stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,184300,1037943839400,68800,68800,68800,68800,1691904
20231020,184200,1037943839400,68800,68800,68800,68800,0
20231020,184100,1037943839400,68800,68800,68800,68800,0
20231020,184000,1037943839400,68800,68800,68800,68800,0
20231020,183900,1037943839400,68800,68800,68800,68800,0
20231020,183800,1037943839400,68800,68800,68800,68800,0
20231020,183700,1037943839400,68800,68800,68800,68800,0
20231020,183600,1037943839400,68800,68800,68800,68800,0
20231020,183500,1037943839400,68800,68800,68800,68800,0
20231020,183400,1037943839400,68800,68800,68800,68800,0
20231020,183300,1037943839400,68800,68800,68800,68800,0
20231020,183200,1037943839400,68800,68800,68800,68800,0
20231020,183100,1037943839400,68800,68800,68800,68800,0
20231020,183000,1037943839400,68800,68800,68800,68800,0
20231020,182900,1037943839400,68800,68800,68800,68800,0
20231020,182800,1037943839400,68800,68800,68800,68800,0
20231020,182700,1037943839400,68800,68800,68800,68800,0
20231020,182600,1037943839400,68800,68800,68800,68800,0
20231020,182500,1037943839400,68800,68800,68800,68800,0
20231020,182400,1037943839400,68800,68800,68800,68800,0
20231020,182300,1037943839400,68800,68800,68800,68800,0
20231020,182200,1037943839400,68800,68800,68800,68800,0
20231020,182100,1037943839400,68800,68800,68800,68800,0
20231020,182000,1037943839400,68800,68800,68800,68800,0
20231020,181900,1037943839400,68800,68800,68800,68800,0
20231020,181800,1037943839400,68800,68800,68800,68800,0
20231020,181700,1037943839400,68800,68800,68800,68800,0
20231020,181600,1037943839400,68800,68800,68800,68800,0
20231020,181500,1037943839400,68800,68800,68800,68800,0
20231020,181400,1037943839400,68800,68800,68800,68800,0
20231020,181300,1037943839400,68800,68800,68800,68800,1691904
20231020,181200,1037943839400,68800,68800,68800,68800,0
20231020,181100,1037943839400,68800,68800,68800,68800,0
20231020,181000,1037943839400,68800,68800,68800,68800,0
20231020,180900,1037943839400,68800,68800,68800,68800,0
20231020,180800,1037943839400,68800,68800,68800,68800,0
20231020,180700,1037943839400,68800,68800,68800,68800,0
20231020,180600,1037943839400,68800,68800,68800,68800,0
20231020,180500,1037943839400,68800,68800,68800,68800,0
20231020,180400,1037943839400,68800,68800,68800,68800,0
20231020,180300,1037943839400,68800,68800,68800,68800,0
20231020,180200,1037943839400,68800,68800,68800,68800,0
20231020,180100,1037943839400,68800,68800,68800,68800,0
20231020,180000,1037943839400,68800,68800,68800,68800,0
20231020,175900,1037943839400,68800,68800,68800,68800,0
20231020,175800,1037943839400,68800,68800,68800,68800,0
20231020,175700,1037943839400,68800,68800,68800,68800,0
20231020,175600,1037943839400,68800,68800,68800,68800,0
20231020,175500,1037943839400,68800,68800,68800,68800,0
20231020,175400,1037943839400,68800,68800,68800,68800,0
20231020,175300,1037943839400,68800,68800,68800,68800,0
20231020,175200,1037943839400,68800,68800,68800,68800,0
20231020,175100,1037943839400,68800,68800,68800,68800,0
20231020,175000,1037943839400,68800,68800,68800,68800,0
20231020,174900,1037943839400,68800,68800,68800,68800,0
20231020,174800,1037943839400,68800,68800,68800,68800,0
20231020,174700,1037943839400,68800,68800,68800,68800,0
20231020,174600,1037943839400,68800,68800,68800,68800,0
20231020,174500,1037943839400,68800,68800,68800,68800,0
20231020,174400,1037943839400,68800,68800,68800,68800,0
20231020,174300,1037943839400,68800,68800,68800,68800,1691904
20231020,174200,1037943839400,68800,68800,68800,68800,0
20231020,174100,1037943839400,68800,68800,68800,68800,0
20231020,174000,1037943839400,68800,68800,68800,68800,0
20231020,173900,1037943839400,68800,68800,68800,68800,0
20231020,173800,1037943839400,68800,68800,68800,68800,0
20231020,173700,1037943839400,68800,68800,68800,68800,0
20231020,173600,1037943839400,68800,68800,68800,68800,0
20231020,173500,1037943839400,68800,68800,68800,68800,0
20231020,173400,1037943839400,68800,68800,68800,68800,0
20231020,173300,1037943839400,68800,68800,68800,68800,0
20231020,173200,1037943839400,68800,68800,68800,68800,0
20231020,173100,1037943839400,68800,68800,68800,68800,0
20231020,173000,1037943839400,68800,68800,68800,68800,0
20231020,172900,1037943839400,68800,68800,68800,68800,0
20231020,172800,1037943839400,68800,68800,68800,68800,0
20231020,172700,1037943839400,68800,68800,68800,68800,0
20231020,172600,1037943839400,68800,68800,68800,68800,0
20231020,172500,1037943839400,68800,68800,68800,68800,0
20231020,172400,1037943839400,68800,68800,68800,68800,0
20231020,172300,1037943839400,68800,68800,68800,68800,0
20231020,172200,1037943839400,68800,68800,68800,68800,0
20231020,172100,1037943839400,68800,68800,68800,68800,0
20231020,172000,1037943839400,68800,68800,68800,68800,0
20231020,171900,1037943839400,68800,68800,68800,68800,0
20231020,171800,1037943839400,68800,68800,68800,68800,0
20231020,171700,1037943839400,68800,68800,68800,68800,0
20231020,171600,1037943839400,68800,68800,68800,68800,0
20231020,171500,1037943839400,68800,68800,68800,68800,0
20231020,171400,1037943839400,68800,68800,68800,68800,0
20231020,171300,1037943839400,68800,68800,68800,68800,1691904
20231020,171200,1037943839400,68800,68800,68800,68800,0
20231020,171100,1037943839400,68800,68800,68800,68800,0
20231020,171000,1037943839400,68800,68800,68800,68800,0
20231020,170900,1037943839400,68800,68800,68800,68800,0
20231020,170800,1037943839400,68800,68800,68800,68800,0
20231020,170700,1037943839400,68800,68800,68800,68800,0
20231020,170600,1037943839400,68800,68800,68800,68800,0
20231020,170500,1037943839400,68800,68800,68800,68800,0
20231020,170400,1037943839400,68800,68800,68800,68800,0
20231020,170300,1037943839400,68800,68800,68800,68800,0
20231020,170200,1037943839400,68800,68800,68800,68800,0
20231020,170100,1037943839400,68800,68800,68800,68800,0
20231020,170000,1037943839400,68800,68800,68800,68800,0
20231020,165900,1037943839400,68800,68800,68800,68800,0
20231020,165800,1037943839400,68800,68800,68800,68800,0
20231020,165700,1037943839400,68800,68800,68800,68800,0
20231020,165600,1037943839400,68800,68800,68800,68800,0
20231020,165500,1037943839400,68800,68800,68800,68800,0
20231020,165400,1037943839400,68800,68800,68800,68800,0
20231020,165300,1037943839400,68800,68800,68800,68800,0
20231020,165200,1037943839400,68800,68800,68800,68800,0
20231020,165100,1037943839400,68800,68800,68800,68800,0
20231020,165000,1037943839400,68800,68800,68800,68800,0
20231020,164900,1037943839400,68800,68800,68800,68800,0
20231020,164800,1037943839400,68800,68800,68800,68800,0
20231020,164700,1037943839400,68800,68800,68800,68800,0
20231020,164600,1037943839400,68800,68800,68800,68800,0
20231020,164500,1037943839400,68800,68800,68800,68800,0
20231020,164400,1037943839400,68800,68800,68800,68800,0
20231020,164300,1037943839400,68800,68800,68800,68800,1691904
20231020,164200,1037943839400,68800,68800,68800,68800,0
20231020,164100,1037943839400,68800,68800,68800,68800,0
20231020,164000,1037943839400,68800,68800,68800,68800,0
20231020,163900,1037943839400,68800,68800,68800,68800,0
20231020,163800,1037943839400,68800,68800,68800,68800,0
20231020,163700,1037943839400,68800,68800,68800,68800,0
20231020,163600,1037943839400,68800,68800,68800,68800,0
20231020,163500,1037943839400,68800,68800,68800,68800,0
20231020,163400,1037943839400,68800,68800,68800,68800,0
20231020,163300,1037943839400,68800,68800,68800,68800,0
20231020,163200,1037943839400,68800,68800,68800,68800,0
20231020,163100,1037943839400,68800,68800,68800,68800,0
20231020,163000,1037943839400,68800,68800,68800,68800,0
20231020,162900,1037943839400,68800,68800,68800,68800,0
20231020,162800,1037943839400,68800,68800,68800,68800,0
20231020,162700,1037943839400,68800,68800,68800,68800,0
20231020,162600,1037943839400,68800,68800,68800,68800,0
20231020,162500,1037943839400,68800,68800,68800,68800,0
20231020,162400,1037943839400,68800,68800,68800,68800,0
20231020,162300,1037943839400,68800,68800,68800,68800,0
20231020,162200,1037943839400,68800,68800,68800,68800,0
20231020,162100,1037943839400,68800,68800,68800,68800,0
20231020,162000,1037943839400,68800,68800,68800,68800,0
20231020,161900,1037943839400,68800,68800,68800,68800,0
20231020,161800,1037943839400,68800,68800,68800,68800,0
20231020,161700,1037943839400,68800,68800,68800,68800,0
20231020,161600,1037943839400,68800,68800,68800,68800,0
20231020,161500,1037943839400,68800,68800,68800,68800,0
20231020,161400,1037943839400,68800,68800,68800,68800,0
20231020,161300,1037943839400,68800,68800,68800,68800,1691904
20231020,161200,1037943839400,68800,68800,68800,68800,0
20231020,161100,1037943839400,68800,68800,68800,68800,0
20231020,161000,1037943839400,68800,68800,68800,68800,0
20231020,160900,1037943839400,68800,68800,68800,68800,0
20231020,160800,1037943839400,68800,68800,68800,68800,0
20231020,160700,1037943839400,68800,68800,68800,68800,0
20231020,160600,1037943839400,68800,68800,68800,68800,0
20231020,160500,1037943839400,68800,68800,68800,68800,0
20231020,160400,1037943839400,68800,68800,68800,68800,0
20231020,160300,1037943839400,68800,68800,68800,68800,0
20231020,160200,1037943839400,68800,68800,68800,68800,0
20231020,160100,1037943839400,68800,68800,68800,68800,0
20231020,160000,1037943839400,68800,68800,68800,68800,0
20231020,155900,1037943839400,68800,68800,68800,68800,0
20231020,155800,1037943839400,68800,68800,68800,68800,0
20231020,155700,1037943839400,68800,68800,68800,68800,0
20231020,155600,1037943839400,68800,68800,68800,68800,0
20231020,155500,1037943839400,68800,68800,68800,68800,0
20231020,155400,1037943839400,68800,68800,68800,68800,0
20231020,155300,1037943839400,68800,68800,68800,68800,0
20231020,155200,1037943839400,68800,68800,68800,68800,0
20231020,155100,1037943839400,68800,68800,68800,68800,0
20231020,155000,1037943839400,68800,68800,68800,68800,0
20231020,154900,1037943839400,68800,68800,68800,68800,0
20231020,154800,1037943839400,68800,68800,68800,68800,0
20231020,154700,1037943839400,68800,68800,68800,68800,0
20231020,154600,1037943839400,68800,68800,68800,68800,0
20231020,154500,1037943839400,68800,68800,68800,68800,0
20231020,154400,1037943839400,68800,68800,68800,68800,0
20231020,154300,1037943839400,68800,68800,68800,68800,1691904
20231020,154200,1037943839400,68800,68800,68800,68800,0
20231020,154100,1037943839400,68800,68800,68800,68800,0
20231020,154000,1037943839400,68800,68800,68800,68800,0
20231020,153900,1037943839400,68800,68800,68800,68800,0
20231020,153800,1037943839400,68800,68800,68800,68800,0
20231020,153700,1037943839400,68800,68800,68800,68800,0
20231020,153600,1037943839400,68800,68800,68800,68800,0
20231020,153500,1037943839400,68800,68800,68800,68800,0
20231020,153400,1037943839400,68800,68800,68800,68800,0
20231020,153300,1037943839400,68800,68800,68800,68800,0
20231020,153200,1037943839400,68800,68800,68800,68800,0
20231020,153100,1037943839400,68800,68800,68800,68800,0
20231020,153000,1037943839400,68800,68800,68800,68800,1691904
20231020,152900,921540844200,68700,68700,68700,68700,0
20231020,152800,921540844200,68700,68700,68700,68700,0
20231020,152700,921540844200,68700,68700,68700,68700,0
20231020,152600,921540844200,68700,68700,68700,68700,0
20231020,152500,921540844200,68700,68700,68700,68700,0
20231020,152400,921540844200,68700,68700,68700,68700,0
20231020,152300,921540844200,68700,68700,68700,68700,0
20231020,152200,921540844200,68700,68700,68700,68700,0
20231020,152100,921540844200,68700,68700,68700,68700,0
20231020,152000,921540844200,68700,68700,68700,68700,0
20231020,151900,921540844200,68700,68800,68900,68700,66386
20231020,151800,916975199800,68900,68900,68900,68800,27116
20231020,151700,915108409800,68900,68900,68900,68800,17758
20231020,151600,913885509000,68900,68800,68900,68800,9341
20231020,151500,913242404000,68900,68900,68900,68800,10994
20231020,151400,912485196500,68900,68900,68900,68800,14580
20231020,151300,911480940900,68900,68800,68900,68800,7165
20231020,151200,910987485400,68900,69000,69000,68800,50239
20231020,151100,907526040000,69000,68900,69000,68800,129000
20231020,151000,898641855700,68900,68700,68900,68700,89507
20231020,150900,892482206300,68800,68800,68800,68700,55010
20231020,150800,888697975200,68700,68800,68800,68700,64296
20231020,150700,884274962000,68700,68800,68800,68700,18027
20231020,150600,883035512800,68700,68800,68800,68700,33368
20231020,150500,880740810400,68700,68700,68800,68700,18829
20231020,150400,879446494100,68700,68700,68800,68700,14569
20231020,150300,878445171700,68700,68800,68800,68700,18960
20231020,150200,877142059900,68700,68700,68800,68700,18178
20231020,150100,875892646900,68800,68800,68800,68700,16589
20231020,150000,874752276600,68800,68700,68800,68700,12785
20231020,145900,873873672900,68700,68700,68800,68700,19670
20231020,145800,872521820100,68700,68700,68800,68700,18549
20231020,145700,871246726400,68700,68700,68800,68600,177164
20231020,145600,859076023600,68700,68600,68700,68600,34766
20231020,145500,856689306900,68700,68600,68700,68600,41658
20231020,145400,853830677700,68600,68700,68800,68600,77031
20231020,145300,848539157400,68700,68800,68900,68700,174308
20231020,145200,836549522300,68800,68800,68900,68800,32040
20231020,145100,834344387200,68800,69000,69000,68800,128501
20231020,145000,825490930100,69000,69000,69100,68900,251345
20231020,144900,808148037700,69000,69100,69100,69000,8655
20231020,144800,807550446600,69100,69000,69100,69000,18381
20231020,144700,806281730400,69100,69100,69100,69000,9813
20231020,144600,805604182100,69000,69000,69100,69000,12534
20231020,144500,804738972100,69000,69000,69100,69000,17346
20231020,144400,803541379700,69000,69100,69100,69000,18963
20231020,144300,802232623900,69100,69000,69100,69000,21164
20231020,144200,800771801200,69100,69000,69100,68900,87741
20231020,144100,794717407100,68900,68900,69000,68900,23039
20231020,144000,793127978500,68900,69000,69000,68900,15314
20231020,143900,792071888100,68900,69000,69000,68900,8106
20231020,143800,791512911600,69000,69100,69100,68900,44077
20231020,143700,788471392600,69100,69000,69100,68900,98985
20231020,143600,781641488300,68900,69000,69100,68900,119730
20231020,143500,773380571800,69100,69200,69200,69000,107973
20231020,143400,765922352000,69200,69200,69200,69100,13410
20231020,143300,764995199600,69200,69200,69200,69100,14049
20231020,143200,764023928300,69200,69200,69200,69100,7898
20231020,143100,763477806900,69200,69100,69200,69100,15886
20231020,143000,762379463500,69100,69200,69200,69100,9160
20231020,142900,761745799000,69200,69000,69200,69000,234045
20231020,142800,745572358900,69000,69100,69100,69000,16392
20231020,142700,744440446300,69100,69000,69100,69000,30450
20231020,142600,742337046700,69000,69100,69100,69000,16935
20231020,142500,741168295300,69100,69000,69100,69000,19501
20231020,142400,739822330100,69000,69100,69100,69000,26444
20231020,142300,737997241600,69100,69000,69100,69000,12821
20231020,142200,737112162600,69100,69100,69100,69000,8114
20231020,142100,736551922400,69100,69100,69100,69000,13239
20231020,142000,735637875100,69100,69000,69100,69000,4787
20231020,141900,735307310200,69100,69100,69100,69000,7626
20231020,141800,734780809000,69100,69100,69100,69000,15480
20231020,141700,733711570900,69100,69000,69100,69000,5945
20231020,141600,733301218200,69100,69100,69100,69000,4962
20231020,141500,732958714300,69000,69000,69100,69000,8700
20231020,141400,732358251800,69100,69000,69100,69000,4454
20231020,141300,732050778800,69000,69100,69100,69000,3451
20231020,141200,731812557800,69000,69000,69100,69000,1941
20231020,141100,731678573500,69100,69100,69100,69000,7663
20231020,141000,731149724700,69100,69100,69100,69000,2628
20231020,140900,730968294500,69000,69000,69100,69000,3365
20231020,140800,730736003200,69100,69000,69100,69000,19731
20231020,140700,729374519000,69000,69000,69100,69000,7287
20231020,140600,728871646400,69000,69100,69100,69000,7653
20231020,140500,728343521900,69000,69000,69100,69000,46872
20231020,140400,725109149100,69000,69000,69100,69000,13555
20231020,140300,724173634500,69100,69100,69100,69000,59466
20231020,140200,720069345800,69000,69000,69100,69000,184337
20231020,140100,707333291400,69000,69100,69100,69000,4352
20231020,140000,707032791200,69100,69100,69100,69000,2382
20231020,135900,706868329700,69100,69100,69100,69000,11459
20231020,135800,706077318400,69100,69000,69200,68900,171069
20231020,135700,694263764300,69000,69000,69000,68900,8053
20231020,135600,693708576300,69000,68900,69000,68900,10678
20231020,135500,692972627300,68900,69000,69000,68900,27596
20231020,135400,691068931200,68900,69100,69100,68900,91675
20231020,135300,684743483400,69100,69100,69100,69000,14950
20231020,135200,683711750800,69100,69100,69100,69000,11852
20231020,135100,682893887200,69100,69000,69100,68900,144110
20231020,135000,672950290700,69000,68900,69000,68900,8068
20231020,134900,672394185600,68900,69000,69100,68900,232368
20231020,134800,656361134000,69100,69100,69100,69000,4555
20231020,134700,656046541200,69100,69100,69100,69000,7128
20231020,134600,655554448800,69100,69100,69100,69000,7408
20231020,134500,655043113700,69100,69100,69100,69000,8708
20231020,134400,654442011100,69000,69000,69100,69000,4254
20231020,134300,654148195200,69000,69100,69100,69000,3607
20231020,134200,653899050800,69100,69100,69100,69000,7086
20231020,134100,653409729000,69000,69100,69100,69000,5090
20231020,134000,653058363800,69000,69100,69200,69000,45672
20231020,133900,649902436600,69000,69000,69100,69000,49609
20231020,133800,646474596400,69100,69100,69100,69000,4456
20231020,133700,646166766700,69000,69200,69200,69000,114276
20231020,133600,638270259800,69200,69100,69200,69100,15698
20231020,133500,637184820300,69200,69200,69200,69100,7905
20231020,133400,636638008000,69100,69200,69200,69100,7326
20231020,133300,636131345300,69100,69200,69200,69100,8075
20231020,133200,635572996800,69200,69100,69200,69000,123522
20231020,133100,627037166300,69100,69000,69100,69000,9988
20231020,133000,626347220500,69000,69000,69100,69000,10302
20231020,132900,625635581600,69000,69000,69100,69000,8275
20231020,132800,625063989500,69100,69100,69100,69000,9821
20231020,132700,624385534100,69000,69000,69100,69000,60954
20231020,132600,620174991700,69100,69000,69100,69000,5440
20231020,132500,619799258900,69000,69000,69100,69000,6667
20231020,132400,619338781600,69100,69000,69100,69000,4081
20231020,132300,619056908700,69100,69000,69100,69000,3785
20231020,132200,618795546200,69100,69000,69100,69000,11253
20231020,132100,618018647300,69000,69000,69100,69000,3860
20231020,132000,617752193400,69100,69000,69100,69000,8363
20231020,131900,617174998100,69000,69100,69100,69000,10030
20231020,131800,616482574500,69100,69000,69100,69000,4572
20231020,131700,616166845500,69000,69100,69100,69000,5202
20231020,131600,615807732300,69000,69100,69100,69000,4909
20231020,131500,615468839400,69000,69100,69100,69000,4654
20231020,131400,615147537700,69100,69100,69100,69000,4828
20231020,131300,614814229000,69000,69100,69100,69000,2162
20231020,131200,614664938000,69100,69100,69100,69000,2658
20231020,131100,614481332800,69100,69100,69200,69000,126002
20231020,131000,605774655100,69100,68900,69200,68900,98909
20231020,130900,598947110200,68900,69000,69000,68900,3751
20231020,130800,598688403200,69000,69000,69000,68900,8860
20231020,130700,598077229900,68900,69000,69100,68900,58303
20231020,130600,594055067600,69000,69100,69200,69000,47561
20231020,130500,590768648300,69200,69100,69200,69100,15744
20231020,130400,589680275700,69100,69100,69200,69100,3921
20231020,130300,589409147900,69200,69100,69200,69100,3235
20231020,130200,589185519100,69200,69000,69200,69000,24948
20231020,130100,587461621000,69100,69100,69200,69000,136709
20231020,130000,578015562000,69100,69100,69100,69000,3296
20231020,125900,577787964700,69000,69000,69100,69000,9472
20231020,125800,577133830100,69000,69100,69100,69000,4704
20231020,125700,576809046700,69000,69100,69100,69000,3975
20231020,125600,576534499800,69100,69100,69100,69000,3451
20231020,125500,576296233700,69000,69100,69100,69000,3688
20231020,125400,576041538900,69100,69100,69100,69000,3421
20231020,125300,575805218800,69100,69100,69100,69000,4207
20231020,125200,575514679300,69100,69200,69200,69000,35307
20231020,125100,573074942200,69200,69100,69200,69100,5155
20231020,125000,572718543300,69200,69100,69200,69000,38718
20231020,124900,570043135700,69100,69100,69100,69000,6953
20231020,124800,569562923300,69000,69000,69100,69000,2284
20231020,124700,569405285900,69000,69000,69000,68900,73113
20231020,124600,564360600600,68900,68900,69000,68900,1026
20231020,124500,564289851800,68900,68800,69000,68800,49354
20231020,124400,560888419000,68800,69000,69000,68800,55520
20231020,124300,557062897800,69000,68800,69000,68800,102678
20231020,124200,549986802700,68900,68800,68900,68800,1432
20231020,124100,549888231800,68800,68800,68900,68800,2932
20231020,124000,549686465900,68900,68800,68900,68700,254791
20231020,123900,532157235000,68800,68800,68900,68800,7356
20231020,123800,531650747000,68900,68900,69000,68800,152753
20231020,123700,521126705100,68900,68900,68900,68800,5074
20231020,123600,520777164400,68900,68800,68900,68800,4843
20231020,123500,520443717800,68900,68900,68900,68800,3475
20231020,123400,520204323100,68800,68900,68900,68800,2385
20231020,123300,520040079700,68800,68800,68900,68800,9588
20231020,123200,519380121600,68900,68800,68900,68800,12520
20231020,123100,518517789200,68800,68900,68900,68800,2660
20231020,123000,518334597700,68900,68900,68900,68800,3791
20231020,122900,518073548300,68900,68900,68900,68800,1017
20231020,122800,518003536400,68800,68800,68900,68800,71908
20231020,122700,513049170200,68900,68800,68900,68800,3006
20231020,122600,512842287100,68800,68800,68900,68800,1676
20231020,122500,512726931000,68900,68800,68900,68800,3271
20231020,122400,512501754200,68800,68900,68900,68800,9167
20231020,122300,511870950900,68900,69000,69000,68800,83593
20231020,122200,506111551700,69000,69000,69000,68900,7873
20231020,122100,505569062800,68900,69000,69000,68900,5945
20231020,122000,505159375700,68900,69000,69000,68900,3644
20231020,121900,504908226500,69000,68900,69000,68900,7383
20231020,121800,504399442200,68900,68900,69000,68900,3641
20231020,121700,504148486800,69000,68900,69000,68900,4693
20231020,121600,503824712400,69000,68900,69000,68900,4491
20231020,121500,503514945300,68900,68900,69000,68900,3520
20231020,121400,503272282500,68900,68900,69000,68900,3501
20231020,121300,503030919500,69000,69000,69000,68900,12479
20231020,121200,502171049000,68900,69000,69000,68900,1435
20231020,121100,502072069300,68900,68900,69000,68900,4201
20231020,121000,501782503300,68900,69000,69000,68900,7851
20231020,120900,501241440600,68900,68900,69000,68900,13307
20231020,120800,500324483900,68900,68900,69000,68800,70212
20231020,120700,495486926500,68900,68900,69000,68800,70413
20231020,120600,490635150900,68900,69000,69000,68900,6146
20231020,120500,490211255900,68900,69000,69000,68900,7290
20231020,120400,489708666800,69000,69000,69000,68900,99320
20231020,120300,482856497200,69000,69000,69000,68900,4436
20231020,120200,482550703800,68900,68900,69000,68800,119015
20231020,120100,474349507500,68800,68900,68900,68800,4926
20231020,120000,474010338000,68900,68800,68900,68800,2267
20231020,115900,473854269300,68800,68900,68900,68800,14134
20231020,115800,472880750800,68900,68800,68900,68800,6167
20231020,115700,472456271300,68900,68800,68900,68800,30947
20231020,115600,470327015500,68800,68800,68900,68700,57426
20231020,115500,466375968900,68900,68800,68900,68800,32764
20231020,115400,464121560100,68800,68900,68900,68800,6635
20231020,115300,463664937800,68800,68800,68900,68800,44279
20231020,115200,460618054000,68900,68800,68900,68800,8611
20231020,115100,460025289900,68800,68800,68900,68700,17068
20231020,115000,458850901800,68700,68800,68900,68700,30676
20231020,114900,456740416700,68900,68700,68900,68700,37880
20231020,114800,454134249300,68800,68800,68800,68700,97120
20231020,114700,447455752800,68800,68800,68800,68700,12405
20231020,114600,446602605100,68800,68600,68800,68600,70636
20231020,114500,441749335000,68700,68700,68700,68600,7584
20231020,114400,441228477400,68700,68700,68700,68600,3627
20231020,114300,440979399600,68700,68700,68700,68600,6414
20231020,114200,440538841000,68700,68700,68700,68600,6865
20231020,114100,440067398300,68700,68700,68700,68600,12172
20231020,114000,439231322800,68700,68700,68700,68600,1527
20231020,113900,439126486000,68600,68600,68700,68500,43055
20231020,113800,436172744300,68600,68600,68600,68500,13101
20231020,113700,435274195100,68500,68600,68600,68500,2449
20231020,113600,435106263300,68600,68500,68600,68500,3944
20231020,113500,434835789000,68500,68600,68600,68500,39163
20231020,113400,432149446900,68500,68600,68600,68500,4566
20231020,113300,431836343000,68500,68600,68600,68500,4775
20231020,113200,431508949900,68600,68500,68600,68500,5114
20231020,113100,431158432600,68500,68600,68600,68500,15720
20231020,113000,430081235000,68600,68500,68600,68500,17526
20231020,112900,428880184200,68600,68600,68600,68500,14399
20231020,112800,427892649400,68600,68500,68600,68500,14852
20231020,112700,426874980800,68600,68600,68600,68500,6430
20231020,112600,426434118500,68600,68500,68600,68500,4215
20231020,112500,426145176400,68600,68600,68600,68500,10489
20231020,112400,425425790800,68600,68500,68600,68500,3041
20231020,112300,425217316700,68600,68600,68600,68500,23343
20231020,112200,423616324900,68500,68600,68600,68500,9052
20231020,112100,422995727700,68600,68500,68600,68500,7614
20231020,112000,422473770200,68600,68600,68600,68500,8388
20231020,111900,421898802400,68500,68600,68600,68500,9740
20231020,111800,421230795800,68500,68500,68600,68500,3812
20231020,111700,420969585300,68500,68500,68600,68500,3012
20231020,111600,420763187400,68600,68600,68600,68500,5054
20231020,111500,420416847100,68600,68600,68600,68500,4088
20231020,111400,420136590100,68600,68600,68600,68500,7469
20231020,111300,419624476200,68600,68600,68600,68500,3330
20231020,111200,419396192700,68500,68600,68600,68500,6111
20231020,111100,418977074600,68500,68500,68600,68500,5316
20231020,111000,418612602800,68600,68600,68600,68500,5787
20231020,110900,418215809900,68600,68600,68700,68500,46798
20231020,110800,415005308000,68600,68600,68700,68600,6980
20231020,110700,414526027600,68700,68600,68700,68500,54832
20231020,110600,410764451000,68600,68500,68600,68500,8722
20231020,110500,410166569700,68600,68600,68600,68500,40769
20231020,110400,407370377400,68500,68600,68600,68500,4269
20231020,110300,407077835500,68500,68600,68600,68500,4096
20231020,110200,406796948300,68600,68600,68600,68500,3874
20231020,110100,406531339200,68600,68500,68600,68500,5134
20231020,110000,406179474900,68600,68500,68600,68500,6393
20231020,105900,405741463800,68600,68600,68600,68500,5765
20231020,105800,405346139900,68500,68500,68600,68500,12662
20231020,105700,404477895200,68500,68500,68600,68500,5505
20231020,105600,404100638400,68600,68600,68600,68500,6222
20231020,105500,403674327800,68600,68600,68700,68500,40135
20231020,105400,400921194600,68600,68600,68700,68600,2233
20231020,105300,400767878000,68600,68600,68700,68600,8486
20231020,105200,400185672000,68600,68600,68700,68600,5374
20231020,105100,399816968200,68700,68600,68700,68500,15375
20231020,105000,398762390400,68500,68600,68600,68500,4696
20231020,104900,398440445900,68600,68600,68700,68500,32065
20231020,104800,396240752500,68700,68600,68700,68600,15539
20231020,104700,395174404900,68600,68600,68700,68500,34175
20231020,104600,392830083400,68600,68600,68700,68500,31464
20231020,104500,390671665000,68600,68600,68700,68600,8741
20231020,104400,390071776300,68700,68500,68700,68500,11716
20231020,104300,389268106000,68600,68600,68700,68500,81400
20231020,104200,383681381800,68600,68700,68700,68600,30992
20231020,104100,381552575900,68700,68600,68700,68500,129186
20231020,104000,372686532700,68600,68500,68600,68500,3686
20231020,103900,372433804700,68600,68600,68600,68500,2900
20231020,103800,372235045700,68500,68500,68600,68400,22621
20231020,103700,370685302300,68500,68500,68500,68400,8539
20231020,103600,370100540700,68400,68500,68500,68400,4946
20231020,103500,369762048400,68500,68500,68500,68400,41938
20231020,103400,366889360300,68500,68500,68500,68400,73187
20231020,103300,361877139900,68500,68500,68500,68400,4135
20231020,103200,361594209600,68500,68500,68500,68400,7564
20231020,103100,361076613100,68500,68500,68500,68400,8087
20231020,103000,360523192500,68400,68600,68600,68400,49776
20231020,102900,357113396700,68600,68600,68600,68500,23634
20231020,102800,355494224600,68600,68500,68600,68400,107044
20231020,102700,348160523200,68500,68500,68500,68400,4014
20231020,102600,347885762000,68500,68400,68500,68400,6576
20231020,102500,347435624500,68500,68500,68500,68400,7835
20231020,102400,346899080200,68400,68500,68500,68400,4323
20231020,102300,346603093100,68500,68400,68500,68400,2530
20231020,102200,346429944700,68400,68400,68500,68400,46144
20231020,102100,343273668200,68500,68600,68600,68400,62252
20231020,102000,339009516500,68500,68400,68600,68400,46427
20231020,101900,335829173800,68500,68400,68500,68300,48977
20231020,101800,332478208400,68400,68400,68400,68300,9730
20231020,101700,331813165300,68400,68200,68500,68200,250001
20231020,101600,314730776400,68200,68200,68300,68200,10111
20231020,101500,314040888400,68200,68400,68400,68200,119340
20231020,101400,305890914700,68300,68300,68400,68300,10212
20231020,101300,305193335200,68400,68300,68400,68300,3965
20231020,101200,304922470500,68400,68300,68400,68300,31141
20231020,101100,302792781100,68400,68500,68500,68300,65405
20231020,101000,298319050900,68500,68500,68600,68400,104750
20231020,100900,291143688500,68600,68500,68600,68500,36689
20231020,100800,288630046900,68600,68600,68600,68500,4031
20231020,100700,288353744100,68600,68600,68600,68500,9454
20231020,100600,287705843800,68600,68600,68700,68500,30338
20231020,100500,285624753900,68600,68600,68700,68500,32518
20231020,100400,283393860700,68500,68800,68800,68500,84432
20231020,100300,277595610600,68800,68600,68800,68600,43260
20231020,100200,274623116600,68700,68500,68700,68500,31874
20231020,100100,272436646900,68600,68400,68700,68400,61911
20231020,100000,268192063800,68500,68400,68600,68300,145528
20231020,095900,258227899700,68400,68200,68400,68200,75643
20231020,095800,253061219700,68200,68300,68300,68200,11658
20231020,095700,252265339800,68300,68200,68300,68200,12774
20231020,095600,251393054500,68300,68300,68300,68200,6946
20231020,095500,250918855300,68300,68300,68300,68200,11927
20231020,095400,250104750600,68300,68300,68300,68200,27010
20231020,095300,248260619900,68300,68300,68300,68200,17882
20231020,095200,247039491600,68300,68200,68300,68100,117609
20231020,095100,239018173700,68200,68200,68200,68100,11603
20231020,095000,238227516400,68200,68200,68200,68100,8012
20231020,094900,237681589900,68100,68200,68200,68100,15831
20231020,094800,236603285000,68200,68200,68200,68100,13984
20231020,094700,235650635800,68200,68100,68200,68100,13021
20231020,094600,234763253000,68100,68200,68200,68100,23932
20231020,094500,233133253200,68200,68200,68200,68100,83361
20231020,094400,227455868100,68200,68200,68300,68100,174280
20231020,094300,215570174000,68300,68300,68300,68200,18610
20231020,094200,214300654000,68300,68200,68300,68200,10806
20231020,094100,213563483300,68300,68300,68300,68200,10451
20231020,094000,212849945000,68300,68300,68300,68200,7051
20231020,093900,212368774300,68200,68300,68300,68200,6779
20231020,093800,211906235200,68200,68300,68300,68200,7036
20231020,093700,211426016500,68300,68300,68300,68200,8047
20231020,093600,210877045200,68300,68300,68300,68200,6802
20231020,093500,210412640300,68300,68300,68300,68200,19423
20231020,093400,209086620600,68300,68300,68300,68200,13642
20231020,093300,208155506500,68200,68300,68300,68200,84569
20231020,093200,202380071700,68300,68400,68400,68200,171498
20231020,093100,190669908900,68300,68400,68400,68300,6208
20231020,093000,190245578300,68300,68300,68400,68300,6485
20231020,092900,189802121900,68400,68400,68400,68300,4822
20231020,092800,189472526500,68400,68400,68400,68300,12032
20231020,092700,188649695400,68400,68400,68400,68300,9534
20231020,092600,187997727700,68400,68400,68400,68300,10365
20231020,092500,187289233900,68300,68400,68400,68300,6556
20231020,092400,186841224100,68300,68300,68400,68300,20602
20231020,092300,185433432200,68400,68300,68400,68300,12450
20231020,092200,184582406900,68400,68400,68400,68300,122778
20231020,092100,176185494400,68400,68300,68400,68300,15050
20231020,092000,175156960500,68400,68300,68400,68300,8951
20231020,091900,174545273500,68300,68300,68400,68200,189017
20231020,091800,161637153400,68400,68400,68400,68300,11514
20231020,091700,160850178100,68300,68400,68400,68300,11976
20231020,091600,160031621600,68400,68400,68500,68300,294708
20231020,091500,139875800100,68500,68400,68600,68400,256822
20231020,091400,122296351600,68500,68500,68500,68400,58834
20231020,091300,118269708000,68400,68600,68600,68400,152422
20231020,091200,107831879300,68600,68600,68700,68500,101297
20231020,091100,100884519700,68600,68700,68700,68600,28490
20231020,091000,98929122700,68700,68600,68800,68600,209434
20231020,090900,84552254200,68700,68700,68700,68600,22821
20231020,090800,82985848700,68700,68800,68800,68600,78233
20231020,090700,77611743700,68700,68800,68800,68700,26995
20231020,090600,75757027100,68700,68900,68900,68700,29306
20231020,090500,73741344900,68900,68900,68900,68700,165683
20231020,090400,62344223800,68800,68900,68900,68700,112381
20231020,090300,54613398200,68800,69000,69000,68800,87662
20231020,090200,48574270900,68900,69100,69100,68800,120127
20231020,090100,40292803200,69100,68800,69100,68700,129389
20231020,090000,31378670100,68800,68900,69000,68600,455936