stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,184400,725964495800,68400,68400,68400,68400,1375609
20231023,184300,725964495800,68400,68400,68400,68400,0
20231023,184200,725964495800,68400,68400,68400,68400,0
20231023,184100,725964495800,68400,68400,68400,68400,0
20231023,184000,725964495800,68400,68400,68400,68400,0
20231023,183900,725964495800,68400,68400,68400,68400,0
20231023,183800,725964495800,68400,68400,68400,68400,0
20231023,183700,725964495800,68400,68400,68400,68400,0
20231023,183600,725964495800,68400,68400,68400,68400,0
20231023,183500,725964495800,68400,68400,68400,68400,0
20231023,183400,725964495800,68400,68400,68400,68400,0
20231023,183300,725964495800,68400,68400,68400,68400,0
20231023,183200,725964495800,68400,68400,68400,68400,0
20231023,183100,725964495800,68400,68400,68400,68400,0
20231023,183000,725964495800,68400,68400,68400,68400,0
20231023,182900,725964495800,68400,68400,68400,68400,0
20231023,182800,725964495800,68400,68400,68400,68400,0
20231023,182700,725964495800,68400,68400,68400,68400,0
20231023,182600,725964495800,68400,68400,68400,68400,0
20231023,182500,725964495800,68400,68400,68400,68400,0
20231023,182400,725964495800,68400,68400,68400,68400,0
20231023,182300,725964495800,68400,68400,68400,68400,0
20231023,182200,725964495800,68400,68400,68400,68400,0
20231023,182100,725964495800,68400,68400,68400,68400,0
20231023,182000,725964495800,68400,68400,68400,68400,0
20231023,181900,725964495800,68400,68400,68400,68400,0
20231023,181800,725964495800,68400,68400,68400,68400,0
20231023,181700,725964495800,68400,68400,68400,68400,0
20231023,181600,725964495800,68400,68400,68400,68400,0
20231023,181500,725964495800,68400,68400,68400,68400,0
20231023,181400,725964495800,68400,68400,68400,68400,1375609
20231023,181300,725964495800,68400,68400,68400,68400,0
20231023,181200,725964495800,68400,68400,68400,68400,0
20231023,181100,725964495800,68400,68400,68400,68400,0
20231023,181000,725964495800,68400,68400,68400,68400,0
20231023,180900,725964495800,68400,68400,68400,68400,0
20231023,180800,725964495800,68400,68400,68400,68400,0
20231023,180700,725964495800,68400,68400,68400,68400,0
20231023,180600,725964495800,68400,68400,68400,68400,0
20231023,180500,725964495800,68400,68400,68400,68400,0
20231023,180400,725964495800,68400,68400,68400,68400,0
20231023,180300,725964495800,68400,68400,68400,68400,0
20231023,180200,725964495800,68400,68400,68400,68400,0
20231023,180100,725964495800,68400,68400,68400,68400,0
20231023,180000,725964495800,68400,68400,68400,68400,0
20231023,175900,725964495800,68400,68400,68400,68400,0
20231023,175800,725964495800,68400,68400,68400,68400,0
20231023,175700,725964495800,68400,68400,68400,68400,0
20231023,175600,725964495800,68400,68400,68400,68400,0
20231023,175500,725964495800,68400,68400,68400,68400,0
20231023,175400,725964495800,68400,68400,68400,68400,0
20231023,175300,725964495800,68400,68400,68400,68400,0
20231023,175200,725964495800,68400,68400,68400,68400,0
20231023,175100,725964495800,68400,68400,68400,68400,0
20231023,175000,725964495800,68400,68400,68400,68400,0
20231023,174900,725964495800,68400,68400,68400,68400,0
20231023,174800,725964495800,68400,68400,68400,68400,0
20231023,174700,725964495800,68400,68400,68400,68400,0
20231023,174600,725964495800,68400,68400,68400,68400,0
20231023,174500,725964495800,68400,68400,68400,68400,0
20231023,174400,725964495800,68400,68400,68400,68400,1375609
20231023,174300,725964495800,68400,68400,68400,68400,0
20231023,174200,725964495800,68400,68400,68400,68400,0
20231023,174100,725964495800,68400,68400,68400,68400,0
20231023,174000,725964495800,68400,68400,68400,68400,0
20231023,173900,725964495800,68400,68400,68400,68400,0
20231023,173800,725964495800,68400,68400,68400,68400,0
20231023,173700,725964495800,68400,68400,68400,68400,0
20231023,173600,725964495800,68400,68400,68400,68400,0
20231023,173500,725964495800,68400,68400,68400,68400,0
20231023,173400,725964495800,68400,68400,68400,68400,0
20231023,173300,725964495800,68400,68400,68400,68400,0
20231023,173200,725964495800,68400,68400,68400,68400,0
20231023,173100,725964495800,68400,68400,68400,68400,0
20231023,173000,725964495800,68400,68400,68400,68400,0
20231023,172900,725964495800,68400,68400,68400,68400,0
20231023,172800,725964495800,68400,68400,68400,68400,0
20231023,172700,725964495800,68400,68400,68400,68400,0
20231023,172600,725964495800,68400,68400,68400,68400,0
20231023,172500,725964495800,68400,68400,68400,68400,0
20231023,172400,725964495800,68400,68400,68400,68400,0
20231023,172300,725964495800,68400,68400,68400,68400,0
20231023,172200,725964495800,68400,68400,68400,68400,0
20231023,172100,725964495800,68400,68400,68400,68400,0
20231023,172000,725964495800,68400,68400,68400,68400,0
20231023,171900,725964495800,68400,68400,68400,68400,0
20231023,171800,725964495800,68400,68400,68400,68400,0
20231023,171700,725964495800,68400,68400,68400,68400,0
20231023,171600,725964495800,68400,68400,68400,68400,0
20231023,171500,725964495800,68400,68400,68400,68400,0
20231023,171400,725964495800,68400,68400,68400,68400,1375609
20231023,171300,725964495800,68400,68400,68400,68400,0
20231023,171200,725964495800,68400,68400,68400,68400,0
20231023,171100,725964495800,68400,68400,68400,68400,0
20231023,171000,725964495800,68400,68400,68400,68400,0
20231023,170900,725964495800,68400,68400,68400,68400,0
20231023,170800,725964495800,68400,68400,68400,68400,0
20231023,170700,725964495800,68400,68400,68400,68400,0
20231023,170600,725964495800,68400,68400,68400,68400,0
20231023,170500,725964495800,68400,68400,68400,68400,0
20231023,170400,725964495800,68400,68400,68400,68400,0
20231023,170300,725964495800,68400,68400,68400,68400,0
20231023,170200,725964495800,68400,68400,68400,68400,0
20231023,170100,725964495800,68400,68400,68400,68400,0
20231023,170000,725964495800,68400,68400,68400,68400,0
20231023,165900,725964495800,68400,68400,68400,68400,0
20231023,165800,725964495800,68400,68400,68400,68400,0
20231023,165700,725964495800,68400,68400,68400,68400,0
20231023,165600,725964495800,68400,68400,68400,68400,0
20231023,165500,725964495800,68400,68400,68400,68400,0
20231023,165400,725964495800,68400,68400,68400,68400,0
20231023,165300,725964495800,68400,68400,68400,68400,0
20231023,165200,725964495800,68400,68400,68400,68400,0
20231023,165100,725964495800,68400,68400,68400,68400,0
20231023,165000,725964495800,68400,68400,68400,68400,0
20231023,164900,725964495800,68400,68400,68400,68400,0
20231023,164800,725964495800,68400,68400,68400,68400,0
20231023,164700,725964495800,68400,68400,68400,68400,0
20231023,164600,725964495800,68400,68400,68400,68400,0
20231023,164500,725964495800,68400,68400,68400,68400,0
20231023,164400,725964495800,68400,68400,68400,68400,1375609
20231023,164300,725964495800,68400,68400,68400,68400,0
20231023,164200,725964495800,68400,68400,68400,68400,0
20231023,164100,725964495800,68400,68400,68400,68400,0
20231023,164000,725964495800,68400,68400,68400,68400,0
20231023,163900,725964495800,68400,68400,68400,68400,0
20231023,163800,725964495800,68400,68400,68400,68400,0
20231023,163700,725964495800,68400,68400,68400,68400,0
20231023,163600,725964495800,68400,68400,68400,68400,0
20231023,163500,725964495800,68400,68400,68400,68400,0
20231023,163400,725964495800,68400,68400,68400,68400,0
20231023,163300,725964495800,68400,68400,68400,68400,0
20231023,163200,725964495800,68400,68400,68400,68400,0
20231023,163100,725964495800,68400,68400,68400,68400,0
20231023,163000,725964495800,68400,68400,68400,68400,0
20231023,162900,725964495800,68400,68400,68400,68400,0
20231023,162800,725964495800,68400,68400,68400,68400,0
20231023,162700,725964495800,68400,68400,68400,68400,0
20231023,162600,725964495800,68400,68400,68400,68400,0
20231023,162500,725964495800,68400,68400,68400,68400,0
20231023,162400,725964495800,68400,68400,68400,68400,0
20231023,162300,725964495800,68400,68400,68400,68400,0
20231023,162200,725964495800,68400,68400,68400,68400,0
20231023,162100,725964495800,68400,68400,68400,68400,0
20231023,162000,725964495800,68400,68400,68400,68400,0
20231023,161900,725964495800,68400,68400,68400,68400,0
20231023,161800,725964495800,68400,68400,68400,68400,0
20231023,161700,725964495800,68400,68400,68400,68400,0
20231023,161600,725964495800,68400,68400,68400,68400,0
20231023,161500,725964495800,68400,68400,68400,68400,0
20231023,161400,725964495800,68400,68400,68400,68400,1375609
20231023,161300,725964495800,68400,68400,68400,68400,0
20231023,161200,725964495800,68400,68400,68400,68400,0
20231023,161100,725964495800,68400,68400,68400,68400,0
20231023,161000,725964495800,68400,68400,68400,68400,0
20231023,160900,725964495800,68400,68400,68400,68400,0
20231023,160800,725964495800,68400,68400,68400,68400,0
20231023,160700,725964495800,68400,68400,68400,68400,0
20231023,160600,725964495800,68400,68400,68400,68400,0
20231023,160500,725964495800,68400,68400,68400,68400,0
20231023,160400,725964495800,68400,68400,68400,68400,0
20231023,160300,725964495800,68400,68400,68400,68400,0
20231023,160200,725964495800,68400,68400,68400,68400,0
20231023,160100,725964495800,68400,68400,68400,68400,0
20231023,160000,725964495800,68400,68400,68400,68400,0
20231023,155900,725964495800,68400,68400,68400,68400,0
20231023,155800,725964495800,68400,68400,68400,68400,0
20231023,155700,725964495800,68400,68400,68400,68400,0
20231023,155600,725964495800,68400,68400,68400,68400,0
20231023,155500,725964495800,68400,68400,68400,68400,0
20231023,155400,725964495800,68400,68400,68400,68400,0
20231023,155300,725964495800,68400,68400,68400,68400,0
20231023,155200,725964495800,68400,68400,68400,68400,0
20231023,155100,725964495800,68400,68400,68400,68400,0
20231023,155000,725964495800,68400,68400,68400,68400,0
20231023,154900,725964495800,68400,68400,68400,68400,0
20231023,154800,725964495800,68400,68400,68400,68400,0
20231023,154700,725964495800,68400,68400,68400,68400,0
20231023,154600,725964495800,68400,68400,68400,68400,0
20231023,154500,725964495800,68400,68400,68400,68400,0
20231023,154400,725964495800,68400,68400,68400,68400,1375609
20231023,154300,725964495800,68400,68400,68400,68400,0
20231023,154200,725964495800,68400,68400,68400,68400,0
20231023,154100,725964495800,68400,68400,68400,68400,0
20231023,154000,725964495800,68400,68400,68400,68400,0
20231023,153900,725964495800,68400,68400,68400,68400,0
20231023,153800,725964495800,68400,68400,68400,68400,0
20231023,153700,725964495800,68400,68400,68400,68400,0
20231023,153600,725964495800,68400,68400,68400,68400,0
20231023,153500,725964495800,68400,68400,68400,68400,0
20231023,153400,725964495800,68400,68400,68400,68400,0
20231023,153300,725964495800,68400,68400,68400,68400,0
20231023,153200,725964495800,68400,68400,68400,68400,0
20231023,153100,725964495800,68400,68400,68400,68400,0
20231023,153000,725964495800,68400,68400,68400,68400,1375609
20231023,152900,631872840200,68400,68400,68400,68400,0
20231023,152800,631872840200,68400,68400,68400,68400,0
20231023,152700,631872840200,68400,68400,68400,68400,0
20231023,152600,631872840200,68400,68400,68400,68400,0
20231023,152500,631872840200,68400,68400,68400,68400,0
20231023,152400,631872840200,68400,68400,68400,68400,0
20231023,152300,631872840200,68400,68400,68400,68400,0
20231023,152200,631872840200,68400,68400,68400,68400,0
20231023,152100,631872840200,68400,68400,68400,68400,0
20231023,152000,631872840200,68400,68400,68400,68400,0
20231023,151900,631872840200,68400,68400,68500,68300,73036
20231023,151800,626876561400,68400,68400,68500,68400,15903
20231023,151700,625787987600,68400,68400,68500,68400,7952
20231023,151600,625243850800,68500,68400,68500,68400,10057
20231023,151500,624555725500,68400,68500,68500,68400,19238
20231023,151400,623239381300,68500,68400,68500,68400,65011
20231023,151300,618788235500,68400,68300,68500,68300,143670
20231023,151200,608961317400,68400,68300,68400,68300,28134
20231023,151100,607038795000,68300,68300,68400,68300,17266
20231023,151000,605858769400,68300,68300,68400,68300,11419
20231023,150900,605078415600,68300,68400,68400,68300,6015
20231023,150800,604667333100,68400,68300,68400,68300,19563
20231023,150700,603330812300,68300,68300,68400,68300,11074
20231023,150600,602574204600,68400,68300,68400,68300,6743
20231023,150500,602113375000,68300,68400,68400,68300,6021
20231023,150400,601701900200,68400,68400,68500,68300,56138
20231023,150300,597861421000,68400,68400,68500,68400,7065
20231023,150200,597377801300,68400,68400,68500,68400,5426
20231023,150100,597006383100,68400,68500,68500,68400,13878
20231023,150000,596056116100,68500,68300,68500,68300,152673
20231023,145900,585612775500,68300,68300,68400,68300,5909
20231023,145800,585208919700,68400,68300,68400,68300,5772
20231023,145700,584814467100,68400,68400,68400,68300,4731
20231023,145600,584491149100,68300,68400,68400,68300,4437
20231023,145500,584187946600,68300,68300,68400,68300,6772
20231023,145400,583725099800,68300,68300,68400,68300,6028
20231023,145300,583312971800,68400,68400,68400,68300,2835
20231023,145200,583119222700,68400,68300,68400,68300,4070
20231023,145100,582841057800,68400,68400,68500,68300,120038
20231023,145000,574630253500,68400,68300,68400,68300,14695
20231023,144900,573625545200,68400,68300,68400,68300,4778
20231023,144800,573299013800,68300,68300,68400,68300,4011
20231023,144700,573024928300,68400,68300,68400,68300,4204
20231023,144600,572737669300,68400,68400,68400,68300,4681
20231023,144500,572417781500,68400,68300,68400,68300,5045
20231023,144400,572073015200,68400,68300,68400,68300,4023
20231023,144300,571798109900,68300,68300,68400,68300,5462
20231023,144200,571424879800,68300,68400,68400,68300,4543
20231023,144100,571114457200,68300,68400,68400,68300,4995
20231023,144000,570773176600,68400,68400,68500,68300,42731
20231023,143900,567850349500,68500,68300,68500,68300,60445
20231023,143800,563715641800,68300,68400,68500,68300,91100
20231023,143700,557484561700,68400,68400,68500,68400,12526
20231023,143600,556627551600,68500,68400,68500,68400,6973
20231023,143500,556150310300,68400,68400,68500,68400,7050
20231023,143400,555667832300,68500,68400,68500,68400,7733
20231023,143300,555138685300,68400,68400,68500,68400,5312
20231023,143200,554775210200,68500,68500,68500,68400,4378
20231023,143100,554475676900,68400,68500,68500,68400,4867
20231023,143000,554142682600,68400,68400,68500,68400,4656
20231023,142900,553823978100,68500,68500,68500,68400,4357
20231023,142800,553525710900,68500,68400,68500,68400,2447
20231023,142700,553358267800,68500,68400,68500,68300,109814
20231023,142600,545845939700,68300,68300,68400,68300,10845
20231023,142500,545105127000,68300,68400,68400,68300,3342
20231023,142400,544876750600,68300,68300,68400,68300,2932
20231023,142300,544676413900,68300,68400,68400,68300,3863
20231023,142200,544412506500,68300,68400,68400,68300,4100
20231023,142100,544132374100,68400,68400,68400,68300,4443
20231023,142000,543828802300,68400,68300,68400,68300,4409
20231023,141900,543527552200,68400,68300,68400,68300,20587
20231023,141800,542121152900,68300,68300,68400,68200,64422
20231023,141700,537721133600,68400,68200,68400,68200,87345
20231023,141600,531755526300,68300,68400,68400,68200,254961
20231023,141500,514341300300,68400,68300,68400,68300,4372
20231023,141400,514042576000,68400,68400,68400,68300,6128
20231023,141300,513623820700,68300,68400,68400,68300,5906
20231023,141200,513220271100,68400,68300,68400,68300,4596
20231023,141100,512906183900,68300,68400,68400,68300,10571
20231023,141000,512183792500,68400,68400,68400,68300,19083
20231023,140900,510880119800,68300,68300,68400,68300,5964
20231023,140800,510472647300,68400,68400,68400,68300,5807
20231023,140700,510075880600,68400,68400,68400,68300,3224
20231023,140600,509855605400,68400,68300,68400,68300,7086
20231023,140500,509371167500,68300,68300,68400,68300,15884
20231023,140400,508286091200,68300,68400,68400,68300,7042
20231023,140300,507804731800,68400,68300,68400,68300,5886
20231023,140200,507402519100,68400,68400,68400,68300,4398
20231023,140100,507101979600,68300,68300,68400,68300,6714
20231023,140000,506643128200,68300,68400,68400,68300,7042
20231023,135900,506161661500,68300,68400,68400,68300,3125
20231023,135800,505948038600,68400,68300,68400,68300,4139
20231023,135700,505665217700,68400,68300,68400,68300,5146
20231023,135600,505313601100,68400,68300,68400,68300,10930
20231023,135500,504566735900,68400,68400,68400,68300,11179
20231023,135400,503802354300,68400,68300,68400,68300,5879
20231023,135300,503400554700,68400,68400,68400,68300,6018
20231023,135200,502989378200,68400,68400,68400,68300,3298
20231023,135100,502763975300,68300,68300,68400,68300,4123
20231023,135000,502482320600,68300,68300,68400,68300,4921
20231023,134900,502145992100,68300,68300,68400,68300,3814
20231023,134800,501885443400,68400,68400,68400,68300,2170
20231023,134700,501737156500,68300,68300,68400,68300,4636
20231023,134600,501420377400,68400,68300,68400,68300,4387
20231023,134500,501120482800,68300,68300,68400,68300,2797
20231023,134400,500929271800,68400,68400,68400,68300,2192
20231023,134300,500779485800,68300,68400,68500,68300,40827
20231023,134200,497987361900,68400,68400,68500,68400,9528
20231023,134100,497335598500,68400,68300,68500,68300,84655
20231023,134000,491544870400,68300,68300,68400,68300,12931
20231023,133900,490660654000,68400,68300,68400,68300,13985
20231023,133800,489704716900,68300,68400,68400,68300,8383
20231023,133700,489132012300,68400,68300,68400,68300,3712
20231023,133600,488878355200,68400,68300,68400,68300,3158
20231023,133500,488662586100,68400,68300,68400,68300,2764
20231023,133400,488473680000,68300,68400,68400,68300,52982
20231023,133300,484850534200,68400,68400,68500,68400,26646
20231023,133200,483027810500,68400,68500,68500,68400,2828
20231023,133100,482834258300,68500,68400,68500,68400,2689
20231023,133000,482650205100,68400,68400,68500,68400,2678
20231023,132900,482466894100,68400,68500,68500,68400,8684
20231023,132800,481872710700,68500,68500,68500,68400,3874
20231023,132700,481607561100,68500,68400,68500,68400,1971
20231023,132600,481472663700,68400,68400,68500,68400,2045
20231023,132500,481332686700,68400,68400,68500,68400,2296
20231023,132400,481175585500,68500,68500,68500,68400,1623
20231023,132300,481064504200,68500,68400,68500,68400,1651
20231023,132200,480951500900,68400,68500,68500,68400,1880
20231023,132100,480822810100,68400,68400,68500,68400,1964
20231023,132000,480688381200,68500,68500,68600,68400,49928
20231023,131900,477268264300,68500,68600,68600,68400,97961
20231023,131800,470557931800,68500,68500,68600,68500,3153
20231023,131700,470341897500,68500,68500,68600,68400,81355
20231023,131600,464768991700,68600,68600,68600,68500,30046
20231023,131500,462709937200,68500,68600,68600,68500,18349
20231023,131400,461451281500,68600,68500,68600,68500,4645
20231023,131300,461132995000,68600,68500,68600,68500,1514
20231023,131200,461029247100,68600,68500,68600,68400,95101
20231023,131100,454514855300,68500,68500,68500,68400,14937
20231023,131000,453491734900,68500,68500,68500,68400,3570
20231023,130900,453247322800,68500,68400,68500,68400,2701
20231023,130800,453062435600,68500,68400,68500,68400,3038
20231023,130700,452854421300,68500,68500,68500,68400,6569
20231023,130600,452404690100,68400,68400,68500,68300,62034
20231023,130500,448160609900,68400,68400,68400,68300,4462
20231023,130400,447855591800,68400,68300,68400,68300,6980
20231023,130300,447378290900,68400,68400,68400,68300,2792
20231023,130200,447187420200,68400,68400,68400,68300,2541
20231023,130100,447013657200,68400,68300,68400,68300,2384
20231023,130000,446850680100,68400,68400,68400,68300,1204
20231023,125900,446768378100,68300,68400,68400,68300,1701
20231023,125800,446652092600,68400,68400,68400,68300,2589
20231023,125700,446475170200,68400,68300,68400,68300,1709
20231023,125600,446358338400,68400,68400,68400,68300,1715
20231023,125500,446241108000,68400,68400,68400,68300,3048
20231023,125400,446032773300,68400,68400,68400,68300,3732
20231023,125300,445777572100,68400,68400,68500,68300,56234
20231023,125200,441931175600,68500,68400,68500,68400,1460
20231023,125100,441831252900,68400,68500,68500,68400,2494
20231023,125000,441660612200,68500,68300,68500,68300,56937
20231023,124900,437765372500,68400,68400,68500,68400,68996
20231023,124800,433045872200,68400,68500,68500,68400,4802
20231023,124700,432717313000,68500,68500,68500,68400,2163
20231023,124600,432569264400,68500,68400,68500,68400,2872
20231023,124500,432372658500,68400,68400,68500,68400,1672
20231023,124400,432258191000,68400,68400,68500,68400,2726
20231023,124300,432071673700,68400,68300,68500,68300,134234
20231023,124200,422890341200,68300,68300,68400,68300,4611
20231023,124100,422575265100,68300,68400,68400,68300,4315
20231023,124000,422280417000,68400,68400,68400,68300,3262
20231023,123900,422057508000,68300,68400,68400,68300,2698
20231023,123800,421873151500,68300,68400,68400,68300,2761
20231023,123700,421684408900,68400,68300,68400,68300,7293
20231023,123600,421186168300,68400,68300,68400,68300,1868
20231023,123500,421058506800,68400,68400,68400,68300,3030
20231023,123400,420851405600,68400,68300,68400,68300,5643
20231023,123300,420465560200,68400,68400,68400,68300,5373
20231023,123200,420098486700,68400,68400,68400,68300,2514
20231023,123100,419926677600,68300,68400,68400,68300,2046
20231023,123000,419786870000,68400,68300,68400,68300,2659
20231023,122900,419605130500,68300,68400,68400,68300,3495
20231023,122800,419366298500,68300,68300,68400,68300,3065
20231023,122700,419156905600,68400,68400,68400,68300,2740
20231023,122600,418969690600,68400,68300,68400,68300,2152
20231023,122500,418822661800,68300,68300,68400,68300,2315
20231023,122400,418664460200,68400,68400,68400,68300,5199
20231023,122300,418309043700,68300,68300,68400,68300,1923
20231023,122200,418177643500,68300,68400,68400,68300,2156
20231023,122100,418030349300,68400,68300,68400,68300,4285
20231023,122000,417737631300,68300,68300,68400,68300,6902
20231023,121900,417266183000,68400,68400,68400,68300,1403
20231023,121800,417170330500,68300,68200,68400,68200,27987
20231023,121700,415258552800,68200,68300,68300,68200,10989
20231023,121600,414508034900,68200,68400,68400,68200,37819
20231023,121500,411925135400,68300,68300,68400,68300,6978
20231023,121400,411448496900,68300,68200,68400,68200,52081
20231023,121300,407890976900,68300,68300,68300,68200,13379
20231023,121200,406977420200,68300,68200,68300,68200,2519
20231023,121100,406805537100,68300,68300,68300,68200,2528
20231023,121000,406633027300,68200,68300,68300,68200,6099
20231023,120900,406216655600,68200,68300,68300,68200,2881
20231023,120800,406020039000,68200,68300,68300,68200,2435
20231023,120700,405853874900,68200,68200,68300,68200,2321
20231023,120600,405695498700,68300,68300,68300,68200,2464
20231023,120500,405527377600,68300,68400,68400,68200,72157
20231023,120400,400599211900,68300,68300,68400,68300,7213
20231023,120300,400106509700,68400,68300,68400,68300,2382
20231023,120200,399943766500,68300,68300,68400,68300,17696
20231023,120100,398735023400,68300,68400,68400,68300,3740
20231023,120000,398479388900,68300,68400,68400,68300,3012
20231023,115900,398273585800,68400,68400,68400,68300,2824
20231023,115800,398080577100,68400,68400,68400,68300,2323
20231023,115700,397921853700,68400,68300,68400,68300,3220
20231023,115600,397701818600,68300,68300,68400,68300,3134
20231023,115500,397487630000,68400,68400,68400,68300,1687
20231023,115400,397372320400,68400,68300,68400,68300,3570
20231023,115300,397128288300,68300,68300,68400,68300,3396
20231023,115200,396896293600,68400,68400,68400,68300,3640
20231023,115100,396647638500,68400,68400,68400,68300,2949
20231023,115000,396446073700,68300,68300,68400,68300,12862
20231023,114900,395567443900,68300,68400,68400,68300,2324
20231023,114800,395408681100,68300,68400,68400,68300,4279
20231023,114700,395116289700,68300,68300,68400,68300,7108
20231023,114600,394630449700,68300,68300,68400,68300,2376
20231023,114500,394468112300,68400,68300,68400,68300,1771
20231023,114400,394347106400,68300,68300,68400,68200,100758
20231023,114300,387465080600,68300,68300,68400,68300,6430
20231023,114200,387025684800,68400,68300,68400,68300,3343
20231023,114100,386797208800,68400,68300,68400,68300,3332
20231023,114000,386569560400,68400,68300,68400,68300,1920
20231023,113900,386438315300,68400,68400,68400,68300,201164
20231023,113800,372698723200,68300,68300,68400,68300,18037
20231023,113700,371466714600,68400,68400,68400,68300,8281
20231023,113600,370901029600,68400,68400,68400,68300,10933
20231023,113500,370154023200,68400,68400,68400,68300,1815
20231023,113400,370029977400,68300,68400,68400,68300,20571
20231023,113300,368623518200,68400,68400,68400,68300,26825
20231023,113200,366788767100,68300,68400,68400,68300,7042
20231023,113100,366307244000,68300,68400,68500,68300,77450
20231023,113000,361009768000,68400,68400,68400,68300,1633
20231023,112900,360898146800,68400,68400,68500,68300,79406
20231023,112800,355466698400,68500,68500,68500,68400,1715
20231023,112700,355349337500,68500,68400,68500,68400,4584
20231023,112600,355035636300,68500,68400,68500,68400,1806
20231023,112500,354912054400,68400,68400,68500,68400,2609
20231023,112400,354733551300,68500,68400,68500,68300,61102
20231023,112300,350554172700,68500,68500,68500,68400,2124
20231023,112200,350408848800,68400,68400,68500,68400,1822
20231023,112100,350284161500,68500,68500,68500,68400,1766
20231023,112000,350163310700,68500,68500,68500,68400,2287
20231023,111900,350006816900,68400,68400,68500,68400,3443
20231023,111800,349771252300,68400,68400,68500,68400,1191
20231023,111700,349689744600,68400,68400,68500,68300,39118
20231023,111600,347014053200,68400,68500,68500,68300,64908
20231023,111500,342574334600,68500,68400,68500,68400,3622
20231023,111400,342326524300,68500,68400,68500,68400,8637
20231023,111300,341735658200,68500,68400,68500,68400,2092
20231023,111200,341592528800,68400,68400,68500,68300,55521
20231023,111100,337794884300,68400,68500,68500,68300,101674
20231023,111000,330840357100,68500,68400,68500,68400,14212
20231023,110900,329868163700,68400,68400,68500,68400,2183
20231023,110800,329718728000,68500,68500,68500,68400,4886
20231023,110700,329384461000,68500,68500,68500,68400,12203
20231023,110600,328549693300,68500,68500,68500,68400,2592
20231023,110500,328372201900,68500,68400,68500,68300,19756
20231023,110400,327020846900,68300,68400,68500,68300,41124
20231023,110300,324207952200,68500,68400,68500,68400,3355
20231023,110200,323978404500,68500,68400,68500,68400,4776
20231023,110100,323651387600,68500,68400,68500,68300,44942
20231023,110000,320577399000,68400,68400,68500,68300,156888
20231023,105900,309846174500,68500,68500,68500,68400,23151
20231023,105800,308262530800,68400,68400,68500,68400,3391
20231023,105700,308030548800,68400,68400,68500,68400,5644
20231023,105600,307644171200,68500,68400,68500,68400,4269
20231023,105500,307352068600,68500,68400,68500,68400,4210
20231023,105400,307063962300,68400,68500,68500,68400,6908
20231023,105300,306590986000,68500,68500,68500,68400,17202
20231023,105200,305412774600,68500,68400,68600,68400,59753
20231023,105100,301319809900,68500,68400,68500,68400,20397
20231023,105000,299922803500,68500,68500,68500,68400,2648
20231023,104900,299741576400,68500,68500,68500,68400,2263
20231023,104800,299586644500,68500,68500,68500,68400,2909
20231023,104700,299387488100,68500,68600,68600,68400,36141
20231023,104600,296911923800,68600,68600,68600,68500,3902
20231023,104500,296644507200,68600,68500,68600,68400,27835
20231023,104400,294737968100,68500,68400,68500,68400,4918
20231023,104300,294401264200,68500,68500,68500,68400,6319
20231023,104200,293968538300,68500,68600,68600,68400,151663
20231023,104100,283579978800,68500,68600,68600,68500,2068
20231023,104000,283438222000,68500,68500,68600,68500,8676
20231023,103900,282843795100,68600,68600,68600,68500,4141
20231023,103800,282560028100,68500,68700,68700,68500,68827
20231023,103700,277839748500,68700,68700,68700,68600,1796
20231023,103600,277716505600,68600,68700,68700,68600,2037
20231023,103500,277576692500,68600,68600,68700,68500,157458
20231023,103400,266774777700,68700,68600,68700,68600,8338
20231023,103300,266202554800,68600,68600,68700,68600,7082
20231023,103200,265716605700,68600,68600,68700,68600,4436
20231023,103100,265412227100,68700,68700,68700,68600,2210
20231023,103000,265260459800,68600,68700,68700,68600,2122
20231023,102900,265114838100,68700,68700,68700,68600,4165
20231023,102800,264828990100,68600,68800,68800,68600,65088
20231023,102700,260357462800,68800,68800,68800,68700,3821
20231023,102600,260094907500,68800,68800,68800,68700,27654
20231023,102500,258192809600,68700,68700,68800,68700,3298
20231023,102400,257966144200,68700,68700,68800,68600,51963
20231023,102300,254396303600,68600,68600,68700,68600,3809
20231023,102200,254134904300,68700,68700,68700,68600,1627
20231023,102100,254023201300,68600,68700,68800,68600,43561
20231023,102000,251029248600,68700,68800,68800,68600,44558
20231023,101900,247968054000,68700,68700,68800,68700,3490
20231023,101800,247728043800,68800,68800,68800,68700,12012
20231023,101700,246901797800,68800,68700,68800,68700,3563
20231023,101600,246656961100,68800,68800,68800,68700,6555
20231023,101500,246206608800,68800,68700,68800,68600,50937
20231023,101400,242707527100,68700,68800,68800,68600,36392
20231023,101300,240207353700,68700,68800,68800,68700,4001
20231023,101200,239932260400,68700,68700,68800,68700,5279
20231023,101100,239569557300,68800,68700,68800,68700,4531
20231023,101000,239258138000,68800,68700,68800,68700,1377
20231023,100900,239163494900,68700,68800,68800,68700,28253
20231023,100800,237222431100,68800,68800,68800,68700,3935
20231023,100700,236952015700,68800,68700,68800,68700,2823
20231023,100600,236757911900,68800,68700,68800,68700,9637
20231023,100500,236095722700,68800,68700,68800,68700,3180
20231023,100400,235877241900,68700,68800,68800,68700,3447
20231023,100300,235640368800,68800,68900,68900,68700,86761
20231023,100200,229671373800,68900,68800,68900,68800,4261
20231023,100100,229378150300,68800,68900,68900,68800,1276
20231023,100000,229290290100,68800,68900,68900,68800,9904
20231023,095900,228608821800,68800,68900,68900,68700,86454
20231023,095800,222660532100,68900,68900,68900,68800,2300
20231023,095700,222502149500,68800,68900,68900,68800,2472
20231023,095600,222331994500,68900,68800,68900,68700,39343
20231023,095500,219625225000,68800,68700,68800,68700,4425
20231023,095400,219321042900,68700,68800,68800,68700,5500
20231023,095300,218943045200,68700,68800,68800,68700,4082
20231023,095200,218662533300,68700,68900,68900,68700,71329
20231023,095100,213756532000,68900,68800,68900,68800,3206
20231023,095000,213535834200,68900,68800,68900,68800,19733
20231023,094900,212178087900,68800,68900,69000,68800,79645
20231023,094800,206690859300,68900,69000,69000,68900,4063
20231023,094700,206410832700,68900,69100,69100,68900,33449
20231023,094600,204103150800,69000,69000,69100,68900,47995
20231023,094500,200791800600,68900,68900,69000,68900,8790
20231023,094400,200185946700,69000,68900,69000,68800,24035
20231023,094300,198529947600,68900,68900,69000,68800,42382
20231023,094200,195609834500,69000,68900,69000,68900,17722
20231023,094100,194388651000,68900,69000,69000,68800,61841
20231023,094000,190127495000,69000,68900,69000,68900,4395
20231023,093900,189824539700,69000,68800,69000,68800,24945
20231023,093800,188105717800,68900,68900,68900,68800,3502
20231023,093700,187864539200,68900,68900,68900,68800,7327
20231023,093600,187359923900,68900,68800,69000,68800,71566
20231023,093500,182430144700,68800,68800,68800,68700,18111
20231023,093400,181184178200,68800,68800,68800,68700,67772
20231023,093300,176526109700,68800,68700,68800,68700,26230
20231023,093200,174723612100,68800,68700,68800,68600,35344
20231023,093100,172295437700,68700,68600,68700,68600,3461
20231023,093000,172057705700,68700,68600,68700,68500,79779
20231023,092900,166582996800,68600,68500,68600,68400,68468
20231023,092800,161892586700,68400,68500,68600,68400,70662
20231023,092700,157052722600,68500,68500,68600,68500,15245
20231023,092600,156008295500,68500,68600,68700,68500,77044
20231023,092500,150723967900,68700,68600,68700,68600,9501
20231023,092400,150072080800,68600,68600,68700,68600,8295
20231023,092300,149502981200,68700,68800,68800,68600,66952
20231023,092200,144903321200,68700,68800,68800,68700,3972
20231023,092100,144630321500,68700,68900,68900,68700,15382
20231023,092000,143572289800,68800,68900,68900,68700,141972
20231023,091900,133804491400,68800,68900,69000,68800,15046
20231023,091800,132768115500,68900,68900,69000,68900,17369
20231023,091700,131571273100,68800,68900,69000,68800,47403
20231023,091600,128305006900,68900,68900,69000,68800,6754
20231023,091500,127839465000,69000,69100,69100,68900,60409
20231023,091400,123673799200,69100,68900,69100,68900,75536
20231023,091300,118461599800,68900,68900,69000,68800,103975
20231023,091200,111295250500,68900,68900,68900,68800,11569
20231023,091100,110498695400,68800,68900,68900,68800,27136
20231023,091000,108629160700,68900,68700,68900,68700,97943
20231023,090900,101889232400,68700,68800,68800,68600,93053
20231023,090800,95496214800,68700,68400,68800,68400,293399
20231023,090700,75368919300,68400,68300,68500,68300,59063
20231023,090600,71328736300,68400,68400,68500,68300,156280
20231023,090500,60638602800,68400,68600,68600,68300,122892
20231023,090400,52231003100,68600,68500,68700,68500,131637
20231023,090300,43201520300,68500,68700,68700,68500,69131
20231023,090200,38460026400,68700,68700,68700,68600,24022
20231023,090100,36811130300,68600,68700,68700,68500,95929
20231023,090000,30229696500,68700,68700,68800,68600,439258