231018,152500,1052218819600,70400,70400,70400,70400,0
20231018,152400,1052218819600,70400,70400,70400,70400,0
20231018,152300,1052218819600,70400,70400,70400,70400,0
20231018,152200,1052218819600,70400,70400,70400,70400,0
20231018,152100,1052218819600,70400,70400,70400,70400,0
20231018,152000,1052218819600,70400,70400,70400,70400,0
20231018,151900,1052218819600,70400,70400,70500,70300,48255
20231018,151800,1048818606700,70400,70300,70500,70300,81713
20231018,151700,1043066546100,70300,70400,70400,70300,17579
20231018,151600,1041829575700,70300,70300,70400,70300,10791
20231018,151500,1041070622700,70400,70500,70500,70300,42772
20231018,151400,1038059653800,70400,70500,70500,70400,27778
20231018,151300,1036103648000,70400,70400,70500,70400,16949
20231018,151200,1034910041100,70400,70500,70500,70400,31298
20231018,151100,1032706059800,70500,70400,70500,70400,20180
20231018,151000,1031284956700,70500,70400,70500,70300,74133
20231018,150900,1026066121100,70400,70500,70500,70300,23562
20231018,150800,1024407358100,70400,70400,70500,70300,357796
20231018,150700,999219396900,70400,70300,70400,70300,11421
20231018,150600,998416077400,70300,70300,70400,70300,13201
20231018,150500,997487606400,70300,70400,70400,70300,14454
20231018,150400,996470999000,70400,70300,70400,70300,8656
20231018,150300,995862149400,70300,70300,70400,70300,37084
20231018,150200,993254959600,70300,70300,70400,70300,114643
20231018,150100,985195298800,70300,70400,70400,70300,456692
20231018,150000,953089533300,70300,70400,70400,70300,28739
20231018,145900,951067423500,70300,70400,70400,70300,27225
20231018,145800,949152860000,70400,70300,70400,70200,231307
20231018,145700,932890951600,70300,70200,70300,70200,13494
20231018,145600,931942568800,70200,70300,70300,70200,28302
20231018,145500,929953801000,70200,70300,70300,70200,23118
20231018,145400,928329254200,70300,70300,70300,70200,15288
20231018,145300,927255323400,70300,70300,70300,70200,14386
20231018,145200,926244280200,70200,70300,70300,70200,11856
20231018,145100,925410995800,70200,70200,70300,70200,12371
20231018,145000,924541945800,70300,70200,70300,70200,11633
20231018,144900,923724697800,70200,70200,70300,70200,5761
20231018,144800,923319886200,70200,70300,70300,70200,8752
20231018,144700,922704884100,70200,70200,70300,70200,22320
20231018,144600,921136136100,70200,70300,70300,70200,26652
20231018,144500,919264431500,70300,70200,70300,70200,14770
20231018,144400,918227136500,70200,70300,70300,70200,10001
20231018,144300,917524528900,70200,70300,70300,70200,11570
20231018,144200,916711687600,70300,70300,70300,70200,6894
20231018,144100,916227226400,70200,70300,70300,70200,70386
20231018,144000,911279465800,70200,70300,70300,70200,40685
20231018,143900,908419420500,70300,70300,70300,70200,10581
20231018,143800,907675963600,70300,70300,70300,70200,12599
20231018,143700,906791004000,70200,70300,70300,70200,9901
20231018,143600,906095061700,70300,70200,70300,70200,19919
20231018,143500,904694836300,70300,70200,70300,70200,126934
20231018,143400,895772091000,70300,70100,70300,70100,349894
20231018,143300,871209297100,70200,70200,70200,70100,4994
20231018,143200,870858875700,70200,70100,70200,70100,10031
20231018,143100,870154835500,70200,70100,70200,70100,7414
20231018,143000,869634715600,70200,70000,70200,70000,235127
20231018,142900,853148848500,70000,70100,70100,70000,3402
20231018,142800,852910524700,70000,70000,70100,70000,17667
20231018,142700,851672233900,70100,70100,70200,70000,87618
20231018,142600,845530666400,70100,70200,70200,70100,13295
20231018,142500,844598354400,70100,70100,70200,70100,22463
20231018,142400,843022576900,70100,70000,70200,70000,121856
20231018,142300,834479101500,70100,70000,70100,70000,31279
20231018,142200,832286586700,70000,70100,70100,70000,270500
20231018,142100,813324714300,70100,70000,70100,70000,12109
20231018,142000,812476063500,70100,70000,70100,70000,33113
20231018,141900,810155482400,70000,70000,70100,70000,12344
20231018,141800,809290426300,70000,70100,70100,70000,8719
20231018,141700,808679640600,70100,70000,70100,70000,5511
20231018,141600,808293619600,70000,70000,70100,70000,15917
20231018,141500,807178608400,70000,70000,70100,70000,17875
20231018,141400,805925993500,70000,70100,70100,70000,7837
20231018,141300,805377077300,70000,70000,70100,70000,8461
20231018,141200,804784489100,70000,70000,70100,70000,12534
20231018,141100,803906421000,70100,70100,70100,70000,7308
20231018,141000,803394472500,70100,70000,70100,70000,18373
20231018,140900,802107055400,70000,70100,70100,70000,14672
20231018,140800,801079179200,70100,70100,70100,70000,7944
20231018,140700,800522832600,70000,70000,70100,70000,15208
20231018,140600,799457637500,70000,70100,70100,70000,25239
20231018,140500,797690071300,70000,70000,70100,70000,24945
20231018,140400,795942606100,70100,70000,70100,70000,8935
20231018,140300,795316860100,70000,70000,70100,70000,27291
20231018,140200,793404218500,70000,70000,70100,70000,9670
20231018,140100,792726957000,70000,70000,70100,70000,7411
20231018,140000,792207949500,70000,70100,70100,70000,6439
20231018,135900,791756918600,70000,70100,70100,70000,9193
20231018,135800,791112846200,70000,70000,70100,70000,4580
20231018,135700,790791965300,70100,70100,70100,70000,6841
20231018,135600,790312592300,70000,70000,70100,70000,10281
20231018,135500,789592605200,70100,70000,70100,70000,10922
20231018,135400,788827075300,70100,70100,70100,70000,15322
20231018,135300,787753192600,70000,70100,70100,70000,38453
20231018,135200,785057804000,70100,70100,70100,70000,4032
20231018,135100,784775378700,70000,70100,70200,70000,47570
20231018,135000,781440705700,70100,70100,70200,70100,13889
20231018,134900,780466963000,70100,70200,70200,70100,49341
20231018,134800,777007979100,70100,70200,70200,70100,13019
20231018,134700,776095140200,70200,70100,70200,70100,5914
20231018,134600,775680365500,70200,70100,70200,70100,11377
20231018,134500,774882444300,70200,70200,70200,70100,5590
20231018,134400,774490378700,70200,70200,70200,70100,14269
20231018,134300,773489717600,70100,70100,70200,70100,19603
20231018,134200,772115391000,70100,70200,70200,70100,14024
20231018,134100,771131966100,70200,70200,70200,70100,6727
20231018,134000,770660159100,70200,70100,70200,70100,8286
20231018,133900,770079064100,70100,70100,70200,70100,7419
20231018,133800,769558698400,70100,70100,70200,70000,174573
20231018,133700,757321013000,70200,70100,70200,70000,210637
20231018,133600,742555453100,70100,70000,70100,70000,7536
20231018,133500,742027302900,70100,70000,70100,70000,15538
20231018,133400,740938220700,70100,70100,70100,70000,15609
20231018,133300,739844186600,70000,70100,70100,70000,13014
20231018,133200,738933040900,70100,70100,70100,70000,7403
20231018,133100,738414746400,70000,70000,70100,70000,21560
20231018,133000,736905431900,70000,70000,70100,70000,4494
20231018,132900,736590697200,70100,70100,70100,70000,3141
20231018,132800,736370702200,70000,70000,70100,70000,4589
20231018,132700,736049172700,70000,70000,70100,70000,4336
20231018,132600,735745381500,70100,70100,70100,70000,5159
20231018,132500,735384085300,70000,70100,70200,70000,79925
20231018,132400,729781283100,70100,70200,70200,70100,6247
20231018,132300,729343224200,70100,70200,70200,70100,6130
20231018,132200,728913366800,70100,70100,70200,70100,2535
20231018,132100,728735573600,70200,70100,70200,70100,3146
20231018,132000,728514925000,70200,70100,70200,70100,3708
20231018,131900,728254907400,70200,70100,70200,70100,4173
20231018,131800,727962320900,70100,70200,70200,70100,5270
20231018,131700,727592763300,70200,70100,70200,70100,19537
20231018,131600,726223176100,70000,70100,70200,70000,130668
20231018,131500,717063046100,70100,70100,70200,70100,13974
20231018,131400,716083032200,70100,70100,70200,70100,25510
20231018,131300,714294346400,70200,70100,70200,70000,244267
20231018,131200,697169319600,70100,70000,70100,70000,12343
20231018,131100,696304413800,70000,70100,70100,70000,4112
20231018,131000,696016329500,70100,70000,70100,70000,7217
20231018,130900,695510606900,70000,70000,70100,70000,10838
20231018,130800,694751085400,70100,70000,70100,70000,3774
20231018,130700,694486684100,70100,70000,70100,70000,3679
20231018,130600,694228959100,70100,70000,70100,70000,25687
20231018,130500,692429050500,70100,70100,70100,70000,7125
20231018,130400,691930072400,70100,70100,70100,70000,5605
20231018,130300,691537442700,70100,70000,70100,70000,6007
20231018,130200,691116688000,70100,70100,70100,70000,5738
20231018,130100,690714723100,70000,70000,70100,70000,9178
20231018,130000,690071752000,70100,70100,70100,70000,6963
20231018,125900,689583951100,70100,70000,70100,69900,277100
20231018,125800,670183915300,69900,69900,70000,69900,4114
20231018,125700,669896073300,70000,70000,70000,69900,11952
20231018,125600,669059710600,70000,70000,70000,69900,8732
20231018,125500,668448911600,69900,70000,70000,69900,9268
20231018,125400,667800509000,70000,70000,70000,69900,9275
20231018,125300,667151535800,70000,69900,70000,69900,7232
20231018,125200,666645521300,69900,69900,70000,69900,16363
20231018,125100,665500725600,69900,70000,70000,69900,3222
20231018,125000,665275362200,70000,69900,70000,69900,9462
20231018,124900,664613271200,70000,69900,70000,69900,6720
20231018,124800,664143106000,69900,69900,70000,69900,7024
20231018,124700,663651732700,70000,70000,70000,69900,6737
20231018,124600,663180404700,70000,69900,70000,69900,4548
20231018,124500,662862168600,70000,70000,70000,69900,4766
20231018,124400,662528729500,70000,69900,70000,69900,7319
20231018,124300,662016638500,69900,70000,70000,69900,7302
20231018,124200,661505622800,69900,69900,70000,69900,7759
20231018,124100,660962766300,69900,69900,70000,69900,5864
20231018,124000,660552568100,69900,69900,70000,69900,5391
20231018,123900,660175513200,69900,69900,70000,69900,10930
20231018,123800,659411074700,70000,69900,70000,69900,6897
20231018,123700,658928842000,69900,69900,70000,69900,6653
20231018,123600,658463566500,69900,70000,70000,69900,3604
20231018,123500,658211538000,70000,69900,70000,69900,5936
20231018,123400,657796299700,70000,69900,70000,69900,4181
20231018,123300,657503979100,69900,69900,70000,69900,5037
20231018,123200,657151564800,70000,69900,70000,69900,4912
20231018,123100,656808079600,69900,69900,70000,69900,3823
20231018,123000,656540705900,69900,70000,70100,69900,168200
20231018,122900,644770255200,70100,70100,70100,70000,53506
20231018,122800,641024762200,70100,70000,70100,70000,23459
20231018,122700,639381508900,70000,70000,70100,70000,15884
20231018,122600,638269408600,70100,70000,70100,70000,21437
20231018,122500,636768676600,70000,70100,70100,70000,7978
20231018,122400,636210156500,70000,70000,70100,70000,4083
20231018,122300,635924301700,70000,70000,70100,70000,10715
20231018,122200,635174189000,70000,70100,70100,69900,233297
20231018,122100,618843284600,70000,70100,70100,70000,13013
20231018,122000,617932154600,70100,70100,70100,70000,7028
20231018,121900,617440008800,70000,70000,70100,70000,113636
20231018,121800,609485190000,70000,70100,70100,70000,10340
20231018,121700,608761033000,70000,70100,70100,70000,7298
20231018,121600,608249834500,70000,70000,70100,70000,5902
20231018,121500,607836437900,70100,70000,70100,70000,4925
20231018,121400,607491466800,70000,70000,70100,70000,5405
20231018,121300,607112705200,70100,70100,70100,70000,4738
20231018,121200,606780719800,70000,70000,70100,70000,4919
20231018,121100,606436056100,70000,70000,70100,70000,23304
20231018,121000,604802837500,70100,70100,70100,70000,6338
20231018,120900,604358750600,70100,70000,70100,70000,7388
20231018,120800,603841267000,70100,70100,70100,70000,72400
20231018,120700,598766185700,70100,70000,70100,70000,32562
20231018,120600,596483757100,70100,70100,70100,70000,3893
20231018,120500,596211043100,70000,70100,70100,70000,5627
20231018,120400,595816707300,70100,70100,70100,70000,30982
20231018,120300,593644985100,70100,70100,70100,70000,4168
20231018,120200,593352879800,70000,70100,70100,70000,19759
20231018,120100,591968060100,70000,70000,70100,70000,7161
20231018,120000,591466664600,70000,70000,70100,69900,283910
20231018,115900,571590559400,69900,70000,70000,69900,9880
20231018,115800,570899160800,69900,69900,70000,69900,5630
20231018,115700,570505224100,69900,69900,70000,69900,5699
20231018,115600,570106423700,70000,69900,70000,69900,4663
20231018,115500,569780165500,69900,70000,70000,69900,4310
20231018,115400,569478600300,69900,69900,70000,69900,6900
20231018,115300,568995696400,70000,69900,70000,69900,5700
20231018,115200,568596986100,69900,69900,70000,69900,7279
20231018,115100,568087845200,70000,69900,70000,69900,3334
20231018,115000,567854639400,70000,70000,70000,69900,7486
20231018,114900,567331049400,69900,69900,70000,69900,22817
20231018,114800,565735820500,69900,69900,70000,69900,12168
20231018,114700,564885216100,69900,70000,70000,69900,6229
20231018,114600,564449610500,70000,69900,70000,69900,11671
20231018,114500,563633534700,70000,70000,70000,69900,10666
20231018,114400,562887895900,69900,70000,70000,69900,7964
20231018,114300,562330892600,70000,69900,70000,69900,5953
20231018,114200,561914580700,70000,69900,70000,69900,3096
20231018,114100,561698104800,70000,69900,70000,69900,3936
20231018,114000,561422937900,70000,69900,70000,69900,66067
20231018,113900,556798456900,69900,70000,70000,69900,24967
20231018,113800,555050878700,70000,70000,70100,69900,173788
20231018,113700,542885600100,70000,70000,70100,70000,5653
20231018,113600,542489664300,70000,70000,70100,70000,3900
20231018,113500,542216423700,70100,70100,70100,70000,5234
20231018,113400,541849715800,70100,70000,70100,70000,7583
20231018,113300,541318297100,70000,70000,70100,70000,8754
20231018,113200,540705050400,70000,70000,70100,70000,15871
20231018,113100,539592905100,70000,70000,70100,70000,10336
20231018,113000,538868897900,70000,70000,70100,70000,77458
20231018,112900,533439432700,70000,70000,70100,70000,23402
20231018,112800,531799210400,70000,70000,70100,70000,26778
20231018,112700,529922870200,70100,70000,70100,70000,7324
20231018,112600,529409910400,70000,69900,70100,69900,280434
20231018,112500,509777403500,69900,70000,70000,69900,6931
20231018,112400,509292405200,69900,69900,70000,69900,5332
20231018,112300,508919341700,70000,70000,70000,69900,7051
20231018,112200,508425976700,70000,69900,70000,69900,3965
20231018,112100,508148625500,70000,69900,70000,69900,4653
20231018,112000,507823088900,69900,70000,70000,69900,9814
20231018,111900,507136441800,69900,70000,70000,69900,14828
20231018,111800,506098819800,69900,70000,70000,69900,7563
20231018,111700,505569644900,69900,69900,70000,69900,29110
20231018,111600,503532572800,69900,69900,70000,69900,10359
20231018,111500,502807909400,70000,69900,70000,69900,12493
20231018,111400,501933745300,69900,69900,70000,69900,7395
20231018,111300,501416466700,69900,69900,70000,69900,21790
20231018,111200,499892852700,70000,69900,70000,69900,14002
20231018,111100,498913062300,70000,70000,70000,69900,48451
20231018,111000,495524852200,70000,70000,70000,69900,7216
20231018,110900,495019891000,70000,69900,70000,69900,23052
20231018,110800,493407362200,70000,70000,70000,69900,23058
20231018,110700,491793413800,69900,69900,70000,69900,16457
20231018,110600,490641737900,69900,69900,70000,69900,10779
20231018,110500,489887520600,70000,69900,70000,69900,7293
20231018,110400,489377260400,70000,69900,70000,69900,15946
20231018,110300,488261631800,69900,69900,70000,69900,7712
20231018,110200,487722061600,70000,69900,70000,69900,7162
20231018,110100,487221119400,70000,69900,70000,69900,2552
20231018,110000,487042644500,69900,69800,70000,69800,44487
20231018,105900,483933056800,69900,69800,69900,69800,6620
20231018,105800,483470675100,69800,69900,69900,69800,2711
20231018,105700,483281372400,69800,69800,69900,69800,7234
20231018,105600,482776130100,69900,69900,69900,69800,5176
20231018,105500,482414490500,69900,69900,70000,69800,72228
20231018,105400,477365811000,69900,69900,70000,69900,10603
20231018,105300,476624133500,70000,69900,70000,69900,6747
20231018,105200,476152445100,70000,70000,70000,69900,17586
20231018,105100,474923004800,70000,70000,70000,69900,46115
20231018,105000,471699385600,69900,69900,70000,69900,9516
20231018,104900,471033533700,69900,69900,70000,69800,28641
20231018,104800,469031450400,69800,69800,69900,69800,4284
20231018,104700,468732313500,69900,69900,70000,69800,37952
20231018,104600,466079447200,69900,69900,70000,69900,46373
20231018,104500,462837778000,69900,69900,70000,69800,137960
20231018,104400,453194461800,69800,69900,69900,69800,14811
20231018,104300,452159625200,69900,69900,69900,69800,8188
20231018,104200,451587509800,69800,69900,69900,69800,3234
20231018,104100,451361589200,69800,69800,69900,69800,8506
20231018,104000,450767180500,69900,69900,69900,69800,3222
20231018,103900,450542103700,69900,69800,69900,69800,5670
20231018,103800,450145922800,69900,69900,69900,69800,5898
20231018,103700,449734104900,69900,69900,69900,69800,8842
20231018,103600,449116730800,69800,69900,69900,69800,7030
20231018,103500,448625837400,69900,69900,70000,69800,107958
20231018,103400,441079979700,70000,69900,70100,69800,203404
20231018,103300,426852597400,70000,70000,70100,69900,194911
20231018,103200,413208011900,70100,70100,70100,70000,69692
20231018,103100,408323697000,70100,70000,70100,69900,329613
20231018,103000,385250298100,70000,69900,70000,69900,22788
20231018,102900,383655316200,70000,70000,70000,69900,10471
20231018,102800,382922598000,69900,69900,70000,69900,13297
20231018,102700,381992004200,70000,69900,70000,69800,225206
20231018,102600,366249490900,69800,69800,69900,69800,8638
20231018,102500,365645953800,69900,69900,69900,69800,5405
20231018,102400,365268203200,69800,69900,69900,69800,52692
20231018,102300,361586301000,69800,69800,69900,69700,139676
20231018,102200,351834561900,69700,69700,69800,69700,6700
20231018,102100,351367132100,69800,69800,69800,69700,9493
20231018,102000,350705052500,69800,69700,69800,69700,6188
20231018,101900,350273383100,69700,69800,69800,69700,14809
20231018,101800,349240729800,69800,69800,69800,69700,5556
20231018,101700,348853186400,69800,69800,69800,69700,9042
20231018,101600,348222730100,69800,69700,69800,69700,6109
20231018,101500,347796737800,69700,69800,69800,69700,3956
20231018,101400,347520851700,69700,69700,69800,69700,6915
20231018,101300,347038382100,69800,69600,69800,69600,178066
20231018,101200,334620224000,69700,69800,69800,69600,75059
20231018,101100,329388505000,69800,69700,69800,69700,10203
20231018,101000,328677004600,69700,69800,69800,69700,8929
20231018,100900,328054324100,69700,69700,69800,69700,6819
20231018,100800,327578703400,69700,69500,69800,69500,164264
20231018,100700,316134433500,69500,69600,69600,69500,12881
20231018,100600,315238550100,69500,69500,69600,69500,7071
20231018,100500,314746839800,69500,69600,69600,69500,5327
20231018,100400,314376311000,69500,69600,69600,69500,18055
20231018,100300,313120513600,69600,69500,69600,69500,6427
20231018,100200,312673615000,69500,69600,69600,69500,5887
20231018,100100,312264086100,69600,69600,69600,69500,5449
20231018,100000,311885187800,69600,69600,69600,69500,6437
20231018,095900,311437575200,69600,69700,69700,69500,60383
20231018,095800,307235285100,69600,69700,69700,69600,22815
20231018,095700,305646645300,69700,69600,69700,69600,11536
20231018,095600,304843629600,69600,69700,69700,69600,17502
20231018,095500,303625225600,69700,69700,69800,69600,121903
20231018,095400,295130535800,69700,69700,69800,69700,8427
20231018,095300,294542923000,69800,69700,69800,69700,16492
20231018,095200,293393054600,69700,69700,69800,69700,8943
20231018,095100,292769491900,69700,69900,69900,69700,96807
20231018,095000,286012784200,69800,69800,69900,69800,37621
20231018,094900,283383721700,69900,69900,70000,69800,126322
20231018,094800,274555103700,69900,69900,70000,69800,195308
20231018,094700,260901374500,69900,69800,69900,69800,35254
20231018,094600,258437455500,69800,69700,69900,69700,173650
20231018,094500,246316448600,69700,69800,69800,69600,221154
20231018,094400,230901087800,69800,69700,69800,69700,13668
20231018,094300,229947256600,69800,69800,69800,69700,8806
20231018,094200,229332923800,69800,69800,69800,69700,30581
20231018,094100,227200049600,69700,69700,69800,69600,141043
20231018,094000,217368076800,69600,69500,69700,69400,165584
20231018,093900,205852738600,69500,69500,69500,69400,8169
20231018,093800,205285406900,69500,69400,69500,69400,5495
20231018,093700,204903609000,69500,69500,69500,69400,7512
20231018,093600,204381683000,69400,69500,69500,69400,10632
20231018,093500,203642871700,69400,69400,69500,69400,7996
20231018,093400,203087729300,69500,69500,69500,69400,4134
20231018,093300,202800604900,69500,69500,69500,69400,7862
20231018,093200,202254449600,69500,69400,69500,69400,11772
20231018,093100,201436501600,69500,69300,69500,69200,86023
20231018,093000,195469333900,69300,69300,69400,69200,70989
20231018,092900,190550193000,69300,69300,69300,69200,6152
20231018,092800,190124141400,69300,69500,69500,69200,132273
20231018,092700,180948556600,69500,69500,69500,69400,125869
20231018,092600,172200909600,69500,69400,69500,69400,15767
20231018,092500,171105285800,69400,69500,69500,69400,15601
20231018,092400,170022171600,69400,69400,69500,69400,11204
20231018,092300,169244207700,69400,69500,69500,69300,61607
20231018,092200,164968485000,69400,69300,69500,69300,158508
20231018,092100,153967517200,69300,69300,69400,69200,45944
20231018,092000,150783591100,69400,69400,69400,69300,13116
20231018,091900,149874001400,69300,69300,69400,69200,11708
20231018,091800,149062612100,69200,69100,69500,69100,147522
20231018,091700,138839634100,69100,69000,69200,69000,79959
20231018,091600,133314730300,69000,69100,69200,69000,32356
20231018,091500,131079071100,69100,69200,69200,69100,57874
20231018,091400,127078972200,69100,69300,69300,69100,76943
20231018,091300,121754361400,69300,69300,69400,69200,35914
20231018,091200,119265618700,69200,69400,69400,69200,185898
20231018,091100,106382856500,69400,69300,69500,69300,103534
20231018,091000,99197302600,69400,69300,69400,69200,51689
20231018,090900,95614416900,69300,69200,69300,69000,232907
20231018,090800,79502010000,69100,69200,69200,69100,53988
20231018,090700,75766624300,69200,69200,69200,69100,28477
20231018,090600,73796779900,69200,69200,69300,69100,45769
20231018,090500,70629247900,69300,69100,69300,69000,136448
20231018,090400,61186028300,69000,69000,69100,68800,212822
20231018,090300,46521426600,68900,69000,69100,68900,107890
20231018,090200,39078292600,69000,69000,69100,69000,21635
20231018,090100,37585291400,69000,69100,69200,68800,177742
20231018,090000,25325426000,69100,68900,69200,68800,366848