stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,184600,925233209300,66900,66900,66900,66900,1843808
20231031,184500,925233209300,66900,66900,66900,66900,0
20231031,184400,925233209300,66900,66900,66900,66900,0
20231031,184300,925233209300,66900,66900,66900,66900,0
20231031,184200,925233209300,66900,66900,66900,66900,0
20231031,184100,925233209300,66900,66900,66900,66900,0
20231031,184000,925233209300,66900,66900,66900,66900,0
20231031,183900,925233209300,66900,66900,66900,66900,0
20231031,183800,925233209300,66900,66900,66900,66900,0
20231031,183700,925233209300,66900,66900,66900,66900,0
20231031,183600,925233209300,66900,66900,66900,66900,0
20231031,183500,925233209300,66900,66900,66900,66900,0
20231031,183400,925233209300,66900,66900,66900,66900,0
20231031,183300,925233209300,66900,66900,66900,66900,0
20231031,183200,925233209300,66900,66900,66900,66900,0
20231031,183100,925233209300,66900,66900,66900,66900,0
20231031,183000,925233209300,66900,66900,66900,66900,0
20231031,182900,925233209300,66900,66900,66900,66900,0
20231031,182800,925233209300,66900,66900,66900,66900,0
20231031,182700,925233209300,66900,66900,66900,66900,0
20231031,182600,925233209300,66900,66900,66900,66900,0
20231031,182500,925233209300,66900,66900,66900,66900,0
20231031,182400,925233209300,66900,66900,66900,66900,0
20231031,182300,925233209300,66900,66900,66900,66900,0
20231031,182200,925233209300,66900,66900,66900,66900,0
20231031,182100,925233209300,66900,66900,66900,66900,0
20231031,182000,925233209300,66900,66900,66900,66900,0
20231031,181900,925233209300,66900,66900,66900,66900,0
20231031,181800,925233209300,66900,66900,66900,66900,0
20231031,181700,925233209300,66900,66900,66900,66900,0
20231031,181600,925233209300,66900,66900,66900,66900,1843808
20231031,181500,925233209300,66900,66900,66900,66900,0
20231031,181400,925233209300,66900,66900,66900,66900,0
20231031,181300,925233209300,66900,66900,66900,66900,0
20231031,181200,925233209300,66900,66900,66900,66900,0
20231031,181100,925233209300,66900,66900,66900,66900,0
20231031,181000,925233209300,66900,66900,66900,66900,0
20231031,180900,925233209300,66900,66900,66900,66900,0
20231031,180800,925233209300,66900,66900,66900,66900,0
20231031,180700,925233209300,66900,66900,66900,66900,0
20231031,180600,925233209300,66900,66900,66900,66900,0
20231031,180500,925233209300,66900,66900,66900,66900,0
20231031,180400,925233209300,66900,66900,66900,66900,0
20231031,180300,925233209300,66900,66900,66900,66900,0
20231031,180200,925233209300,66900,66900,66900,66900,0
20231031,180100,925233209300,66900,66900,66900,66900,0
20231031,180000,925233209300,66900,66900,66900,66900,0
20231031,175900,925233209300,66900,66900,66900,66900,0
20231031,175800,925233209300,66900,66900,66900,66900,0
20231031,175700,925233209300,66900,66900,66900,66900,0
20231031,175600,925233209300,66900,66900,66900,66900,0
20231031,175500,925233209300,66900,66900,66900,66900,0
20231031,175400,925233209300,66900,66900,66900,66900,0
20231031,175300,925233209300,66900,66900,66900,66900,0
20231031,175200,925233209300,66900,66900,66900,66900,0
20231031,175100,925233209300,66900,66900,66900,66900,0
20231031,175000,925233209300,66900,66900,66900,66900,0
20231031,174900,925233209300,66900,66900,66900,66900,0
20231031,174800,925233209300,66900,66900,66900,66900,0
20231031,174700,925233209300,66900,66900,66900,66900,0
20231031,174600,925233209300,66900,66900,66900,66900,1843808
20231031,174500,925233209300,66900,66900,66900,66900,0
20231031,174400,925233209300,66900,66900,66900,66900,0
20231031,174300,925233209300,66900,66900,66900,66900,0
20231031,174200,925233209300,66900,66900,66900,66900,0
20231031,174100,925233209300,66900,66900,66900,66900,0
20231031,174000,925233209300,66900,66900,66900,66900,0
20231031,173900,925233209300,66900,66900,66900,66900,0
20231031,173800,925233209300,66900,66900,66900,66900,0
20231031,173700,925233209300,66900,66900,66900,66900,0
20231031,173600,925233209300,66900,66900,66900,66900,0
20231031,173500,925233209300,66900,66900,66900,66900,0
20231031,173400,925233209300,66900,66900,66900,66900,0
20231031,173300,925233209300,66900,66900,66900,66900,0
20231031,173200,925233209300,66900,66900,66900,66900,0
20231031,173100,925233209300,66900,66900,66900,66900,0
20231031,173000,925233209300,66900,66900,66900,66900,0
20231031,172900,925233209300,66900,66900,66900,66900,0
20231031,172800,925233209300,66900,66900,66900,66900,0
20231031,172700,925233209300,66900,66900,66900,66900,0
20231031,172600,925233209300,66900,66900,66900,66900,0
20231031,172500,925233209300,66900,66900,66900,66900,0
20231031,172400,925233209300,66900,66900,66900,66900,0
20231031,172300,925233209300,66900,66900,66900,66900,0
20231031,172200,925233209300,66900,66900,66900,66900,0
20231031,172100,925233209300,66900,66900,66900,66900,0
20231031,172000,925233209300,66900,66900,66900,66900,0
20231031,171900,925233209300,66900,66900,66900,66900,0
20231031,171800,925233209300,66900,66900,66900,66900,0
20231031,171700,925233209300,66900,66900,66900,66900,0
20231031,171600,925233209300,66900,66900,66900,66900,1843808
20231031,171500,925233209300,66900,66900,66900,66900,0
20231031,171400,925233209300,66900,66900,66900,66900,0
20231031,171300,925233209300,66900,66900,66900,66900,0
20231031,171200,925233209300,66900,66900,66900,66900,0
20231031,171100,925233209300,66900,66900,66900,66900,0
20231031,171000,925233209300,66900,66900,66900,66900,0
20231031,170900,925233209300,66900,66900,66900,66900,0
20231031,170800,925233209300,66900,66900,66900,66900,0
20231031,170700,925233209300,66900,66900,66900,66900,0
20231031,170600,925233209300,66900,66900,66900,66900,0
20231031,170500,925233209300,66900,66900,66900,66900,0
20231031,170400,925233209300,66900,66900,66900,66900,0
20231031,170300,925233209300,66900,66900,66900,66900,0
20231031,170200,925233209300,66900,66900,66900,66900,0
20231031,170100,925233209300,66900,66900,66900,66900,0
20231031,170000,925233209300,66900,66900,66900,66900,0
20231031,165900,925233209300,66900,66900,66900,66900,0
20231031,165800,925233209300,66900,66900,66900,66900,0
20231031,165700,925233209300,66900,66900,66900,66900,0
20231031,165600,925233209300,66900,66900,66900,66900,0
20231031,165500,925233209300,66900,66900,66900,66900,0
20231031,165400,925233209300,66900,66900,66900,66900,0
20231031,165300,925233209300,66900,66900,66900,66900,0
20231031,165200,925233209300,66900,66900,66900,66900,0
20231031,165100,925233209300,66900,66900,66900,66900,0
20231031,165000,925233209300,66900,66900,66900,66900,0
20231031,164900,925233209300,66900,66900,66900,66900,0
20231031,164800,925233209300,66900,66900,66900,66900,0
20231031,164700,925233209300,66900,66900,66900,66900,0
20231031,164600,925233209300,66900,66900,66900,66900,1843808
20231031,164500,925233209300,66900,66900,66900,66900,0
20231031,164400,925233209300,66900,66900,66900,66900,0
20231031,164300,925233209300,66900,66900,66900,66900,0
20231031,164200,925233209300,66900,66900,66900,66900,0
20231031,164100,925233209300,66900,66900,66900,66900,0
20231031,164000,925233209300,66900,66900,66900,66900,0
20231031,163900,925233209300,66900,66900,66900,66900,0
20231031,163800,925233209300,66900,66900,66900,66900,0
20231031,163700,925233209300,66900,66900,66900,66900,0
20231031,163600,925233209300,66900,66900,66900,66900,0
20231031,163500,925233209300,66900,66900,66900,66900,0
20231031,163400,925233209300,66900,66900,66900,66900,0
20231031,163300,925233209300,66900,66900,66900,66900,0
20231031,163200,925233209300,66900,66900,66900,66900,0
20231031,163100,925233209300,66900,66900,66900,66900,0
20231031,163000,925233209300,66900,66900,66900,66900,0
20231031,162900,925233209300,66900,66900,66900,66900,0
20231031,162800,925233209300,66900,66900,66900,66900,0
20231031,162700,925233209300,66900,66900,66900,66900,0
20231031,162600,925233209300,66900,66900,66900,66900,0
20231031,162500,925233209300,66900,66900,66900,66900,0
20231031,162400,925233209300,66900,66900,66900,66900,0
20231031,162300,925233209300,66900,66900,66900,66900,0
20231031,162200,925233209300,66900,66900,66900,66900,0
20231031,162100,925233209300,66900,66900,66900,66900,0
20231031,162000,925233209300,66900,66900,66900,66900,0
20231031,161900,925233209300,66900,66900,66900,66900,0
20231031,161800,925233209300,66900,66900,66900,66900,0
20231031,161700,925233209300,66900,66900,66900,66900,0
20231031,161600,925233209300,66900,66900,66900,66900,1843808
20231031,161500,925233209300,66900,66900,66900,66900,0
20231031,161400,925233209300,66900,66900,66900,66900,0
20231031,161300,925233209300,66900,66900,66900,66900,0
20231031,161200,925233209300,66900,66900,66900,66900,0
20231031,161100,925233209300,66900,66900,66900,66900,0
20231031,161000,925233209300,66900,66900,66900,66900,0
20231031,160900,925233209300,66900,66900,66900,66900,0
20231031,160800,925233209300,66900,66900,66900,66900,0
20231031,160700,925233209300,66900,66900,66900,66900,0
20231031,160600,925233209300,66900,66900,66900,66900,0
20231031,160500,925233209300,66900,66900,66900,66900,0
20231031,160400,925233209300,66900,66900,66900,66900,0
20231031,160300,925233209300,66900,66900,66900,66900,0
20231031,160200,925233209300,66900,66900,66900,66900,0
20231031,160100,925233209300,66900,66900,66900,66900,0
20231031,160000,925233209300,66900,66900,66900,66900,0
20231031,155900,925233209300,66900,66900,66900,66900,0
20231031,155800,925233209300,66900,66900,66900,66900,0
20231031,155700,925233209300,66900,66900,66900,66900,0
20231031,155600,925233209300,66900,66900,66900,66900,0
20231031,155500,925233209300,66900,66900,66900,66900,0
20231031,155400,925233209300,66900,66900,66900,66900,0
20231031,155300,925233209300,66900,66900,66900,66900,0
20231031,155200,925233209300,66900,66900,66900,66900,0
20231031,155100,925233209300,66900,66900,66900,66900,0
20231031,155000,925233209300,66900,66900,66900,66900,0
20231031,154900,925233209300,66900,66900,66900,66900,0
20231031,154800,925233209300,66900,66900,66900,66900,0
20231031,154700,925233209300,66900,66900,66900,66900,0
20231031,154600,925233209300,66900,66900,66900,66900,1843808
20231031,154500,925233209300,66900,66900,66900,66900,0
20231031,154400,925233209300,66900,66900,66900,66900,0
20231031,154300,925233209300,66900,66900,66900,66900,0
20231031,154200,925233209300,66900,66900,66900,66900,0
20231031,154100,925233209300,66900,66900,66900,66900,0
20231031,154000,925233209300,66900,66900,66900,66900,0
20231031,153900,925233209300,66900,66900,66900,66900,0
20231031,153800,925233209300,66900,66900,66900,66900,0
20231031,153700,925233209300,66900,66900,66900,66900,0
20231031,153600,925233209300,66900,66900,66900,66900,0
20231031,153500,925233209300,66900,66900,66900,66900,0
20231031,153400,925233209300,66900,66900,66900,66900,0
20231031,153300,925233209300,66900,66900,66900,66900,0
20231031,153200,925233209300,66900,66900,66900,66900,0
20231031,153100,925233209300,66900,66900,66900,66900,0
20231031,153000,925233209300,66900,66900,66900,66900,1843808
20231031,152900,801882454100,66900,66900,66900,66900,0
20231031,152800,801882454100,66900,66900,66900,66900,0
20231031,152700,801882454100,66900,66900,66900,66900,0
20231031,152600,801882454100,66900,66900,66900,66900,0
20231031,152500,801882454100,66900,66900,66900,66900,0
20231031,152400,801882454100,66900,66900,66900,66900,0
20231031,152300,801882454100,66900,66900,66900,66900,0
20231031,152200,801882454100,66900,66900,66900,66900,0
20231031,152100,801882454100,66900,66900,66900,66900,0
20231031,152000,801882454100,66900,66900,66900,66900,0
20231031,151900,801882454100,66900,67000,67000,66900,41070
20231031,151800,799132699000,67000,67000,67000,66900,17508
20231031,151700,797960564600,67000,67000,67000,66900,12957
20231031,151600,797093387100,67000,66900,67000,66900,18764
20231031,151500,795837088700,66900,66900,67000,66900,12581
20231031,151400,794994861100,66900,67000,67000,66900,26525
20231031,151300,793219353100,67000,66900,67000,66900,7377
20231031,151200,792725579800,67000,66900,67000,66900,33948
20231031,151100,790451557600,67000,67000,67000,66900,31112
20231031,151000,788367467000,66900,67000,67000,66900,38984
20231031,150900,785757152500,66900,67000,67000,66900,22788
20231031,150800,784230852400,66900,66900,67000,66900,21689
20231031,150700,782778970400,67000,67000,67000,66900,39151
20231031,150600,780158315300,67000,67000,67000,66900,102138
20231031,150500,773324545500,66900,67000,67000,66900,21795
20231031,150400,771865437000,67000,66900,67000,66900,25699
20231031,150300,770144729700,66900,67000,67000,66900,37206
20231031,150200,767653294900,67000,67000,67000,66900,27294
20231031,150100,765825793900,66900,67000,67000,66900,20534
20231031,150000,764451268700,67000,67000,67000,66900,19507
20231031,145900,763145019900,66900,67000,67000,66900,46814
20231031,145800,760011565300,67000,66900,67000,66900,15350
20231031,145700,758984395000,67000,66900,67000,66900,37871
20231031,145600,756447577800,66900,67000,67000,66900,18222
20231031,145500,755227735900,66900,67000,67000,66900,13128
20231031,145400,754349096300,66900,67000,67000,66900,13637
20231031,145300,753436192600,67000,67000,67000,66900,13618
20231031,145200,752524684200,67000,67000,67000,66900,14011
20231031,145100,751586849800,66900,66900,67000,66900,9977
20231031,145000,750918947600,66900,66900,67000,66900,13107
20231031,144900,750041700500,66900,66900,67000,66900,11362
20231031,144800,749281198900,66900,66900,67000,66900,11053
20231031,144700,748541325500,67000,67000,67000,66900,11677
20231031,144600,747759901000,67000,66900,67000,66900,13325
20231031,144500,746868116800,67000,66900,67000,66900,14213
20231031,144400,745916773300,66900,67000,67000,66900,14516
20231031,144300,744944843000,66900,67000,67000,66900,11355
20231031,144200,744184919300,67000,67000,67000,66900,15174
20231031,144100,743169302700,67000,67000,67000,66900,12622
20231031,144000,742324570600,67000,67000,67000,66900,10896
20231031,143900,741595378200,67000,66900,67000,66900,11946
20231031,143800,740796043800,67000,66900,67000,66900,9565
20231031,143700,740155781500,67000,67000,67000,66900,7415
20231031,143600,739659564000,67000,67000,67000,66900,5794
20231031,143500,739271596200,66900,66900,67000,66900,4837
20231031,143400,738947708600,66900,67000,67100,66900,29278
20231031,143300,736986618600,67100,66900,67100,66900,104225
20231031,143200,730003901800,66900,67000,67000,66900,9792
20231031,143100,729348621400,67000,67000,67000,66900,14088
20231031,143000,728405747800,66900,66900,67000,66900,8150
20231031,142900,727860188800,67000,67000,67000,66900,15817
20231031,142800,726801178200,66900,67000,67000,66900,9232
20231031,142700,726183410400,67000,66900,67000,66900,21522
20231031,142600,724743172300,66900,66900,67000,66900,8399
20231031,142500,724181114000,67000,67000,67100,66900,212069
20231031,142400,709972644200,67100,67000,67100,67000,7114
20231031,142300,709495668900,67000,67100,67100,67000,6678
20231031,142200,709047846600,67100,67100,67100,67000,17643
20231031,142100,707865469800,67100,67100,67100,67000,9266
20231031,142000,707244188300,67100,67000,67100,67000,6596
20231031,141900,706802006900,67100,67000,67100,67000,8027
20231031,141800,706263818200,67100,67100,67100,67000,7799
20231031,141700,705740980900,67100,67000,67100,67000,9550
20231031,141600,705100686500,67000,67100,67100,67000,10484
20231031,141500,704398039400,67100,67000,67100,67000,4153
20231031,141400,704119624600,67100,67100,67100,67000,5000
20231031,141300,703784278200,67100,67100,67100,67000,10511
20231031,141200,703079423200,67100,67100,67100,67000,8766
20231031,141100,702491424900,67100,67100,67100,67000,4512
20231031,141000,702188893600,67000,67100,67100,67000,4071
20231031,140900,701915958900,67000,67000,67100,67000,3258
20231031,140800,701697565900,67000,67100,67200,67000,37098
20231031,140700,699208917900,67200,67100,67200,67100,11628
20231031,140600,698428643300,67100,67000,67200,67000,8632
20231031,140500,697849417100,67100,67100,67100,67000,104325
20231031,140400,690850012900,67100,67000,67100,67000,7390
20231031,140300,690354528200,67000,67000,67100,67000,6289
20231031,140200,689933007600,67100,67100,67200,67000,84964
20231031,140100,684231947400,67100,67100,67200,67100,6907
20231031,140000,683768282400,67200,67200,67200,67100,13856
20231031,135900,682838409800,67100,67200,67200,67100,8240
20231031,135800,682285086900,67100,67200,67200,67100,4540
20231031,135700,681980269800,67200,67200,67200,67100,5693
20231031,135600,681598076500,67200,67200,67200,67100,7748
20231031,135500,681078030400,67200,67100,67200,67100,3967
20231031,135400,680811700000,67200,67100,67200,67000,27829
20231031,135300,678944491300,67100,67100,67200,67000,38907
20231031,135200,676334040300,67100,67200,67200,67000,59795
20231031,135100,672321658800,67200,67100,67200,67100,4606
20231031,135000,672012370100,67100,67100,67200,67100,31307
20231031,134900,669911470800,67100,67200,67200,67000,32168
20231031,134800,667752744600,67200,67100,67200,67100,23414
20231031,134700,666181527300,67000,67100,67200,67000,38971
20231031,134600,663566502000,67200,67200,67200,67000,171830
20231031,134500,652036643600,67100,67200,67200,67100,7582
20231031,134400,651527438200,67100,67200,67200,67100,8796
20231031,134300,650936612800,67200,67200,67200,67100,6292
20231031,134200,650514101100,67200,67200,67200,67100,8798
20231031,134100,649923195100,67100,67200,67200,67100,7800
20231031,134000,649399478200,67100,67200,67200,67100,7282
20231031,133900,648910357500,67100,67200,67200,67100,4958
20231031,133800,648577376700,67200,67200,67200,67100,7615
20231031,133700,648065765400,67200,67200,67200,67100,5412
20231031,133600,647702410800,67100,67200,67200,67100,7769
20231031,133500,647180633900,67100,67200,67200,67100,3606
20231031,133400,646938487200,67200,67100,67200,67100,8017
20231031,133300,646400451400,67100,67100,67200,67100,4796
20231031,133200,646078604500,67100,67100,67200,67100,1745
20231031,133100,645961458700,67100,67100,67200,67000,5745
20231031,133000,645575958800,67100,67100,67200,67000,121048
20231031,132900,637453764500,67000,67000,67100,67000,5365
20231031,132800,637094088500,67000,67000,67100,67000,4213
20231031,132700,636811768200,67100,67100,67100,67000,4858
20231031,132600,636486101700,67100,67100,67100,67000,33111
20231031,132500,634264524300,67000,67200,67200,67000,131052
20231031,132400,625470693900,67200,67100,67200,67100,5018
20231031,132300,625133787400,67100,67100,67200,67100,2852
20231031,132200,624942302700,67100,67200,67200,67100,4012
20231031,132100,624672850200,67200,67100,67200,67100,4905
20231031,132000,624343405400,67100,67100,67200,67100,4254
20231031,131900,624057802100,67200,67100,67200,67100,2154
20231031,131800,623913106500,67100,67200,67200,67100,2339
20231031,131700,623756098500,67100,67200,67200,67100,7503
20231031,131600,623252000600,67200,67200,67200,67100,2482
20231031,131500,623085417000,67100,67200,67200,67100,4111
20231031,131400,622809278400,67100,67200,67200,67100,1393
20231031,131300,622715715500,67200,67200,67300,67100,39859
20231031,131200,620037151300,67200,67100,67300,67100,61218
20231031,131100,615923293200,67100,67100,67200,67100,1493
20231031,131000,615823048300,67200,67200,67300,67100,153319
20231031,130900,605519917700,67100,67100,67200,67100,2018
20231031,130800,605384333800,67100,67100,67200,67100,1411
20231031,130700,605289611000,67100,67200,67200,67000,8884
20231031,130600,604693503800,67100,67000,67200,67000,35322
20231031,130500,602323508700,67100,67100,67200,67000,25799
20231031,130400,600592414500,67100,67100,67200,67100,10603
20231031,130300,599880881000,67200,67200,67200,67100,4256
20231031,130200,599595187600,67100,67100,67200,67100,3498
20231031,130100,599360399700,67200,67100,67200,67100,2688
20231031,130000,599179909800,67200,67100,67200,67100,1961
20231031,125900,599048296700,67100,67100,67200,67100,3500
20231031,125800,598813359900,67200,67100,67200,67100,5312
20231031,125700,598456796600,67200,67100,67200,67100,1992
20231031,125600,598323059800,67200,67000,67200,67000,58926
20231031,125500,594369065700,67100,67000,67100,67000,3081
20231031,125400,594162565200,67000,67000,67100,67000,3723
20231031,125300,593913078400,67000,67100,67100,67000,2597
20231031,125200,593739061100,67000,67000,67100,67000,2107
20231031,125100,593597839900,67000,67100,67100,67000,4272
20231031,125000,593311532100,67000,67000,67100,67000,1740
20231031,124900,593194900900,67000,66900,67100,66900,26607
20231031,124800,591412226800,67000,67000,67100,66900,58627
20231031,124700,587484211400,67000,67000,67100,67000,4847
20231031,124600,587159332000,67100,67100,67100,67000,2697
20231031,124500,586978500000,67100,67100,67100,67000,3725
20231031,124400,586728796500,67000,67100,67100,67000,3585
20231031,124300,586488481200,67100,67000,67100,67000,3174
20231031,124200,586275772800,67000,67000,67100,67000,2872
20231031,124100,586083297800,67000,67000,67100,67000,1515
20231031,124000,585981711300,67100,67000,67100,67000,2532
20231031,123900,585812015400,67000,67000,67100,66900,47439
20231031,123800,582633618200,67000,67000,67100,67000,2039
20231031,123700,582496978600,67000,67000,67100,66900,41320
20231031,123600,579728116700,67000,67100,67100,66900,137977
20231031,123500,570483618000,67100,67200,67200,67000,27203
20231031,123400,568658337900,67200,67100,67200,67100,2084
20231031,123300,568518438000,67100,67200,67200,67100,2188
20231031,123200,568371594800,67100,67200,67200,67000,121985
20231031,123100,560186376800,67100,67100,67200,67100,1522
20231031,123000,560084182300,67200,67100,67200,67000,62248
20231031,122900,555907502800,67100,67100,67100,67000,5028
20231031,122800,555570377100,67000,67100,67100,67000,3620
20231031,122700,555327599500,67100,67100,67100,67000,35620
20231031,122600,552937602300,67100,67100,67100,67000,10852
20231031,122500,552209971400,67100,67100,67100,67000,4660
20231031,122400,551897470100,67100,67100,67100,67000,5596
20231031,122300,551522155500,67100,67000,67100,67000,9364
20231031,122200,550894117000,67000,67100,67100,67000,3484
20231031,122100,550660570200,67100,67100,67100,67000,5911
20231031,122000,550264230500,67100,67100,67100,67000,3905
20231031,121900,550002401300,67100,67000,67100,67000,3683
20231031,121800,549755514000,67100,67100,67100,67000,2288
20231031,121700,549602142600,67000,67000,67100,67000,3550
20231031,121600,549364190600,67100,67000,67100,67000,4839
20231031,121500,549039631900,67100,67100,67100,67000,59648
20231031,121400,545037464500,67000,67100,67100,67000,4282
20231031,121300,544750336300,67100,67000,67100,67000,4571
20231031,121200,544443952900,67100,67100,67100,67000,4819
20231031,121100,544120994100,67000,67000,67100,67000,3539
20231031,121000,543883815000,67100,67000,67100,67000,3403
20231031,120900,543655730700,67000,67100,67100,67000,6071
20231031,120800,543248800300,67000,67100,67100,67000,8988
20231031,120700,542646175100,67100,67000,67100,67000,3876
20231031,120600,542386361200,67100,67100,67100,67000,7256
20231031,120500,541900096500,67100,67100,67200,67000,49199
20231031,120400,538598953000,67100,67100,67200,67100,3012
20231031,120300,538396809600,67200,67200,67200,67100,1794
20231031,120200,538276332900,67200,67200,67200,67100,53881
20231031,120100,534655740500,67100,67100,67200,67100,3075
20231031,120000,534449329100,67200,67200,67200,67100,2342
20231031,115900,534292090000,67100,67200,67200,67100,3506
20231031,115800,534056682000,67200,67200,67200,67100,13657
20231031,115700,533140176900,67200,67100,67200,67100,2909
20231031,115600,532944928900,67100,67200,67200,67100,1128
20231031,115500,532869193000,67100,67100,67200,67100,2273
20231031,115400,532716610500,67200,67100,67200,67000,52327
20231031,115300,529204807700,67100,67100,67200,67000,70700
20231031,115200,524460913300,67100,67100,67200,67000,151036
20231031,115100,514326604500,67100,67100,67200,67100,14116
20231031,115000,513378577700,67200,67200,67200,67100,4062
20231031,114900,513105919900,67200,67100,67200,67100,3893
20231031,114800,512844616000,67100,67200,67200,67100,3026
20231031,114700,512641554000,67200,67100,67200,67100,8776
20231031,114600,512052552100,67100,67100,67200,67100,4717
20231031,114500,511735922700,67200,67200,67200,67100,7072
20231031,114400,511260972100,67200,67200,67300,67100,29898
20231031,114300,509252296000,67300,67300,67300,67200,9956
20231031,114200,508583239000,67300,67200,67300,67200,2516
20231031,114100,508414106300,67200,67200,67300,67200,7280
20231031,114000,507924704500,67300,67300,67300,67200,3913
20231031,113900,507661735100,67200,67300,67400,67200,54721
20231031,113800,503980542700,67300,67400,67400,67300,2541
20231031,113700,503809497900,67300,67400,67400,67300,39702
20231031,113600,501137347100,67400,67400,67400,67300,3053
20231031,113500,500931784400,67400,67300,67400,67300,3296
20231031,113400,500709687000,67400,67300,67400,67300,5148
20231031,113300,500363013200,67300,67400,67400,67300,2367
20231031,113200,500203627100,67300,67300,67400,67300,19314
20231031,113100,498902047000,67400,67500,67500,67300,62433
20231031,113000,494694020400,67400,67500,67500,67400,2677
20231031,112900,494513466800,67500,67500,67500,67400,1892
20231031,112800,494385897800,67500,67400,67500,67400,2271
20231031,112700,494232732400,67500,67500,67500,67400,1327
20231031,112600,494143236600,67400,67500,67500,67400,3155
20231031,112500,493930538000,67500,67300,67500,67300,15050
20231031,112400,492916153500,67400,67500,67500,67300,72621
20231031,112300,488021493300,67400,67500,67500,67400,3269
20231031,112200,487801118200,67500,67400,67500,67400,5396
20231031,112100,487437374700,67400,67500,67500,67400,7783
20231031,112000,486912549100,67400,67400,67500,67400,2663
20231031,111900,486733004700,67500,67500,67500,67400,3538
20231031,111800,486494495300,67500,67500,67600,67400,35605
20231031,111700,484091028100,67500,67500,67600,67500,7351
20231031,111600,483594591100,67500,67500,67600,67500,4856
20231031,111500,483266486800,67600,67600,67600,67500,5013
20231031,111400,482927775500,67600,67600,67600,67500,6279
20231031,111300,482503617400,67500,67500,67600,67500,50588
20231031,111200,479088361100,67600,67500,67600,67500,16307
20231031,111100,477986912300,67500,67500,67600,67500,13309
20231031,111000,477087562900,67500,67600,67600,67500,9459
20231031,110900,476448253000,67600,67500,67600,67500,11569
20231031,110800,475666290600,67600,67600,67700,67500,24341
20231031,110700,474020831600,67600,67600,67700,67500,39134
20231031,110600,471375333200,67600,67600,67600,67500,7594
20231031,110500,470862136100,67600,67500,67600,67500,4294
20231031,110400,470571938500,67600,67700,67700,67500,79610
20231031,110300,465190362100,67600,67700,67800,67600,90003
20231031,110200,459096196600,67700,67700,67800,67600,29125
20231031,110100,457123783800,67700,67700,67800,67600,74062
20231031,110000,452110073100,67600,67700,67700,67500,93180
20231031,105900,445810576200,67700,67700,67700,67600,13127
20231031,105800,444922052200,67700,67700,67700,67600,15068
20231031,105700,443902014900,67600,67600,67700,67600,18201
20231031,105600,442670007700,67700,67600,67700,67500,38351
20231031,105500,440076452100,67600,67600,67700,67500,64914
20231031,105400,435687327900,67600,67600,67600,67500,22942
20231031,105300,434136549400,67600,67600,67600,67500,9675
20231031,105200,433482610700,67600,67400,67600,67400,129970
20231031,105100,424709525500,67500,67300,67500,67300,80321
20231031,105000,419296019100,67400,67300,67400,67200,118598
20231031,104900,411314138000,67300,67300,67300,67200,2543
20231031,104800,411143124100,67200,67200,67300,67200,3507
20231031,104700,410907370500,67200,67200,67300,67200,12052
20231031,104600,410097335200,67300,67200,67300,67200,72257
20231031,104500,405241026800,67300,67200,67300,67100,43574
20231031,104400,402312761900,67100,67200,67300,67100,9905
20231031,104300,401647330700,67300,67200,67300,67200,81760
20231031,104200,396152885900,67200,67300,67300,67200,3434
20231031,104100,395921869100,67300,67400,67400,67300,72989
20231031,104000,391009631000,67400,67400,67400,67300,4670
20231031,103900,390694968700,67300,67300,67400,67300,21159
20231031,103800,389270803700,67300,67200,67300,67200,29883
20231031,103700,387259756400,67200,67100,67300,67100,112583
20231031,103600,379694270300,67200,67200,67200,67100,2915
20231031,103500,379498555000,67100,67100,67200,67000,56321
20231031,103400,375719348200,67100,67100,67200,67000,45537
20231031,103300,372663339000,67100,67100,67200,67000,80078
20231031,103200,367290148500,67100,67200,67200,67100,6426
20231031,103100,366858860100,67100,67100,67200,67100,6904
20231031,103000,366395494100,67100,67200,67200,67100,3794
20231031,102900,366140832500,67200,67100,67200,67100,2275
20231031,102800,365988113700,67100,67100,67200,67100,1599
20231031,102700,365880765400,67200,67100,67200,67100,3253
20231031,102600,365662407900,67200,67100,67200,67100,2890
20231031,102500,365468441100,67200,67000,67200,67000,22524
20231031,102400,363957001900,67100,67100,67200,67000,39092
20231031,102300,361333930800,67100,67100,67200,67100,4475
20231031,102200,361033549900,67100,67100,67200,67000,73751
20231031,102100,356084893100,67100,67200,67200,67000,113328
20231031,102000,348480663000,67200,67200,67200,67100,9451
20231031,101900,347846201200,67200,67200,67200,67100,6635
20231031,101800,347400617800,67200,67100,67200,67100,8080
20231031,101700,346858141200,67100,67100,67200,67100,5264
20231031,101600,346504609300,67200,67300,67300,67100,108008
20231031,101500,339246084200,67200,67300,67400,67200,20099
20231031,101400,337893437400,67400,67400,67400,67200,136652
20231031,101300,328696654200,67400,67400,67400,67300,4676
20231031,101200,328381560400,67400,67500,67500,67300,62596
20231031,101100,324162636800,67500,67500,67500,67400,21713
20231031,101000,322697031100,67600,67600,67600,67400,52150
20231031,100900,319176631600,67600,67600,67700,67500,113979
20231031,100800,311471735900,67600,67600,67600,67500,4108
20231031,100700,311194093600,67600,67400,67600,67300,144558
20231031,100600,301445003300,67400,67300,67400,67300,28607
20231031,100500,299517551700,67400,67400,67400,67300,4435
20231031,100400,299218937700,67300,67400,67400,67300,5010
20231031,100300,298881578100,67400,67300,67400,67300,8175
20231031,100200,298331261800,67400,67300,67400,67300,5858
20231031,100100,297936692300,67300,67400,67400,67300,10142
20231031,100000,297253995100,67400,67300,67400,67300,14122
20231031,095900,296303425000,67300,67400,67400,67300,7849
20231031,095800,295774882200,67300,67300,67400,67300,9353
20231031,095700,295145009300,67300,67300,67400,67300,5881
20231031,095600,294748843100,67300,67300,67400,67300,5822
20231031,095500,294356717500,67300,67300,67400,67300,20159
20231031,095400,292999322100,67300,67400,67400,67300,7662
20231031,095300,292483441200,67400,67400,67400,67300,13418
20231031,095200,291580083500,67400,67400,67400,67300,8627
20231031,095100,290999088400,67400,67400,67500,67300,31001
20231031,095000,288909558600,67500,67500,67500,67300,50725
20231031,094900,285490589100,67500,67500,67500,67400,10818
20231031,094800,284760865500,67500,67400,67500,67300,53231
20231031,094700,281171936300,67400,67400,67400,67300,11289
20231031,094600,280411124700,67400,67400,67500,67300,32590
20231031,094500,278214443200,67400,67500,67500,67300,34095
20231031,094400,275916509600,67400,67400,67500,67400,142467
20231031,094300,266313963600,67500,67300,67600,67300,141563
20231031,094200,256767874700,67400,67300,67400,67300,44543
20231031,094100,253769995900,67300,67300,67400,67300,59850
20231031,094000,249741229700,67300,67300,67400,67300,144942
20231031,093900,239986354700,67300,67500,67500,67300,112015
20231031,093800,232437105600,67500,67500,67500,67400,15083
20231031,093700,231419709800,67500,67400,67500,67400,19561
20231031,093600,230100707100,67500,67600,67600,67400,89287
20231031,093500,224074068000,67600,67600,67600,67500,7714
20231031,093400,223553004200,67600,67600,67700,67500,100244
20231031,093300,216777148200,67700,67800,67800,67600,60212
20231031,093200,212700799900,67800,67900,67900,67700,49965
20231031,093100,209313107700,67900,67900,67900,67800,12699
20231031,093000,208451169600,67900,67800,67900,67700,46379
20231031,092900,205306170500,67700,67800,67800,67700,8571
20231031,092800,204725207700,67800,67800,67900,67700,68255
20231031,092700,200097486800,67800,67900,67900,67700,66444
20231031,092600,195592394400,67900,67900,68000,67800,117212
20231031,092500,187637819500,67900,68000,68000,67900,8032
20231031,092400,187091760900,68000,67900,68000,67800,71362
20231031,092300,182246386200,67800,67900,68000,67800,79710
20231031,092200,176834681900,67900,68000,68000,67900,20691
20231031,092100,175429615300,68000,68000,68100,67900,183542
20231031,092000,162948859100,68000,68000,68100,67900,106712
20231031,091900,155691622900,68000,68100,68100,68000,9339
20231031,091800,155055848000,68100,68200,68200,68000,63185
20231031,091700,150753662500,68100,68100,68200,68000,54755
20231031,091600,147024902600,68100,68000,68200,68000,94557
20231031,091500,140585877400,68000,68100,68200,68000,80130
20231031,091400,135129185600,68100,68100,68100,68000,28635
20231031,091300,133179602200,68100,68200,68200,68000,53127
20231031,091200,129561161000,68200,68100,68200,68100,100862
20231031,091100,122689543000,68100,68100,68200,68100,5228
20231031,091000,122333279600,68100,68200,68300,68100,216815
20231031,090900,107544880500,68200,68000,68200,68000,117702
20231031,090800,99524531100,68000,67900,68100,67900,138147
20231031,090700,90129148900,67900,68000,68000,67900,13507
20231031,090600,89211132400,68000,67900,68000,67800,41828
20231031,090500,86370438100,67800,68000,68100,67800,180020
20231031,090400,74134651900,67900,67900,68000,67800,119101
20231031,090300,66047701800,67800,67800,67900,67800,20820
20231031,090200,64635300500,67900,67800,68000,67800,219089
20231031,090100,49760192800,67800,67700,67900,67600,178054
20231031,090000,37694919100,67700,67600,67700,67500,557427