stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184300,870356538600,68500,68500,68500,68500,570816
20231024,184200,870356538600,68500,68500,68500,68500,0
20231024,184100,870356538600,68500,68500,68500,68500,0
20231024,184000,870356538600,68500,68500,68500,68500,0
20231024,183900,870356538600,68500,68500,68500,68500,0
20231024,183800,870356538600,68500,68500,68500,68500,0
20231024,183700,870356538600,68500,68500,68500,68500,0
20231024,183600,870356538600,68500,68500,68500,68500,0
20231024,183500,870356538600,68500,68500,68500,68500,0
20231024,183400,870356538600,68500,68500,68500,68500,0
20231024,183300,870356538600,68500,68500,68500,68500,0
20231024,183200,870356538600,68500,68500,68500,68500,0
20231024,183100,870356538600,68500,68500,68500,68500,0
20231024,183000,870356538600,68500,68500,68500,68500,0
20231024,182900,870356538600,68500,68500,68500,68500,0
20231024,182800,870356538600,68500,68500,68500,68500,0
20231024,182700,870356538600,68500,68500,68500,68500,0
20231024,182600,870356538600,68500,68500,68500,68500,0
20231024,182500,870356538600,68500,68500,68500,68500,0
20231024,182400,870356538600,68500,68500,68500,68500,0
20231024,182300,870356538600,68500,68500,68500,68500,0
20231024,182200,870356538600,68500,68500,68500,68500,0
20231024,182100,870356538600,68500,68500,68500,68500,0
20231024,182000,870356538600,68500,68500,68500,68500,0
20231024,181900,870356538600,68500,68500,68500,68500,0
20231024,181800,870356538600,68500,68500,68500,68500,0
20231024,181700,870356538600,68500,68500,68500,68500,0
20231024,181600,870356538600,68500,68500,68500,68500,0
20231024,181500,870356538600,68500,68500,68500,68500,0
20231024,181400,870356538600,68500,68500,68500,68500,0
20231024,181300,870356538600,68500,68500,68500,68500,570816
20231024,181200,870356538600,68500,68500,68500,68500,0
20231024,181100,870356538600,68500,68500,68500,68500,0
20231024,181000,870356538600,68500,68500,68500,68500,0
20231024,180900,870356538600,68500,68500,68500,68500,0
20231024,180800,870356538600,68500,68500,68500,68500,0
20231024,180700,870356538600,68500,68500,68500,68500,0
20231024,180600,870356538600,68500,68500,68500,68500,0
20231024,180500,870356538600,68500,68500,68500,68500,0
20231024,180400,870356538600,68500,68500,68500,68500,0
20231024,180300,870356538600,68500,68500,68500,68500,0
20231024,180200,870356538600,68500,68500,68500,68500,0
20231024,180100,870356538600,68500,68500,68500,68500,0
20231024,180000,870356538600,68500,68500,68500,68500,0
20231024,175900,870356538600,68500,68500,68500,68500,0
20231024,175800,870356538600,68500,68500,68500,68500,0
20231024,175700,870356538600,68500,68500,68500,68500,0
20231024,175600,870356538600,68500,68500,68500,68500,0
20231024,175500,870356538600,68500,68500,68500,68500,0
20231024,175400,870356538600,68500,68500,68500,68500,0
20231024,175300,870356538600,68500,68500,68500,68500,0
20231024,175200,870356538600,68500,68500,68500,68500,0
20231024,175100,870356538600,68500,68500,68500,68500,0
20231024,175000,870356538600,68500,68500,68500,68500,0
20231024,174900,870356538600,68500,68500,68500,68500,0
20231024,174800,870356538600,68500,68500,68500,68500,0
20231024,174700,870356538600,68500,68500,68500,68500,0
20231024,174600,870356538600,68500,68500,68500,68500,0
20231024,174500,870356538600,68500,68500,68500,68500,0
20231024,174400,870356538600,68500,68500,68500,68500,0
20231024,174300,870356538600,68500,68500,68500,68500,570816
20231024,174200,870356538600,68500,68500,68500,68500,0
20231024,174100,870356538600,68500,68500,68500,68500,0
20231024,174000,870356538600,68500,68500,68500,68500,0
20231024,173900,870356538600,68500,68500,68500,68500,0
20231024,173800,870356538600,68500,68500,68500,68500,0
20231024,173700,870356538600,68500,68500,68500,68500,0
20231024,173600,870356538600,68500,68500,68500,68500,0
20231024,173500,870356538600,68500,68500,68500,68500,0
20231024,173400,870356538600,68500,68500,68500,68500,0
20231024,173300,870356538600,68500,68500,68500,68500,0
20231024,173200,870356538600,68500,68500,68500,68500,0
20231024,173100,870356538600,68500,68500,68500,68500,0
20231024,173000,870356538600,68500,68500,68500,68500,0
20231024,172900,870356538600,68500,68500,68500,68500,0
20231024,172800,870356538600,68500,68500,68500,68500,0
20231024,172700,870356538600,68500,68500,68500,68500,0
20231024,172600,870356538600,68500,68500,68500,68500,0
20231024,172500,870356538600,68500,68500,68500,68500,0
20231024,172400,870356538600,68500,68500,68500,68500,0
20231024,172300,870356538600,68500,68500,68500,68500,0
20231024,172200,870356538600,68500,68500,68500,68500,0
20231024,172100,870356538600,68500,68500,68500,68500,0
20231024,172000,870356538600,68500,68500,68500,68500,0
20231024,171900,870356538600,68500,68500,68500,68500,0
20231024,171800,870356538600,68500,68500,68500,68500,0
20231024,171700,870356538600,68500,68500,68500,68500,0
20231024,171600,870356538600,68500,68500,68500,68500,0
20231024,171500,870356538600,68500,68500,68500,68500,0
20231024,171400,870356538600,68500,68500,68500,68500,0
20231024,171300,870356538600,68500,68500,68500,68500,570816
20231024,171200,870356538600,68500,68500,68500,68500,0
20231024,171100,870356538600,68500,68500,68500,68500,0
20231024,171000,870356538600,68500,68500,68500,68500,0
20231024,170900,870356538600,68500,68500,68500,68500,0
20231024,170800,870356538600,68500,68500,68500,68500,0
20231024,170700,870356538600,68500,68500,68500,68500,0
20231024,170600,870356538600,68500,68500,68500,68500,0
20231024,170500,870356538600,68500,68500,68500,68500,0
20231024,170400,870356538600,68500,68500,68500,68500,0
20231024,170300,870356538600,68500,68500,68500,68500,0
20231024,170200,870356538600,68500,68500,68500,68500,0
20231024,170100,870356538600,68500,68500,68500,68500,0
20231024,170000,870356538600,68500,68500,68500,68500,0
20231024,165900,870356538600,68500,68500,68500,68500,0
20231024,165800,870356538600,68500,68500,68500,68500,0
20231024,165700,870356538600,68500,68500,68500,68500,0
20231024,165600,870356538600,68500,68500,68500,68500,0
20231024,165500,870356538600,68500,68500,68500,68500,0
20231024,165400,870356538600,68500,68500,68500,68500,0
20231024,165300,870356538600,68500,68500,68500,68500,0
20231024,165200,870356538600,68500,68500,68500,68500,0
20231024,165100,870356538600,68500,68500,68500,68500,0
20231024,165000,870356538600,68500,68500,68500,68500,0
20231024,164900,870356538600,68500,68500,68500,68500,0
20231024,164800,870356538600,68500,68500,68500,68500,0
20231024,164700,870356538600,68500,68500,68500,68500,0
20231024,164600,870356538600,68500,68500,68500,68500,0
20231024,164500,870356538600,68500,68500,68500,68500,0
20231024,164400,870356538600,68500,68500,68500,68500,0
20231024,164300,870356538600,68500,68500,68500,68500,570816
20231024,164200,870356538600,68500,68500,68500,68500,0
20231024,164100,870356538600,68500,68500,68500,68500,0
20231024,164000,870356538600,68500,68500,68500,68500,0
20231024,163900,870356538600,68500,68500,68500,68500,0
20231024,163800,870356538600,68500,68500,68500,68500,0
20231024,163700,870356538600,68500,68500,68500,68500,0
20231024,163600,870356538600,68500,68500,68500,68500,0
20231024,163500,870356538600,68500,68500,68500,68500,0
20231024,163400,870356538600,68500,68500,68500,68500,0
20231024,163300,870356538600,68500,68500,68500,68500,0
20231024,163200,870356538600,68500,68500,68500,68500,0
20231024,163100,870356538600,68500,68500,68500,68500,0
20231024,163000,870356538600,68500,68500,68500,68500,0
20231024,162900,870356538600,68500,68500,68500,68500,0
20231024,162800,870356538600,68500,68500,68500,68500,0
20231024,162700,870356538600,68500,68500,68500,68500,0
20231024,162600,870356538600,68500,68500,68500,68500,0
20231024,162500,870356538600,68500,68500,68500,68500,0
20231024,162400,870356538600,68500,68500,68500,68500,0
20231024,162300,870356538600,68500,68500,68500,68500,0
20231024,162200,870356538600,68500,68500,68500,68500,0
20231024,162100,870356538600,68500,68500,68500,68500,0
20231024,162000,870356538600,68500,68500,68500,68500,0
20231024,161900,870356538600,68500,68500,68500,68500,0
20231024,161800,870356538600,68500,68500,68500,68500,0
20231024,161700,870356538600,68500,68500,68500,68500,0
20231024,161600,870356538600,68500,68500,68500,68500,0
20231024,161500,870356538600,68500,68500,68500,68500,0
20231024,161400,870356538600,68500,68500,68500,68500,0
20231024,161300,870356538600,68500,68500,68500,68500,570816
20231024,161200,870356538600,68500,68500,68500,68500,0
20231024,161100,870356538600,68500,68500,68500,68500,0
20231024,161000,870356538600,68500,68500,68500,68500,0
20231024,160900,870356538600,68500,68500,68500,68500,0
20231024,160800,870356538600,68500,68500,68500,68500,0
20231024,160700,870356538600,68500,68500,68500,68500,0
20231024,160600,870356538600,68500,68500,68500,68500,0
20231024,160500,870356538600,68500,68500,68500,68500,0
20231024,160400,870356538600,68500,68500,68500,68500,0
20231024,160300,870356538600,68500,68500,68500,68500,0
20231024,160200,870356538600,68500,68500,68500,68500,0
20231024,160100,870356538600,68500,68500,68500,68500,0
20231024,160000,870356538600,68500,68500,68500,68500,0
20231024,155900,870356538600,68500,68500,68500,68500,0
20231024,155800,870356538600,68500,68500,68500,68500,0
20231024,155700,870356538600,68500,68500,68500,68500,0
20231024,155600,870356538600,68500,68500,68500,68500,0
20231024,155500,870356538600,68500,68500,68500,68500,0
20231024,155400,870356538600,68500,68500,68500,68500,0
20231024,155300,870356538600,68500,68500,68500,68500,0
20231024,155200,870356538600,68500,68500,68500,68500,0
20231024,155100,870356538600,68500,68500,68500,68500,0
20231024,155000,870356538600,68500,68500,68500,68500,0
20231024,154900,870356538600,68500,68500,68500,68500,0
20231024,154800,870356538600,68500,68500,68500,68500,0
20231024,154700,870356538600,68500,68500,68500,68500,0
20231024,154600,870356538600,68500,68500,68500,68500,0
20231024,154500,870356538600,68500,68500,68500,68500,0
20231024,154400,870356538600,68500,68500,68500,68500,0
20231024,154300,870356538600,68500,68500,68500,68500,570816
20231024,154200,870356538600,68500,68500,68500,68500,0
20231024,154100,870356538600,68500,68500,68500,68500,0
20231024,154000,870356538600,68500,68500,68500,68500,0
20231024,153900,870356538600,68500,68500,68500,68500,0
20231024,153800,870356538600,68500,68500,68500,68500,0
20231024,153700,870356538600,68500,68500,68500,68500,0
20231024,153600,870356538600,68500,68500,68500,68500,0
20231024,153500,870356538600,68500,68500,68500,68500,0
20231024,153400,870356538600,68500,68500,68500,68500,0
20231024,153300,870356538600,68500,68500,68500,68500,0
20231024,153200,870356538600,68500,68500,68500,68500,0
20231024,153100,870356538600,68500,68500,68500,68500,0
20231024,153000,870356538600,68500,68500,68500,68500,570816
20231024,152900,831255642600,68500,68500,68500,68500,0
20231024,152800,831255642600,68500,68500,68500,68500,0
20231024,152700,831255642600,68500,68500,68500,68500,0
20231024,152600,831255642600,68500,68500,68500,68500,0
20231024,152500,831255642600,68500,68500,68500,68500,0
20231024,152400,831255642600,68500,68500,68500,68500,0
20231024,152300,831255642600,68500,68500,68500,68500,0
20231024,152200,831255642600,68500,68500,68500,68500,0
20231024,152100,831255642600,68500,68500,68500,68500,0
20231024,152000,831255642600,68500,68500,68500,68500,0
20231024,151900,831255642600,68500,68500,68600,68400,34362
20231024,151800,828902297600,68500,68400,68600,68400,84340
20231024,151700,823125196000,68500,68500,68500,68400,41114
20231024,151600,820309652500,68500,68500,68500,68400,17677
20231024,151500,819099284500,68500,68400,68500,68400,16547
20231024,151400,817966175900,68500,68500,68500,68400,19798
20231024,151300,816610180000,68500,68500,68500,68400,14715
20231024,151200,815602276100,68500,68500,68500,68400,11096
20231024,151100,814842451000,68400,68500,68500,68400,15786
20231024,151000,813761631700,68500,68400,68500,68400,9060
20231024,150900,813141109400,68500,68500,68500,68400,14044
20231024,150800,812179371200,68500,68500,68500,68400,25525
20231024,150700,810431504800,68500,68500,68500,68400,31475
20231024,150600,808275581900,68500,68500,68500,68400,21586
20231024,150500,806797952300,68500,68500,68500,68400,114409
20231024,150400,798961048200,68500,68400,68500,68400,17140
20231024,150300,797787646000,68500,68500,68500,68400,20306
20231024,150200,796397986000,68500,68400,68500,68400,17156
20231024,150100,795223886000,68500,68400,68500,68400,13480
20231024,150000,794301224900,68400,68300,68500,68300,110066
20231024,145900,786773062100,68300,68300,68400,68300,8432
20231024,145800,786196661900,68300,68300,68400,68300,8929
20231024,145700,785586218300,68300,68400,68400,68300,17316
20231024,145600,784402825600,68400,68300,68400,68300,11143
20231024,145500,783641087000,68400,68300,68400,68300,9311
20231024,145400,783004417900,68400,68400,68400,68300,5717
20231024,145300,782613770900,68300,68400,68400,68300,5856
20231024,145200,782213513900,68400,68400,68400,68300,3677
20231024,145100,781962220100,68400,68400,68500,68300,133905
20231024,145000,772802950800,68500,68500,68500,68400,6449
20231024,144900,772361353000,68400,68500,68500,68400,22327
20231024,144800,770832258800,68400,68500,68500,68400,9791
20231024,144700,770161869300,68400,68400,68500,68400,23340
20231024,144600,768563446700,68500,68400,68500,68400,18944
20231024,144500,767266017200,68500,68400,68500,68400,17746
20231024,144400,766051664900,68400,68500,68500,68400,12467
20231024,144300,765198411900,68500,68400,68500,68400,18221
20231024,144200,763950530000,68500,68400,68500,68400,11220
20231024,144100,763182497700,68400,68500,68500,68400,9179
20231024,144000,762553985400,68400,68400,68500,68400,12036
20231024,143900,761729825400,68400,68500,68500,68400,10205
20231024,143800,761031214400,68500,68500,68500,68400,7989
20231024,143700,760484125500,68500,68400,68500,68400,5923
20231024,143600,760078809400,68400,68500,68500,68400,10762
20231024,143500,759342429200,68500,68500,68500,68400,5827
20231024,143400,758943430600,68500,68500,68500,68400,6379
20231024,143300,758506591500,68500,68500,68500,68400,7162
20231024,143200,758016338700,68500,68400,68500,68400,4639
20231024,143100,757698915700,68500,68400,68500,68300,26604
20231024,143000,755879181600,68300,68300,68400,68300,9297
20231024,142900,755243558900,68400,68500,68500,68300,47291
20231024,142800,752008879100,68400,68400,68500,68400,3712
20231024,142700,751754901400,68400,68500,68500,68400,14708
20231024,142600,750748786400,68500,68500,68500,68400,4183
20231024,142500,750462555300,68400,68400,68500,68300,86393
20231024,142400,744553343400,68300,68400,68400,68300,4636
20231024,142300,744236431800,68300,68500,68500,68300,149377
20231024,142200,734018775600,68500,68400,68500,68400,5416
20231024,142100,733647892100,68500,68500,68500,68400,8130
20231024,142000,733091211600,68500,68500,68500,68400,4738
20231024,141900,732766760000,68500,68400,68600,68400,62632
20231024,141800,728476620100,68500,68500,68500,68400,8967
20231024,141700,727862544000,68500,68500,68500,68400,5118
20231024,141600,727512109800,68400,68500,68600,68400,44832
20231024,141500,724441009300,68500,68500,68600,68500,5409
20231024,141400,724070137900,68600,68600,68600,68500,6629
20231024,141300,723615670500,68500,68600,68600,68500,4580
20231024,141200,723301839800,68500,68500,68600,68400,11206
20231024,141100,722534137300,68500,68500,68600,68500,40855
20231024,141000,719735177800,68500,68500,68600,68400,73079
20231024,140900,714729072700,68500,68600,68600,68500,12373
20231024,140800,713881023200,68500,68400,68600,68300,194873
20231024,140700,700545547900,68400,68400,68400,68300,5139
20231024,140600,700194120000,68300,68300,68400,68300,5219
20231024,140500,699837291200,68400,68400,68400,68300,3507
20231024,140400,699597485100,68300,68300,68400,68300,6934
20231024,140300,699123239800,68400,68300,68400,68300,12757
20231024,140200,698250841300,68400,68400,68400,68300,120261
20231024,140100,690025139400,68400,68300,68400,68300,32367
20231024,140000,687814005900,68300,68300,68400,68300,12182
20231024,135900,686981133500,68400,68300,68400,68200,89900
20231024,135800,680840879300,68200,68300,68300,68200,6646
20231024,135700,680387074000,68300,68300,68400,68200,59128
20231024,135600,676348481900,68400,68300,68400,68200,17685
20231024,135500,675140385800,68200,68300,68300,68200,4324
20231024,135400,674845130400,68300,68300,68300,68200,47917
20231024,135300,671572595500,68300,68200,68300,68200,12575
20231024,135200,670713855800,68200,68200,68300,68200,4593
20231024,135100,670400276500,68300,68200,68300,68200,7290
20231024,135000,669902619600,68300,68300,68300,68200,85189
20231024,134900,664084777600,68200,68300,68300,68200,5121
20231024,134800,663735144900,68300,68200,68300,68200,6592
20231024,134700,663285359500,68200,68300,68300,68200,3936
20231024,134600,663016653200,68200,68200,68300,68200,5771
20231024,134500,662622642200,68300,68200,68300,68200,4630
20231024,134400,662306634800,68300,68300,68400,68200,84501
20231024,134300,656535148800,68300,68300,68300,68200,140660
20231024,134200,646928185400,68300,68300,68300,68200,7911
20231024,134100,646388090100,68300,68300,68300,68200,5953
20231024,134000,645981604900,68300,68200,68300,68200,10050
20231024,133900,645295492600,68200,68300,68300,68200,7944
20231024,133800,644753234400,68300,68300,68300,68200,9648
20231024,133700,644094455100,68300,68200,68300,68200,4897
20231024,133600,643760081800,68200,68200,68300,68200,9872
20231024,133500,643086148700,68200,68300,68300,68200,6507
20231024,133400,642641805100,68200,68100,68300,68100,170526
20231024,133300,631012187900,68100,68100,68200,68100,8711
20231024,133200,630418425000,68100,68100,68200,68100,5188
20231024,133100,630064707900,68100,68100,68200,68100,8882
20231024,133000,629459124300,68100,68100,68200,68100,5164
20231024,132900,629107180600,68100,68100,68200,68100,7714
20231024,132800,628581322400,68100,68100,68200,68100,5373
20231024,132700,628214991100,68200,68100,68200,68100,14552
20231024,132600,627222856700,68100,68200,68200,68100,5777
20231024,132500,626828962200,68200,68200,68200,68100,5272
20231024,132400,626469511200,68100,68100,68200,68100,6481
20231024,132300,626027783100,68100,68100,68200,68100,7324
20231024,132200,625528698300,68100,68100,68200,68100,6218
20231024,132100,625104834100,68200,68200,68200,68100,15986
20231024,132000,624015867300,68200,68200,68200,68100,25086
20231024,131900,622307149200,68100,68000,68200,68000,99225
20231024,131800,615549797200,68000,68000,68100,68000,15014
20231024,131700,614527900300,68000,68100,68100,68000,7221
20231024,131600,614036414400,68000,68000,68100,68000,7217
20231024,131500,613545298600,68000,68000,68100,68000,10076
20231024,131400,612859925200,68000,68000,68100,68000,2848
20231024,131300,612666136800,68000,68000,68100,68000,8983
20231024,131200,612054960600,68100,68100,68100,68000,8184
20231024,131100,611497975500,68000,68100,68100,68000,2992
20231024,131000,611294475100,68000,68100,68100,68000,2227
20231024,130900,611142980200,68100,68000,68100,68000,2359
20231024,130800,610982550600,68000,68100,68100,68000,1706
20231024,130700,610866478500,68000,68100,68100,68000,11488
20231024,130600,610084945300,68100,68000,68100,68000,4303
20231024,130500,609792081900,68100,68100,68200,68000,130436
20231024,130400,600909117800,68200,68100,68200,68100,2976
20231024,130300,600706315000,68200,68100,68200,68100,13403
20231024,130200,599793363700,68100,68200,68200,68100,3507
20231024,130100,599554284300,68100,68200,68300,68100,62576
20231024,130000,595286669500,68200,68200,68300,68100,64503
20231024,125900,590887620300,68200,68200,68200,68100,6617
20231024,125800,590436564900,68200,68100,68200,68100,6331
20231024,125700,590004891300,68100,68100,68200,68100,3764
20231024,125600,589748286600,68100,68100,68200,68100,4137
20231024,125500,589466185600,68100,68100,68200,68100,3063
20231024,125400,589257390200,68200,68200,68200,68100,2887
20231024,125300,589060561200,68100,68200,68200,68100,4391
20231024,125200,588761335400,68200,68200,68200,68100,3369
20231024,125100,588531723600,68200,68200,68200,68100,2643
20231024,125000,588351531300,68100,68200,68200,68100,3239
20231024,124900,588130689000,68200,68200,68300,68100,26733
20231024,124800,586307397300,68300,68200,68300,68100,54432
20231024,124700,582595050900,68100,68200,68300,68100,64493
20231024,124600,578196540900,68200,68200,68300,68100,73718
20231024,124500,573168962100,68200,68100,68200,68100,11834
20231024,124400,572361991400,68200,68200,68200,68100,6302
20231024,124300,571932325600,68100,68100,68200,68100,13081
20231024,124200,571040323100,68100,68100,68200,68100,4465
20231024,124100,570735887400,68100,68100,68200,68100,4274
20231024,124000,570444473400,68200,68200,68200,68100,4345
20231024,123900,570148260600,68200,68100,68200,68100,9543
20231024,123800,569497764000,68200,68200,68200,68100,1189
20231024,123700,569416760400,68100,68100,68200,68100,3220
20231024,123600,569197432500,68100,68200,68200,68100,850
20231024,123500,569139518200,68100,68200,68200,68100,1439
20231024,123400,569041483400,68100,68100,68200,68100,1847
20231024,123300,568915653200,68200,68100,68200,68100,1254
20231024,123200,568830218700,68200,68200,68200,68100,3423
20231024,123100,568597033600,68200,68100,68200,68000,66912
20231024,123000,564040357000,68100,68100,68100,68000,1386
20231024,122900,563946064200,68000,68200,68200,68000,124489
20231024,122800,555468480200,68200,68200,68200,68100,11559
20231024,122700,554681118600,68200,68200,68200,68100,3867
20231024,122600,554417524800,68200,68300,68300,68100,109620
20231024,122500,546941264700,68300,68200,68300,68200,6452
20231024,122400,546500904900,68300,68200,68300,68200,2761
20231024,122300,546312380800,68200,68300,68300,68200,4717
20231024,122200,545990391900,68300,68300,68300,68200,3031
20231024,122100,545783402100,68200,68200,68300,68100,112289
20231024,122000,538124827800,68100,68200,68200,68100,5546
20231024,121900,537746805000,68100,68200,68200,68100,21233
20231024,121800,536298881500,68200,68200,68200,68100,2382
20231024,121700,536136520200,68100,68200,68200,68100,3415
20231024,121600,535903835200,68100,68200,68200,68100,4297
20231024,121500,535610917300,68200,68100,68200,68100,3877
20231024,121400,535346814200,68100,68200,68200,68100,2424
20231024,121300,535181700100,68100,68100,68200,68100,2252
20231024,121200,535028296400,68200,68200,68200,68100,1982
20231024,121100,534893251200,68200,68100,68200,68100,2660
20231024,121000,534712072400,68200,68200,68200,68100,716
20231024,120900,534663297400,68100,68200,68300,68100,128172
20231024,120800,525925983800,68300,68300,68300,68200,2851
20231024,120700,525731452300,68200,68200,68300,68200,1977
20231024,120600,525596567500,68300,68200,68300,68200,1321
20231024,120500,525506389100,68200,68300,68300,68200,6264
20231024,120400,525078675700,68200,68200,68300,68200,6410
20231024,120300,524641460600,68200,68200,68300,68200,1316
20231024,120200,524551679100,68200,68300,68300,68200,1641
20231024,120100,524439725700,68200,68200,68300,68200,1054
20231024,120000,524367812600,68300,68300,68400,68200,77322
20231024,115900,519086950600,68300,68400,68400,68200,74435
20231024,115800,514003419800,68400,68400,68400,68300,5435
20231024,115700,513631830800,68300,68500,68500,68300,198400
20231024,115600,500061100000,68400,68500,68500,68400,4724
20231024,115500,499737660100,68500,68500,68500,68400,4994
20231024,115400,499395720400,68500,68500,68500,68400,41239
20231024,115300,496574672100,68400,68500,68500,68400,4389
20231024,115200,496274156000,68500,68500,68500,68400,4363
20231024,115100,495975439000,68500,68500,68500,68400,8014
20231024,115000,495426949700,68400,68400,68500,68400,5404
20231024,114900,495056876500,68500,68500,68500,68400,5382
20231024,114800,494688283900,68400,68500,68500,68400,3910
20231024,114700,494420571800,68400,68500,68500,68400,6658
20231024,114600,493964891800,68500,68400,68500,68400,3008
20231024,114500,493758991000,68400,68400,68500,68400,1907
20231024,114400,493628475600,68400,68500,68500,68400,2545
20231024,114300,493454296700,68500,68400,68500,68400,1390
20231024,114200,493359159400,68400,68400,68500,68400,5931
20231024,114100,492952973100,68400,68500,68500,68400,2772
20231024,114000,492763185800,68400,68400,68500,68400,1493
20231024,113900,492661033700,68400,68400,68500,68400,1176
20231024,113800,492580556600,68500,68400,68500,68400,1434
20231024,113700,492482395100,68400,68400,68500,68300,21003
20231024,113600,491045672600,68400,68500,68500,68300,120737
20231024,113500,482787536600,68400,68600,68600,68400,100171
20231024,113400,475926037600,68500,68600,68600,68500,4537
20231024,113300,475614982200,68600,68600,68700,68500,27063
20231024,113200,473758511100,68600,68500,68700,68500,58315
20231024,113100,469758218600,68600,68600,68600,68500,7896
20231024,113000,469216659300,68600,68500,68700,68500,80076
20231024,112900,463723658900,68600,68600,68600,68500,36184
20231024,112800,461242013400,68500,68600,68600,68500,22735
20231024,112700,459682466400,68600,68400,68600,68400,96959
20231024,112600,453040534900,68400,68400,68500,68400,5452
20231024,112500,452667313100,68400,68400,68500,68400,4195
20231024,112400,452380096300,68400,68500,68500,68400,4521
20231024,112300,452070574300,68500,68500,68500,68400,4474
20231024,112200,451764166400,68500,68500,68500,68300,50059
20231024,112100,448339664300,68500,68300,68500,68300,69957
20231024,112000,443555166500,68300,68300,68400,68200,47741
20231024,111900,440293800900,68300,68100,68300,68000,162450
20231024,111800,429224603400,68100,68100,68200,68000,147211
20231024,111700,419199535800,68000,68100,68100,68000,6088
20231024,111600,418785086600,68000,68000,68100,68000,5146
20231024,111500,418434837300,68100,67900,68100,67900,93662
20231024,111400,412065653900,67900,68000,68000,67900,8157
20231024,111300,411511282500,67900,67900,68000,67900,7453
20231024,111200,411004673700,68000,68000,68000,67900,5262
20231024,111100,410647030200,67900,68000,68000,67900,4498
20231024,111000,410341258800,68000,68000,68000,67900,4453
20231024,110900,410038578100,68000,67900,68000,67900,8455
20231024,110800,409463931400,67900,67900,68000,67800,84840
20231024,110700,403703057100,67900,67900,67900,67800,26312
20231024,110600,401916748000,67900,67900,67900,67800,8044
20231024,110500,401370928000,67800,67800,67900,67800,6724
20231024,110400,400914472800,67900,67900,67900,67800,6197
20231024,110300,400494054500,67800,67900,67900,67800,2613
20231024,110200,400316794400,67900,67900,67900,67800,1985
20231024,110100,400182111800,67900,67900,67900,67800,4457
20231024,110000,399879764400,67900,67800,67900,67800,2642
20231024,105900,399700520700,67900,67800,67900,67800,50632
20231024,105800,396262739700,67800,67900,67900,67800,13851
20231024,105700,395322777000,67800,67800,67900,67800,6674
20231024,105600,394870225700,67800,67800,67900,67700,56146
20231024,105500,391063497000,67800,67700,67800,67700,6673
20231024,105400,390611476400,67800,67700,67800,67700,8224
20231024,105300,390053977800,67800,67900,67900,67800,59495
20231024,105200,386020182800,67800,67800,67900,67700,141371
20231024,105100,376434975900,67800,67900,67900,67800,21527
20231024,105000,374974782100,67900,67900,67900,67800,12670
20231024,104900,374114900800,67900,67800,67900,67800,5510
20231024,104800,373741004300,67800,67900,67900,67800,6984
20231024,104700,373267240700,67900,67900,67900,67800,13394
20231024,104600,372358748800,67900,67900,67900,67800,52079
20231024,104500,368822967100,67900,67900,67900,67800,8620
20231024,104400,368238155700,67900,67900,67900,67800,6434
20231024,104300,367801727600,67800,67800,67900,67800,3866
20231024,104200,367539467600,67900,67900,67900,67800,7598
20231024,104100,367023952700,67900,67800,67900,67800,8241
20231024,104000,366464674700,67900,67900,68000,67800,58459
20231024,103900,362495582500,67800,67800,67900,67700,49054
20231024,103800,359169825000,67800,67800,67800,67700,24790
20231024,103700,357491209700,67800,67800,67900,67700,149146
20231024,103600,347379209600,67800,67900,68000,67800,14381
20231024,103500,346402916700,67900,68000,68000,67800,218735
20231024,103400,331550955000,68000,68100,68100,67900,251835
20231024,103300,314427560900,68100,68100,68100,68000,14097
20231024,103200,313468838200,68100,68100,68100,68000,14377
20231024,103100,312490641900,68100,68100,68200,68000,71289
20231024,103000,307636655100,68100,68100,68200,68000,41774
20231024,102900,304791948900,68100,68200,68200,68000,113624
20231024,102800,297054131300,68100,68200,68200,68100,22372
20231024,102700,295530480900,68100,68300,68300,68100,67139
20231024,102600,290952495500,68200,68200,68300,68100,47646
20231024,102500,287703034000,68200,68200,68300,68100,53363
20231024,102400,284063852000,68200,68200,68300,68100,157533
20231024,102300,273320112600,68200,68300,68300,68200,9019
20231024,102200,272704853200,68300,68200,68300,68200,2801
20231024,102100,272513745200,68200,68300,68300,68200,164828
20231024,102000,261257188000,68300,68400,68400,68300,8332
20231024,101900,260687973600,68400,68300,68400,68300,4380
20231024,101800,260388601900,68400,68400,68400,68300,17610
20231024,101700,259185773100,68300,68400,68400,68300,4629
20231024,101600,258869536500,68300,68400,68400,68300,1496
20231024,101500,258767304300,68300,68300,68500,68300,59785
20231024,101400,254678306300,68300,68500,68500,68300,189502
20231024,101300,241716209200,68400,68400,68500,68400,3490
20231024,101200,241477400400,68500,68400,68500,68400,5393
20231024,101100,241108221200,68500,68500,68600,68400,55554
20231024,101000,237302845900,68500,68400,68500,68400,4721
20231024,100900,236979725400,68500,68400,68600,68400,84300
20231024,100800,231205197400,68500,68500,68500,68400,2159
20231024,100700,231057450600,68500,68600,68600,68400,65062
20231024,100600,226600640300,68500,68600,68600,68500,3437
20231024,100500,226365052600,68600,68600,68600,68500,6256
20231024,100400,225936301700,68600,68500,68600,68500,4436
20231024,100300,225632142900,68600,68600,68600,68500,12341
20231024,100200,224785658500,68600,68600,68600,68500,3038
20231024,100100,224577444100,68600,68600,68600,68500,3975
20231024,100000,224304942700,68600,68600,68700,68500,39223
20231024,095900,221614329700,68600,68700,68700,68500,138148
20231024,095800,212137291900,68600,68700,68800,68600,18444
20231024,095700,210870366200,68700,68700,68800,68700,14672
20231024,095600,209862206700,68700,68700,68800,68700,24336
20231024,095500,208190186200,68700,68700,68800,68600,107847
20231024,095400,200781410200,68700,68500,68700,68500,89557
20231024,095300,194637861900,68500,68500,68600,68500,6690
20231024,095200,194179526300,68600,68500,68600,68500,4174
20231024,095100,193893500000,68500,68500,68600,68400,82678
20231024,095000,188230505800,68400,68500,68500,68400,2152
20231024,094900,188083269200,68500,68400,68500,68400,2834
20231024,094800,187889330200,68500,68500,68600,68400,91808
20231024,094700,181600410000,68500,68500,68600,68500,5479
20231024,094600,181224848800,68500,68500,68600,68500,2660
20231024,094500,181042560700,68600,68500,68600,68500,3267
20231024,094400,180818582600,68600,68600,68600,68500,2324
20231024,094300,180659320600,68600,68600,68600,68500,4235
20231024,094200,180368948900,68600,68500,68600,68400,49905
20231024,094100,176950336400,68500,68500,68600,68400,88166
20231024,094000,170910920600,68600,68500,68600,68500,5089
20231024,093900,170562054100,68500,68500,68600,68500,9307
20231024,093800,169923783100,68600,68600,68600,68500,3325
20231024,093700,169695891800,68600,68500,68600,68500,3447
20231024,093600,169459600400,68600,68600,68600,68500,2782
20231024,093500,169268969000,68600,68500,68600,68500,1394
20231024,093400,169173409600,68600,68600,68700,68600,33004
20231024,093300,166909188000,68700,68600,68700,68500,86183
20231024,093200,160996967400,68600,68600,68600,68500,42278
20231024,093100,158096998700,68600,68600,68600,68500,3159
20231024,093000,157880464900,68600,68600,68600,68500,5520
20231024,092900,157501858300,68600,68700,68700,68500,85431
20231024,092800,151640988300,68600,68500,68700,68500,71692
20231024,092700,146722661000,68600,68500,68600,68500,3252
20231024,092600,146499610900,68600,68500,68600,68400,54699
20231024,092500,142752366600,68500,68500,68500,68400,6283
20231024,092400,142322030900,68500,68400,68500,68400,7085
20231024,092300,141836803100,68500,68400,68500,68400,4585
20231024,092200,141522805900,68500,68500,68500,68400,9556
20231024,092100,140868282400,68500,68400,68500,68400,3237
20231024,092000,140646741400,68500,68300,68500,68300,95022
20231024,091900,134147190300,68400,68400,68400,68300,3689
20231024,091800,133895130200,68400,68500,68500,68300,52773
20231024,091700,130285441900,68400,68600,68600,68400,66670
20231024,091600,125718658700,68600,68700,68700,68500,94926
20231024,091500,119206265300,68600,68600,68700,68600,8782
20231024,091400,118603222200,68600,68600,68700,68500,91089
20231024,091300,112353880300,68600,68700,68700,68500,45012
20231024,091200,109266464000,68600,68500,68700,68500,244744
20231024,091100,92467299700,68600,68500,68600,68400,14180
20231024,091000,91495837700,68500,68500,68600,68400,89425
20231024,090900,85370674400,68500,68600,68600,68400,43997
20231024,090800,82356878200,68600,68400,68600,68400,78355
20231024,090700,76989073300,68400,68400,68500,68300,26844
20231024,090600,75152804600,68300,68300,68500,68300,62240
20231024,090500,70895667400,68400,68400,68400,68200,88480
20231024,090400,64852413700,68400,68600,68600,68400,108196
20231024,090300,57446993800,68600,68600,68600,68400,74338
20231024,090200,52354786500,68600,68600,68700,68400,84118
20231024,090100,46589969900,68700,68500,68700,68500,88614
20231024,090000,40510437200,68600,68700,68700,68400,590210