stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,192500,15338903650,23600,23600,23600,23600,48131
20231031,192400,15338903650,23600,23600,23600,23600,0
20231031,192300,15338903650,23600,23600,23600,23600,0
20231031,192200,15338903650,23600,23600,23600,23600,0
20231031,192100,15338903650,23600,23600,23600,23600,0
20231031,192000,15338903650,23600,23600,23600,23600,0
20231031,191900,15338903650,23600,23600,23600,23600,0
20231031,191800,15338903650,23600,23600,23600,23600,0
20231031,191700,15338903650,23600,23600,23600,23600,0
20231031,191600,15338903650,23600,23600,23600,23600,0
20231031,191500,15338903650,23600,23600,23600,23600,0
20231031,191400,15338903650,23600,23600,23600,23600,0
20231031,191300,15338903650,23600,23600,23600,23600,0
20231031,191200,15338903650,23600,23600,23600,23600,0
20231031,191100,15338903650,23600,23600,23600,23600,0
20231031,191000,15338903650,23600,23600,23600,23600,0
20231031,190900,15338903650,23600,23600,23600,23600,0
20231031,190800,15338903650,23600,23600,23600,23600,0
20231031,190700,15338903650,23600,23600,23600,23600,0
20231031,190600,15338903650,23600,23600,23600,23600,0
20231031,190500,15338903650,23600,23600,23600,23600,0
20231031,190400,15338903650,23600,23600,23600,23600,0
20231031,190300,15338903650,23600,23600,23600,23600,0
20231031,190200,15338903650,23600,23600,23600,23600,0
20231031,190100,15338903650,23600,23600,23600,23600,0
20231031,190000,15338903650,23600,23600,23600,23600,0
20231031,185900,15338903650,23600,23600,23600,23600,0
20231031,185800,15338903650,23600,23600,23600,23600,0
20231031,185700,15338903650,23600,23600,23600,23600,0
20231031,185600,15338903650,23600,23600,23600,23600,0
20231031,185500,15338903650,23600,23600,23600,23600,48131
20231031,185400,15338903650,23600,23600,23600,23600,0
20231031,185300,15338903650,23600,23600,23600,23600,0
20231031,185200,15338903650,23600,23600,23600,23600,0
20231031,185100,15338903650,23600,23600,23600,23600,0
20231031,185000,15338903650,23600,23600,23600,23600,0
20231031,184900,15338903650,23600,23600,23600,23600,0
20231031,184800,15338903650,23600,23600,23600,23600,0
20231031,184700,15338903650,23600,23600,23600,23600,0
20231031,184600,15338903650,23600,23600,23600,23600,0
20231031,184500,15338903650,23600,23600,23600,23600,0
20231031,184400,15338903650,23600,23600,23600,23600,0
20231031,184300,15338903650,23600,23600,23600,23600,0
20231031,184200,15338903650,23600,23600,23600,23600,0
20231031,184100,15338903650,23600,23600,23600,23600,0
20231031,184000,15338903650,23600,23600,23600,23600,0
20231031,183900,15338903650,23600,23600,23600,23600,0
20231031,183800,15338903650,23600,23600,23600,23600,0
20231031,183700,15338903650,23600,23600,23600,23600,0
20231031,183600,15338903650,23600,23600,23600,23600,0
20231031,183500,15338903650,23600,23600,23600,23600,0
20231031,183400,15338903650,23600,23600,23600,23600,0
20231031,183300,15338903650,23600,23600,23600,23600,0
20231031,183200,15338903650,23600,23600,23600,23600,0
20231031,183100,15338903650,23600,23600,23600,23600,0
20231031,183000,15338903650,23600,23600,23600,23600,0
20231031,182900,15338903650,23600,23600,23600,23600,0
20231031,182800,15338903650,23600,23600,23600,23600,0
20231031,182700,15338903650,23600,23600,23600,23600,0
20231031,182600,15338903650,23600,23600,23600,23600,0
20231031,182500,15338903650,23600,23600,23600,23600,48131
20231031,182400,15338903650,23600,23600,23600,23600,0
20231031,182300,15338903650,23600,23600,23600,23600,0
20231031,182200,15338903650,23600,23600,23600,23600,0
20231031,182100,15338903650,23600,23600,23600,23600,0
20231031,182000,15338903650,23600,23600,23600,23600,0
20231031,181900,15338903650,23600,23600,23600,23600,0
20231031,181800,15338903650,23600,23600,23600,23600,0
20231031,181700,15338903650,23600,23600,23600,23600,0
20231031,181600,15338903650,23600,23600,23600,23600,0
20231031,181500,15338903650,23600,23600,23600,23600,0
20231031,181400,15338903650,23600,23600,23600,23600,0
20231031,181300,15338903650,23600,23600,23600,23600,0
20231031,181200,15338903650,23600,23600,23600,23600,0
20231031,181100,15338903650,23600,23600,23600,23600,0
20231031,181000,15338903650,23600,23600,23600,23600,0
20231031,180900,15338903650,23600,23600,23600,23600,0
20231031,180800,15338903650,23600,23600,23600,23600,0
20231031,180700,15338903650,23600,23600,23600,23600,0
20231031,180600,15338903650,23600,23600,23600,23600,0
20231031,180500,15338903650,23600,23600,23600,23600,0
20231031,180400,15338903650,23600,23600,23600,23600,0
20231031,180300,15338903650,23600,23600,23600,23600,0
20231031,180200,15338903650,23600,23600,23600,23600,0
20231031,180100,15338903650,23600,23600,23600,23600,0
20231031,180000,15338903650,23600,23600,23600,23600,0
20231031,175900,15338903650,23600,23600,23600,23600,0
20231031,175800,15338903650,23600,23600,23600,23600,0
20231031,175700,15338903650,23600,23600,23600,23600,0
20231031,175600,15338903650,23600,23600,23600,23600,0
20231031,175500,15338903650,23600,23600,23600,23600,48131
20231031,175400,15338903650,23600,23600,23600,23600,0
20231031,175300,15338903650,23600,23600,23600,23600,0
20231031,175200,15338903650,23600,23600,23600,23600,0
20231031,175100,15338903650,23600,23600,23600,23600,0
20231031,175000,15338903650,23600,23600,23600,23600,0
20231031,174900,15338903650,23600,23600,23600,23600,0
20231031,174800,15338903650,23600,23600,23600,23600,0
20231031,174700,15338903650,23600,23600,23600,23600,0
20231031,174600,15338903650,23600,23600,23600,23600,0
20231031,174500,15338903650,23600,23600,23600,23600,0
20231031,174400,15338903650,23600,23600,23600,23600,0
20231031,174300,15338903650,23600,23600,23600,23600,0
20231031,174200,15338903650,23600,23600,23600,23600,0
20231031,174100,15338903650,23600,23600,23600,23600,0
20231031,174000,15338903650,23600,23600,23600,23600,0
20231031,173900,15338903650,23600,23600,23600,23600,0
20231031,173800,15338903650,23600,23600,23600,23600,0
20231031,173700,15338903650,23600,23600,23600,23600,0
20231031,173600,15338903650,23600,23600,23600,23600,0
20231031,173500,15338903650,23600,23600,23600,23600,0
20231031,173400,15338903650,23600,23600,23600,23600,0
20231031,173300,15338903650,23600,23600,23600,23600,0
20231031,173200,15338903650,23600,23600,23600,23600,0
20231031,173100,15338903650,23600,23600,23600,23600,0
20231031,173000,15338903650,23600,23600,23600,23600,0
20231031,172900,15338903650,23600,23600,23600,23600,0
20231031,172800,15338903650,23600,23600,23600,23600,0
20231031,172700,15338903650,23600,23600,23600,23600,0
20231031,172600,15338903650,23600,23600,23600,23600,0
20231031,172500,15338903650,23600,23600,23600,23600,48131
20231031,172400,15338903650,23600,23600,23600,23600,0
20231031,172300,15338903650,23600,23600,23600,23600,0
20231031,172200,15338903650,23600,23600,23600,23600,0
20231031,172100,15338903650,23600,23600,23600,23600,0
20231031,172000,15338903650,23600,23600,23600,23600,0
20231031,171900,15338903650,23600,23600,23600,23600,0
20231031,171800,15338903650,23600,23600,23600,23600,0
20231031,171700,15338903650,23600,23600,23600,23600,0
20231031,171600,15338903650,23600,23600,23600,23600,0
20231031,171500,15338903650,23600,23600,23600,23600,0
20231031,171400,15338903650,23600,23600,23600,23600,0
20231031,171300,15338903650,23600,23600,23600,23600,0
20231031,171200,15338903650,23600,23600,23600,23600,0
20231031,171100,15338903650,23600,23600,23600,23600,0
20231031,171000,15338903650,23600,23600,23600,23600,0
20231031,170900,15338903650,23600,23600,23600,23600,0
20231031,170800,15338903650,23600,23600,23600,23600,0
20231031,170700,15338903650,23600,23600,23600,23600,0
20231031,170600,15338903650,23600,23600,23600,23600,0
20231031,170500,15338903650,23600,23600,23600,23600,0
20231031,170400,15338903650,23600,23600,23600,23600,0
20231031,170300,15338903650,23600,23600,23600,23600,0
20231031,170200,15338903650,23600,23600,23600,23600,0
20231031,170100,15338903650,23600,23600,23600,23600,0
20231031,170000,15338903650,23600,23600,23600,23600,0
20231031,165900,15338903650,23600,23600,23600,23600,0
20231031,165800,15338903650,23600,23600,23600,23600,0
20231031,165700,15338903650,23600,23600,23600,23600,0
20231031,165600,15338903650,23600,23600,23600,23600,0
20231031,165500,15338903650,23600,23600,23600,23600,48131
20231031,165400,15338903650,23600,23600,23600,23600,0
20231031,165300,15338903650,23600,23600,23600,23600,0
20231031,165200,15338903650,23600,23600,23600,23600,0
20231031,165100,15338903650,23600,23600,23600,23600,0
20231031,165000,15338903650,23600,23600,23600,23600,0
20231031,164900,15338903650,23600,23600,23600,23600,0
20231031,164800,15338903650,23600,23600,23600,23600,0
20231031,164700,15338903650,23600,23600,23600,23600,0
20231031,164600,15338903650,23600,23600,23600,23600,0
20231031,164500,15338903650,23600,23600,23600,23600,0
20231031,164400,15338903650,23600,23600,23600,23600,0
20231031,164300,15338903650,23600,23600,23600,23600,0
20231031,164200,15338903650,23600,23600,23600,23600,0
20231031,164100,15338903650,23600,23600,23600,23600,0
20231031,164000,15338903650,23600,23600,23600,23600,0
20231031,163900,15338903650,23600,23600,23600,23600,0
20231031,163800,15338903650,23600,23600,23600,23600,0
20231031,163700,15338903650,23600,23600,23600,23600,0
20231031,163600,15338903650,23600,23600,23600,23600,0
20231031,163500,15338903650,23600,23600,23600,23600,0
20231031,163400,15338903650,23600,23600,23600,23600,0
20231031,163300,15338903650,23600,23600,23600,23600,0
20231031,163200,15338903650,23600,23600,23600,23600,0
20231031,163100,15338903650,23600,23600,23600,23600,0
20231031,163000,15338903650,23600,23600,23600,23600,0
20231031,162900,15338903650,23600,23600,23600,23600,0
20231031,162800,15338903650,23600,23600,23600,23600,0
20231031,162700,15338903650,23600,23600,23600,23600,0
20231031,162600,15338903650,23600,23600,23600,23600,0
20231031,162500,15338903650,23600,23600,23600,23600,48131
20231031,162400,15338903650,23600,23600,23600,23600,0
20231031,162300,15338903650,23600,23600,23600,23600,0
20231031,162200,15338903650,23600,23600,23600,23600,0
20231031,162100,15338903650,23600,23600,23600,23600,0
20231031,162000,15338903650,23600,23600,23600,23600,0
20231031,161900,15338903650,23600,23600,23600,23600,0
20231031,161800,15338903650,23600,23600,23600,23600,0
20231031,161700,15338903650,23600,23600,23600,23600,0
20231031,161600,15338903650,23600,23600,23600,23600,0
20231031,161500,15338903650,23600,23600,23600,23600,0
20231031,161400,15338903650,23600,23600,23600,23600,0
20231031,161300,15338903650,23600,23600,23600,23600,0
20231031,161200,15338903650,23600,23600,23600,23600,0
20231031,161100,15338903650,23600,23600,23600,23600,0
20231031,161000,15338903650,23600,23600,23600,23600,0
20231031,160900,15338903650,23600,23600,23600,23600,0
20231031,160800,15338903650,23600,23600,23600,23600,0
20231031,160700,15338903650,23600,23600,23600,23600,0
20231031,160600,15338903650,23600,23600,23600,23600,0
20231031,160500,15338903650,23600,23600,23600,23600,0
20231031,160400,15338903650,23600,23600,23600,23600,0
20231031,160300,15338903650,23600,23600,23600,23600,0
20231031,160200,15338903650,23600,23600,23600,23600,0
20231031,160100,15338903650,23600,23600,23600,23600,0
20231031,160000,15338903650,23600,23600,23600,23600,0
20231031,155900,15338903650,23600,23600,23600,23600,0
20231031,155800,15338903650,23600,23600,23600,23600,0
20231031,155700,15338903650,23600,23600,23600,23600,0
20231031,155600,15338903650,23600,23600,23600,23600,0
20231031,155500,15338903650,23600,23600,23600,23600,48131
20231031,155400,15338903650,23600,23600,23600,23600,0
20231031,155300,15338903650,23600,23600,23600,23600,0
20231031,155200,15338903650,23600,23600,23600,23600,0
20231031,155100,15338903650,23600,23600,23600,23600,0
20231031,155000,15338903650,23600,23600,23600,23600,0
20231031,154900,15338903650,23600,23600,23600,23600,0
20231031,154800,15338903650,23600,23600,23600,23600,0
20231031,154700,15338903650,23600,23600,23600,23600,0
20231031,154600,15338903650,23600,23600,23600,23600,0
20231031,154500,15338903650,23600,23600,23600,23600,0
20231031,154400,15338903650,23600,23600,23600,23600,0
20231031,154300,15338903650,23600,23600,23600,23600,0
20231031,154200,15338903650,23600,23600,23600,23600,0
20231031,154100,15338903650,23600,23600,23600,23600,0
20231031,154000,15338903650,23600,23600,23600,23600,0
20231031,153900,15338903650,23600,23600,23600,23600,0
20231031,153800,15338903650,23600,23600,23600,23600,0
20231031,153700,15338903650,23600,23600,23600,23600,0
20231031,153600,15338903650,23600,23600,23600,23600,0
20231031,153500,15338903650,23600,23600,23600,23600,0
20231031,153400,15338903650,23600,23600,23600,23600,0
20231031,153300,15338903650,23600,23600,23600,23600,0
20231031,153200,15338903650,23600,23600,23600,23600,0
20231031,153100,15338903650,23600,23600,23600,23600,0
20231031,153000,15338903650,23600,23600,23600,23600,48131
20231031,152900,14203012050,23400,23400,23400,23400,0
20231031,152800,14203012050,23400,23400,23400,23400,0
20231031,152700,14203012050,23400,23400,23400,23400,0
20231031,152600,14203012050,23400,23400,23400,23400,0
20231031,152500,14203012050,23400,23400,23400,23400,0
20231031,152400,14203012050,23400,23400,23400,23400,0
20231031,152300,14203012050,23400,23400,23400,23400,0
20231031,152200,14203012050,23400,23400,23400,23400,0
20231031,152100,14203012050,23400,23400,23400,23400,0
20231031,152000,14203012050,23400,23400,23400,23400,0
20231031,151900,14203012050,23400,23450,23450,23400,1756
20231031,151800,14161901950,23450,23450,23450,23400,941
20231031,151700,14139858750,23400,23400,23450,23400,2503
20231031,151600,14081239550,23450,23450,23450,23400,1881
20231031,151500,14037187850,23450,23450,23450,23400,1491
20231031,151400,14002232350,23450,23450,23450,23400,281
20231031,151300,13995648500,23450,23450,23450,23400,860
20231031,151200,13975492050,23450,23450,23450,23400,1531
20231031,151100,13939593150,23450,23400,23450,23400,212
20231031,151000,13934626400,23450,23450,23450,23400,805
20231031,150900,13915776450,23400,23400,23450,23400,843
20231031,150800,13896049200,23450,23400,23450,23400,1991
20231031,150700,13849363450,23450,23450,23450,23400,2188
20231031,150600,13798163300,23450,23400,23450,23400,420
20231031,150500,13788327700,23450,23400,23450,23400,162
20231031,150400,13784535150,23450,23400,23450,23400,731
20231031,150300,13767429500,23400,23400,23450,23400,500
20231031,150200,13755726250,23450,23400,23450,23400,2561
20231031,150100,13695795950,23400,23400,23450,23400,46
20231031,150000,13694717950,23450,23450,23450,23400,239
20231031,145900,13689117600,23400,23450,23500,23400,907
20231031,145800,13667851000,23500,23450,23500,23400,1422
20231031,145700,13634505050,23450,23450,23500,23450,1745
20231031,145600,13593584700,23450,23450,23500,23450,369
20231031,145500,13584931550,23450,23450,23500,23450,366
20231031,145400,13576346000,23450,23450,23500,23450,105
20231031,145300,13573882650,23450,23450,23500,23450,679
20231031,145200,13557960050,23500,23550,23600,23450,4976
20231031,145100,13440792300,23550,23550,23600,23550,349
20231031,145000,13432569550,23550,23450,23600,23450,13850
20231031,144900,13106489950,23500,23500,23500,23450,300
20231031,144800,13099440350,23450,23500,23500,23450,361
20231031,144700,13090959800,23450,23500,23550,23450,2919
20231031,144600,13022358800,23500,23500,23550,23500,101
20231031,144500,13019980750,23500,23500,23550,23500,499
20231031,144400,13008254200,23550,23500,23550,23500,148
20231031,144300,13004773350,23550,23450,23550,23450,3785
20231031,144200,12915830200,23450,23450,23450,23400,9494
20231031,144100,12693217750,23400,23400,23450,23400,312
20231031,144000,12685915850,23400,23400,23450,23400,622
20231031,143900,12671330750,23400,23450,23450,23400,105
20231031,143800,12668873700,23400,23400,23450,23400,1566
20231031,143700,12632228200,23400,23400,23450,23400,740
20231031,143600,12614891150,23400,23400,23450,23400,531
20231031,143500,12602465700,23400,23450,23500,23400,2798
20231031,143400,12536854100,23450,23500,23500,23450,1581
20231031,143300,12499778150,23450,23450,23500,23450,443
20231031,143200,12489380750,23500,23500,23500,23450,647
20231031,143100,12474187750,23450,23400,23450,23350,15674
20231031,143000,12106928900,23400,23350,23400,23350,79
20231031,142900,12105083750,23350,23400,23400,23350,1202
20231031,142800,12076957200,23450,23400,23450,23400,1753
20231031,142700,12035936300,23450,23400,23450,23400,7041
20231031,142600,11871170850,23400,23450,23450,23400,3155
20231031,142500,11797343750,23450,23450,23450,23400,1240
20231031,142400,11768302500,23450,23400,23450,23400,512
20231031,142300,11756307300,23400,23400,23400,23400,573
20231031,142200,11742899100,23450,23400,23450,23400,376
20231031,142100,11734095500,23450,23400,23450,23400,76
20231031,142000,11732314550,23450,23450,23450,23400,599
20231031,141900,11718295950,23450,23450,23450,23400,231
20231031,141800,11712882650,23450,23450,23500,23400,2284
20231031,141700,11659391100,23450,23500,23500,23450,106
20231031,141600,11656905300,23500,23450,23500,23450,1083
20231031,141500,11631507900,23500,23500,23500,23450,1939
20231031,141400,11585961550,23500,23500,23500,23500,818
20231031,141300,11566738550,23500,23550,23550,23500,259
20231031,141200,11560651800,23500,23500,23550,23500,1284
20231031,141100,11530468550,23500,23500,23500,23500,218
20231031,141000,11525345550,23500,23450,23500,23450,8660
20231031,140900,11322129050,23450,23400,23450,23400,144
20231031,140800,11318753700,23400,23400,23450,23400,942
20231031,140700,11296710800,23400,23450,23450,23400,2207
20231031,140600,11245066450,23450,23450,23500,23400,2121
20231031,140500,11195342750,23500,23400,23500,23400,3898
20231031,140400,11103967950,23400,23500,23500,23400,4204
20231031,140300,11005394050,23450,23500,23500,23450,339
20231031,140200,10997430400,23500,23550,23550,23450,8880
20231031,140100,10788718000,23550,23550,23550,23500,1864
20231031,140000,10744870800,23550,23550,23550,23500,254
20231031,135900,10738894150,23550,23550,23550,23500,1052
20231031,135800,10714124550,23550,23550,23550,23550,356
20231031,135700,10705740750,23550,23500,23550,23500,570
20231031,135600,10692326750,23500,23500,23550,23500,189
20231031,135500,10687880350,23550,23550,23550,23500,216
20231031,135400,10682794600,23500,23550,23550,23500,327
20231031,135300,10675109550,23550,23550,23550,23500,1661
20231031,135200,10636035600,23500,23500,23550,23500,694
20231031,135100,10619711000,23500,23550,23550,23500,1798
20231031,135000,10577443100,23550,23650,23650,23550,13233
20231031,134900,10265267950,23650,23650,23650,23600,1170
20231031,134800,10237654200,23650,23650,23650,23650,385
20231031,134700,10228548950,23650,23650,23650,23600,312
20231031,134600,10221170650,23600,23650,23650,23600,888
20231031,134500,10200210300,23650,23650,23650,23600,284
20231031,134400,10193494700,23650,23650,23650,23650,1064
20231031,134300,10168331100,23650,23650,23650,23650,498
20231031,134200,10156553400,23650,23650,23650,23650,383
20231031,134100,10147495450,23650,23650,23650,23650,90
20231031,134000,10145366950,23650,23650,23650,23650,378
20231031,133900,10136427250,23650,23650,23650,23650,2250
20231031,133800,10083214750,23650,23650,23650,23600,393
20231031,133700,10073920400,23650,23650,23650,23600,477
20231031,133600,10062639600,23650,23650,23650,23650,582
20231031,133500,10048875300,23650,23600,23650,23600,472
20231031,133400,10037718550,23650,23650,23650,23600,720
20231031,133300,10020697200,23600,23650,23650,23600,976
20231031,133200,9997618750,23650,23650,23650,23600,389
20231031,133100,9988420100,23650,23600,23650,23600,43
20231031,133000,9987403300,23600,23600,23650,23600,480
20231031,132900,9976069000,23650,23600,23650,23600,422
20231031,132800,9966102350,23650,23650,23650,23600,946
20231031,132700,9943730150,23650,23650,23650,23650,707
20231031,132600,9927009600,23650,23700,23700,23650,283
20231031,132500,9920316600,23700,23650,23700,23650,276
20231031,132400,9913789150,23650,23700,23700,23650,971
20231031,132300,9890823450,23650,23650,23650,23650,171
20231031,132200,9886779300,23700,23600,23700,23600,2257
20231031,132100,9833405050,23650,23650,23650,23600,1282
20231031,132000,9803089900,23650,23650,23650,23600,87
20231031,131900,9801032950,23650,23650,23650,23650,153
20231031,131800,9797414500,23650,23650,23650,23600,115
20231031,131700,9794694800,23650,23650,23650,23650,309
20231031,131600,9787386950,23650,23650,23650,23600,4371
20231031,131500,9684018450,23650,23700,23700,23650,835
20231031,131400,9664258250,23700,23750,23750,23700,2556
20231031,131300,9603671850,23750,23750,23800,23750,897
20231031,131200,9582368000,23750,23800,23800,23750,447
20231031,131100,9571750400,23850,23750,23850,23750,1604
20231031,131000,9533575700,23800,23750,23800,23750,328
20231031,130900,9525780600,23750,23700,23750,23700,5937
20231031,130800,9384781350,23750,23700,23750,23700,54
20231031,130700,9383501200,23700,23700,23700,23700,236
20231031,130600,9377908000,23700,23700,23700,23700,672
20231031,130500,9361981600,23700,23750,23750,23700,607
20231031,130400,9347591750,23750,23700,23750,23700,545
20231031,130300,9334665650,23700,23700,23750,23700,385
20231031,130200,9325532550,23750,23700,23750,23700,162
20231031,130100,9321692550,23700,23700,23750,23700,648
20231031,130000,9306334900,23700,23700,23700,23700,816
20231031,125900,9286995700,23700,23700,23750,23700,832
20231031,125800,9267277250,23700,23700,23700,23700,613
20231031,125700,9252749150,23700,23700,23700,23700,11
20231031,125600,9252488450,23750,23700,23750,23700,613
20231031,125500,9237950200,23700,23700,23750,23700,69
20231031,125400,9236313050,23700,23750,23750,23650,3935
20231031,125300,9143070600,23700,23750,23750,23700,114
20231031,125200,9140368650,23750,23750,23750,23700,76
20231031,125100,9138564800,23700,23750,23750,23700,22
20231031,125000,9138043150,23750,23700,23750,23700,281
20231031,124900,9131370700,23700,23750,23750,23700,113
20231031,124800,9128687450,23750,23750,23750,23700,45
20231031,124700,9127618750,23750,23750,23750,23750,74
20231031,124600,9125861250,23750,23750,23750,23700,51
20231031,124500,9124650050,23700,23700,23750,23700,2680
20231031,124400,9061134000,23700,23750,23750,23700,253
20231031,124300,9055125750,23700,23750,23750,23700,23
20231031,124200,9054580250,23750,23700,23750,23700,105
20231031,124100,9052088550,23750,23750,23750,23750,27
20231031,124000,9051447300,23750,23750,23750,23700,933
20231031,123900,9029288600,23750,23800,23800,23750,68
20231031,123800,9027673100,23750,23750,23800,23750,399
20231031,123700,9018196800,23750,23750,23750,23700,2069
20231031,123600,8969075050,23750,23800,23800,23750,2219
20231031,123500,8916268450,23850,23850,23850,23800,404
20231031,123400,8906638000,23800,23800,23850,23800,147
20231031,123300,8903138500,23800,23800,23850,23750,2037
20231031,123200,8854657300,23800,23800,23800,23800,2
20231031,123100,8854609700,23800,23700,23800,23700,2291
20231031,123000,8800199200,23700,23700,23700,23650,551
20231031,122900,8787141200,23700,23700,23700,23650,246
20231031,122800,8781313950,23650,23700,23700,23650,418
20231031,122700,8771408100,23700,23700,23700,23700,377
20231031,122600,8762473200,23700,23700,23700,23650,3881
20231031,122500,8670496300,23700,23700,23700,23700,224
20231031,122400,8665187500,23650,23650,23650,23650,110
20231031,122300,8662586000,23700,23650,23700,23650,163
20231031,122200,8658723400,23700,23650,23700,23650,39
20231031,122100,8657801000,23650,23650,23700,23650,969
20231031,122000,8634884050,23650,23650,23650,23600,795
20231031,121900,8616085300,23700,23700,23700,23650,1225
20231031,121800,8587100700,23650,23650,23700,23650,1014
20231031,121700,8563118900,23650,23700,23700,23650,189
20231031,121600,8558639650,23700,23750,23750,23700,1145
20231031,121500,8531493150,23750,23700,23750,23700,115
20231031,121400,8528767600,23750,23700,23750,23700,1177
20231031,121300,8500872150,23750,23750,23750,23700,432
20231031,121200,8490632950,23750,23750,23750,23700,226
20231031,121100,8485268050,23750,23750,23750,23750,68
20231031,121000,8483653050,23750,23800,23800,23750,3559
20231031,120900,8398969300,23850,23850,23850,23850,1
20231031,120800,8398945450,23850,23850,23850,23850,206
20231031,120700,8394032350,23850,23750,23850,23750,3150
20231031,120600,8319067600,23800,23800,23800,23800,289
20231031,120500,8312189400,23750,23750,23750,23750,697
20231031,120400,8295635650,23750,23700,23750,23700,3261
20231031,120300,8218191000,23700,23700,23700,23700,964
20231031,120200,8195344200,23700,23700,23700,23700,4855
20231031,120100,8080280700,23650,23650,23700,23650,108
20231031,120000,8077726400,23650,23650,23700,23600,1310
20231031,115900,8046731300,23650,23650,23650,23650,437
20231031,115800,8036396250,23650,23700,23700,23650,13
20231031,115700,8036088700,23700,23650,23700,23650,780
20231031,115600,8017641600,23700,23650,23700,23650,1237
20231031,115500,7988386350,23650,23600,23700,23600,2081
20231031,115400,7939196100,23600,23700,23750,23600,8628
20231031,115300,7735091650,23750,23750,23750,23700,1549
20231031,115200,7698370250,23750,23750,23750,23700,6413
20231031,115100,7546083550,23750,23750,23800,23750,144
20231031,115000,7542661500,23750,23800,23800,23750,342
20231031,114900,7534528300,23800,23800,23800,23800,53
20231031,114800,7533266900,23750,23800,23800,23750,149
20231031,114700,7529726200,23800,23800,23800,23800,588
20231031,114600,7515731800,23800,23800,23800,23750,114
20231031,114500,7513019050,23750,23800,23800,23750,265
20231031,114400,7506723700,23750,23750,23800,23750,665
20231031,114300,7490926700,23750,23800,23800,23750,2101
20231031,114200,7440923600,23800,23800,23800,23750,119
20231031,114100,7438094800,23800,23800,23800,23750,882
20231031,114000,7417132550,23800,23800,23800,23750,63
20231031,113900,7415633950,23800,23800,23800,23750,105
20231031,113800,7413138500,23800,23750,23800,23750,90
20231031,113700,7410996550,23800,23750,23800,23750,218
20231031,113600,7405817000,23750,23800,23800,23750,3603
20231031,113500,7320245150,23750,23800,23800,23750,1202
20231031,113400,7291638600,23750,23750,23800,23750,50
20231031,113300,7290450600,23800,23800,23800,23750,120
20231031,113200,7287596150,23800,23800,23800,23750,486
20231031,113100,7276047400,23750,23750,23800,23750,268
20231031,113000,7269681150,23800,23750,23800,23750,909
20231031,112900,7248072950,23750,23800,23800,23750,351
20231031,112800,7239736550,23750,23800,23800,23750,648
20231031,112700,7224326800,23750,23850,23850,23750,1338
20231031,112600,7192490150,23850,23800,23850,23800,479
20231031,112500,7181084950,23800,23800,23850,23800,7268
20231031,112400,7008105550,23800,23800,23850,23800,749
20231031,112300,6990277550,23850,23850,23850,23800,414
20231031,112200,6980422400,23850,23850,23850,23800,268
20231031,112100,6974034550,23850,23950,23950,23850,12490
20231031,112000,6675637400,23950,23950,23950,23950,100
20231031,111900,6673242400,23950,23950,23950,23900,60
20231031,111800,6671806900,23900,23950,23950,23900,66
20231031,111700,6670226600,23950,23900,23950,23900,153
20231031,111600,6666569250,23900,23900,23950,23900,834
20231031,111500,6646607050,23950,23950,23950,23950,53
20231031,111400,6645337700,23900,23950,23950,23900,30
20231031,111300,6644619600,23950,24000,24000,23900,4127
20231031,111200,6545778300,23950,23950,23950,23950,31
20231031,111100,6545035850,24000,23950,24000,23950,198
20231031,111000,6540285700,24000,24000,24000,24000,603
20231031,110900,6525813700,24000,23950,24000,23950,364
20231031,110800,6517086600,23950,23950,23950,23950,2301
20231031,110700,6461977650,23900,23900,23950,23900,194
20231031,110600,6457335550,23950,23950,23950,23950,1020
20231031,110500,6432906550,23950,23950,24000,23900,1411
20231031,110400,6399113450,23950,24000,24000,23950,270
20231031,110300,6392646800,24000,24000,24000,23950,301
20231031,110200,6385427750,23950,24000,24000,23950,76
20231031,110100,6383607450,23950,23950,24000,23950,579
20231031,110000,6369735400,23950,24000,24000,23950,4002
20231031,105900,6273887150,24000,24050,24050,24000,6020
20231031,105800,6129405200,24050,24050,24050,24000,55
20231031,105700,6128083200,24000,24000,24050,24000,386
20231031,105600,6118808950,24050,24000,24050,24000,459
20231031,105500,6107770400,24050,24050,24050,24000,347
20231031,105400,6099425200,24050,24050,24050,24000,382
20231031,105300,6090239100,24050,24000,24050,23950,2722
20231031,105200,6024896650,24000,24000,24000,23950,115
20231031,105100,6022137150,23950,24000,24000,23950,350
20231031,105000,6013739500,24000,23950,24000,23950,143
20231031,104900,6010307700,24000,23950,24000,23950,145
20231031,104800,6006830550,23950,24000,24000,23950,2880
20231031,104700,5937710600,24000,24000,24050,24000,33
20231031,104600,5936918500,24000,24000,24000,24000,475
20231031,104500,5925518500,24050,24050,24050,24050,557
20231031,104400,5912122650,24050,24100,24100,24050,224
20231031,104300,5906726100,24100,24100,24100,24100,393
20231031,104200,5897254800,24150,24100,24150,24100,37
20231031,104100,5896363050,24100,24100,24100,24100,725
20231031,104000,5878890550,24100,24100,24100,24100,449
20231031,103900,5868069650,24100,24050,24100,24050,1548
20231031,103800,5830786200,24050,24000,24050,24000,1718
20231031,103700,5789472750,24000,24000,24000,24000,360
20231031,103600,5780832750,24000,24050,24050,24000,45
20231031,103500,5779750750,24050,24100,24100,24000,5641
20231031,103400,5644089000,24100,24150,24150,24050,2053
20231031,103300,5594611900,24150,24100,24150,24100,2106
20231031,103200,5543857250,24100,24050,24100,24050,1017
20231031,103100,5519397100,24000,24000,24000,24000,709
20231031,103000,5502381100,24000,24000,24000,23950,462
20231031,102900,5491307800,24000,24050,24050,24000,838
20231031,102800,5471195300,24050,24050,24050,24000,55
20231031,102700,5469873550,24050,24000,24050,24000,4736
20231031,102600,5356209450,23950,23950,24000,23950,2016
20231031,102500,5307926050,23950,23900,23950,23900,234
20231031,102400,5302323250,23950,24000,24000,23900,773
20231031,102300,5283834850,23950,23950,24000,23950,442
20231031,102200,5273241900,24000,24000,24000,23950,59
20231031,102100,5271828550,24000,23950,24000,23900,940
20231031,102000,5249321250,23950,24000,24000,23900,950
20231031,101900,5226568300,23950,24000,24000,23950,1821
20231031,101800,5182946500,24000,23900,24000,23900,717
20231031,101700,5165775250,23900,23950,23950,23900,2476
20231031,101600,5106538750,23950,24000,24000,23950,6320
20231031,101500,4955172500,24000,24000,24000,24000,943
20231031,101400,4932540500,24000,24000,24000,23950,1513
20231031,101300,4896228550,24000,24050,24050,24000,1450
20231031,101200,4861361050,24050,24050,24050,24050,156
20231031,101100,4857609250,24050,24050,24100,24050,554
20231031,101000,4844285050,24100,24050,24100,24050,269
20231031,100900,4837812050,24100,24050,24100,24050,113
20231031,100800,4835094250,24050,24050,24050,24050,626
20231031,100700,4820038950,24050,24050,24100,24000,2365
20231031,100600,4763217650,24000,24150,24150,24000,4518
20231031,100500,4654681300,24150,24150,24150,24100,30
20231031,100400,4653957300,24150,24150,24150,24100,119
20231031,100300,4651088400,24150,24100,24150,24100,392
20231031,100200,4641641000,24100,24100,24100,24050,1912
20231031,100100,4595561850,24100,24050,24100,24050,224
20231031,100000,4590171850,24050,24050,24050,24000,1903
20231031,095900,4544404900,24000,24000,24050,23950,4094
20231031,095800,4446145700,23950,23950,24000,23950,565
20231031,095700,4432613550,24000,24000,24000,23950,797
20231031,095600,4413493100,24000,24000,24000,23950,236
20231031,095500,4407834700,24000,23950,24000,23950,391
20231031,095400,4398468000,23950,23950,24000,23950,1310
20231031,095300,4367079750,23950,24050,24100,23950,6912
20231031,095200,4201089500,24050,24100,24100,24050,76
20231031,095100,4199258400,24050,24050,24050,24050,377
20231031,095000,4190191550,24050,24100,24100,24050,1189
20231031,094900,4161593400,24100,24100,24100,24050,31
20231031,094800,4160846550,24100,24050,24100,24000,1444
20231031,094700,4126101550,24050,24000,24050,24000,557
20231031,094600,4112709450,24000,23950,24050,23950,9713
20231031,094500,3879545750,23900,23950,23950,23900,4859
20231031,094400,3763180800,24000,24000,24000,23950,4482
20231031,094300,3655770850,24050,24050,24050,24000,4552
20231031,094200,3546512450,24050,24150,24150,24050,23601
20231031,094100,2977505700,24150,24150,24200,24150,265
20231031,094000,2971097150,24150,24200,24200,24150,651
20231031,093900,2955354700,24200,24250,24250,24150,4587
20231031,093800,2844348550,24200,24250,24250,24200,395
20231031,093700,2834778300,24250,24250,24300,24200,1492
20231031,093600,2798598250,24300,24250,24300,24250,552
20231031,093500,2785212050,24250,24300,24300,24200,3223
20231031,093400,2707036150,24250,24300,24300,24250,186
20231031,093300,2702521050,24300,24350,24350,24250,414
20231031,093200,2692460600,24300,24350,24350,24300,368
20231031,093100,2683517700,24300,24300,24350,24300,1414
20231031,093000,2649153150,24300,24300,24350,24250,1461
20231031,092900,2613647750,24350,24350,24350,24300,471
20231031,092800,2602181550,24300,24400,24400,24300,1742
20231031,092700,2559690400,24450,24450,24450,24400,84
20231031,092600,2557639450,24450,24450,24450,24450,817
20231031,092500,2537663800,24450,24500,24500,24450,2297
20231031,092400,2481408900,24500,24450,24500,24450,873
20231031,092300,2460062950,24450,24350,24450,24350,1501
20231031,092200,2423462000,24350,24300,24350,24250,467
20231031,092100,2412111450,24300,24300,24350,24250,406
20231031,092000,2402242950,24300,24400,24400,24300,3067
20231031,091900,2327568400,24400,24350,24400,24300,1563
20231031,091800,2289462950,24350,24200,24350,24200,1005
20231031,091700,2265083150,24200,24400,24400,24150,4075
20231031,091600,2166611550,24200,24150,24250,24150,3439
20231031,091500,2083448000,24150,24200,24200,24100,6047
20231031,091400,1937411450,24250,24250,24250,24200,3909
20231031,091300,1842774900,24250,24300,24300,24200,6833
20231031,091200,1677109500,24300,24300,24300,24250,2868
20231031,091100,1607441750,24250,24300,24300,24250,2231
20231031,091000,1553252400,24300,24450,24500,24300,5570
20231031,090900,1417318300,24450,24550,24600,24450,4548
20231031,090800,1305780050,24600,24550,24650,24550,2587
20231031,090700,1242185300,24500,24600,24600,24500,1523
20231031,090600,1204817900,24600,24650,24700,24600,2833
20231031,090500,1135007600,24700,24700,24750,24650,2095
20231031,090400,1083301600,24700,24800,24800,24700,4617
20231031,090300,968971050,24800,24900,24900,24750,6968
20231031,090200,796089250,24900,25000,25050,24900,3320
20231031,090100,713203100,25050,24950,25150,24950,17995
20231031,090000,262392800,24950,24950,25000,24800,10521