stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,184600,679926772300,67300,67300,67300,67300,1289877
20231030,184500,679926772300,67300,67300,67300,67300,0
20231030,184400,679926772300,67300,67300,67300,67300,0
20231030,184300,679926772300,67300,67300,67300,67300,0
20231030,184200,679926772300,67300,67300,67300,67300,0
20231030,184100,679926772300,67300,67300,67300,67300,0
20231030,184000,679926772300,67300,67300,67300,67300,0
20231030,183900,679926772300,67300,67300,67300,67300,0
20231030,183800,679926772300,67300,67300,67300,67300,0
20231030,183700,679926772300,67300,67300,67300,67300,0
20231030,183600,679926772300,67300,67300,67300,67300,0
20231030,183500,679926772300,67300,67300,67300,67300,0
20231030,183400,679926772300,67300,67300,67300,67300,0
20231030,183300,679926772300,67300,67300,67300,67300,0
20231030,183200,679926772300,67300,67300,67300,67300,0
20231030,183100,679926772300,67300,67300,67300,67300,0
20231030,183000,679926772300,67300,67300,67300,67300,0
20231030,182900,679926772300,67300,67300,67300,67300,0
20231030,182800,679926772300,67300,67300,67300,67300,0
20231030,182700,679926772300,67300,67300,67300,67300,0
20231030,182600,679926772300,67300,67300,67300,67300,0
20231030,182500,679926772300,67300,67300,67300,67300,0
20231030,182400,679926772300,67300,67300,67300,67300,0
20231030,182300,679926772300,67300,67300,67300,67300,0
20231030,182200,679926772300,67300,67300,67300,67300,0
20231030,182100,679926772300,67300,67300,67300,67300,0
20231030,182000,679926772300,67300,67300,67300,67300,0
20231030,181900,679926772300,67300,67300,67300,67300,0
20231030,181800,679926772300,67300,67300,67300,67300,0
20231030,181700,679926772300,67300,67300,67300,67300,0
20231030,181600,679926772300,67300,67300,67300,67300,1289877
20231030,181500,679926772300,67300,67300,67300,67300,0
20231030,181400,679926772300,67300,67300,67300,67300,0
20231030,181300,679926772300,67300,67300,67300,67300,0
20231030,181200,679926772300,67300,67300,67300,67300,0
20231030,181100,679926772300,67300,67300,67300,67300,0
20231030,181000,679926772300,67300,67300,67300,67300,0
20231030,180900,679926772300,67300,67300,67300,67300,0
20231030,180800,679926772300,67300,67300,67300,67300,0
20231030,180700,679926772300,67300,67300,67300,67300,0
20231030,180600,679926772300,67300,67300,67300,67300,0
20231030,180500,679926772300,67300,67300,67300,67300,0
20231030,180400,679926772300,67300,67300,67300,67300,0
20231030,180300,679926772300,67300,67300,67300,67300,0
20231030,180200,679926772300,67300,67300,67300,67300,0
20231030,180100,679926772300,67300,67300,67300,67300,0
20231030,180000,679926772300,67300,67300,67300,67300,0
20231030,175900,679926772300,67300,67300,67300,67300,0
20231030,175800,679926772300,67300,67300,67300,67300,0
20231030,175700,679926772300,67300,67300,67300,67300,0
20231030,175600,679926772300,67300,67300,67300,67300,0
20231030,175500,679926772300,67300,67300,67300,67300,0
20231030,175400,679926772300,67300,67300,67300,67300,0
20231030,175300,679926772300,67300,67300,67300,67300,0
20231030,175200,679926772300,67300,67300,67300,67300,0
20231030,175100,679926772300,67300,67300,67300,67300,0
20231030,175000,679926772300,67300,67300,67300,67300,0
20231030,174900,679926772300,67300,67300,67300,67300,0
20231030,174800,679926772300,67300,67300,67300,67300,0
20231030,174700,679926772300,67300,67300,67300,67300,0
20231030,174600,679926772300,67300,67300,67300,67300,1289877
20231030,174500,679926772300,67300,67300,67300,67300,0
20231030,174400,679926772300,67300,67300,67300,67300,0
20231030,174300,679926772300,67300,67300,67300,67300,0
20231030,174200,679926772300,67300,67300,67300,67300,0
20231030,174100,679926772300,67300,67300,67300,67300,0
20231030,174000,679926772300,67300,67300,67300,67300,0
20231030,173900,679926772300,67300,67300,67300,67300,0
20231030,173800,679926772300,67300,67300,67300,67300,0
20231030,173700,679926772300,67300,67300,67300,67300,0
20231030,173600,679926772300,67300,67300,67300,67300,0
20231030,173500,679926772300,67300,67300,67300,67300,0
20231030,173400,679926772300,67300,67300,67300,67300,0
20231030,173300,679926772300,67300,67300,67300,67300,0
20231030,173200,679926772300,67300,67300,67300,67300,0
20231030,173100,679926772300,67300,67300,67300,67300,0
20231030,173000,679926772300,67300,67300,67300,67300,0
20231030,172900,679926772300,67300,67300,67300,67300,0
20231030,172800,679926772300,67300,67300,67300,67300,0
20231030,172700,679926772300,67300,67300,67300,67300,0
20231030,172600,679926772300,67300,67300,67300,67300,0
20231030,172500,679926772300,67300,67300,67300,67300,0
20231030,172400,679926772300,67300,67300,67300,67300,0
20231030,172300,679926772300,67300,67300,67300,67300,0
20231030,172200,679926772300,67300,67300,67300,67300,0
20231030,172100,679926772300,67300,67300,67300,67300,0
20231030,172000,679926772300,67300,67300,67300,67300,0
20231030,171900,679926772300,67300,67300,67300,67300,0
20231030,171800,679926772300,67300,67300,67300,67300,0
20231030,171700,679926772300,67300,67300,67300,67300,0
20231030,171600,679926772300,67300,67300,67300,67300,1289877
20231030,171500,679926772300,67300,67300,67300,67300,0
20231030,171400,679926772300,67300,67300,67300,67300,0
20231030,171300,679926772300,67300,67300,67300,67300,0
20231030,171200,679926772300,67300,67300,67300,67300,0
20231030,171100,679926772300,67300,67300,67300,67300,0
20231030,171000,679926772300,67300,67300,67300,67300,0
20231030,170900,679926772300,67300,67300,67300,67300,0
20231030,170800,679926772300,67300,67300,67300,67300,0
20231030,170700,679926772300,67300,67300,67300,67300,0
20231030,170600,679926772300,67300,67300,67300,67300,0
20231030,170500,679926772300,67300,67300,67300,67300,0
20231030,170400,679926772300,67300,67300,67300,67300,0
20231030,170300,679926772300,67300,67300,67300,67300,0
20231030,170200,679926772300,67300,67300,67300,67300,0
20231030,170100,679926772300,67300,67300,67300,67300,0
20231030,170000,679926772300,67300,67300,67300,67300,0
20231030,165900,679926772300,67300,67300,67300,67300,0
20231030,165800,679926772300,67300,67300,67300,67300,0
20231030,165700,679926772300,67300,67300,67300,67300,0
20231030,165600,679926772300,67300,67300,67300,67300,0
20231030,165500,679926772300,67300,67300,67300,67300,0
20231030,165400,679926772300,67300,67300,67300,67300,0
20231030,165300,679926772300,67300,67300,67300,67300,0
20231030,165200,679926772300,67300,67300,67300,67300,0
20231030,165100,679926772300,67300,67300,67300,67300,0
20231030,165000,679926772300,67300,67300,67300,67300,0
20231030,164900,679926772300,67300,67300,67300,67300,0
20231030,164800,679926772300,67300,67300,67300,67300,0
20231030,164700,679926772300,67300,67300,67300,67300,0
20231030,164600,679926772300,67300,67300,67300,67300,1289877
20231030,164500,679926772300,67300,67300,67300,67300,0
20231030,164400,679926772300,67300,67300,67300,67300,0
20231030,164300,679926772300,67300,67300,67300,67300,0
20231030,164200,679926772300,67300,67300,67300,67300,0
20231030,164100,679926772300,67300,67300,67300,67300,0
20231030,164000,679926772300,67300,67300,67300,67300,0
20231030,163900,679926772300,67300,67300,67300,67300,0
20231030,163800,679926772300,67300,67300,67300,67300,0
20231030,163700,679926772300,67300,67300,67300,67300,0
20231030,163600,679926772300,67300,67300,67300,67300,0
20231030,163500,679926772300,67300,67300,67300,67300,0
20231030,163400,679926772300,67300,67300,67300,67300,0
20231030,163300,679926772300,67300,67300,67300,67300,0
20231030,163200,679926772300,67300,67300,67300,67300,0
20231030,163100,679926772300,67300,67300,67300,67300,0
20231030,163000,679926772300,67300,67300,67300,67300,0
20231030,162900,679926772300,67300,67300,67300,67300,0
20231030,162800,679926772300,67300,67300,67300,67300,0
20231030,162700,679926772300,67300,67300,67300,67300,0
20231030,162600,679926772300,67300,67300,67300,67300,0
20231030,162500,679926772300,67300,67300,67300,67300,0
20231030,162400,679926772300,67300,67300,67300,67300,0
20231030,162300,679926772300,67300,67300,67300,67300,0
20231030,162200,679926772300,67300,67300,67300,67300,0
20231030,162100,679926772300,67300,67300,67300,67300,0
20231030,162000,679926772300,67300,67300,67300,67300,0
20231030,161900,679926772300,67300,67300,67300,67300,0
20231030,161800,679926772300,67300,67300,67300,67300,0
20231030,161700,679926772300,67300,67300,67300,67300,0
20231030,161600,679926772300,67300,67300,67300,67300,1289877
20231030,161500,679926772300,67300,67300,67300,67300,0
20231030,161400,679926772300,67300,67300,67300,67300,0
20231030,161300,679926772300,67300,67300,67300,67300,0
20231030,161200,679926772300,67300,67300,67300,67300,0
20231030,161100,679926772300,67300,67300,67300,67300,0
20231030,161000,679926772300,67300,67300,67300,67300,0
20231030,160900,679926772300,67300,67300,67300,67300,0
20231030,160800,679926772300,67300,67300,67300,67300,0
20231030,160700,679926772300,67300,67300,67300,67300,0
20231030,160600,679926772300,67300,67300,67300,67300,0
20231030,160500,679926772300,67300,67300,67300,67300,0
20231030,160400,679926772300,67300,67300,67300,67300,0
20231030,160300,679926772300,67300,67300,67300,67300,0
20231030,160200,679926772300,67300,67300,67300,67300,0
20231030,160100,679926772300,67300,67300,67300,67300,0
20231030,160000,679926772300,67300,67300,67300,67300,0
20231030,155900,679926772300,67300,67300,67300,67300,0
20231030,155800,679926772300,67300,67300,67300,67300,0
20231030,155700,679926772300,67300,67300,67300,67300,0
20231030,155600,679926772300,67300,67300,67300,67300,0
20231030,155500,679926772300,67300,67300,67300,67300,0
20231030,155400,679926772300,67300,67300,67300,67300,0
20231030,155300,679926772300,67300,67300,67300,67300,0
20231030,155200,679926772300,67300,67300,67300,67300,0
20231030,155100,679926772300,67300,67300,67300,67300,0
20231030,155000,679926772300,67300,67300,67300,67300,0
20231030,154900,679926772300,67300,67300,67300,67300,0
20231030,154800,679926772300,67300,67300,67300,67300,0
20231030,154700,679926772300,67300,67300,67300,67300,0
20231030,154600,679926772300,67300,67300,67300,67300,1289877
20231030,154500,679926772300,67300,67300,67300,67300,0
20231030,154400,679926772300,67300,67300,67300,67300,0
20231030,154300,679926772300,67300,67300,67300,67300,0
20231030,154200,679926772300,67300,67300,67300,67300,0
20231030,154100,679926772300,67300,67300,67300,67300,0
20231030,154000,679926772300,67300,67300,67300,67300,0
20231030,153900,679926772300,67300,67300,67300,67300,0
20231030,153800,679926772300,67300,67300,67300,67300,0
20231030,153700,679926772300,67300,67300,67300,67300,0
20231030,153600,679926772300,67300,67300,67300,67300,0
20231030,153500,679926772300,67300,67300,67300,67300,0
20231030,153400,679926772300,67300,67300,67300,67300,0
20231030,153300,679926772300,67300,67300,67300,67300,0
20231030,153200,679926772300,67300,67300,67300,67300,0
20231030,153100,679926772300,67300,67300,67300,67300,0
20231030,153000,679926772300,67300,67300,67300,67300,1289877
20231030,152900,593118050200,67500,67500,67500,67500,0
20231030,152800,593118050200,67500,67500,67500,67500,0
20231030,152700,593118050200,67500,67500,67500,67500,0
20231030,152600,593118050200,67500,67500,67500,67500,0
20231030,152500,593118050200,67500,67500,67500,67500,0
20231030,152400,593118050200,67500,67500,67500,67500,0
20231030,152300,593118050200,67500,67500,67500,67500,0
20231030,152200,593118050200,67500,67500,67500,67500,0
20231030,152100,593118050200,67500,67500,67500,67500,0
20231030,152000,593118050200,67500,67500,67500,67500,0
20231030,151900,593118050200,67500,67500,67600,67500,75570
20231030,151800,588011856000,67600,67600,67600,67500,17523
20231030,151700,586827916500,67600,67500,67600,67500,9628
20231030,151600,586177421400,67600,67500,67600,67500,7342
20231030,151500,585681704900,67600,67500,67600,67500,2307
20231030,151400,585525841300,67600,67500,67600,67500,6064
20231030,151300,585116185500,67600,67500,67600,67500,5888
20231030,151200,584718434200,67600,67400,67600,67300,185912
20231030,151100,572179735100,67400,67300,67400,67300,21821
20231030,151000,570709729600,67300,67300,67400,67300,9846
20231030,150900,570046858100,67400,67300,67400,67300,9077
20231030,150800,569435720900,67300,67300,67400,67300,9497
20231030,150700,568796420900,67400,67300,67400,67300,7602
20231030,150600,568284546600,67300,67400,67400,67300,9676
20231030,150500,567633079000,67400,67400,67400,67300,8169
20231030,150400,567082993400,67400,67300,67400,67300,8258
20231030,150300,566526815200,67300,67400,67400,67300,6360
20231030,150200,566098522300,67400,67300,67400,67200,78295
20231030,150100,560829553500,67200,67200,67300,67200,10448
20231030,150000,560127178600,67300,67300,67300,67200,14524
20231030,145900,559150458600,67200,67100,67300,67100,94205
20231030,145800,552820459600,67100,67200,67200,67100,8678
20231030,145700,552237987000,67200,67200,67200,67100,9866
20231030,145600,551575852800,67100,67100,67200,67100,15334
20231030,145500,550546734900,67200,67200,67300,67100,60919
20231030,145400,546453417700,67200,67200,67300,67200,12777
20231030,145300,545594322900,67300,67300,67300,67200,26928
20231030,145200,543782628900,67200,67300,67300,67200,7888
20231030,145100,543252360600,67300,67200,67300,67200,9320
20231030,145000,542625849000,67300,67300,67300,67200,6409
20231030,144900,542195017700,67300,67300,67300,67200,5727
20231030,144800,541809864000,67200,67300,67400,67200,35963
20231030,144700,539389756600,67200,67400,67400,67200,19884
20231030,144600,538051950000,67300,67300,67400,67200,48953
20231030,144500,534757616900,67200,67300,67300,67200,7634
20231030,144400,534244507100,67200,67300,67400,67200,71588
20231030,144300,529427183100,67400,67400,67400,67300,12999
20231030,144200,528552169200,67400,67300,67400,67300,7159
20231030,144100,528070189400,67300,67400,67400,67300,8435
20231030,144000,527502350900,67400,67300,67400,67300,9795
20231030,143900,526842708600,67300,67300,67400,67300,6215
20231030,143800,526424264800,67400,67300,67400,67300,6688
20231030,143700,525973952400,67300,67400,67400,67300,7145
20231030,143600,525492750100,67400,67300,67400,67300,22134
20231030,143500,524001231600,67300,67400,67400,67300,30374
20231030,143400,521954280300,67300,67400,67400,67300,4532
20231030,143300,521649029400,67400,67200,67400,67200,68256
20231030,143200,517055833900,67300,67200,67300,67200,7646
20231030,143100,516541906900,67200,67300,67300,67200,6236
20231030,143000,516122679400,67200,67200,67300,67200,28015
20231030,142900,514237722100,67200,67200,67300,67200,14208
20231030,142800,513281991900,67200,67200,67300,67200,8220
20231030,142700,512729252400,67300,67200,67300,67200,13234
20231030,142600,511839098900,67200,67300,67300,67200,5907
20231030,142500,511441880300,67200,67300,67300,67200,4210
20231030,142400,511158835600,67300,67300,67300,67200,4325
20231030,142300,510868096500,67300,67300,67300,67200,4634
20231030,142200,510556573400,67200,67200,67300,67200,4501
20231030,142100,510253993400,67300,67200,67300,67100,30706
20231030,142000,508190525700,67200,67100,67300,67100,51776
20231030,141900,504711500200,67100,67200,67200,67100,9379
20231030,141800,504081866300,67100,67200,67200,67100,8079
20231030,141700,503539707700,67100,67200,67200,67100,6709
20231030,141600,503089371000,67200,67100,67200,67100,5220
20231030,141500,502738934300,67100,67100,67200,67100,18318
20231030,141400,501508337700,67200,67200,67200,67100,4555
20231030,141300,501202570700,67100,67200,67200,67100,6427
20231030,141200,500770962000,67100,67200,67200,67100,5876
20231030,141100,500376503200,67100,67200,67200,67100,65132
20231030,141000,496000072900,67300,67100,67300,67100,75808
20231030,140900,490905798700,67200,67200,67200,67100,5459
20231030,140800,490539458800,67100,67200,67300,67100,74937
20231030,140700,485504213300,67300,67300,67300,67200,8048
20231030,140600,484963306900,67200,67300,67300,67200,8132
20231030,140500,484416623800,67300,67300,67300,67200,9077
20231030,140400,483806549000,67200,67300,67300,67200,6467
20231030,140300,483371911800,67200,67200,67300,67200,7587
20231030,140200,482861974800,67300,67300,67400,67200,93446
20231030,140100,476573505700,67300,67300,67400,67300,4660
20231030,140000,476259802900,67400,67300,67400,67300,9764
20231030,135900,475602547800,67300,67300,67400,67300,4444
20231030,135800,475303374900,67300,67300,67400,67300,6371
20231030,135700,474874502900,67300,67400,67400,67300,7743
20231030,135600,474353257500,67400,67500,67500,67400,86024
20231030,135500,468555174700,67400,67400,67500,67400,3991
20231030,135400,468286115100,67500,67400,67500,67400,8249
20231030,135300,467729642700,67400,67500,67500,67400,2629
20231030,135200,467552405900,67400,67400,67600,67400,63789
20231030,135100,463247841400,67400,67400,67500,67400,17268
20231030,135000,462083855900,67400,67400,67500,67400,6039
20231030,134900,461676733100,67500,67500,67500,67400,22375
20231030,134800,460166647200,67400,67500,67600,67400,71159
20231030,134700,455363495300,67500,67600,67600,67500,11510
20231030,134600,454586485700,67500,67600,67600,67500,4582
20231030,134500,454277155900,67500,67500,67600,67500,4906
20231030,134400,453945886400,67600,67500,67600,67500,3768
20231030,134300,453691442900,67600,67600,67600,67500,4808
20231030,134200,453366864400,67600,67400,67600,67400,81348
20231030,134100,447875840300,67500,67400,67500,67400,3626
20231030,134000,447631402900,67500,67400,67500,67400,3141
20231030,133900,447419670300,67400,67400,67500,67400,2637
20231030,133800,447241842100,67500,67500,67500,67400,6340
20231030,133700,446814499600,67500,67300,67500,67300,42114
20231030,133600,443976144600,67300,67400,67500,67300,127558
20231030,133500,435379349100,67400,67400,67500,67400,4477
20231030,133400,435077528200,67500,67500,67500,67400,3723
20231030,133300,434826507000,67500,67400,67500,67400,3472
20231030,133200,434592414300,67500,67500,67500,67400,3914
20231030,133100,434328568800,67500,67500,67600,67400,39970
20231030,133000,431630757500,67600,67400,67600,67400,24521
20231030,132900,429975799000,67500,67500,67600,67400,93860
20231030,132800,423640017800,67500,67500,67600,67400,99449
20231030,132700,416927992800,67400,67400,67500,67400,11685
20231030,132600,416140267600,67500,67500,67600,67400,145239
20231030,132500,406337471100,67500,67500,67600,67500,4364
20231030,132400,406042847500,67500,67600,67600,67500,9687
20231030,132300,405388950500,67500,67500,67600,67500,5398
20231030,132200,405024546000,67500,67500,67600,67500,6843
20231030,132100,404562618300,67500,67700,67700,67500,170909
20231030,132000,393010362300,67600,67600,67700,67600,8620
20231030,131900,392427395800,67600,67700,67700,67600,6132
20231030,131800,392012720600,67700,67700,67700,67600,5588
20231030,131700,391634743700,67600,67600,67700,67600,4306
20231030,131600,391343537400,67700,67700,67700,67600,7847
20231030,131500,390812783300,67600,67700,67700,67600,11273
20231030,131400,390050086200,67700,67600,67700,67600,6583
20231030,131300,389604900700,67600,67600,67700,67600,4966
20231030,131200,389268865900,67600,67600,67700,67600,4472
20231030,131100,388966331400,67700,67700,67700,67600,6142
20231030,131000,388550771500,67700,67700,67700,67600,4447
20231030,130900,388249887200,67700,67700,67700,67600,3846
20231030,130800,387989756100,67600,67600,67700,67600,4287
20231030,130700,387699773000,67600,67600,67700,67600,3872
20231030,130600,387437898600,67700,67600,67700,67600,6061
20231030,130500,387028017700,67700,67600,67700,67600,7320
20231030,130400,386532962700,67600,67700,67700,67600,8716
20231030,130300,385943616800,67600,67700,67700,67600,5360
20231030,130200,385580973800,67600,67700,67700,67600,4932
20231030,130100,385247298500,67700,67600,67700,67600,4502
20231030,130000,384942798000,67600,67700,67700,67600,5354
20231030,125900,384580671900,67700,67600,67700,67600,5248
20231030,125800,384225724700,67700,67600,67700,67600,4488
20231030,125700,383922157200,67700,67600,67700,67600,3074
20231030,125600,383714292200,67600,67600,67700,67600,9422
20231030,125500,383077289100,67600,67700,67700,67600,4824
20231030,125400,382751007700,67700,67600,67700,67600,4984
20231030,125300,382413980600,67700,67700,67700,67600,4245
20231030,125200,382126770500,67600,67700,67700,67600,3740
20231030,125100,381873801300,67700,67600,67700,67600,2370
20231030,125000,381713490300,67700,67700,67700,67600,3795
20231030,124900,381456801200,67600,67700,67700,67600,3052
20231030,124800,381250335900,67600,67700,67700,67600,2271
20231030,124700,381096707100,67600,67700,67700,67600,2786
20231030,124600,380908256500,67600,67700,67700,67600,4085
20231030,124500,380631973000,67600,67700,67700,67600,42180
20231030,124400,377780482600,67700,67600,67700,67600,2003
20231030,124300,377644975500,67600,67600,67700,67600,2465
20231030,124200,377478251700,67700,67700,67700,67600,1186
20231030,124100,377398013900,67600,67700,67700,67600,10335
20231030,124000,376698537700,67700,67700,67800,67600,28992
20231030,123900,374735847900,67700,67800,67800,67600,23470
20231030,123800,373146874200,67700,67600,67800,67600,14338
20231030,123700,372176202000,67600,67600,67800,67600,57979
20231030,123600,368251028400,67700,67700,67700,67600,769
20231030,123500,368198994700,67700,67700,67700,67600,1050
20231030,123400,368127927900,67600,67800,67800,67600,60369
20231030,123300,364040868300,67700,67800,67800,67700,4166
20231030,123200,363758701400,67800,67700,67800,67700,1811
20231030,123100,363636027200,67800,67700,67800,67700,2030
20231030,123000,363498547400,67800,67700,67800,67600,78787
20231030,122900,358164625100,67700,67800,67800,67700,3386
20231030,122800,357935098000,67800,67700,67800,67700,1795
20231030,122700,357813474000,67700,67700,67800,67600,81977
20231030,122600,352262961000,67700,67700,67700,67600,7013
20231030,122500,351788238700,67700,67600,67700,67600,1994
20231030,122400,351653295100,67700,67700,67700,67600,1349
20231030,122300,351562010900,67700,67500,67700,67500,76586
20231030,122200,346384290700,67600,67600,67600,67500,25462
20231030,122100,344663107100,67600,67500,67600,67500,1465
20231030,122000,344564088700,67600,67500,67600,67500,36680
20231030,121900,342084693500,67600,67500,67700,67500,126458
20231030,121800,333536154000,67600,67500,67600,67500,1961
20231030,121700,333403733700,67500,67500,67600,67500,6663
20231030,121600,332953494900,67600,67500,67600,67500,2882
20231030,121500,332758830800,67600,67600,67700,67500,81921
20231030,121400,327221288900,67600,67700,67700,67600,1372
20231030,121300,327128475800,67700,67700,67700,67600,6394
20231030,121200,326696183000,67600,67600,67700,67600,4545
20231030,121100,326388707900,67700,67700,67700,67600,2873
20231030,121000,326194245500,67700,67600,67700,67500,181475
20231030,120900,313921408200,67500,67500,67600,67500,22276
20231030,120800,312415717400,67500,67600,67600,67500,2525
20231030,120700,312245202800,67600,67600,67600,67500,2268
20231030,120600,312092076400,67500,67600,67600,67500,2610
20231030,120500,311915681900,67600,67500,67600,67500,2975
20231030,120400,311714667700,67500,67600,67600,67500,3988
20231030,120300,311445270100,67600,67600,67600,67500,1509
20231030,120200,311343379000,67600,67500,67600,67500,1041
20231030,120100,311273013500,67600,67600,67700,67500,46499
20231030,120000,308129661600,67600,67500,67700,67500,4101
20231030,115900,307852306800,67500,67700,67700,67500,86652
20231030,115800,301994579100,67600,67600,67700,67500,55261
20231030,115700,298258240800,67600,67600,67600,67500,9964
20231030,115600,297584776100,67600,67600,67600,67500,6205
20231030,115500,297165364600,67600,67600,67600,67500,3011
20231030,115400,296961973200,67500,67500,67600,67500,2572
20231030,115300,296788242200,67500,67500,67600,67400,120474
20231030,115200,288656157200,67500,67400,67500,67300,134133
20231030,115100,279613583200,67400,67400,67400,67300,3603
20231030,115000,279370912700,67400,67400,67400,67300,3520
20231030,114900,279133908800,67400,67300,67400,67300,2845
20231030,114800,278942363800,67300,67400,67400,67300,3087
20231030,114700,278734500700,67400,67400,67400,67300,3005
20231030,114600,278532093600,67400,67400,67400,67300,3455
20231030,114500,278299467000,67400,67300,67400,67300,3433
20231030,114400,278068209700,67400,67400,67400,67300,4237
20231030,114300,277782706600,67300,67400,67400,67300,3116
20231030,114200,277572841900,67400,67300,67400,67300,21375
20231030,114100,276132293500,67300,67400,67400,67300,2844
20231030,114000,275940779000,67300,67400,67400,67300,2999
20231030,113900,275738838400,67400,67400,67400,67300,5107
20231030,113800,275394872600,67300,67400,67400,67300,21828
20231030,113700,273923939500,67300,67300,67400,67300,2747
20231030,113600,273739015600,67400,67400,67400,67300,1848
20231030,113500,273614574200,67400,67400,67400,67300,2055
20231030,113400,273476159200,67400,67400,67400,67300,1694
20231030,113300,273362073900,67300,67300,67400,67300,12639
20231030,113200,272511371300,67400,67400,67400,67300,2009
20231030,113100,272375992100,67400,67400,67400,67300,1577
20231030,113000,272269709900,67400,67400,67400,67300,1778
20231030,112900,272149891700,67400,67300,67400,67300,1704
20231030,112800,272035072100,67400,67400,67500,67300,8909
20231030,112700,271434586000,67400,67400,67500,67400,62320
20231030,112600,267234115100,67400,67300,67500,67300,86328
20231030,112500,261415293200,67400,67400,67400,67300,4271
20231030,112400,261127462100,67400,67400,67400,67300,3846
20231030,112300,260868255600,67400,67300,67400,67200,90017
20231030,112200,254809884400,67300,67300,67300,67200,2789
20231030,112100,254622334900,67200,67300,67300,67200,1463
20231030,112000,254523943700,67300,67200,67300,67200,3086
20231030,111900,254316454500,67300,67300,67300,67200,2988
20231030,111800,254115595600,67300,67300,67300,67200,2265
20231030,111700,253963249400,67200,67200,67300,67100,64337
20231030,111600,249639997400,67200,67100,67200,67100,3785
20231030,111500,249385941300,67100,67200,67200,67100,5780
20231030,111400,248997977300,67100,67200,67200,67100,2931
20231030,111300,248801237200,67200,67300,67300,67100,131250
20231030,111200,239981416000,67300,67300,67300,67200,4427
20231030,111100,239683744400,67200,67200,67300,67200,6304
20231030,111000,239259786400,67300,67300,67300,67200,2677
20231030,110900,239079785400,67300,67300,67300,67200,2620
20231030,110800,238903635400,67300,67300,67300,67200,3831
20231030,110700,238646045400,67300,67200,67300,67200,2610
20231030,110600,238470554900,67200,67200,67300,67200,3250
20231030,110500,238252102100,67200,67200,67300,67200,1804
20231030,110400,238130799200,67200,67200,67300,67200,43561
20231030,110300,235203400200,67300,67300,67300,67200,3996
20231030,110200,234934656500,67300,67300,67300,67200,4994
20231030,110100,234598730500,67200,67200,67300,67200,2067
20231030,110000,234459739900,67300,67300,67300,67200,8364
20231030,105900,233897157000,67200,67300,67300,67200,3033
20231030,105800,233693110700,67300,67200,67300,67200,2484
20231030,105700,233525998700,67300,67300,67300,67200,2690
20231030,105600,233345051400,67300,67200,67300,67100,118159
20231030,105500,225404794200,67100,67200,67200,67100,3437
20231030,105400,225174004400,67200,67200,67200,67100,2795
20231030,105300,224986305300,67200,67100,67200,67100,926
20231030,105200,224924090800,67200,67200,67200,67100,2441
20231030,105100,224760246000,67100,67100,67200,67000,91072
20231030,105000,218648598600,67000,67000,67100,67000,2086
20231030,104900,218508704600,67000,67100,67200,67000,85356
20231030,104800,212781221000,67200,67200,67200,67100,3475
20231030,104700,212547859900,67200,67100,67200,67100,3366
20231030,104600,212321786300,67200,67200,67200,67100,5926
20231030,104500,211923645600,67200,67200,67200,67100,9345
20231030,104400,211295806400,67200,67200,67200,67100,2948
20231030,104300,211097806100,67200,67200,67200,67100,4149
20231030,104200,210819123200,67200,67200,67200,67100,2460
20231030,104100,210653855300,67200,67100,67200,67100,108185
20231030,104000,203393948100,67100,67100,67100,67000,5127
20231030,103900,203050044000,67100,67100,67100,67000,4192
20231030,103800,202768969300,67000,67100,67100,67000,3729
20231030,103700,202518901600,67100,67100,67100,67000,2941
20231030,103600,202321728300,67100,67100,67100,67000,6841
20231030,103500,201863263800,67000,67100,67100,67000,2405
20231030,103400,201701977900,67000,67000,67100,67000,1096
20231030,103300,201628518200,67100,67000,67100,67000,2288
20231030,103200,201475146700,67000,67100,67100,66900,77559
20231030,103100,196278658600,67100,67000,67100,66900,144262
20231030,103000,186613141400,67000,67000,67000,66900,7631
20231030,102900,186102066200,66900,67000,67000,66900,6722
20231030,102800,185652070300,67000,67000,67000,66900,6564
20231030,102700,185212578400,66900,67000,67000,66900,5235
20231030,102600,184862164700,66900,67000,67000,66900,5573
20231030,102500,184489181500,66900,66900,67000,66900,5051
20231030,102400,184151050700,67000,67000,67000,66900,11315
20231030,102300,183393322500,67000,67000,67000,66900,6177
20231030,102200,182979756100,67000,67000,67000,66900,5488
20231030,102100,182612339400,67000,67000,67000,66900,4720
20231030,102000,182296329400,66900,66900,67000,66900,3058
20231030,101900,182091675100,66900,66900,67000,66900,2037
20231030,101800,181955335800,67000,67000,67000,66900,2481
20231030,101700,181789252900,66900,67000,67000,66800,64811
20231030,101600,177453297300,67000,66900,67000,66800,31498
20231030,101500,175346085300,66800,67000,67000,66800,55728
20231030,101400,171618127400,67000,67000,67000,66900,4390
20231030,101300,171324363400,66900,67000,67000,66900,4641
20231030,101200,171013669800,67000,67000,67000,66900,4103
20231030,101100,170739016300,67000,67000,67000,66900,3744
20231030,101000,170488432900,66900,67000,67000,66900,4056
20231030,100900,170216964100,66900,66900,67000,66900,66949
20231030,100800,165737810800,67000,67000,67000,66900,5893
20231030,100700,165343391200,67000,67000,67000,66900,6965
20231030,100600,164877155400,67000,67000,67000,66900,21602
20231030,100500,163430029800,67000,67000,67000,66900,3155
20231030,100400,163218853300,66900,66900,67000,66900,2485
20231030,100300,163052527100,66900,67000,67000,66900,2299
20231030,100200,162898630900,67000,67000,67000,66900,1341
20231030,100100,162808826300,67000,66900,67000,66900,1643
20231030,100000,162698767000,67000,67100,67100,66900,76053
20231030,095900,157603201000,67100,67000,67100,66900,47151
20231030,095800,154444109400,67000,67000,67000,66900,2411
20231030,095700,154282677500,67000,67100,67100,66900,44414
20231030,095600,151306932700,67100,67100,67100,67000,5045
20231030,095500,150968628400,67100,67000,67100,66900,71089
20231030,095400,146205693300,67000,67000,67000,66900,2251
20231030,095300,146054941600,67000,67000,67000,66900,6840
20231030,095200,145596751600,67000,67000,67000,66900,7438
20231030,095100,145099010200,67000,67000,67000,66900,1885
20231030,095000,144972801800,67000,67000,67000,66800,26952
20231030,094900,143169689700,66900,66800,67000,66800,43105
20231030,094800,140286159300,66800,66800,66900,66700,27779
20231030,094700,138430485500,66800,66800,66900,66700,28927
20231030,094600,136498180600,66900,66800,66900,66700,26748
20231030,094500,134711438100,66800,66800,66900,66800,156817
20231030,094400,124235955400,66900,66900,66900,66800,3310
20231030,094300,124014733300,66900,66900,66900,66800,3594
20231030,094200,123774468900,66900,66900,66900,66800,1916
20231030,094100,123646349300,66900,66800,66900,66800,5137
20231030,094000,123303000600,66900,66800,67000,66800,107999
20231030,093900,116077903700,66900,66800,66900,66800,5715
20231030,093800,115695845500,66900,67000,67000,66800,164643
20231030,093700,104682043200,66900,67000,67000,66900,6860
20231030,093600,104222805400,67000,67000,67000,66900,5456
20231030,093500,103857384600,67000,66900,67000,66900,12766
20231030,093400,103002191900,67000,67000,67000,66900,3729
20231030,093300,102752449400,67000,67000,67000,66900,7318
20231030,093200,102262290400,67000,67000,67000,66900,12160
20231030,093100,101447624000,67000,66900,67000,66800,199006
20231030,093000,88129845200,66900,66800,66900,66800,8315
20231030,092900,87573885500,66900,66800,66900,66800,4004
20231030,092800,87306114200,66900,66900,66900,66800,5060
20231030,092700,86967704700,66900,66800,66900,66800,4900
20231030,092600,86640064400,66900,66900,66900,66800,3447
20231030,092500,86409564000,66900,66900,66900,66800,5380
20231030,092400,86049763600,66800,66900,66900,66800,4033
20231030,092300,85779995900,66900,66900,67000,66800,39492
20231030,092200,83137874500,66900,66900,67000,66800,31773
20231030,092100,81012239100,67000,66900,67000,66800,31022
20231030,092000,78937056500,66900,66900,66900,66800,30649
20231030,091900,76887272200,66800,67000,67000,66800,42427
20231030,091800,74048825600,67000,66900,67000,66900,4196
20231030,091700,73767845700,66900,67000,67000,66900,8941
20231030,091600,73169564900,66900,66900,67000,66800,47964
20231030,091500,69960713200,67000,66900,67000,66800,51114
20231030,091400,66541092200,66900,66800,66900,66800,9426
20231030,091300,65910646200,66900,66900,66900,66800,48023
20231030,091200,62697999700,66900,66900,66900,66800,9310
20231030,091100,62075897700,66900,66800,66900,66800,7260
20231030,091000,61590507800,66900,67000,67000,66800,68520
20231030,090900,57006617700,67000,66900,67100,66900,80885
20231030,090800,51587041800,67000,66900,67000,66900,10074
20231030,090700,50912485800,67000,67000,67000,66900,5684
20231030,090600,50531838800,67000,67000,67000,66900,9565
20231030,090500,49891178800,67000,66900,67000,66800,106542
20231030,090400,42762413800,66900,66800,66900,66800,18146
20231030,090300,41549605400,66900,67000,67100,66800,75190
20231030,090200,36515812900,67100,67000,67100,66900,131268
20231030,090100,27720322300,67000,67000,67000,66900,19235
20231030,090000,26432897000,67000,66800,67100,66800,377005