stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,184400,751816293600,67300,67300,67300,67300,1014702
20231027,184300,751816293600,67300,67300,67300,67300,0
20231027,184200,751816293600,67300,67300,67300,67300,0
20231027,184100,751816293600,67300,67300,67300,67300,0
20231027,184000,751816293600,67300,67300,67300,67300,0
20231027,183900,751816293600,67300,67300,67300,67300,0
20231027,183800,751816293600,67300,67300,67300,67300,0
20231027,183700,751816293600,67300,67300,67300,67300,0
20231027,183600,751816293600,67300,67300,67300,67300,0
20231027,183500,751816293600,67300,67300,67300,67300,0
20231027,183400,751816293600,67300,67300,67300,67300,0
20231027,183300,751816293600,67300,67300,67300,67300,0
20231027,183200,751816293600,67300,67300,67300,67300,0
20231027,183100,751816293600,67300,67300,67300,67300,0
20231027,183000,751816293600,67300,67300,67300,67300,0
20231027,182900,751816293600,67300,67300,67300,67300,0
20231027,182800,751816293600,67300,67300,67300,67300,0
20231027,182700,751816293600,67300,67300,67300,67300,0
20231027,182600,751816293600,67300,67300,67300,67300,0
20231027,182500,751816293600,67300,67300,67300,67300,0
20231027,182400,751816293600,67300,67300,67300,67300,0
20231027,182300,751816293600,67300,67300,67300,67300,0
20231027,182200,751816293600,67300,67300,67300,67300,0
20231027,182100,751816293600,67300,67300,67300,67300,0
20231027,182000,751816293600,67300,67300,67300,67300,0
20231027,181900,751816293600,67300,67300,67300,67300,0
20231027,181800,751816293600,67300,67300,67300,67300,0
20231027,181700,751816293600,67300,67300,67300,67300,0
20231027,181600,751816293600,67300,67300,67300,67300,0
20231027,181500,751816293600,67300,67300,67300,67300,0
20231027,181400,751816293600,67300,67300,67300,67300,1014702
20231027,181300,751816293600,67300,67300,67300,67300,0
20231027,181200,751816293600,67300,67300,67300,67300,0
20231027,181100,751816293600,67300,67300,67300,67300,0
20231027,181000,751816293600,67300,67300,67300,67300,0
20231027,180900,751816293600,67300,67300,67300,67300,0
20231027,180800,751816293600,67300,67300,67300,67300,0
20231027,180700,751816293600,67300,67300,67300,67300,0
20231027,180600,751816293600,67300,67300,67300,67300,0
20231027,180500,751816293600,67300,67300,67300,67300,0
20231027,180400,751816293600,67300,67300,67300,67300,0
20231027,180300,751816293600,67300,67300,67300,67300,0
20231027,180200,751816293600,67300,67300,67300,67300,0
20231027,180100,751816293600,67300,67300,67300,67300,0
20231027,180000,751816293600,67300,67300,67300,67300,0
20231027,175900,751816293600,67300,67300,67300,67300,0
20231027,175800,751816293600,67300,67300,67300,67300,0
20231027,175700,751816293600,67300,67300,67300,67300,0
20231027,175600,751816293600,67300,67300,67300,67300,0
20231027,175500,751816293600,67300,67300,67300,67300,0
20231027,175400,751816293600,67300,67300,67300,67300,0
20231027,175300,751816293600,67300,67300,67300,67300,0
20231027,175200,751816293600,67300,67300,67300,67300,0
20231027,175100,751816293600,67300,67300,67300,67300,0
20231027,175000,751816293600,67300,67300,67300,67300,0
20231027,174900,751816293600,67300,67300,67300,67300,0
20231027,174800,751816293600,67300,67300,67300,67300,0
20231027,174700,751816293600,67300,67300,67300,67300,0
20231027,174600,751816293600,67300,67300,67300,67300,0
20231027,174500,751816293600,67300,67300,67300,67300,0
20231027,174400,751816293600,67300,67300,67300,67300,1014702
20231027,174300,751816293600,67300,67300,67300,67300,0
20231027,174200,751816293600,67300,67300,67300,67300,0
20231027,174100,751816293600,67300,67300,67300,67300,0
20231027,174000,751816293600,67300,67300,67300,67300,0
20231027,173900,751816293600,67300,67300,67300,67300,0
20231027,173800,751816293600,67300,67300,67300,67300,0
20231027,173700,751816293600,67300,67300,67300,67300,0
20231027,173600,751816293600,67300,67300,67300,67300,0
20231027,173500,751816293600,67300,67300,67300,67300,0
20231027,173400,751816293600,67300,67300,67300,67300,0
20231027,173300,751816293600,67300,67300,67300,67300,0
20231027,173200,751816293600,67300,67300,67300,67300,0
20231027,173100,751816293600,67300,67300,67300,67300,0
20231027,173000,751816293600,67300,67300,67300,67300,0
20231027,172900,751816293600,67300,67300,67300,67300,0
20231027,172800,751816293600,67300,67300,67300,67300,0
20231027,172700,751816293600,67300,67300,67300,67300,0
20231027,172600,751816293600,67300,67300,67300,67300,0
20231027,172500,751816293600,67300,67300,67300,67300,0
20231027,172400,751816293600,67300,67300,67300,67300,0
20231027,172300,751816293600,67300,67300,67300,67300,0
20231027,172200,751816293600,67300,67300,67300,67300,0
20231027,172100,751816293600,67300,67300,67300,67300,0
20231027,172000,751816293600,67300,67300,67300,67300,0
20231027,171900,751816293600,67300,67300,67300,67300,0
20231027,171800,751816293600,67300,67300,67300,67300,0
20231027,171700,751816293600,67300,67300,67300,67300,0
20231027,171600,751816293600,67300,67300,67300,67300,0
20231027,171500,751816293600,67300,67300,67300,67300,0
20231027,171400,751816293600,67300,67300,67300,67300,1014702
20231027,171300,751816293600,67300,67300,67300,67300,0
20231027,171200,751816293600,67300,67300,67300,67300,0
20231027,171100,751816293600,67300,67300,67300,67300,0
20231027,171000,751816293600,67300,67300,67300,67300,0
20231027,170900,751816293600,67300,67300,67300,67300,0
20231027,170800,751816293600,67300,67300,67300,67300,0
20231027,170700,751816293600,67300,67300,67300,67300,0
20231027,170600,751816293600,67300,67300,67300,67300,0
20231027,170500,751816293600,67300,67300,67300,67300,0
20231027,170400,751816293600,67300,67300,67300,67300,0
20231027,170300,751816293600,67300,67300,67300,67300,0
20231027,170200,751816293600,67300,67300,67300,67300,0
20231027,170100,751816293600,67300,67300,67300,67300,0
20231027,170000,751816293600,67300,67300,67300,67300,0
20231027,165900,751816293600,67300,67300,67300,67300,0
20231027,165800,751816293600,67300,67300,67300,67300,0
20231027,165700,751816293600,67300,67300,67300,67300,0
20231027,165600,751816293600,67300,67300,67300,67300,0
20231027,165500,751816293600,67300,67300,67300,67300,0
20231027,165400,751816293600,67300,67300,67300,67300,0
20231027,165300,751816293600,67300,67300,67300,67300,0
20231027,165200,751816293600,67300,67300,67300,67300,0
20231027,165100,751816293600,67300,67300,67300,67300,0
20231027,165000,751816293600,67300,67300,67300,67300,0
20231027,164900,751816293600,67300,67300,67300,67300,0
20231027,164800,751816293600,67300,67300,67300,67300,0
20231027,164700,751816293600,67300,67300,67300,67300,0
20231027,164600,751816293600,67300,67300,67300,67300,0
20231027,164500,751816293600,67300,67300,67300,67300,0
20231027,164400,751816293600,67300,67300,67300,67300,1014702
20231027,164300,751816293600,67300,67300,67300,67300,0
20231027,164200,751816293600,67300,67300,67300,67300,0
20231027,164100,751816293600,67300,67300,67300,67300,0
20231027,164000,751816293600,67300,67300,67300,67300,0
20231027,163900,751816293600,67300,67300,67300,67300,0
20231027,163800,751816293600,67300,67300,67300,67300,0
20231027,163700,751816293600,67300,67300,67300,67300,0
20231027,163600,751816293600,67300,67300,67300,67300,0
20231027,163500,751816293600,67300,67300,67300,67300,0
20231027,163400,751816293600,67300,67300,67300,67300,0
20231027,163300,751816293600,67300,67300,67300,67300,0
20231027,163200,751816293600,67300,67300,67300,67300,0
20231027,163100,751816293600,67300,67300,67300,67300,0
20231027,163000,751816293600,67300,67300,67300,67300,0
20231027,162900,751816293600,67300,67300,67300,67300,0
20231027,162800,751816293600,67300,67300,67300,67300,0
20231027,162700,751816293600,67300,67300,67300,67300,0
20231027,162600,751816293600,67300,67300,67300,67300,0
20231027,162500,751816293600,67300,67300,67300,67300,0
20231027,162400,751816293600,67300,67300,67300,67300,0
20231027,162300,751816293600,67300,67300,67300,67300,0
20231027,162200,751816293600,67300,67300,67300,67300,0
20231027,162100,751816293600,67300,67300,67300,67300,0
20231027,162000,751816293600,67300,67300,67300,67300,0
20231027,161900,751816293600,67300,67300,67300,67300,0
20231027,161800,751816293600,67300,67300,67300,67300,0
20231027,161700,751816293600,67300,67300,67300,67300,0
20231027,161600,751816293600,67300,67300,67300,67300,0
20231027,161500,751816293600,67300,67300,67300,67300,0
20231027,161400,751816293600,67300,67300,67300,67300,1014702
20231027,161300,751816293600,67300,67300,67300,67300,0
20231027,161200,751816293600,67300,67300,67300,67300,0
20231027,161100,751816293600,67300,67300,67300,67300,0
20231027,161000,751816293600,67300,67300,67300,67300,0
20231027,160900,751816293600,67300,67300,67300,67300,0
20231027,160800,751816293600,67300,67300,67300,67300,0
20231027,160700,751816293600,67300,67300,67300,67300,0
20231027,160600,751816293600,67300,67300,67300,67300,0
20231027,160500,751816293600,67300,67300,67300,67300,0
20231027,160400,751816293600,67300,67300,67300,67300,0
20231027,160300,751816293600,67300,67300,67300,67300,0
20231027,160200,751816293600,67300,67300,67300,67300,0
20231027,160100,751816293600,67300,67300,67300,67300,0
20231027,160000,751816293600,67300,67300,67300,67300,0
20231027,155900,751816293600,67300,67300,67300,67300,0
20231027,155800,751816293600,67300,67300,67300,67300,0
20231027,155700,751816293600,67300,67300,67300,67300,0
20231027,155600,751816293600,67300,67300,67300,67300,0
20231027,155500,751816293600,67300,67300,67300,67300,0
20231027,155400,751816293600,67300,67300,67300,67300,0
20231027,155300,751816293600,67300,67300,67300,67300,0
20231027,155200,751816293600,67300,67300,67300,67300,0
20231027,155100,751816293600,67300,67300,67300,67300,0
20231027,155000,751816293600,67300,67300,67300,67300,0
20231027,154900,751816293600,67300,67300,67300,67300,0
20231027,154800,751816293600,67300,67300,67300,67300,0
20231027,154700,751816293600,67300,67300,67300,67300,0
20231027,154600,751816293600,67300,67300,67300,67300,0
20231027,154500,751816293600,67300,67300,67300,67300,0
20231027,154400,751816293600,67300,67300,67300,67300,1014702
20231027,154300,751816293600,67300,67300,67300,67300,0
20231027,154200,751816293600,67300,67300,67300,67300,0
20231027,154100,751816293600,67300,67300,67300,67300,0
20231027,154000,751816293600,67300,67300,67300,67300,0
20231027,153900,751816293600,67300,67300,67300,67300,0
20231027,153800,751816293600,67300,67300,67300,67300,0
20231027,153700,751816293600,67300,67300,67300,67300,0
20231027,153600,751816293600,67300,67300,67300,67300,0
20231027,153500,751816293600,67300,67300,67300,67300,0
20231027,153400,751816293600,67300,67300,67300,67300,0
20231027,153300,751816293600,67300,67300,67300,67300,0
20231027,153200,751816293600,67300,67300,67300,67300,0
20231027,153100,751816293600,67300,67300,67300,67300,0
20231027,153000,751816293600,67300,67300,67300,67300,1014702
20231027,152900,683526849000,67200,67200,67200,67200,0
20231027,152800,683526849000,67200,67200,67200,67200,0
20231027,152700,683526849000,67200,67200,67200,67200,0
20231027,152600,683526849000,67200,67200,67200,67200,0
20231027,152500,683526849000,67200,67200,67200,67200,0
20231027,152400,683526849000,67200,67200,67200,67200,0
20231027,152300,683526849000,67200,67200,67200,67200,0
20231027,152200,683526849000,67200,67200,67200,67200,0
20231027,152100,683526849000,67200,67200,67200,67200,0
20231027,152000,683526849000,67200,67200,67200,67200,0
20231027,151900,683526849000,67200,67100,67200,67100,88680
20231027,151800,677570281200,67100,67200,67200,67100,21807
20231027,151700,676105232300,67200,67100,67200,67100,31726
20231027,151600,673974122800,67200,67100,67200,67100,53617
20231027,151500,670373364800,67100,67200,67200,67100,26279
20231027,151400,668608126200,67100,67200,67200,67100,28788
20231027,151300,666674785900,67200,67200,67200,67100,17398
20231027,151200,665506648200,67100,67200,67200,67100,16254
20231027,151100,664414843900,67200,67200,67200,67100,21407
20231027,151000,662976524900,67100,67200,67200,67100,23966
20231027,150900,661366334900,67100,67200,67200,67100,24172
20231027,150800,659742369100,67100,67200,67200,67100,27104
20231027,150700,657921274200,67100,67200,67200,67100,9603
20231027,150600,657276242700,67200,67200,67200,67100,17450
20231027,150500,656104494800,67100,67100,67200,67100,11829
20231027,150400,655310104300,67100,67200,67200,67100,19365
20231027,150300,654009336200,67200,67100,67200,67100,16271
20231027,150200,652916543300,67100,67200,67200,67100,12325
20231027,150100,652088932100,67100,67100,67200,67100,20112
20231027,150000,650738022000,67100,67100,67200,67100,9974
20231027,145900,650068175200,67200,67200,67200,67100,9811
20231027,145800,649409261300,67200,67200,67200,67100,8148
20231027,145700,648862034100,67100,67200,67200,67100,10166
20231027,145600,648179580700,67200,67200,67200,67100,6890
20231027,145500,647716787900,67200,67200,67200,67100,9055
20231027,145400,647108735600,67200,67200,67200,67100,10114
20231027,145300,646429715700,67200,67200,67200,67100,7696
20231027,145200,645912939900,67200,67200,67200,67100,6516
20231027,145100,645475371300,67100,67200,67200,67100,11366
20231027,145000,644712311100,67200,67200,67200,67100,10562
20231027,144900,644003355500,67200,67200,67200,67100,4851
20231027,144800,643677598500,67200,67200,67200,67100,10231
20231027,144700,642990409400,67100,67200,67200,67100,5523
20231027,144600,642619431900,67200,67100,67200,67100,26849
20231027,144500,640817208600,67100,67200,67200,67100,12570
20231027,144400,639973408700,67100,67100,67200,67100,15272
20231027,144300,638947856200,67200,67200,67200,67100,11737
20231027,144200,638159546200,67200,67200,67200,67100,8318
20231027,144100,637600834600,67100,67200,67200,67100,10297
20231027,144000,636909086200,67100,67200,67200,67100,10278
20231027,143900,636218663600,67200,67200,67200,67100,14418
20231027,143800,635249849100,67200,67200,67200,67100,23900
20231027,143700,633643790600,67100,67200,67200,67100,16591
20231027,143600,632528960400,67200,67000,67200,67000,227054
20231027,143500,617288963100,67100,67100,67100,67000,17293
20231027,143400,616128826000,67100,67100,67100,67000,34557
20231027,143300,613810100000,67100,67100,67100,67000,4474
20231027,143200,613509983500,67100,67100,67100,67000,9227
20231027,143100,612891142800,67000,67100,67100,67000,6329
20231027,143000,612466596200,67000,66900,67100,66900,166358
20231027,142900,601319630100,67000,67000,67000,66900,21047
20231027,142800,599909672500,67000,66900,67000,66900,18375
20231027,142700,598679005400,67000,66900,67000,66900,11275
20231027,142600,597924092600,67000,67000,67000,66900,5530
20231027,142500,597553767100,67000,67000,67000,66900,8627
20231027,142400,596976154600,67000,67000,67000,66900,14490
20231027,142300,596005881500,66900,67000,67000,66900,6828
20231027,142200,595548723300,67000,67000,67000,66900,11331
20231027,142100,594790060900,67000,67000,67000,66900,23956
20231027,142000,593185364000,67000,67000,67000,66900,7099
20231027,141900,592709947200,67000,66900,67000,66900,10425
20231027,141800,592011693800,67000,66900,67000,66900,34465
20231027,141700,589702908700,66900,67000,67000,66900,7285
20231027,141600,589215003600,66900,67000,67000,66900,6882
20231027,141500,588754285000,67000,67000,67000,66900,8555
20231027,141400,588181592700,67000,67000,67000,66900,5205
20231027,141300,587832990400,67000,67000,67000,66900,4407
20231027,141200,587537793100,67000,66900,67000,66900,4383
20231027,141100,587244368700,66900,67000,67000,66900,5118
20231027,141000,586901601700,66900,66900,67000,66900,10958
20231027,140900,586168185700,66900,67000,67000,66900,6117
20231027,140800,585758831200,67000,66900,67000,66900,2112
20231027,140700,585617412800,67000,67000,67000,66900,3486
20231027,140600,585384042700,66900,67000,67000,66900,4765
20231027,140500,585065130800,67000,67000,67000,66900,2531
20231027,140400,584895605600,67000,67000,67000,66900,3242
20231027,140300,584678513200,66900,67000,67000,66900,2916
20231027,140200,584483246900,67000,66900,67000,66900,2431
20231027,140100,584320467500,66900,67000,67000,66900,3001
20231027,140000,584119432100,67000,67000,67100,66900,84087
20231027,135900,578485632800,67000,67000,67100,66900,235899
20231027,135800,562680166200,66900,66900,67000,66900,17196
20231027,135700,561528334400,67000,66900,67000,66900,6397
20231027,135600,561099979300,67000,67000,67000,66900,5229
20231027,135500,560749797800,67000,67000,67000,66900,10096
20231027,135400,560073536500,67000,67000,67000,66900,11180
20231027,135300,559324841300,67000,67000,67000,66900,8988
20231027,135200,558722750000,67000,66900,67000,66900,25562
20231027,135100,557010154800,66900,67000,67000,66900,7728
20231027,135000,556492482300,66900,67000,67000,66900,4689
20231027,134900,556178419400,67000,67000,67000,66900,4175
20231027,134800,555898807300,67000,67000,67000,66900,2688
20231027,134700,555718831900,67000,67000,67000,66900,9228
20231027,134600,555101190900,67000,67000,67000,66900,3474
20231027,134500,554868625000,66900,67000,67000,66900,5610
20231027,134400,554492838000,67000,67000,67000,66900,11051
20231027,134300,553753373000,67000,66900,67000,66800,139311
20231027,134200,544432976700,66900,66900,66900,66800,24889
20231027,134100,542768116600,66900,66900,66900,66800,7076
20231027,134000,542294840000,66900,66800,66900,66800,5145
20231027,133900,541950753800,66900,66900,66900,66800,42139
20231027,133800,539131794900,66900,66900,66900,66800,12341
20231027,133700,538306235600,66900,66900,66900,66800,7754
20231027,133600,537787537500,66900,66900,66900,66800,10175
20231027,133500,537106883500,66800,66900,66900,66800,14176
20231027,133400,536158584300,66900,66800,66900,66800,6773
20231027,133300,535705561700,66900,66900,66900,66800,4740
20231027,133200,535388623800,66900,66900,66900,66800,7192
20231027,133100,534907589200,66900,66800,66900,66700,99156
20231027,133000,528284201300,66700,66800,66800,66700,7230
20231027,132900,527801549300,66800,66800,66800,66700,5875
20231027,132800,527409232200,66800,66700,66800,66700,5420
20231027,132700,527047275800,66800,66800,66800,66700,18122
20231027,132600,525836940100,66800,66800,66800,66700,9337
20231027,132500,525213356800,66800,66700,66800,66700,10058
20231027,132400,524541589800,66800,66700,66800,66700,14365
20231027,132300,523582182300,66800,66800,66800,66700,64833
20231027,132200,519251605900,66700,66700,66800,66700,7320
20231027,132100,518763024700,66800,66700,66800,66700,9150
20231027,132000,518152076400,66800,66800,66800,66700,11073
20231027,131900,517413129300,66700,66800,66800,66700,7207
20231027,131800,516932000600,66700,66800,66800,66700,10983
20231027,131700,516199143700,66800,66700,66800,66700,7927
20231027,131600,515669906000,66800,66700,66800,66700,4580
20231027,131500,515364076500,66800,66800,66800,66700,4567
20231027,131400,515059165200,66800,66800,66800,66700,12263
20231027,131300,514241085500,66800,66800,66800,66700,2818
20231027,131200,514053017700,66800,66700,66800,66700,2273
20231027,131100,513901282500,66700,66700,66800,66700,4984
20231027,131000,513568396500,66800,66800,66800,66700,153780
20231027,130900,503297483900,66700,66800,66800,66700,5194
20231027,130800,502950817900,66800,66700,66800,66700,9571
20231027,130700,502311696500,66700,66700,66800,66700,4592
20231027,130600,502005243500,66800,66700,66800,66700,6187
20231027,130500,501592391000,66800,66700,66800,66700,3257
20231027,130400,501375067100,66700,66800,66800,66700,9119
20231027,130300,500766629000,66700,66800,66800,66700,12431
20231027,130200,499936486900,66800,66800,66800,66700,9850
20231027,130100,499278809600,66800,66700,66800,66700,3675
20231027,130000,499033537100,66700,66700,66800,66700,6864
20231027,125900,498575304900,66700,66700,66800,66700,6144
20231027,125800,498165326400,66800,66700,66800,66700,12691
20231027,125700,497317736200,66800,66800,66800,66700,3970
20231027,125600,497052740300,66700,66800,66800,66700,15356
20231027,125500,496027157800,66800,66800,66800,66700,40286
20231027,125400,493337438100,66800,66800,66900,66800,166009
20231027,125300,482246460200,66900,66800,66900,66800,21515
20231027,125200,480808847700,66800,66800,66900,66800,17917
20231027,125100,479611744300,66900,66900,66900,66800,7786
20231027,125000,479091351800,66800,66900,66900,66800,15009
20231027,124900,478088389500,66800,66900,66900,66800,7213
20231027,124800,477606240600,66800,66900,66900,66800,4362
20231027,124700,477314601600,66900,66800,66900,66800,4288
20231027,124600,477028014800,66800,66900,66900,66800,3684
20231027,124500,476781783200,66900,66800,66900,66800,3984
20231027,124400,476515425500,66900,66800,66900,66800,6576
20231027,124300,476075874600,66900,66800,66900,66800,3133
20231027,124200,475866489600,66800,66800,66900,66800,5871
20231027,124100,475474060800,66800,66800,66900,66800,3759
20231027,124000,475222779800,66900,66900,66900,66800,4906
20231027,123900,474894850000,66900,66800,66900,66800,5032
20231027,123800,474558500300,66900,66800,66900,66800,20664
20231027,123700,473177770900,66900,66900,66900,66800,109998
20231027,123600,465828591600,66900,66900,66900,66800,3849
20231027,123500,465571285900,66800,66900,66900,66800,4821
20231027,123400,465249130100,66900,66800,66900,66800,3081
20231027,123300,465043237500,66900,66800,66900,66800,3126
20231027,123200,464834273900,66900,66900,66900,66800,3265
20231027,123100,464615941500,66800,66900,66900,66800,32486
20231027,123000,462445145000,66800,66900,66900,66800,6416
20231027,122900,462016228000,66900,66900,66900,66800,7965
20231027,122800,461483501200,66900,66900,66900,66800,14013
20231027,122700,460547153600,66900,66900,66900,66800,4518
20231027,122600,460245078000,66900,66800,66900,66800,4850
20231027,122500,459920980700,66900,66900,66900,66800,3556
20231027,122400,459683187400,66800,66900,66900,66800,4848
20231027,122300,459359076800,66900,66900,66900,66800,2453
20231027,122200,459195104500,66800,66900,66900,66800,5862
20231027,122100,458803400500,66900,66800,66900,66800,3334
20231027,122000,458580657000,66900,66900,66900,66800,5064
20231027,121900,458242104100,66900,66900,66900,66800,1811
20231027,121800,458121059400,66900,66900,67000,66800,33030
20231027,121700,455911341500,67000,67000,67000,66900,2660
20231027,121600,455733286500,66900,67000,67000,66900,46383
20231027,121500,452629886400,66900,67000,67000,66900,41193
20231027,121400,449873443900,67000,67000,67000,66900,6795
20231027,121300,449418603900,66900,66900,67000,66900,7297
20231027,121200,448930123300,66900,67000,67000,66900,2965
20231027,121100,448731609400,67000,67000,67000,66900,4947
20231027,121000,448400477000,67000,67000,67000,66900,5441
20231027,120900,448036239300,67000,66900,67000,66900,34491
20231027,120800,445727754000,67000,67000,67000,66900,11762
20231027,120700,444940655900,66900,67000,67000,66900,4083
20231027,120600,444667242400,67000,67000,67000,66900,4736
20231027,120500,444350198700,67000,67000,67000,66900,4434
20231027,120400,444053474600,67000,66900,67000,66900,14787
20231027,120300,443063980600,66900,67000,67000,66900,34498
20231027,120200,440755950000,67000,66900,67000,66800,63150
20231027,120100,436531035300,66900,67000,67000,66900,2032
20231027,120000,436395035900,66900,67000,67000,66900,2200
20231027,115900,436247808500,67000,67000,67000,66900,2477
20231027,115800,436081950900,66900,67000,67000,66900,19947
20231027,115700,434747355400,66900,66900,67000,66900,1237
20231027,115600,434664563000,67000,66900,67000,66900,50507
20231027,115500,431285534100,67000,66900,67000,66800,149333
20231027,115400,421295081500,66900,66900,66900,66800,6781
20231027,115300,420841692400,66900,66900,66900,66800,24262
20231027,115200,419218676500,66900,66900,66900,66800,13735
20231027,115100,418300023800,66900,66900,66900,66800,3127
20231027,115000,418091044800,66900,66800,66900,66800,1576
20231027,114900,417985693400,66900,66800,66900,66800,1796
20231027,114800,417865640500,66800,66900,66900,66800,1887
20231027,114700,417739505100,66800,66900,66900,66800,3907
20231027,114600,417478413300,66900,66800,66900,66800,3916
20231027,114500,417216701700,66900,66900,66900,66800,3710
20231027,114400,416968648600,66900,66900,66900,66800,2806
20231027,114300,416781015100,66900,66900,66900,66800,1579
20231027,114200,416675427800,66800,66900,67000,66800,71365
20231027,114100,411901190800,67000,67000,67000,66900,9358
20231027,114000,411274731500,67000,66900,67000,66900,2458
20231027,113900,411110117500,67000,67000,67000,66900,3555
20231027,113800,410872095800,66900,66900,67000,66800,92021
20231027,113700,404714815300,66900,66900,66900,66800,4734
20231027,113600,404398275400,66900,66800,66900,66800,3538
20231027,113500,404161726500,66900,66800,66900,66800,2671
20231027,113400,403983191400,66900,66800,66900,66800,4022
20231027,113300,403714361000,66900,66900,66900,66800,3216
20231027,113200,403499314600,66900,66800,66900,66800,2882
20231027,113100,403306669400,66900,66900,66900,66800,3803
20231027,113000,403052448100,66800,66800,66900,66800,5059
20231027,112900,402714281300,66800,66900,66900,66800,4162
20231027,112800,402436082700,66900,66900,67000,66800,45443
20231027,112700,399395931500,66900,66900,67000,66900,12969
20231027,112600,398528207400,67000,66900,67000,66900,1379
20231027,112500,398435890600,66900,67000,67000,66900,29623
20231027,112400,396453781800,66900,66900,67000,66900,4812
20231027,112300,396131750700,67000,66900,67000,66900,21819
20231027,112200,394671775200,67000,67000,67000,66900,2236
20231027,112100,394522083700,66900,67000,67000,66900,1516
20231027,112000,394420589600,67000,67000,67000,66900,3040
20231027,111900,394217117300,67000,67000,67000,66900,4840
20231027,111800,393893156100,67000,66900,67000,66900,3450
20231027,111700,393662179100,66900,66900,67000,66900,16816
20231027,111600,392536721700,66900,67000,67000,66900,11030
20231027,111500,391798479000,67000,66900,67000,66900,22687
20231027,111400,390280224600,66900,67000,67000,66900,1904
20231027,111300,390152812500,67000,67000,67000,66900,2239
20231027,111200,390002859400,67000,67100,67100,66900,28517
20231027,111100,388092215800,67100,67000,67100,66900,145744
20231027,111000,378326356500,67000,67000,67000,66900,3487
20231027,110900,378092820400,67000,66900,67000,66900,7470
20231027,110800,377592388400,67000,66900,67000,66900,9222
20231027,110700,376975219800,67000,66900,67000,66900,1805
20231027,110600,376854379700,67000,67000,67000,66900,4528
20231027,110500,376551302300,67000,66900,67000,66900,2916
20231027,110400,376356126000,67000,66900,67000,66900,5025
20231027,110300,376019693400,67000,66900,67000,66900,2156
20231027,110200,375875378700,67000,66900,67000,66800,37167
20231027,110100,373388719500,66900,67000,67000,66800,111391
20231027,110000,365936654500,67000,67000,67000,66900,33486
20231027,105900,363696037300,67000,67000,67000,66900,8057
20231027,105800,363156781300,67000,67000,67000,66900,10530
20231027,105700,362451869200,67000,67000,67000,66900,3491
20231027,105600,362218083800,67000,67000,67000,66900,2581
20231027,105500,362045199300,66900,67000,67100,66900,57279
20231027,105400,358207399300,67000,67100,67100,66900,37569
20231027,105300,355690173300,67100,67100,67100,67000,14802
20231027,105200,354697195700,67000,67100,67100,67000,24231
20231027,105100,353071750500,67000,67100,67100,67000,3296
20231027,105000,352850812100,67100,67100,67100,67000,12497
20231027,104900,352013153600,67000,67000,67100,67000,7219
20231027,104800,351529364300,67000,67000,67100,67000,6221
20231027,104700,351112316900,67000,67000,67100,66900,78846
20231027,104600,345829534800,67000,67000,67000,66900,13502
20231027,104500,344925177300,67000,67000,67000,66900,11309
20231027,104400,344167607400,66900,67000,67000,66900,8180
20231027,104300,343619698800,67000,67000,67000,66900,6360
20231027,104200,343193768400,67000,67100,67100,66900,47824
20231027,104100,339989539300,67100,66900,67100,66900,140282
20231027,104000,330590329900,66900,67000,67000,66900,6948
20231027,103900,330124994400,66900,66900,67000,66900,8312
20231027,103800,329568292200,67000,66900,67000,66900,5097
20231027,103700,329227198300,67000,66900,67000,66900,4445
20231027,103600,328929716000,66900,66900,67000,66800,69903
20231027,103500,324253359300,66900,67000,67000,66800,145031
20231027,103400,314550132400,67000,66900,67000,66900,7904
20231027,103300,314021041600,67000,66900,67000,66900,13217
20231027,103200,313136578800,67000,66900,67000,66900,10580
20231027,103100,312428597900,66900,67000,67000,66900,4004
20231027,103000,312160616100,67000,67000,67000,66900,6785
20231027,102900,311706455200,67000,67000,67000,66900,4534
20231027,102800,311402948200,66900,67000,67000,66900,9017
20231027,102700,310799074700,67000,67100,67100,66900,87215
20231027,102600,304955265700,67100,67000,67100,67000,3812
20231027,102500,304699658400,67100,67000,67100,66900,61129
20231027,102400,300603556400,67000,67000,67100,66900,28819
20231027,102300,298672691800,67000,67000,67100,66900,17841
20231027,102200,297477155600,67000,67000,67100,66900,18630
20231027,102100,296228665900,67000,67000,67100,66900,59067
20231027,102000,292270885100,67000,67000,67100,66900,63765
20231027,101900,287998252800,67100,67000,67100,66900,153444
20231027,101800,277716494800,66900,67000,67000,66900,15312
20231027,101700,276690788800,67000,66900,67000,66800,217182
20231027,101600,262161152700,66800,66900,66900,66800,2314
20231027,101500,262006468700,66900,66900,66900,66800,2191
20231027,101400,261860001700,66800,66800,66900,66700,35433
20231027,101300,259493058900,66900,66800,66900,66700,7226
20231027,101200,259010342400,66800,66800,66900,66700,74356
20231027,101100,254043193000,66800,66800,66800,66700,27958
20231027,101000,252176392100,66800,66800,66900,66700,47601
20231027,100900,248996423100,66900,66900,66900,66800,10442
20231027,100800,248298176200,66900,66800,66900,66800,2763
20231027,100700,248113443500,66900,66900,66900,66800,3184
20231027,100600,247900680800,66900,66800,66900,66700,29852
20231027,100500,245906577400,66800,66800,66900,66800,73022
20231027,100400,241028132100,66800,66800,66900,66800,2807
20231027,100300,240840495800,66900,66800,66900,66800,3778
20231027,100200,240587973100,66900,66900,66900,66800,4200
20231027,100100,240307277000,66800,66800,66900,66800,3630
20231027,100000,240064659100,66900,66800,66900,66700,81039
20231027,095900,234650768900,66800,66700,66800,66700,18710
20231027,095800,233401356700,66800,66900,66900,66700,44547
20231027,095700,230425268900,66800,66900,66900,66800,120810
20231027,095600,222354170500,66900,66900,66900,66800,7331
20231027,095500,221864134000,66900,66800,66900,66800,4977
20231027,095400,221531451500,66800,66900,66900,66800,8097
20231027,095300,220990168900,66900,66800,66900,66800,4360
20231027,095200,220698556400,66800,66900,66900,66800,4614
20231027,095100,220390104200,66900,66900,67000,66800,64157
20231027,095000,216097950300,66900,66900,67000,66800,69375
20231027,094900,211456666200,66900,66900,66900,66800,20375
20231027,094800,210093725300,66800,66900,66900,66800,8318
20231027,094700,209537899100,66900,66800,66900,66800,11189
20231027,094600,208790192400,66900,66800,66900,66700,21149
20231027,094500,207377300700,66700,66800,66900,66700,91203
20231027,094400,201284608700,66800,66800,66900,66700,103983
20231027,094300,194337993800,66900,66700,66900,66700,73846
20231027,094200,189405008100,66700,66700,66800,66700,71260
20231027,094100,184645351400,66800,66800,66800,66700,18032
20231027,094000,183442263500,66800,66800,66900,66700,124577
20231027,093900,175119995900,66800,66900,66900,66800,97605
20231027,093800,168590965300,66900,67000,67000,66900,69660
20231027,093700,163930224700,67000,67000,67000,66900,3663
20231027,093600,163684936700,67000,66900,67000,66900,9608
20231027,093500,163041569200,66900,67000,67000,66900,4079
20231027,093400,162768467400,67000,67000,67100,66900,110691
20231027,093300,155351671600,67100,67100,67100,67000,21871
20231027,093200,153885752800,67100,67100,67100,67000,5345
20231027,093100,153527318800,67100,67100,67100,67000,166561
20231027,093000,142351608300,67100,67000,67100,66900,272099
20231027,092900,124115987800,66900,67000,67000,66900,13071
20231027,092800,123241289000,67000,66900,67000,66900,10142
20231027,092700,122562563500,67000,67000,67000,66900,12408
20231027,092600,121732133300,66900,66900,67000,66900,14696
20231027,092500,120748582600,67000,66900,67000,66900,8681
20231027,092400,120167580000,66900,66900,67000,66900,5390
20231027,092300,119806705500,67000,67000,67000,66900,7170
20231027,092200,119326646000,67000,67000,67000,66900,8449
20231027,092100,118760972600,67000,67000,67000,66900,10270
20231027,092000,118073415700,66900,67000,67000,66900,10933
20231027,091900,117341616000,67000,67000,67000,66900,9283
20231027,091800,116720166600,66900,67000,67000,66900,27146
20231027,091700,114903624500,67000,67100,67100,66900,61796
20231027,091600,110763154900,67000,67100,67100,67000,5908
20231027,091500,110366944600,67100,67100,67100,67000,38362
20231027,091400,107794569300,67000,66900,67100,66900,142550
20231027,091300,98243875400,67000,66900,67000,66800,119394
20231027,091200,90256191300,66900,67000,67000,66900,12600
20231027,091100,89412994300,67000,67000,67000,66900,39198
20231027,091000,86790070300,67000,66900,67000,66800,117899
20231027,090900,78902511700,66800,66900,66900,66800,13290
20231027,090800,78014407600,66900,66900,66900,66800,11603
20231027,090700,77239077200,66900,66800,66900,66800,9971
20231027,090600,76572692200,66800,66900,66900,66800,41758
20231027,090500,73782974000,66800,67000,67100,66800,144610
20231027,090400,64102712100,67000,66900,67000,66900,103931
20231027,090300,57140430600,67000,66900,67000,66800,132546
20231027,090200,48270451700,66900,66800,66900,66800,25474
20231027,090100,46567905200,66800,66900,66900,66800,56516
20231027,090000,42791984400,66800,67100,67100,66800,633116