stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,184400,718811213400,68000,68000,68000,68000,937614
20231025,184300,718811213400,68000,68000,68000,68000,0
20231025,184200,718811213400,68000,68000,68000,68000,0
20231025,184100,718811213400,68000,68000,68000,68000,0
20231025,184000,718811213400,68000,68000,68000,68000,0
20231025,183900,718811213400,68000,68000,68000,68000,0
20231025,183800,718811213400,68000,68000,68000,68000,0
20231025,183700,718811213400,68000,68000,68000,68000,0
20231025,183600,718811213400,68000,68000,68000,68000,0
20231025,183500,718811213400,68000,68000,68000,68000,0
20231025,183400,718811213400,68000,68000,68000,68000,0
20231025,183300,718811213400,68000,68000,68000,68000,0
20231025,183200,718811213400,68000,68000,68000,68000,0
20231025,183100,718811213400,68000,68000,68000,68000,0
20231025,183000,718811213400,68000,68000,68000,68000,0
20231025,182900,718811213400,68000,68000,68000,68000,0
20231025,182800,718811213400,68000,68000,68000,68000,0
20231025,182700,718811213400,68000,68000,68000,68000,0
20231025,182600,718811213400,68000,68000,68000,68000,0
20231025,182500,718811213400,68000,68000,68000,68000,0
20231025,182400,718811213400,68000,68000,68000,68000,0
20231025,182300,718811213400,68000,68000,68000,68000,0
20231025,182200,718811213400,68000,68000,68000,68000,0
20231025,182100,718811213400,68000,68000,68000,68000,0
20231025,182000,718811213400,68000,68000,68000,68000,0
20231025,181900,718811213400,68000,68000,68000,68000,0
20231025,181800,718811213400,68000,68000,68000,68000,0
20231025,181700,718811213400,68000,68000,68000,68000,0
20231025,181600,718811213400,68000,68000,68000,68000,0
20231025,181500,718811213400,68000,68000,68000,68000,0
20231025,181400,718811213400,68000,68000,68000,68000,937614
20231025,181300,718811213400,68000,68000,68000,68000,0
20231025,181200,718811213400,68000,68000,68000,68000,0
20231025,181100,718811213400,68000,68000,68000,68000,0
20231025,181000,718811213400,68000,68000,68000,68000,0
20231025,180900,718811213400,68000,68000,68000,68000,0
20231025,180800,718811213400,68000,68000,68000,68000,0
20231025,180700,718811213400,68000,68000,68000,68000,0
20231025,180600,718811213400,68000,68000,68000,68000,0
20231025,180500,718811213400,68000,68000,68000,68000,0
20231025,180400,718811213400,68000,68000,68000,68000,0
20231025,180300,718811213400,68000,68000,68000,68000,0
20231025,180200,718811213400,68000,68000,68000,68000,0
20231025,180100,718811213400,68000,68000,68000,68000,0
20231025,180000,718811213400,68000,68000,68000,68000,0
20231025,175900,718811213400,68000,68000,68000,68000,0
20231025,175800,718811213400,68000,68000,68000,68000,0
20231025,175700,718811213400,68000,68000,68000,68000,0
20231025,175600,718811213400,68000,68000,68000,68000,0
20231025,175500,718811213400,68000,68000,68000,68000,0
20231025,175400,718811213400,68000,68000,68000,68000,0
20231025,175300,718811213400,68000,68000,68000,68000,0
20231025,175200,718811213400,68000,68000,68000,68000,0
20231025,175100,718811213400,68000,68000,68000,68000,0
20231025,175000,718811213400,68000,68000,68000,68000,0
20231025,174900,718811213400,68000,68000,68000,68000,0
20231025,174800,718811213400,68000,68000,68000,68000,0
20231025,174700,718811213400,68000,68000,68000,68000,0
20231025,174600,718811213400,68000,68000,68000,68000,0
20231025,174500,718811213400,68000,68000,68000,68000,0
20231025,174400,718811213400,68000,68000,68000,68000,937614
20231025,174300,718811213400,68000,68000,68000,68000,0
20231025,174200,718811213400,68000,68000,68000,68000,0
20231025,174100,718811213400,68000,68000,68000,68000,0
20231025,174000,718811213400,68000,68000,68000,68000,0
20231025,173900,718811213400,68000,68000,68000,68000,0
20231025,173800,718811213400,68000,68000,68000,68000,0
20231025,173700,718811213400,68000,68000,68000,68000,0
20231025,173600,718811213400,68000,68000,68000,68000,0
20231025,173500,718811213400,68000,68000,68000,68000,0
20231025,173400,718811213400,68000,68000,68000,68000,0
20231025,173300,718811213400,68000,68000,68000,68000,0
20231025,173200,718811213400,68000,68000,68000,68000,0
20231025,173100,718811213400,68000,68000,68000,68000,0
20231025,173000,718811213400,68000,68000,68000,68000,0
20231025,172900,718811213400,68000,68000,68000,68000,0
20231025,172800,718811213400,68000,68000,68000,68000,0
20231025,172700,718811213400,68000,68000,68000,68000,0
20231025,172600,718811213400,68000,68000,68000,68000,0
20231025,172500,718811213400,68000,68000,68000,68000,0
20231025,172400,718811213400,68000,68000,68000,68000,0
20231025,172300,718811213400,68000,68000,68000,68000,0
20231025,172200,718811213400,68000,68000,68000,68000,0
20231025,172100,718811213400,68000,68000,68000,68000,0
20231025,172000,718811213400,68000,68000,68000,68000,0
20231025,171900,718811213400,68000,68000,68000,68000,0
20231025,171800,718811213400,68000,68000,68000,68000,0
20231025,171700,718811213400,68000,68000,68000,68000,0
20231025,171600,718811213400,68000,68000,68000,68000,0
20231025,171500,718811213400,68000,68000,68000,68000,0
20231025,171400,718811213400,68000,68000,68000,68000,937614
20231025,171300,718811213400,68000,68000,68000,68000,0
20231025,171200,718811213400,68000,68000,68000,68000,0
20231025,171100,718811213400,68000,68000,68000,68000,0
20231025,171000,718811213400,68000,68000,68000,68000,0
20231025,170900,718811213400,68000,68000,68000,68000,0
20231025,170800,718811213400,68000,68000,68000,68000,0
20231025,170700,718811213400,68000,68000,68000,68000,0
20231025,170600,718811213400,68000,68000,68000,68000,0
20231025,170500,718811213400,68000,68000,68000,68000,0
20231025,170400,718811213400,68000,68000,68000,68000,0
20231025,170300,718811213400,68000,68000,68000,68000,0
20231025,170200,718811213400,68000,68000,68000,68000,0
20231025,170100,718811213400,68000,68000,68000,68000,0
20231025,170000,718811213400,68000,68000,68000,68000,0
20231025,165900,718811213400,68000,68000,68000,68000,0
20231025,165800,718811213400,68000,68000,68000,68000,0
20231025,165700,718811213400,68000,68000,68000,68000,0
20231025,165600,718811213400,68000,68000,68000,68000,0
20231025,165500,718811213400,68000,68000,68000,68000,0
20231025,165400,718811213400,68000,68000,68000,68000,0
20231025,165300,718811213400,68000,68000,68000,68000,0
20231025,165200,718811213400,68000,68000,68000,68000,0
20231025,165100,718811213400,68000,68000,68000,68000,0
20231025,165000,718811213400,68000,68000,68000,68000,0
20231025,164900,718811213400,68000,68000,68000,68000,0
20231025,164800,718811213400,68000,68000,68000,68000,0
20231025,164700,718811213400,68000,68000,68000,68000,0
20231025,164600,718811213400,68000,68000,68000,68000,0
20231025,164500,718811213400,68000,68000,68000,68000,0
20231025,164400,718811213400,68000,68000,68000,68000,937614
20231025,164300,718811213400,68000,68000,68000,68000,0
20231025,164200,718811213400,68000,68000,68000,68000,0
20231025,164100,718811213400,68000,68000,68000,68000,0
20231025,164000,718811213400,68000,68000,68000,68000,0
20231025,163900,718811213400,68000,68000,68000,68000,0
20231025,163800,718811213400,68000,68000,68000,68000,0
20231025,163700,718811213400,68000,68000,68000,68000,0
20231025,163600,718811213400,68000,68000,68000,68000,0
20231025,163500,718811213400,68000,68000,68000,68000,0
20231025,163400,718811213400,68000,68000,68000,68000,0
20231025,163300,718811213400,68000,68000,68000,68000,0
20231025,163200,718811213400,68000,68000,68000,68000,0
20231025,163100,718811213400,68000,68000,68000,68000,0
20231025,163000,718811213400,68000,68000,68000,68000,0
20231025,162900,718811213400,68000,68000,68000,68000,0
20231025,162800,718811213400,68000,68000,68000,68000,0
20231025,162700,718811213400,68000,68000,68000,68000,0
20231025,162600,718811213400,68000,68000,68000,68000,0
20231025,162500,718811213400,68000,68000,68000,68000,0
20231025,162400,718811213400,68000,68000,68000,68000,0
20231025,162300,718811213400,68000,68000,68000,68000,0
20231025,162200,718811213400,68000,68000,68000,68000,0
20231025,162100,718811213400,68000,68000,68000,68000,0
20231025,162000,718811213400,68000,68000,68000,68000,0
20231025,161900,718811213400,68000,68000,68000,68000,0
20231025,161800,718811213400,68000,68000,68000,68000,0
20231025,161700,718811213400,68000,68000,68000,68000,0
20231025,161600,718811213400,68000,68000,68000,68000,0
20231025,161500,718811213400,68000,68000,68000,68000,0
20231025,161400,718811213400,68000,68000,68000,68000,937614
20231025,161300,718811213400,68000,68000,68000,68000,0
20231025,161200,718811213400,68000,68000,68000,68000,0
20231025,161100,718811213400,68000,68000,68000,68000,0
20231025,161000,718811213400,68000,68000,68000,68000,0
20231025,160900,718811213400,68000,68000,68000,68000,0
20231025,160800,718811213400,68000,68000,68000,68000,0
20231025,160700,718811213400,68000,68000,68000,68000,0
20231025,160600,718811213400,68000,68000,68000,68000,0
20231025,160500,718811213400,68000,68000,68000,68000,0
20231025,160400,718811213400,68000,68000,68000,68000,0
20231025,160300,718811213400,68000,68000,68000,68000,0
20231025,160200,718811213400,68000,68000,68000,68000,0
20231025,160100,718811213400,68000,68000,68000,68000,0
20231025,160000,718811213400,68000,68000,68000,68000,0
20231025,155900,718811213400,68000,68000,68000,68000,0
20231025,155800,718811213400,68000,68000,68000,68000,0
20231025,155700,718811213400,68000,68000,68000,68000,0
20231025,155600,718811213400,68000,68000,68000,68000,0
20231025,155500,718811213400,68000,68000,68000,68000,0
20231025,155400,718811213400,68000,68000,68000,68000,0
20231025,155300,718811213400,68000,68000,68000,68000,0
20231025,155200,718811213400,68000,68000,68000,68000,0
20231025,155100,718811213400,68000,68000,68000,68000,0
20231025,155000,718811213400,68000,68000,68000,68000,0
20231025,154900,718811213400,68000,68000,68000,68000,0
20231025,154800,718811213400,68000,68000,68000,68000,0
20231025,154700,718811213400,68000,68000,68000,68000,0
20231025,154600,718811213400,68000,68000,68000,68000,0
20231025,154500,718811213400,68000,68000,68000,68000,0
20231025,154400,718811213400,68000,68000,68000,68000,937614
20231025,154300,718811213400,68000,68000,68000,68000,0
20231025,154200,718811213400,68000,68000,68000,68000,0
20231025,154100,718811213400,68000,68000,68000,68000,0
20231025,154000,718811213400,68000,68000,68000,68000,0
20231025,153900,718811213400,68000,68000,68000,68000,0
20231025,153800,718811213400,68000,68000,68000,68000,0
20231025,153700,718811213400,68000,68000,68000,68000,0
20231025,153600,718811213400,68000,68000,68000,68000,0
20231025,153500,718811213400,68000,68000,68000,68000,0
20231025,153400,718811213400,68000,68000,68000,68000,0
20231025,153300,718811213400,68000,68000,68000,68000,0
20231025,153200,718811213400,68000,68000,68000,68000,0
20231025,153100,718811213400,68000,68000,68000,68000,0
20231025,153000,718811213400,68000,68000,68000,68000,937614
20231025,152900,655053461400,68200,68200,68200,68200,0
20231025,152800,655053461400,68200,68200,68200,68200,0
20231025,152700,655053461400,68200,68200,68200,68200,0
20231025,152600,655053461400,68200,68200,68200,68200,0
20231025,152500,655053461400,68200,68200,68200,68200,0
20231025,152400,655053461400,68200,68200,68200,68200,0
20231025,152300,655053461400,68200,68200,68200,68200,0
20231025,152200,655053461400,68200,68200,68200,68200,0
20231025,152100,655053461400,68200,68200,68200,68200,0
20231025,152000,655053461400,68200,68200,68200,68200,0
20231025,151900,655053461400,68200,68100,68200,68100,14371
20231025,151800,654074138000,68200,68200,68200,68100,23054
20231025,151700,652503660400,68100,68100,68200,68100,14080
20231025,151600,651544031200,68200,68100,68200,68100,6098
20231025,151500,651128653000,68100,68200,68200,68100,8077
20231025,151400,650578461700,68200,68100,68200,68100,5593
20231025,151300,650197369600,68200,68200,68200,68100,6725
20231025,151200,649739175300,68200,68200,68200,68100,4082
20231025,151100,649460982900,68100,68200,68200,68100,3113
20231025,151000,649248824900,68200,68200,68200,68100,6439
20231025,150900,648809852800,68200,68200,68200,68100,5661
20231025,150800,648423886100,68100,68300,68300,68100,36614
20231025,150700,645926834600,68200,68100,68300,68000,126292
20231025,150600,637320292100,68000,68100,68100,68000,10743
20231025,150500,636588849800,68100,68000,68100,68000,5992
20231025,150400,636181129500,68100,68100,68100,68000,4854
20231025,150300,635850862100,68100,68100,68100,68000,3318
20231025,150200,635625111200,68100,68200,68200,68000,58712
20231025,150100,631626907200,68100,68200,68200,68100,26378
20231025,150000,629830444900,68100,68200,68200,68100,3849
20231025,145900,629568120500,68100,68100,68200,68000,195338
20231025,145800,616265280000,68000,68100,68100,68000,5853
20231025,145700,615867034300,68100,68000,68100,68000,9925
20231025,145600,615191569300,68100,68100,68100,68000,17224
20231025,145500,614019028600,68100,68000,68100,68000,14975
20231025,145400,612999755100,68100,68100,68100,68000,9785
20231025,145300,612333704200,68100,68000,68100,68000,8852
20231025,145200,611731283700,68000,68100,68100,68000,6994
20231025,145100,611255274300,68100,68000,68100,68000,22477
20231025,145000,609726491200,68000,68100,68100,68000,11816
20231025,144900,608922376600,68100,68100,68100,68000,4461
20231025,144800,608618795900,68100,68100,68100,68000,6258
20231025,144700,608192948000,68000,68100,68100,68000,2690
20231025,144600,608009935500,68100,68000,68100,68000,4072
20231025,144500,607732886800,68000,68100,68100,68000,5360
20231025,144400,607368235100,68100,68100,68100,68000,3923
20231025,144300,607101332500,68100,68000,68100,68000,4292
20231025,144200,606809264500,68000,68100,68100,68000,29049
20231025,144100,604833622800,68100,68100,68100,68000,12903
20231025,144000,603956067000,68100,68100,68100,68000,24143
20231025,143900,602314210900,68000,68100,68100,68000,3582
20231025,143800,602070467500,68100,68100,68100,68000,2818
20231025,143700,601878743600,68100,68100,68200,68000,147400
20231025,143600,591840512600,68100,68100,68100,68000,4632
20231025,143500,591525343900,68000,68100,68100,68000,4029
20231025,143400,591251225800,68100,68100,68100,68000,8637
20231025,143300,590663281300,68100,68000,68100,68000,8197
20231025,143200,590105588000,68100,68100,68100,68000,4575
20231025,143100,589794311500,68000,68100,68100,68000,7076
20231025,143000,589312878900,68100,68000,68100,68000,3572
20231025,142900,589069903300,68100,68100,68100,68000,4749
20231025,142800,588746739700,68100,68100,68200,68000,13444
20231025,142700,587831290900,68200,68100,68200,68000,11514
20231025,142600,587047169900,68100,68200,68200,68000,53382
20231025,142500,583411635900,68200,68200,68200,68100,7890
20231025,142400,582874078500,68200,68100,68200,68000,112938
20231025,142300,575183109300,68100,68100,68100,68000,8876
20231025,142200,574579020300,68000,68100,68100,68000,3719
20231025,142100,574325882100,68100,68100,68100,68000,6518
20231025,142000,573882436900,68100,68100,68100,68000,4389
20231025,141900,573583700100,68100,68200,68200,68000,80503
20231025,141800,568101520200,68200,68200,68200,68100,7089
20231025,141700,567618500600,68100,68100,68200,68100,3429
20231025,141600,567384883400,68200,68100,68200,68100,4522
20231025,141500,567076782100,68100,68200,68200,68100,8530
20231025,141400,566495736600,68200,68200,68200,68100,4160
20231025,141300,566212142500,68100,68200,68200,68100,3719
20231025,141200,565958767100,68200,68200,68200,68100,3156
20231025,141100,565743700800,68200,68200,68200,68100,21924
20231025,141000,564250564700,68100,68100,68200,68100,5804
20231025,140900,563854983600,68200,68100,68200,68100,5623
20231025,140800,563471853800,68100,68200,68200,68100,2344
20231025,140700,563312080100,68200,68100,68200,68100,4351
20231025,140600,563015562900,68200,68100,68200,68000,173741
20231025,140500,551183429200,68100,68100,68100,68000,5936
20231025,140400,550779520500,68100,68000,68100,68000,5052
20231025,140300,550435720000,68000,68100,68100,68000,7784
20231025,140200,549906183600,68000,68100,68100,68000,5122
20231025,140100,549557571200,68100,68000,68100,68000,4543
20231025,140000,549248406300,68000,68100,68100,68000,3194
20231025,135900,549031072900,68000,68100,68100,68000,6189
20231025,135800,548609989300,68100,68100,68100,68000,2822
20231025,135700,548417897200,68100,68100,68100,68000,7395
20231025,135600,547914756900,68100,68000,68100,68000,1722
20231025,135500,547797557300,68000,68000,68100,68000,2588
20231025,135400,547621484200,68000,68100,68100,68000,2746
20231025,135300,547434576500,68000,68100,68100,68000,9318
20231025,135200,546800880200,68100,68100,68100,68000,5121
20231025,135100,546452511300,68000,68000,68100,68000,6190
20231025,135000,546031527400,68000,68100,68100,68000,4223
20231025,134900,545744257800,68100,68100,68100,67900,21955
20231025,134800,544251355900,68000,68100,68100,67900,104587
20231025,134700,537139407200,68000,68100,68100,68000,13851
20231025,134600,536197251900,68100,68100,68100,68000,3892
20231025,134500,535932295800,68100,68200,68200,68000,31095
20231025,134400,533814894300,68100,68000,68100,67900,210873
20231025,134300,519464725800,68000,68000,68000,67900,3724
20231025,134200,519211644900,68000,67900,68000,67900,9688
20231025,134100,518553223000,68000,67900,68000,67900,3851
20231025,134000,518291482600,67900,67900,68000,67900,7573
20231025,133900,517776943400,67900,67900,68000,67900,7383
20231025,133800,517275269100,68000,68000,68000,67900,6152
20231025,133700,516857225300,67900,68100,68100,67900,96376
20231025,133600,510303917700,68100,68000,68100,68000,5215
20231025,133500,509949110200,68100,68000,68100,68000,8305
20231025,133400,509384069400,68100,68000,68100,68000,7961
20231025,133300,508842509100,68100,68100,68100,68000,10741
20231025,133200,508111933400,68100,68100,68100,68000,11279
20231025,133100,507344738500,68100,68000,68100,68000,6354
20231025,133000,506912396100,68100,68000,68100,68000,7061
20231025,132900,506431896000,68000,68000,68100,68000,4911
20231025,132800,506097797600,68000,68000,68100,68000,6240
20231025,132700,505673296600,68100,68000,68100,68000,4902
20231025,132600,505339863500,68000,68100,68100,68000,5719
20231025,132500,504950684900,68000,68000,68100,67900,19194
20231025,132400,503645606600,68000,68000,68100,67900,71532
20231025,132300,498781495100,68000,68000,68000,67900,59722
20231025,132200,494720669400,68000,68000,68000,67900,39939
20231025,132100,492005169100,68000,67900,68000,67900,15351
20231025,132000,490962625800,68000,68100,68100,67900,499708
20231025,131900,456995682500,68100,68000,68100,68000,6349
20231025,131800,456563783300,68000,68100,68200,68000,38408
20231025,131700,453948716800,68100,68200,68200,68100,325180
20231025,131600,431803836700,68100,68100,68200,68100,4893
20231025,131500,431470468900,68100,68100,68200,68100,4775
20231025,131400,431145069800,68200,68200,68200,68100,4480
20231025,131300,430839772200,68200,68100,68200,68100,6576
20231025,131200,430391749200,68100,68200,68200,68100,8213
20231025,131100,429832154400,68200,68200,68200,68100,8041
20231025,131000,429284195700,68200,68200,68200,68100,3983
20231025,130900,429012751700,68200,68200,68200,68100,15436
20231025,130800,427960321500,68200,68200,68200,68100,3870
20231025,130700,427696616500,68200,68200,68200,68100,4236
20231025,130600,427407941400,68100,68200,68200,68100,11727
20231025,130500,426608668000,68200,68100,68200,68100,5736
20231025,130400,426217821900,68100,68200,68200,68100,5335
20231025,130300,425854308000,68100,68100,68200,68100,4439
20231025,130200,425551859100,68200,68200,68200,68100,5014
20231025,130100,425210247400,68200,68200,68200,68100,4604
20231025,130000,424896639400,68200,68200,68200,68100,4820
20231025,125900,424568278600,68200,68200,68200,68100,4493
20231025,125800,424262017200,68200,68200,68200,68100,6803
20231025,125700,423798574000,68100,68300,68300,68100,179481
20231025,125600,411558021100,68300,68200,68300,68200,2345
20231025,125500,411398025200,68200,68300,68300,68200,3299
20231025,125400,411172885200,68200,68200,68300,68200,5598
20231025,125300,410790978100,68300,68200,68300,68200,8715
20231025,125200,410196060200,68200,68200,68300,68200,3389
20231025,125100,409964812200,68300,68200,68300,68200,4250
20231025,125000,409674806700,68300,68200,68300,68200,3437
20231025,124900,409440313100,68200,68300,68300,68200,1358
20231025,124800,409347616500,68300,68300,68300,68200,2843
20231025,124700,409153641400,68200,68300,68300,68200,1620
20231025,124600,409043080900,68200,68300,68300,68200,1678
20231025,124500,408928564000,68200,68200,68300,68200,5333
20231025,124400,408564797000,68200,68300,68300,68200,3382
20231025,124300,408334035400,68300,68300,68300,68200,1717
20231025,124200,408216912700,68200,68200,68300,68200,6326
20231025,124100,407785419300,68300,68200,68300,68200,46390
20231025,124000,404617603000,68200,68300,68400,68200,115819
20231025,123900,396707823300,68300,68300,68400,68300,5775
20231025,123800,396313274200,68300,68400,68400,68300,4780
20231025,123700,395986773100,68300,68400,68400,68300,2286
20231025,123600,395830569700,68300,68400,68400,68300,5553
20231025,123500,395451261100,68300,68400,68400,68300,3206
20231025,123400,395232270600,68400,68400,68400,68300,3931
20231025,123300,394963734200,68400,68400,68400,68300,13264
20231025,123200,394057709300,68300,68400,68400,68300,1801
20231025,123100,393934656900,68300,68400,68400,68300,3574
20231025,123000,393690374200,68400,68300,68400,68300,2862
20231025,122900,393494851900,68300,68400,68400,68300,1733
20231025,122800,393376403900,68300,68400,68400,68300,3299
20231025,122700,393151032600,68300,68300,68400,68300,3044
20231025,122600,392943105900,68400,68400,68400,68300,5112
20231025,122500,392593902400,68300,68300,68400,68300,3084
20231025,122400,392383225900,68300,68300,68400,68300,206797
20231025,122300,378258929200,68300,68400,68400,68300,2989
20231025,122200,378054590200,68400,68400,68400,68300,2205
20231025,122100,377903945300,68400,68300,68400,68300,3924
20231025,122000,377635891300,68300,68300,68400,68300,4146
20231025,121900,377352647000,68400,68400,68400,68300,3920
20231025,121800,377084838200,68300,68400,68400,68300,5244
20231025,121700,376726502600,68400,68400,68400,68300,3131
20231025,121600,376512577100,68400,68300,68400,68300,1694
20231025,121500,376396848600,68300,68400,68400,68300,4170
20231025,121400,376111978800,68300,68400,68400,68300,2343
20231025,121300,375951863300,68400,68300,68400,68300,2070
20231025,121200,375810420500,68300,68300,68400,68300,1170
20231025,121100,375730470800,68400,68400,68400,68300,2150
20231025,121000,375583488300,68300,68400,68400,68300,1896
20231025,120900,375453899600,68400,68400,68400,68300,2939
20231025,120800,375253072400,68300,68400,68400,68300,1289
20231025,120700,375164946900,68400,68300,68400,68300,1277
20231025,120600,375077684000,68300,68400,68400,68300,2047
20231025,120500,374937817700,68300,68300,68400,68300,1191
20231025,120400,374856411500,68400,68400,68400,68300,2035
20231025,120300,374717261800,68400,68400,68400,68300,1424
20231025,120200,374619881300,68400,68400,68400,68300,3793
20231025,120100,374360573500,68400,68400,68500,68300,137649
20231025,120000,364946203600,68400,68400,68400,68300,2901
20231025,115900,364747998400,68300,68300,68400,68300,1925
20231025,115800,364616470600,68300,68400,68400,68300,2061
20231025,115700,364475632900,68300,68400,68500,68300,60312
20231025,115600,360350487700,68500,68400,68500,68400,1269
20231025,115500,360263603700,68400,68500,68500,68400,1844
20231025,115400,360137313400,68500,68500,68500,68400,1034
20231025,115300,360066544800,68500,68500,68500,68400,1504
20231025,115200,359963545100,68500,68500,68500,68400,2922
20231025,115100,359763490800,68500,68500,68500,68400,3626
20231025,115000,359515414600,68500,68500,68500,68400,937
20231025,114900,359451264900,68500,68400,68500,68300,196762
20231025,114800,345989364500,68400,68300,68400,68300,3913
20231025,114700,345721927700,68400,68400,68400,68300,1574
20231025,114600,345614337000,68400,68300,68400,68300,6804
20231025,114500,345149431800,68300,68400,68400,68300,2742
20231025,114400,344962061000,68300,68400,68400,68300,2683
20231025,114300,344778729000,68300,68300,68400,68300,2992
20231025,114200,344574250600,68300,68400,68400,68300,5732
20231025,114100,344182705200,68400,68300,68400,68300,2278
20231025,114000,344027050000,68300,68400,68400,68300,3132
20231025,113900,343813105400,68400,68400,68400,68300,5021
20231025,113800,343469883800,68400,68300,68400,68300,5866
20231025,113700,343069033600,68400,68400,68400,68300,3443
20231025,113600,342833734800,68400,68300,68400,68300,1978
20231025,113500,342698586600,68300,68400,68400,68300,3704
20231025,113400,342445392500,68400,68400,68400,68300,1908
20231025,113300,342314990600,68400,68300,68400,68300,3180
20231025,113200,342097693800,68400,68300,68400,68300,1967
20231025,113100,341963170600,68400,68400,68400,68300,1522
20231025,113000,341859136200,68400,68300,68400,68300,2636
20231025,112900,341678931300,68400,68400,68400,68300,1371
20231025,112800,341585183900,68400,68400,68400,68300,2200
20231025,112700,341434757000,68400,68400,68400,68300,1155
20231025,112600,341355803200,68300,68400,68400,68300,1809
20231025,112500,341232126300,68300,68400,68400,68300,3330
20231025,112400,341004531400,68400,68400,68400,68300,4493
20231025,112300,340697390700,68300,68400,68400,68300,2989
20231025,112200,340493008800,68300,68400,68400,68300,4720
20231025,112100,340170521500,68400,68400,68400,68300,2323
20231025,112000,340011675900,68400,68400,68400,68300,740
20231025,111900,339961107500,68300,68400,68400,68300,2683
20231025,111800,339777665300,68400,68300,68400,68300,1855
20231025,111700,339650899300,68400,68200,68400,68200,43313
20231025,111600,336691754100,68300,68300,68300,68200,2638
20231025,111500,336511685200,68300,68400,68400,68200,79425
20231025,111400,331086908600,68400,68300,68400,68300,4762
20231025,111300,330761364600,68400,68400,68500,68300,30321
20231025,111200,328687420100,68400,68400,68400,68300,3534
20231025,111100,328445713500,68400,68400,68400,68300,16825
20231025,111000,327294918000,68400,68400,68400,68300,50890
20231025,110900,323814053400,68400,68500,68500,68300,43487
20231025,110800,320839549400,68400,68300,68500,68300,166272
20231025,110700,309465334300,68400,68400,68400,68300,14373
20231025,110600,308482314600,68400,68400,68400,68300,5749
20231025,110500,308089434100,68400,68400,68400,68300,2745
20231025,110400,307901801600,68400,68400,68400,68300,4748
20231025,110300,307577138900,68400,68300,68400,68300,5705
20231025,110200,307187069000,68400,68400,68400,68300,4463
20231025,110100,306881962400,68400,68300,68400,68300,4335
20231025,110000,306585636100,68400,68400,68400,68300,54266
20231025,105900,302878761500,68400,68400,68400,68300,14087
20231025,105800,301915531300,68300,68300,68400,68200,169837
20231025,105700,290315222100,68200,68200,68300,68200,8315
20231025,105600,289747808900,68200,68300,68300,68200,6099
20231025,105500,289331699900,68300,68300,68300,68200,9266
20231025,105400,288699467900,68300,68200,68300,68200,9298
20231025,105300,288064829400,68300,68300,68300,68200,6476
20231025,105200,287622797800,68300,68300,68300,68200,8961
20231025,105100,287011140100,68300,68200,68300,68200,6846
20231025,105000,286544009600,68200,68300,68300,68200,8268
20231025,104900,285979549300,68300,68200,68300,68200,8325
20231025,104800,285411404900,68300,68200,68300,68200,6183
20231025,104700,284989598400,68200,68300,68300,68200,2847
20231025,104600,284795338800,68300,68300,68300,68200,11711
20231025,104500,283996404800,68300,68200,68300,68200,6186
20231025,104400,283574237200,68200,68300,68300,68200,10919
20231025,104300,282828838300,68300,68200,68300,68200,7371
20231025,104200,282325916800,68200,68200,68300,68200,5461
20231025,104100,281953294700,68300,68300,68300,68200,3735
20231025,104000,281698461600,68300,68300,68300,68200,2970
20231025,103900,281495839000,68300,68200,68300,68200,6649
20231025,103800,281042251400,68200,68200,68300,68200,3646
20231025,103700,280793476300,68200,68200,68300,68200,4168
20231025,103600,280509046500,68300,68100,68300,68100,55238
20231025,103500,276742154000,68200,68200,68200,68100,10090
20231025,103400,276054833000,68100,68300,68300,68100,94431
20231025,103300,269615035000,68200,68200,68300,68200,9176
20231025,103200,268989168900,68300,68200,68300,68200,4027
20231025,103100,268714401800,68300,68300,68300,68200,5566
20231025,103000,268334682600,68200,68200,68300,68200,5707
20231025,102900,267945362300,68200,68300,68300,68200,13651
20231025,102800,267014311700,68300,68200,68300,68200,7392
20231025,102700,266510074500,68300,68300,68300,68200,137705
20231025,102600,257118426500,68300,68200,68300,68200,7526
20231025,102500,256605013400,68300,68200,68300,68200,5511
20231025,102400,256229005000,68300,68200,68300,68200,4874
20231025,102300,255896353900,68200,68300,68400,68200,90891
20231025,102200,249688582600,68300,68300,68400,68300,2861
20231025,102100,249493140300,68400,68400,68400,68300,16106
20231025,102000,248393018500,68300,68300,68400,68300,6988
20231025,101900,247915344800,68400,68300,68400,68300,3446
20231025,101800,247679922500,68300,68300,68400,68200,79972
20231025,101700,242217790200,68300,68400,68400,68200,54165
20231025,101600,238518641600,68300,68400,68400,68200,61490
20231025,101500,234319171800,68300,68300,68400,68200,114360
20231025,101400,226508657400,68300,68300,68300,68200,10124
20231025,101300,225817929900,68200,68300,68300,68200,6824
20231025,101200,225352289700,68300,68300,68300,68200,10959
20231025,101100,224604163200,68300,68300,68300,68200,5972
20231025,101000,224196623500,68200,68200,68300,68200,8077
20231025,100900,223645225800,68200,68300,68400,68200,108115
20231025,100800,216261295500,68300,68400,68500,68300,180519
20231025,100700,203914356900,68300,68400,68400,68300,5315
20231025,100600,203551060400,68400,68400,68500,68300,74708
20231025,100500,198441049700,68400,68300,68400,68300,10842
20231025,100400,197699945400,68300,68500,68500,68300,94010
20231025,100300,191269967700,68400,68500,68500,68400,10674
20231025,100200,190539795900,68400,68500,68500,68400,4522
20231025,100100,190230286600,68500,68500,68500,68400,6795
20231025,100000,189765369500,68500,68400,68500,68400,3260
20231025,095900,189542309800,68400,68400,68500,68400,3293
20231025,095800,189317007400,68400,68500,68500,68300,120346
20231025,095700,181085594800,68400,68500,68500,68400,2164
20231025,095600,180937520100,68400,68400,68500,68300,96995
20231025,095500,174303386600,68400,68400,68500,68400,15938
20231025,095400,173212902600,68400,68400,68500,68400,6609
20231025,095300,172760593400,68500,68400,68500,68400,8304
20231025,095200,172192424100,68400,68400,68500,68400,4568
20231025,095100,171879813100,68500,68400,68500,68400,25868
20231025,095000,170110190600,68400,68500,68500,68400,7074
20231025,094900,169625868500,68500,68500,68500,68400,5427
20231025,094800,169254406900,68500,68400,68500,68400,4549
20231025,094700,168942951400,68400,68500,68500,68400,3419
20231025,094600,168708881400,68400,68500,68500,68300,44112
20231025,094500,165691603500,68400,68300,68500,68300,53458
20231025,094400,162035270900,68300,68400,68500,68300,112929
20231025,094300,154311686600,68400,68400,68500,68400,10548
20231025,094200,153590151600,68400,68400,68500,68400,14338
20231025,094100,152609382800,68500,68400,68500,68400,6042
20231025,094000,152196034900,68400,68400,68500,68400,6046
20231025,093900,151782431700,68500,68500,68500,68400,8211
20231025,093800,151220467300,68500,68500,68600,68400,71110
20231025,093700,146349537400,68600,68600,68600,68500,40145
20231025,093600,143599486800,68600,68600,68600,68500,2805
20231025,093500,143407243000,68500,68500,68600,68500,5635
20231025,093400,143021074600,68600,68500,68600,68500,7962
20231025,093300,142475037000,68600,68600,68600,68500,4015
20231025,093200,142199824400,68500,68500,68600,68500,11690
20231025,093100,141398716400,68600,68700,68700,68500,57475
20231025,093000,137455580300,68700,68600,68700,68600,20248
20231025,092900,136066160900,68700,68700,68700,68600,47221
20231025,092800,132826526600,68700,68600,68700,68600,21101
20231025,092700,131377701000,68600,68700,68700,68600,17636
20231025,092600,130167656300,68700,68700,68700,68500,82755
20231025,092500,124490408800,68700,68600,68700,68600,13444
20231025,092400,123567620900,68700,68700,68700,68600,8016
20231025,092300,123017400500,68700,68700,68700,68600,12270
20231025,092200,122175330900,68600,68700,68700,68500,140315
20231025,092100,112549047200,68700,68700,68700,68600,31585
20231025,092000,110379308900,68600,68600,68700,68500,109186
20231025,091900,102889443200,68500,68600,68600,68500,7233
20231025,091800,102393830900,68600,68600,68600,68500,6677
20231025,091700,101936364300,68500,68600,68600,68500,3106
20231025,091600,101723512900,68600,68600,68700,68500,23983
20231025,091500,100078257700,68600,68600,68700,68500,55006
20231025,091400,96305026800,68600,68600,68700,68500,106185
20231025,091300,89020738800,68500,68600,68700,68500,94168
20231025,091200,82561126400,68700,68700,68700,68600,9423
20231025,091100,81913964300,68600,68700,68700,68600,4864
20231025,091000,81580067400,68700,68700,68800,68600,62716
20231025,090900,77271500300,68700,68700,68700,68600,76798
20231025,090800,71996199400,68600,68600,68700,68600,7441
20231025,090700,71485687200,68600,68600,68700,68400,173281
20231025,090600,59612975500,68600,68700,68700,68500,46689
20231025,090500,56410824900,68700,68600,68700,68600,11969
20231025,090400,55589356600,68700,68500,68700,68500,57585
20231025,090300,51639644700,68600,68800,68800,68500,122110
20231025,090200,43258997500,68700,68700,68800,68600,68240
20231025,090100,38570400900,68700,68700,68700,68600,47171
20231025,090000,35330297600,68600,68800,68800,68500,513463