stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,184400,976884108100,66700,66700,66700,66700,1531866
20231026,184300,976884108100,66700,66700,66700,66700,0
20231026,184200,976884108100,66700,66700,66700,66700,0
20231026,184100,976884108100,66700,66700,66700,66700,0
20231026,184000,976884108100,66700,66700,66700,66700,0
20231026,183900,976884108100,66700,66700,66700,66700,0
20231026,183800,976884108100,66700,66700,66700,66700,0
20231026,183700,976884108100,66700,66700,66700,66700,0
20231026,183600,976884108100,66700,66700,66700,66700,0
20231026,183500,976884108100,66700,66700,66700,66700,0
20231026,183400,976884108100,66700,66700,66700,66700,0
20231026,183300,976884108100,66700,66700,66700,66700,0
20231026,183200,976884108100,66700,66700,66700,66700,0
20231026,183100,976884108100,66700,66700,66700,66700,0
20231026,183000,976884108100,66700,66700,66700,66700,0
20231026,182900,976884108100,66700,66700,66700,66700,0
20231026,182800,976884108100,66700,66700,66700,66700,0
20231026,182700,976884108100,66700,66700,66700,66700,0
20231026,182600,976884108100,66700,66700,66700,66700,0
20231026,182500,976884108100,66700,66700,66700,66700,0
20231026,182400,976884108100,66700,66700,66700,66700,0
20231026,182300,976884108100,66700,66700,66700,66700,0
20231026,182200,976884108100,66700,66700,66700,66700,0
20231026,182100,976884108100,66700,66700,66700,66700,0
20231026,182000,976884108100,66700,66700,66700,66700,0
20231026,181900,976884108100,66700,66700,66700,66700,0
20231026,181800,976884108100,66700,66700,66700,66700,0
20231026,181700,976884108100,66700,66700,66700,66700,0
20231026,181600,976884108100,66700,66700,66700,66700,0
20231026,181500,976884108100,66700,66700,66700,66700,0
20231026,181400,976884108100,66700,66700,66700,66700,1531866
20231026,181300,976884108100,66700,66700,66700,66700,0
20231026,181200,976884108100,66700,66700,66700,66700,0
20231026,181100,976884108100,66700,66700,66700,66700,0
20231026,181000,976884108100,66700,66700,66700,66700,0
20231026,180900,976884108100,66700,66700,66700,66700,0
20231026,180800,976884108100,66700,66700,66700,66700,0
20231026,180700,976884108100,66700,66700,66700,66700,0
20231026,180600,976884108100,66700,66700,66700,66700,0
20231026,180500,976884108100,66700,66700,66700,66700,0
20231026,180400,976884108100,66700,66700,66700,66700,0
20231026,180300,976884108100,66700,66700,66700,66700,0
20231026,180200,976884108100,66700,66700,66700,66700,0
20231026,180100,976884108100,66700,66700,66700,66700,0
20231026,180000,976884108100,66700,66700,66700,66700,0
20231026,175900,976884108100,66700,66700,66700,66700,0
20231026,175800,976884108100,66700,66700,66700,66700,0
20231026,175700,976884108100,66700,66700,66700,66700,0
20231026,175600,976884108100,66700,66700,66700,66700,0
20231026,175500,976884108100,66700,66700,66700,66700,0
20231026,175400,976884108100,66700,66700,66700,66700,0
20231026,175300,976884108100,66700,66700,66700,66700,0
20231026,175200,976884108100,66700,66700,66700,66700,0
20231026,175100,976884108100,66700,66700,66700,66700,0
20231026,175000,976884108100,66700,66700,66700,66700,0
20231026,174900,976884108100,66700,66700,66700,66700,0
20231026,174800,976884108100,66700,66700,66700,66700,0
20231026,174700,976884108100,66700,66700,66700,66700,0
20231026,174600,976884108100,66700,66700,66700,66700,0
20231026,174500,976884108100,66700,66700,66700,66700,0
20231026,174400,976884108100,66700,66700,66700,66700,1531866
20231026,174300,976884108100,66700,66700,66700,66700,0
20231026,174200,976884108100,66700,66700,66700,66700,0
20231026,174100,976884108100,66700,66700,66700,66700,0
20231026,174000,976884108100,66700,66700,66700,66700,0
20231026,173900,976884108100,66700,66700,66700,66700,0
20231026,173800,976884108100,66700,66700,66700,66700,0
20231026,173700,976884108100,66700,66700,66700,66700,0
20231026,173600,976884108100,66700,66700,66700,66700,0
20231026,173500,976884108100,66700,66700,66700,66700,0
20231026,173400,976884108100,66700,66700,66700,66700,0
20231026,173300,976884108100,66700,66700,66700,66700,0
20231026,173200,976884108100,66700,66700,66700,66700,0
20231026,173100,976884108100,66700,66700,66700,66700,0
20231026,173000,976884108100,66700,66700,66700,66700,0
20231026,172900,976884108100,66700,66700,66700,66700,0
20231026,172800,976884108100,66700,66700,66700,66700,0
20231026,172700,976884108100,66700,66700,66700,66700,0
20231026,172600,976884108100,66700,66700,66700,66700,0
20231026,172500,976884108100,66700,66700,66700,66700,0
20231026,172400,976884108100,66700,66700,66700,66700,0
20231026,172300,976884108100,66700,66700,66700,66700,0
20231026,172200,976884108100,66700,66700,66700,66700,0
20231026,172100,976884108100,66700,66700,66700,66700,0
20231026,172000,976884108100,66700,66700,66700,66700,0
20231026,171900,976884108100,66700,66700,66700,66700,0
20231026,171800,976884108100,66700,66700,66700,66700,0
20231026,171700,976884108100,66700,66700,66700,66700,0
20231026,171600,976884108100,66700,66700,66700,66700,0
20231026,171500,976884108100,66700,66700,66700,66700,0
20231026,171400,976884108100,66700,66700,66700,66700,1531866
20231026,171300,976884108100,66700,66700,66700,66700,0
20231026,171200,976884108100,66700,66700,66700,66700,0
20231026,171100,976884108100,66700,66700,66700,66700,0
20231026,171000,976884108100,66700,66700,66700,66700,0
20231026,170900,976884108100,66700,66700,66700,66700,0
20231026,170800,976884108100,66700,66700,66700,66700,0
20231026,170700,976884108100,66700,66700,66700,66700,0
20231026,170600,976884108100,66700,66700,66700,66700,0
20231026,170500,976884108100,66700,66700,66700,66700,0
20231026,170400,976884108100,66700,66700,66700,66700,0
20231026,170300,976884108100,66700,66700,66700,66700,0
20231026,170200,976884108100,66700,66700,66700,66700,0
20231026,170100,976884108100,66700,66700,66700,66700,0
20231026,170000,976884108100,66700,66700,66700,66700,0
20231026,165900,976884108100,66700,66700,66700,66700,0
20231026,165800,976884108100,66700,66700,66700,66700,0
20231026,165700,976884108100,66700,66700,66700,66700,0
20231026,165600,976884108100,66700,66700,66700,66700,0
20231026,165500,976884108100,66700,66700,66700,66700,0
20231026,165400,976884108100,66700,66700,66700,66700,0
20231026,165300,976884108100,66700,66700,66700,66700,0
20231026,165200,976884108100,66700,66700,66700,66700,0
20231026,165100,976884108100,66700,66700,66700,66700,0
20231026,165000,976884108100,66700,66700,66700,66700,0
20231026,164900,976884108100,66700,66700,66700,66700,0
20231026,164800,976884108100,66700,66700,66700,66700,0
20231026,164700,976884108100,66700,66700,66700,66700,0
20231026,164600,976884108100,66700,66700,66700,66700,0
20231026,164500,976884108100,66700,66700,66700,66700,0
20231026,164400,976884108100,66700,66700,66700,66700,1531866
20231026,164300,976884108100,66700,66700,66700,66700,0
20231026,164200,976884108100,66700,66700,66700,66700,0
20231026,164100,976884108100,66700,66700,66700,66700,0
20231026,164000,976884108100,66700,66700,66700,66700,0
20231026,163900,976884108100,66700,66700,66700,66700,0
20231026,163800,976884108100,66700,66700,66700,66700,0
20231026,163700,976884108100,66700,66700,66700,66700,0
20231026,163600,976884108100,66700,66700,66700,66700,0
20231026,163500,976884108100,66700,66700,66700,66700,0
20231026,163400,976884108100,66700,66700,66700,66700,0
20231026,163300,976884108100,66700,66700,66700,66700,0
20231026,163200,976884108100,66700,66700,66700,66700,0
20231026,163100,976884108100,66700,66700,66700,66700,0
20231026,163000,976884108100,66700,66700,66700,66700,0
20231026,162900,976884108100,66700,66700,66700,66700,0
20231026,162800,976884108100,66700,66700,66700,66700,0
20231026,162700,976884108100,66700,66700,66700,66700,0
20231026,162600,976884108100,66700,66700,66700,66700,0
20231026,162500,976884108100,66700,66700,66700,66700,0
20231026,162400,976884108100,66700,66700,66700,66700,0
20231026,162300,976884108100,66700,66700,66700,66700,0
20231026,162200,976884108100,66700,66700,66700,66700,0
20231026,162100,976884108100,66700,66700,66700,66700,0
20231026,162000,976884108100,66700,66700,66700,66700,0
20231026,161900,976884108100,66700,66700,66700,66700,0
20231026,161800,976884108100,66700,66700,66700,66700,0
20231026,161700,976884108100,66700,66700,66700,66700,0
20231026,161600,976884108100,66700,66700,66700,66700,0
20231026,161500,976884108100,66700,66700,66700,66700,0
20231026,161400,976884108100,66700,66700,66700,66700,1531866
20231026,161300,976884108100,66700,66700,66700,66700,0
20231026,161200,976884108100,66700,66700,66700,66700,0
20231026,161100,976884108100,66700,66700,66700,66700,0
20231026,161000,976884108100,66700,66700,66700,66700,0
20231026,160900,976884108100,66700,66700,66700,66700,0
20231026,160800,976884108100,66700,66700,66700,66700,0
20231026,160700,976884108100,66700,66700,66700,66700,0
20231026,160600,976884108100,66700,66700,66700,66700,0
20231026,160500,976884108100,66700,66700,66700,66700,0
20231026,160400,976884108100,66700,66700,66700,66700,0
20231026,160300,976884108100,66700,66700,66700,66700,0
20231026,160200,976884108100,66700,66700,66700,66700,0
20231026,160100,976884108100,66700,66700,66700,66700,0
20231026,160000,976884108100,66700,66700,66700,66700,0
20231026,155900,976884108100,66700,66700,66700,66700,0
20231026,155800,976884108100,66700,66700,66700,66700,0
20231026,155700,976884108100,66700,66700,66700,66700,0
20231026,155600,976884108100,66700,66700,66700,66700,0
20231026,155500,976884108100,66700,66700,66700,66700,0
20231026,155400,976884108100,66700,66700,66700,66700,0
20231026,155300,976884108100,66700,66700,66700,66700,0
20231026,155200,976884108100,66700,66700,66700,66700,0
20231026,155100,976884108100,66700,66700,66700,66700,0
20231026,155000,976884108100,66700,66700,66700,66700,0
20231026,154900,976884108100,66700,66700,66700,66700,0
20231026,154800,976884108100,66700,66700,66700,66700,0
20231026,154700,976884108100,66700,66700,66700,66700,0
20231026,154600,976884108100,66700,66700,66700,66700,0
20231026,154500,976884108100,66700,66700,66700,66700,0
20231026,154400,976884108100,66700,66700,66700,66700,1531866
20231026,154300,976884108100,66700,66700,66700,66700,0
20231026,154200,976884108100,66700,66700,66700,66700,0
20231026,154100,976884108100,66700,66700,66700,66700,0
20231026,154000,976884108100,66700,66700,66700,66700,0
20231026,153900,976884108100,66700,66700,66700,66700,0
20231026,153800,976884108100,66700,66700,66700,66700,0
20231026,153700,976884108100,66700,66700,66700,66700,0
20231026,153600,976884108100,66700,66700,66700,66700,0
20231026,153500,976884108100,66700,66700,66700,66700,0
20231026,153400,976884108100,66700,66700,66700,66700,0
20231026,153300,976884108100,66700,66700,66700,66700,0
20231026,153200,976884108100,66700,66700,66700,66700,0
20231026,153100,976884108100,66700,66700,66700,66700,0
20231026,153000,976884108100,66700,66700,66700,66700,1531866
20231026,152900,874708645900,66800,66800,66800,66800,0
20231026,152800,874708645900,66800,66800,66800,66800,0
20231026,152700,874708645900,66800,66800,66800,66800,0
20231026,152600,874708645900,66800,66800,66800,66800,0
20231026,152500,874708645900,66800,66800,66800,66800,0
20231026,152400,874708645900,66800,66800,66800,66800,0
20231026,152300,874708645900,66800,66800,66800,66800,0
20231026,152200,874708645900,66800,66800,66800,66800,0
20231026,152100,874708645900,66800,66800,66800,66800,0
20231026,152000,874708645900,66800,66800,66800,66800,0
20231026,151900,874708645900,66800,66800,66900,66800,19960
20231026,151800,873374425800,66900,66900,67000,66800,99830
20231026,151700,866696516100,66900,67000,67000,66900,14146
20231026,151600,865749186900,67000,66900,67000,66900,8634
20231026,151500,865171052300,67000,67000,67000,66900,10138
20231026,151400,864492303400,67000,66900,67000,66900,10431
20231026,151300,863793919800,67000,66800,67000,66800,157555
20231026,151200,853253388600,66900,66900,66900,66800,13504
20231026,151100,852350450200,66900,66800,66900,66800,12534
20231026,151000,851512298500,66900,66900,66900,66800,11743
20231026,150900,850726984200,66900,66900,66900,66800,13473
20231026,150800,849826130700,66800,66800,66900,66800,10423
20231026,150700,849129403500,66800,66800,66900,66800,14110
20231026,150600,848185891100,66900,66900,66900,66800,10388
20231026,150500,847491545400,66900,66800,66900,66800,13034
20231026,150400,846620544700,66900,66900,66900,66800,15398
20231026,150300,845591785800,66900,66900,66900,66800,11806
20231026,150200,844802862300,66900,66800,66900,66800,28344
20231026,150100,842909188500,66900,66900,66900,66800,20058
20231026,150000,841568085100,66900,66800,66900,66800,10633
20231026,145900,840857347900,66900,66900,67000,66800,114851
20231026,145800,833173537300,66900,66900,67000,66900,14123
20231026,145700,832228501300,67000,66900,67000,66900,38276
20231026,145600,829667509200,67000,67000,67000,66900,13373
20231026,145500,828771802100,67000,66900,67000,66900,11759
20231026,145400,827984481800,67000,66900,67000,66900,6690
20231026,145300,827536577100,67000,67000,67000,66900,6335
20231026,145200,827112424500,66900,67000,67000,66900,11138
20231026,145100,826366832100,67000,66900,67000,66900,7875
20231026,145000,825839613600,66900,66900,67000,66800,77838
20231026,144900,820632127400,66900,66800,66900,66800,32526
20231026,144800,818456728500,66800,66900,66900,66800,11824
20231026,144700,817666530900,66800,66800,66900,66800,8717
20231026,144600,817083893000,66900,66900,66900,66800,7178
20231026,144500,816604059500,66900,66800,66900,66800,8036
20231026,144400,816066895500,66800,66900,66900,66800,7219
20231026,144300,815584335800,66900,66800,66900,66800,7286
20231026,144200,815097268700,66900,66800,66900,66800,6017
20231026,144100,814694993300,66900,66800,66900,66800,6133
20231026,144000,814284952100,66900,67000,67000,66800,85863
20231026,143900,808540615300,67000,67000,67000,66900,4556
20231026,143800,808235533000,67000,67000,67000,66900,20434
20231026,143700,806868247100,67000,66900,67000,66900,6997
20231026,143600,806399779300,67000,66900,67000,66800,151065
20231026,143500,796294108800,66800,66800,66900,66800,21959
20231026,143400,794826163600,66900,66800,66900,66800,14924
20231026,143300,793828757500,66800,66800,66900,66800,31014
20231026,143200,791756607000,66800,66800,66900,66800,18474
20231026,143100,790522072600,66900,66800,66900,66800,8288
20231026,143000,789968127300,66800,66800,66900,66800,15518
20231026,142900,788931111300,66800,66900,66900,66800,10411
20231026,142800,788235348200,66900,66900,66900,66800,11278
20231026,142700,787481823800,66900,66800,66900,66800,10303
20231026,142600,786793317500,66900,66800,66900,66800,9816
20231026,142500,786137412300,66900,66800,66900,66800,7117
20231026,142400,785661712700,66800,66900,66900,66800,7884
20231026,142300,785134777200,66900,66800,66900,66800,11000
20231026,142200,784399729700,66800,66900,66900,66800,10379
20231026,142100,783705962700,66800,66900,66900,66800,5543
20231026,142000,783335369400,66900,66800,66900,66800,8378
20231026,141900,782775307900,66900,66900,66900,66800,6687
20231026,141800,782328348600,66800,66900,66900,66800,5869
20231026,141700,781936116300,66900,66900,66900,66800,7638
20231026,141600,781425446500,66900,66900,66900,66800,12233
20231026,141500,780607591100,66900,66800,66900,66800,7146
20231026,141400,780129918800,66900,66800,66900,66800,5546
20231026,141300,779759264500,66800,66900,66900,66800,6118
20231026,141200,779350315100,66900,66900,66900,66800,3230
20231026,141100,779134433800,66800,66900,66900,66800,4644
20231026,141000,778824065400,66900,66800,66900,66800,5220
20231026,140900,778475217500,66800,66900,66900,66800,3712
20231026,140800,778227113800,66900,67000,67000,66800,42242
20231026,140700,775401179800,66900,66900,67000,66900,24862
20231026,140600,773735788800,67000,66900,67000,66800,49701
20231026,140500,770410800900,66900,66800,66900,66800,15444
20231026,140400,769378044400,66900,66800,66900,66800,8598
20231026,140300,768803416200,66800,66800,66900,66800,6241
20231026,140200,768386321300,66900,66800,66900,66800,20630
20231026,140100,767006516200,66900,67000,67000,66800,29890
20231026,140000,765006809200,66900,66900,67000,66800,58172
20231026,135900,761115226100,66900,66800,66900,66800,21148
20231026,135800,759700793900,66900,66900,66900,66800,12478
20231026,135700,758866790100,66800,66900,67000,66800,53276
20231026,135600,755302543300,66900,67000,67000,66900,6611
20231026,135500,754860133500,66900,66900,67000,66900,7443
20231026,135400,754362094700,66900,66900,67000,66900,30150
20231026,135300,752344976000,67000,66900,67000,66800,75213
20231026,135200,747313337400,66800,66800,66900,66800,7503
20231026,135100,746812030900,66900,66900,67000,66800,59525
20231026,135000,742829931200,67000,66900,67000,66900,22997
20231026,134900,741291349600,66900,67000,67000,66900,9237
20231026,134800,740673333100,66900,66900,67000,66900,6769
20231026,134700,740220426800,66900,67000,67000,66900,9833
20231026,134600,739562488900,66900,66900,67000,66900,9390
20231026,134500,738934232400,66900,66900,67000,66900,7567
20231026,134400,738427956300,66900,67000,67000,66900,10412
20231026,134300,737731344900,66900,66900,67000,66800,129269
20231026,134200,729083367300,66900,67000,67000,66900,84607
20231026,134100,723422808100,67000,67000,67000,66900,6125
20231026,134000,723012829000,66900,66900,67000,66900,4169
20231026,133900,722733849500,67000,66900,67000,66900,24637
20231026,133800,721083407700,67000,66900,67000,66900,6472
20231026,133700,720650105900,66900,67000,67000,66900,8410
20231026,133600,720087082100,66900,66900,67000,66900,6857
20231026,133500,719628061700,67000,67000,67000,66900,6654
20231026,133400,719182822800,66900,66900,67000,66900,5493
20231026,133300,718815070000,66900,67000,67000,66900,6067
20231026,133200,718409117200,67000,66900,67000,66900,8792
20231026,133100,717820804400,67000,66900,67000,66900,12843
20231026,133000,716960894400,66900,67000,67000,66900,6586
20231026,132900,716520209700,66900,66900,67000,66900,4951
20231026,132800,716188932900,66900,66900,67000,66900,7806
20231026,132700,715666613500,67000,66900,67000,66900,4482
20231026,132600,715366645800,67000,67000,67000,66900,4609
20231026,132500,715058141000,66900,66800,67000,66800,73988
20231026,132400,710106613200,66900,66900,67000,66800,118789
20231026,132300,702160292800,66900,67000,67000,66900,4189
20231026,132200,701879926200,67000,66900,67000,66900,10174
20231026,132100,701198829300,66900,66900,67000,66900,6043
20231026,132000,700794490600,67000,67000,67000,66900,22409
20231026,131900,699293662800,67000,67000,67000,66900,5555
20231026,131800,698921964900,66900,66900,67000,66900,8002
20231026,131700,698386499600,67000,66900,67000,66900,4889
20231026,131600,698059347300,66900,66800,67000,66800,31413
20231026,131500,695957790400,66900,67000,67000,66800,25524
20231026,131400,694250336600,66900,67000,67000,66800,204611
20231026,131300,680562712000,66900,67000,67000,66900,8128
20231026,131200,680018820400,66900,66900,67000,66900,15284
20231026,131100,678995830700,67000,67000,67000,66900,8426
20231026,131000,678432014000,66900,66900,67000,66900,7447
20231026,130900,677933609900,66900,66900,67000,66900,4836
20231026,130800,677609920900,67000,66900,67000,66900,7948
20231026,130700,677077974300,67000,67000,67000,66900,8660
20231026,130600,676498426500,67000,66900,67000,66900,11865
20231026,130500,675704514300,66900,66900,67000,66900,6130
20231026,130400,675294338600,66900,67000,67000,66900,7737
20231026,130300,674776530000,66900,67000,67000,66900,5195
20231026,130200,674428845500,67000,67000,67000,66900,7690
20231026,130100,673914182200,67000,67000,67000,66900,4884
20231026,130000,673587330000,67000,66900,67000,66900,7743
20231026,125900,673068937900,66900,66900,67000,66900,6871
20231026,125800,672608967700,66900,66900,67000,66900,5516
20231026,125700,672239882900,66900,67000,67000,66900,8144
20231026,125600,671694956300,66900,66900,67000,66900,30886
20231026,125500,669628481600,67000,66900,67000,66900,4533
20231026,125400,669325122300,66900,67000,67000,66900,4700
20231026,125300,669010527900,66900,66900,67000,66900,7524
20231026,125200,668506891000,66900,67000,67000,66900,8682
20231026,125100,667925583200,67000,67000,67000,66900,6086
20231026,125000,667518113700,67000,66900,67000,66900,5876
20231026,124900,667124646900,67000,66900,67000,66900,9367
20231026,124800,666497671200,67000,66900,67000,66900,7959
20231026,124700,665964937800,67000,67000,67000,66900,3879
20231026,124600,665705256300,66900,67000,67000,66900,8155
20231026,124500,665159129800,66900,67000,67000,66900,11306
20231026,124400,664402511200,67000,67000,67000,66900,5972
20231026,124300,664002555800,67000,67000,67000,66900,2737
20231026,124200,663819285900,67000,67000,67000,66900,3088
20231026,124100,663612455300,67000,67000,67000,66900,3809
20231026,124000,663357303300,67000,67000,67000,66900,7526
20231026,123900,662853494500,67000,67000,67000,66900,7851
20231026,123800,662327531700,67000,67000,67000,66900,12639
20231026,123700,661480837200,67000,67000,67000,66900,19711
20231026,123600,660161002600,67000,67000,67000,66900,10385
20231026,123500,659465295800,67000,67000,67000,66900,7149
20231026,123400,658986448400,67000,66800,67000,66800,123908
20231026,123300,650696703200,66900,66900,66900,66800,17327
20231026,123200,649537739700,66900,66900,66900,66800,7734
20231026,123100,649020912500,66800,66900,66900,66800,4019
20231026,123000,648752275100,66900,66900,66900,66800,4729
20231026,122900,648436093800,66900,66900,66900,66800,4050
20231026,122800,648165328300,66900,66900,66900,66800,8477
20231026,122700,647598472200,66900,66800,66900,66800,14352
20231026,122600,646638585500,66900,66900,66900,66800,6464
20231026,122500,646206476800,66900,66900,66900,66800,9105
20231026,122400,645598048800,66900,66700,66900,66700,72083
20231026,122300,640781324200,66800,66900,66900,66700,237286
20231026,122200,624932375500,66800,66900,66900,66800,9996
20231026,122100,624264117500,66900,66900,66900,66800,12062
20231026,122000,623458064600,66900,66900,66900,66800,10506
20231026,121900,622755663900,66900,66900,66900,66800,6982
20231026,121800,622289158100,66900,66900,66900,66800,10058
20231026,121700,621616799600,66900,66900,66900,66800,12171
20231026,121600,620802924800,66900,66900,66900,66800,10798
20231026,121500,620080990000,66900,66900,66900,66800,7342
20231026,121400,619590100100,66800,66900,66900,66800,18506
20231026,121300,618352462600,66900,66900,66900,66800,18432
20231026,121200,617119912700,66800,66900,66900,66800,12392
20231026,121100,616291442800,66900,66800,66900,66800,7878
20231026,121000,615764832100,66900,66900,66900,66800,11819
20231026,120900,614974647000,66900,66900,66900,66800,15554
20231026,120800,613934548600,66900,66900,66900,66800,4073
20231026,120700,613662212800,66900,66800,66900,66800,11479
20231026,120600,612894609300,66900,66800,66900,66800,14732
20231026,120500,611909960700,66900,66900,66900,66800,12064
20231026,120400,611103314300,66900,66900,66900,66800,8151
20231026,120300,610558469100,66900,66900,66900,66800,8919
20231026,120200,609962203800,66800,66900,66900,66800,15478
20231026,120100,608927299900,66900,66800,66900,66800,10129
20231026,120000,608250357300,66900,66900,66900,66800,7134
20231026,115900,607773668600,66900,66800,66900,66800,12338
20231026,115800,606949149300,66900,66800,66900,66800,4721
20231026,115700,606633372000,66800,66900,66900,66800,4844
20231026,115600,606309411100,66800,67000,67000,66800,127446
20231026,115500,597782883300,67000,66900,67000,66900,7939
20231026,115400,597251067200,67000,67000,67000,66900,7520
20231026,115300,596747485800,67000,67000,67000,66900,3624
20231026,115200,596504830000,67000,67000,67000,66900,4260
20231026,115100,596219527500,66900,67000,67000,66900,4461
20231026,115000,595920747500,67000,67000,67000,66900,5039
20231026,114900,595583391400,67000,67000,67000,66900,6013
20231026,114800,595180599700,67000,67000,67000,66900,3285
20231026,114700,594960642000,67000,67000,67000,66900,8332
20231026,114600,594402469800,67000,67000,67000,66900,10761
20231026,114500,593682346500,67000,66900,67000,66800,64687
20231026,114400,589354592300,66900,66900,67000,66800,243669
20231026,114300,573052768100,66900,66800,66900,66800,23159
20231026,114200,571503633400,66900,66900,66900,66800,6783
20231026,114100,571050168100,66900,66900,66900,66800,6133
20231026,114000,570640047100,66900,66800,66900,66800,11016
20231026,113900,569903815800,66900,66800,66900,66800,8230
20231026,113800,569353746600,66900,66900,66900,66800,14900
20231026,113700,568357738300,66900,66900,66900,66800,11864
20231026,113600,567564507300,66900,66800,66900,66800,42718
20231026,113500,564710498100,66900,66800,66900,66800,14890
20231026,113400,563715354000,66900,66900,66900,66800,4972
20231026,113300,563382978000,66800,66800,66900,66800,11279
20231026,113200,562628649200,66900,66900,66900,66800,40597
20231026,113100,559916506200,66900,66800,66900,66800,11785
20231026,113000,559128757200,66800,66900,66900,66800,13715
20231026,112900,558212071800,66900,66900,66900,66800,5159
20231026,112800,557867147600,66800,66800,66900,66800,33985
20231026,112700,555594305300,66900,66900,66900,66800,10676
20231026,112600,554880788000,66900,66900,66900,66800,10028
20231026,112500,554210436000,66900,66900,66900,66800,13468
20231026,112400,553309906500,66900,66900,66900,66800,75363
20231026,112300,548268966400,66800,66900,67000,66800,232632
20231026,112200,532706112400,66900,67000,67000,66900,4301
20231026,112100,532418241800,67000,66900,67000,66900,7952
20231026,112000,531886038000,67000,66900,67000,66900,9432
20231026,111900,531254850900,67000,67000,67000,66900,5681
20231026,111800,530874581000,67000,66900,67000,66900,6313
20231026,111700,530452085100,66900,67000,67000,66900,4293
20231026,111600,530164564700,67000,67000,67000,66900,2745
20231026,111500,529980718600,66900,67000,67000,66900,6042
20231026,111400,529576389000,67000,67000,67000,66900,5818
20231026,111300,529186876800,67000,67000,67000,66900,9010
20231026,111200,528583747300,67000,67000,67100,66900,36463
20231026,111100,526140596400,67000,67100,67100,67000,5214
20231026,111000,525791222400,67100,67000,67100,66900,28294
20231026,110900,523895517600,67000,67000,67100,66900,44764
20231026,110800,520896328200,67100,67000,67100,66900,111088
20231026,110700,513453412600,67100,67000,67100,67000,4686
20231026,110600,513139370300,67000,67100,67100,67000,6653
20231026,110500,512693517400,67000,67000,67100,67000,4651
20231026,110400,512381757900,67000,67100,67100,67000,70968
20231026,110300,507626845700,67100,67000,67100,67000,4638
20231026,110200,507316027600,67000,67100,67100,67000,7135
20231026,110100,506837869100,67100,67000,67100,67000,4441
20231026,110000,506540139400,67100,67000,67100,67000,15622
20231026,105900,505493320900,67100,67100,67100,67000,5097
20231026,105800,505151673200,67000,67100,67200,67000,36281
20231026,105700,502717551300,67100,67000,67200,66900,126472
20231026,105600,494240670400,66900,67000,67000,66900,6184
20231026,105500,493826776800,67000,66900,67000,66900,6468
20231026,105400,493393783100,67000,67000,67100,67000,407260
20231026,105300,466107177600,67100,67100,67200,67000,130199
20231026,105200,457370723000,67200,67200,67200,67100,4400
20231026,105100,457075416900,67100,67200,67200,67100,2136
20231026,105000,456932021200,67100,67100,67200,67100,3138
20231026,104900,456721417800,67200,67200,67200,67100,3256
20231026,104800,456502795900,67200,67300,67300,67100,101059
20231026,104700,449711671500,67200,67200,67300,67200,2593
20231026,104600,449537259900,67300,67300,67300,67200,2982
20231026,104500,449336653100,67300,67300,67300,67200,5559
20231026,104400,448962662600,67300,67300,67300,67200,3489
20231026,104300,448727877400,67300,67300,67300,67200,2742
20231026,104200,448543368300,67300,67200,67300,67200,4407
20231026,104100,448246875500,67300,67300,67300,67200,3446
20231026,104000,448015043400,67300,67300,67300,67200,2893
20231026,103900,447820444600,67300,67300,67300,67100,73760
20231026,103800,442864098200,67300,67200,67300,67100,98231
20231026,103700,436262889100,67200,67200,67200,67100,10765
20231026,103600,435539600000,67200,67100,67200,67100,7925
20231026,103500,435007160600,67200,67200,67200,67100,4255
20231026,103400,434721435800,67200,67000,67200,67000,121562
20231026,103300,426565275700,67100,67000,67100,67000,19709
20231026,103200,425243262800,67100,67100,67100,67000,5868
20231026,103100,424849795500,67100,67100,67100,67000,14487
20231026,103000,423877948400,67100,67000,67100,67000,3528
20231026,102900,423641404100,67100,67100,67100,67000,6011
20231026,102800,423238351100,67100,67100,67100,67000,8852
20231026,102700,422644648600,67100,67100,67100,67000,6211
20231026,102600,422228179900,67000,67100,67100,67000,8148
20231026,102500,421681726500,67100,67100,67100,67000,8734
20231026,102400,421095927300,67100,67100,67200,67000,59502
20231026,102300,417103646000,67100,67000,67100,67000,8320
20231026,102200,416545688300,67100,67100,67100,67000,7798
20231026,102100,416022815300,67100,67100,67200,67000,78472
20231026,102000,410757584600,67100,67100,67200,67100,4485
20231026,101900,410456492400,67100,67100,67200,67000,153575
20231026,101800,400151981100,67100,67100,67100,67000,24308
20231026,101700,398521460900,67100,67000,67100,67000,18846
20231026,101600,397257267600,67100,67000,67100,67000,8350
20231026,101500,396697363400,67100,67100,67200,67000,75746
20231026,101400,391615184700,67100,67100,67100,67000,14141
20231026,101300,390666683000,67100,67200,67200,67000,29562
20231026,101200,388683227200,67200,67100,67200,67000,16100
20231026,101100,387603167400,67100,67100,67200,67000,51269
20231026,101000,384163280900,67100,67100,67200,67000,59037
20231026,100900,380201880000,67100,67100,67200,67000,51242
20231026,100800,376763586000,67100,67000,67100,67000,7451
20231026,100700,376263991900,67100,67100,67100,67000,42647
20231026,100600,373403120700,67100,67100,67100,67000,7485
20231026,100500,372901291200,67100,67200,67200,67000,124277
20231026,100400,364563057700,67200,67200,67200,67100,4166
20231026,100300,364283416600,67200,67200,67200,67100,3472
20231026,100200,364050344800,67100,67200,67200,67100,4730
20231026,100100,363732767600,67200,67200,67200,67100,6978
20231026,100000,363264388100,67200,67100,67200,67100,14800
20231026,095900,362270138500,67200,67100,67300,67100,58867
20231026,095800,358314454900,67200,67200,67300,67100,80709
20231026,095700,352891867900,67200,67100,67300,67100,109337
20231026,095600,345544533800,67200,67200,67200,67100,3863
20231026,095500,345285074900,67200,67200,67300,67100,42167
20231026,095400,342451707500,67300,67200,67300,67100,117668
20231026,095300,334544508800,67200,67200,67200,67100,12736
20231026,095200,333689449400,67200,67200,67200,67100,24603
20231026,095100,332036316200,67200,67300,67300,67100,37925
20231026,095000,329487711800,67200,67300,67300,67200,5741
20231026,094900,329101796100,67200,67200,67300,67100,52856
20231026,094800,325549959400,67200,67200,67300,67100,25764
20231026,094700,323818652000,67300,67300,67300,67200,28495
20231026,094600,321903696800,67300,67200,67300,67100,47781
20231026,094500,318692825900,67200,67300,67300,67100,66435
20231026,094400,314228324600,67300,67200,67300,67200,65159
20231026,094300,309843633000,67300,67300,67300,67200,5966
20231026,094200,309442377000,67300,67300,67300,67200,7056
20231026,094100,308967700000,67300,67200,67300,67100,97615
20231026,094000,302408195500,67200,67100,67200,67000,54431
20231026,093900,298755958400,67100,67200,67300,67000,99270
20231026,093800,292092837300,67200,67200,67300,67100,142324
20231026,093700,282529149000,67100,67100,67200,67000,132986
20231026,093600,273605775900,67100,67100,67100,67000,34694
20231026,093500,271278178700,67100,67200,67200,67000,127985
20231026,093400,262692554700,67100,67200,67200,67100,23110
20231026,093300,261141511200,67100,67200,67300,67100,34287
20231026,093200,258839186200,67200,67300,67300,67100,184016
20231026,093100,246475268800,67300,67400,67400,67200,38616
20231026,093000,243876665500,67400,67300,67400,67200,99268
20231026,092900,237197255200,67300,67300,67300,67200,19223
20231026,092800,235904695000,67200,67200,67400,67200,63117
20231026,092700,231658188300,67200,67300,67400,67200,98232
20231026,092600,225048025600,67400,67400,67400,67300,16994
20231026,092500,223904117900,67400,67300,67400,67300,9302
20231026,092400,223277870900,67300,67400,67400,67300,24006
20231026,092300,221661878200,67400,67500,67500,67300,48383
20231026,092200,218400975800,67500,67400,67500,67300,122386
20231026,092100,210151328700,67400,67300,67400,67200,150989
20231026,092000,199988319500,67300,67400,67400,67300,103641
20231026,091900,193010755700,67300,67400,67400,67300,42944
20231026,091800,190119681200,67300,67300,67400,67300,67454
20231026,091700,185579745800,67300,67500,67600,67300,178629
20231026,091600,173543120600,67600,67600,67600,67400,79242
20231026,091500,168194172300,67600,67600,67700,67600,24488
20231026,091400,166538705400,67600,67700,67700,67500,49457
20231026,091300,163195269900,67700,67700,67800,67600,84240
20231026,091200,157491931500,67700,67600,67700,67400,82386
20231026,091100,151925813000,67500,67600,67600,67500,32797
20231026,091000,149711522400,67600,67700,67700,67500,53697
20231026,090900,146081385400,67700,67700,67800,67600,67411
20231026,090800,141519597100,67700,67700,67800,67600,100536
20231026,090700,134713285200,67800,67600,67900,67600,181766
20231026,090600,122396587200,67600,67400,67700,67300,201167
20231026,090500,108822006900,67500,67500,67500,67400,73459
20231026,090400,103869884200,67400,67300,67500,67300,198903
20231026,090300,90469747400,67400,67400,67500,67200,150345
20231026,090200,80345460400,67500,67300,67500,67200,87054
20231026,090100,74482593600,67400,67200,67400,67100,196219
20231026,090000,61296526500,67200,67000,67400,67000,913596