stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,203500,6900926290,7000,7000,7000,7000,10616
20231031,203400,6900926290,7000,7000,7000,7000,0
20231031,203300,6900926290,7000,7000,7000,7000,0
20231031,203200,6900926290,7000,7000,7000,7000,0
20231031,203100,6900926290,7000,7000,7000,7000,0
20231031,203000,6900926290,7000,7000,7000,7000,0
20231031,202900,6900926290,7000,7000,7000,7000,0
20231031,202800,6900926290,7000,7000,7000,7000,0
20231031,202700,6900926290,7000,7000,7000,7000,0
20231031,202600,6900926290,7000,7000,7000,7000,0
20231031,202500,6900926290,7000,7000,7000,7000,0
20231031,202400,6900926290,7000,7000,7000,7000,0
20231031,202300,6900926290,7000,7000,7000,7000,0
20231031,202200,6900926290,7000,7000,7000,7000,0
20231031,202100,6900926290,7000,7000,7000,7000,0
20231031,202000,6900926290,7000,7000,7000,7000,0
20231031,201900,6900926290,7000,7000,7000,7000,0
20231031,201800,6900926290,7000,7000,7000,7000,0
20231031,201700,6900926290,7000,7000,7000,7000,0
20231031,201600,6900926290,7000,7000,7000,7000,0
20231031,201500,6900926290,7000,7000,7000,7000,0
20231031,201400,6900926290,7000,7000,7000,7000,0
20231031,201300,6900926290,7000,7000,7000,7000,0
20231031,201200,6900926290,7000,7000,7000,7000,0
20231031,201100,6900926290,7000,7000,7000,7000,0
20231031,201000,6900926290,7000,7000,7000,7000,0
20231031,200900,6900926290,7000,7000,7000,7000,0
20231031,200800,6900926290,7000,7000,7000,7000,0
20231031,200700,6900926290,7000,7000,7000,7000,0
20231031,200600,6900926290,7000,7000,7000,7000,0
20231031,200500,6900926290,7000,7000,7000,7000,10616
20231031,200400,6900926290,7000,7000,7000,7000,0
20231031,200300,6900926290,7000,7000,7000,7000,0
20231031,200200,6900926290,7000,7000,7000,7000,0
20231031,200100,6900926290,7000,7000,7000,7000,0
20231031,200000,6900926290,7000,7000,7000,7000,0
20231031,195900,6900926290,7000,7000,7000,7000,0
20231031,195800,6900926290,7000,7000,7000,7000,0
20231031,195700,6900926290,7000,7000,7000,7000,0
20231031,195600,6900926290,7000,7000,7000,7000,0
20231031,195500,6900926290,7000,7000,7000,7000,0
20231031,195400,6900926290,7000,7000,7000,7000,0
20231031,195300,6900926290,7000,7000,7000,7000,0
20231031,195200,6900926290,7000,7000,7000,7000,0
20231031,195100,6900926290,7000,7000,7000,7000,0
20231031,195000,6900926290,7000,7000,7000,7000,0
20231031,194900,6900926290,7000,7000,7000,7000,0
20231031,194800,6900926290,7000,7000,7000,7000,0
20231031,194700,6900926290,7000,7000,7000,7000,0
20231031,194600,6900926290,7000,7000,7000,7000,0
20231031,194500,6900926290,7000,7000,7000,7000,0
20231031,194400,6900926290,7000,7000,7000,7000,0
20231031,194300,6900926290,7000,7000,7000,7000,0
20231031,194200,6900926290,7000,7000,7000,7000,0
20231031,194100,6900926290,7000,7000,7000,7000,0
20231031,194000,6900926290,7000,7000,7000,7000,0
20231031,193900,6900926290,7000,7000,7000,7000,0
20231031,193800,6900926290,7000,7000,7000,7000,0
20231031,193700,6900926290,7000,7000,7000,7000,0
20231031,193600,6900926290,7000,7000,7000,7000,0
20231031,193500,6900926290,7000,7000,7000,7000,10616
20231031,193400,6900926290,7000,7000,7000,7000,0
20231031,193300,6900926290,7000,7000,7000,7000,0
20231031,193200,6900926290,7000,7000,7000,7000,0
20231031,193100,6900926290,7000,7000,7000,7000,0
20231031,193000,6900926290,7000,7000,7000,7000,0
20231031,192900,6900926290,7000,7000,7000,7000,0
20231031,192800,6900926290,7000,7000,7000,7000,0
20231031,192700,6900926290,7000,7000,7000,7000,0
20231031,192600,6900926290,7000,7000,7000,7000,0
20231031,192500,6900926290,7000,7000,7000,7000,0
20231031,192400,6900926290,7000,7000,7000,7000,0
20231031,192300,6900926290,7000,7000,7000,7000,0
20231031,192200,6900926290,7000,7000,7000,7000,0
20231031,192100,6900926290,7000,7000,7000,7000,0
20231031,192000,6900926290,7000,7000,7000,7000,0
20231031,191900,6900926290,7000,7000,7000,7000,0
20231031,191800,6900926290,7000,7000,7000,7000,0
20231031,191700,6900926290,7000,7000,7000,7000,0
20231031,191600,6900926290,7000,7000,7000,7000,0
20231031,191500,6900926290,7000,7000,7000,7000,0
20231031,191400,6900926290,7000,7000,7000,7000,0
20231031,191300,6900926290,7000,7000,7000,7000,0
20231031,191200,6900926290,7000,7000,7000,7000,0
20231031,191100,6900926290,7000,7000,7000,7000,0
20231031,191000,6900926290,7000,7000,7000,7000,0
20231031,190900,6900926290,7000,7000,7000,7000,0
20231031,190800,6900926290,7000,7000,7000,7000,0
20231031,190700,6900926290,7000,7000,7000,7000,0
20231031,190600,6900926290,7000,7000,7000,7000,0
20231031,190500,6900926290,7000,7000,7000,7000,10616
20231031,190400,6900926290,7000,7000,7000,7000,0
20231031,190300,6900926290,7000,7000,7000,7000,0
20231031,190200,6900926290,7000,7000,7000,7000,0
20231031,190100,6900926290,7000,7000,7000,7000,0
20231031,190000,6900926290,7000,7000,7000,7000,0
20231031,185900,6900926290,7000,7000,7000,7000,0
20231031,185800,6900926290,7000,7000,7000,7000,0
20231031,185700,6900926290,7000,7000,7000,7000,0
20231031,185600,6900926290,7000,7000,7000,7000,0
20231031,185500,6900926290,7000,7000,7000,7000,0
20231031,185400,6900926290,7000,7000,7000,7000,0
20231031,185300,6900926290,7000,7000,7000,7000,0
20231031,185200,6900926290,7000,7000,7000,7000,0
20231031,185100,6900926290,7000,7000,7000,7000,0
20231031,185000,6900926290,7000,7000,7000,7000,0
20231031,184900,6900926290,7000,7000,7000,7000,0
20231031,184800,6900926290,7000,7000,7000,7000,0
20231031,184700,6900926290,7000,7000,7000,7000,0
20231031,184600,6900926290,7000,7000,7000,7000,0
20231031,184500,6900926290,7000,7000,7000,7000,0
20231031,184400,6900926290,7000,7000,7000,7000,0
20231031,184300,6900926290,7000,7000,7000,7000,0
20231031,184200,6900926290,7000,7000,7000,7000,0
20231031,184100,6900926290,7000,7000,7000,7000,0
20231031,184000,6900926290,7000,7000,7000,7000,0
20231031,183900,6900926290,7000,7000,7000,7000,0
20231031,183800,6900926290,7000,7000,7000,7000,0
20231031,183700,6900926290,7000,7000,7000,7000,0
20231031,183600,6900926290,7000,7000,7000,7000,0
20231031,183500,6900926290,7000,7000,7000,7000,10616
20231031,183400,6900926290,7000,7000,7000,7000,0
20231031,183300,6900926290,7000,7000,7000,7000,0
20231031,183200,6900926290,7000,7000,7000,7000,0
20231031,183100,6900926290,7000,7000,7000,7000,0
20231031,183000,6900926290,7000,7000,7000,7000,0
20231031,182900,6900926290,7000,7000,7000,7000,0
20231031,182800,6900926290,7000,7000,7000,7000,0
20231031,182700,6900926290,7000,7000,7000,7000,0
20231031,182600,6900926290,7000,7000,7000,7000,0
20231031,182500,6900926290,7000,7000,7000,7000,0
20231031,182400,6900926290,7000,7000,7000,7000,0
20231031,182300,6900926290,7000,7000,7000,7000,0
20231031,182200,6900926290,7000,7000,7000,7000,0
20231031,182100,6900926290,7000,7000,7000,7000,0
20231031,182000,6900926290,7000,7000,7000,7000,0
20231031,181900,6900926290,7000,7000,7000,7000,0
20231031,181800,6900926290,7000,7000,7000,7000,0
20231031,181700,6900926290,7000,7000,7000,7000,0
20231031,181600,6900926290,7000,7000,7000,7000,0
20231031,181500,6900926290,7000,7000,7000,7000,0
20231031,181400,6900926290,7000,7000,7000,7000,0
20231031,181300,6900926290,7000,7000,7000,7000,0
20231031,181200,6900926290,7000,7000,7000,7000,0
20231031,181100,6900926290,7000,7000,7000,7000,0
20231031,181000,6900926290,7000,7000,7000,7000,0
20231031,180900,6900926290,7000,7000,7000,7000,0
20231031,180800,6900926290,7000,7000,7000,7000,0
20231031,180700,6900926290,7000,7000,7000,7000,0
20231031,180600,6900926290,7000,7000,7000,7000,0
20231031,180500,6900926290,7000,7000,7000,7000,10616
20231031,180400,6900926290,7000,7000,7000,7000,0
20231031,180300,6900926290,7000,7000,7000,7000,0
20231031,180200,6900926290,7000,7000,7000,7000,0
20231031,180100,6900926290,7000,7000,7000,7000,0
20231031,180000,6900926290,7000,7000,7000,7000,0
20231031,175900,6900926290,7000,7000,7000,7000,0
20231031,175800,6900926290,7000,7000,7000,7000,0
20231031,175700,6900926290,7000,7000,7000,7000,0
20231031,175600,6900926290,7000,7000,7000,7000,0
20231031,175500,6900926290,7000,7000,7000,7000,0
20231031,175400,6900926290,7000,7000,7000,7000,0
20231031,175300,6900926290,7000,7000,7000,7000,0
20231031,175200,6900926290,7000,7000,7000,7000,0
20231031,175100,6900926290,7000,7000,7000,7000,0
20231031,175000,6900926290,7000,7000,7000,7000,0
20231031,174900,6900926290,7000,7000,7000,7000,0
20231031,174800,6900926290,7000,7000,7000,7000,0
20231031,174700,6900926290,7000,7000,7000,7000,0
20231031,174600,6900926290,7000,7000,7000,7000,0
20231031,174500,6900926290,7000,7000,7000,7000,0
20231031,174400,6900926290,7000,7000,7000,7000,0
20231031,174300,6900926290,7000,7000,7000,7000,0
20231031,174200,6900926290,7000,7000,7000,7000,0
20231031,174100,6900926290,7000,7000,7000,7000,0
20231031,174000,6900926290,7000,7000,7000,7000,0
20231031,173900,6900926290,7000,7000,7000,7000,0
20231031,173800,6900926290,7000,7000,7000,7000,0
20231031,173700,6900926290,7000,7000,7000,7000,0
20231031,173600,6900926290,7000,7000,7000,7000,0
20231031,173500,6900926290,7000,7000,7000,7000,10616
20231031,173400,6900926290,7000,7000,7000,7000,0
20231031,173300,6900926290,7000,7000,7000,7000,0
20231031,173200,6900926290,7000,7000,7000,7000,0
20231031,173100,6900926290,7000,7000,7000,7000,0
20231031,173000,6900926290,7000,7000,7000,7000,0
20231031,172900,6900926290,7000,7000,7000,7000,0
20231031,172800,6900926290,7000,7000,7000,7000,0
20231031,172700,6900926290,7000,7000,7000,7000,0
20231031,172600,6900926290,7000,7000,7000,7000,0
20231031,172500,6900926290,7000,7000,7000,7000,0
20231031,172400,6900926290,7000,7000,7000,7000,0
20231031,172300,6900926290,7000,7000,7000,7000,0
20231031,172200,6900926290,7000,7000,7000,7000,0
20231031,172100,6900926290,7000,7000,7000,7000,0
20231031,172000,6900926290,7000,7000,7000,7000,0
20231031,171900,6900926290,7000,7000,7000,7000,0
20231031,171800,6900926290,7000,7000,7000,7000,0
20231031,171700,6900926290,7000,7000,7000,7000,0
20231031,171600,6900926290,7000,7000,7000,7000,0
20231031,171500,6900926290,7000,7000,7000,7000,0
20231031,171400,6900926290,7000,7000,7000,7000,0
20231031,171300,6900926290,7000,7000,7000,7000,0
20231031,171200,6900926290,7000,7000,7000,7000,0
20231031,171100,6900926290,7000,7000,7000,7000,0
20231031,171000,6900926290,7000,7000,7000,7000,0
20231031,170900,6900926290,7000,7000,7000,7000,0
20231031,170800,6900926290,7000,7000,7000,7000,0
20231031,170700,6900926290,7000,7000,7000,7000,0
20231031,170600,6900926290,7000,7000,7000,7000,0
20231031,170500,6900926290,7000,7000,7000,7000,10616
20231031,170400,6900926290,7000,7000,7000,7000,0
20231031,170300,6900926290,7000,7000,7000,7000,0
20231031,170200,6900926290,7000,7000,7000,7000,0
20231031,170100,6900926290,7000,7000,7000,7000,0
20231031,170000,6900926290,7000,7000,7000,7000,0
20231031,165900,6900926290,7000,7000,7000,7000,0
20231031,165800,6900926290,7000,7000,7000,7000,0
20231031,165700,6900926290,7000,7000,7000,7000,0
20231031,165600,6900926290,7000,7000,7000,7000,0
20231031,165500,6900926290,7000,7000,7000,7000,0
20231031,165400,6900926290,7000,7000,7000,7000,0
20231031,165300,6900926290,7000,7000,7000,7000,0
20231031,165200,6900926290,7000,7000,7000,7000,0
20231031,165100,6900926290,7000,7000,7000,7000,0
20231031,165000,6900926290,7000,7000,7000,7000,0
20231031,164900,6900926290,7000,7000,7000,7000,0
20231031,164800,6900926290,7000,7000,7000,7000,0
20231031,164700,6900926290,7000,7000,7000,7000,0
20231031,164600,6900926290,7000,7000,7000,7000,0
20231031,164500,6900926290,7000,7000,7000,7000,0
20231031,164400,6900926290,7000,7000,7000,7000,0
20231031,164300,6900926290,7000,7000,7000,7000,0
20231031,164200,6900926290,7000,7000,7000,7000,0
20231031,164100,6900926290,7000,7000,7000,7000,0
20231031,164000,6900926290,7000,7000,7000,7000,0
20231031,163900,6900926290,7000,7000,7000,7000,0
20231031,163800,6900926290,7000,7000,7000,7000,0
20231031,163700,6900926290,7000,7000,7000,7000,0
20231031,163600,6900926290,7000,7000,7000,7000,0
20231031,163500,6900926290,7000,7000,7000,7000,10616
20231031,163400,6900926290,7000,7000,7000,7000,0
20231031,163300,6900926290,7000,7000,7000,7000,0
20231031,163200,6900926290,7000,7000,7000,7000,0
20231031,163100,6900926290,7000,7000,7000,7000,0
20231031,163000,6900926290,7000,7000,7000,7000,0
20231031,162900,6900926290,7000,7000,7000,7000,0
20231031,162800,6900926290,7000,7000,7000,7000,0
20231031,162700,6900926290,7000,7000,7000,7000,0
20231031,162600,6900926290,7000,7000,7000,7000,0
20231031,162500,6900926290,7000,7000,7000,7000,0
20231031,162400,6900926290,7000,7000,7000,7000,0
20231031,162300,6900926290,7000,7000,7000,7000,0
20231031,162200,6900926290,7000,7000,7000,7000,0
20231031,162100,6900926290,7000,7000,7000,7000,0
20231031,162000,6900926290,7000,7000,7000,7000,0
20231031,161900,6900926290,7000,7000,7000,7000,0
20231031,161800,6900926290,7000,7000,7000,7000,0
20231031,161700,6900926290,7000,7000,7000,7000,0
20231031,161600,6900926290,7000,7000,7000,7000,0
20231031,161500,6900926290,7000,7000,7000,7000,0
20231031,161400,6900926290,7000,7000,7000,7000,0
20231031,161300,6900926290,7000,7000,7000,7000,0
20231031,161200,6900926290,7000,7000,7000,7000,0
20231031,161100,6900926290,7000,7000,7000,7000,0
20231031,161000,6900926290,7000,7000,7000,7000,0
20231031,160900,6900926290,7000,7000,7000,7000,0
20231031,160800,6900926290,7000,7000,7000,7000,0
20231031,160700,6900926290,7000,7000,7000,7000,0
20231031,160600,6900926290,7000,7000,7000,7000,0
20231031,160500,6900926290,7000,7000,7000,7000,10616
20231031,160400,6900926290,7000,7000,7000,7000,0
20231031,160300,6900926290,7000,7000,7000,7000,0
20231031,160200,6900926290,7000,7000,7000,7000,0
20231031,160100,6900926290,7000,7000,7000,7000,0
20231031,160000,6900926290,7000,7000,7000,7000,0
20231031,155900,6900926290,7000,7000,7000,7000,0
20231031,155800,6900926290,7000,7000,7000,7000,0
20231031,155700,6900926290,7000,7000,7000,7000,0
20231031,155600,6900926290,7000,7000,7000,7000,0
20231031,155500,6900926290,7000,7000,7000,7000,0
20231031,155400,6900926290,7000,7000,7000,7000,0
20231031,155300,6900926290,7000,7000,7000,7000,0
20231031,155200,6900926290,7000,7000,7000,7000,0
20231031,155100,6900926290,7000,7000,7000,7000,0
20231031,155000,6900926290,7000,7000,7000,7000,0
20231031,154900,6900926290,7000,7000,7000,7000,0
20231031,154800,6900926290,7000,7000,7000,7000,0
20231031,154700,6900926290,7000,7000,7000,7000,0
20231031,154600,6900926290,7000,7000,7000,7000,0
20231031,154500,6900926290,7000,7000,7000,7000,0
20231031,154400,6900926290,7000,7000,7000,7000,0
20231031,154300,6900926290,7000,7000,7000,7000,0
20231031,154200,6900926290,7000,7000,7000,7000,0
20231031,154100,6900926290,7000,7000,7000,7000,0
20231031,154000,6900926290,7000,7000,7000,7000,0
20231031,153900,6900926290,7000,7000,7000,7000,0
20231031,153800,6900926290,7000,7000,7000,7000,0
20231031,153700,6900926290,7000,7000,7000,7000,0
20231031,153600,6900926290,7000,7000,7000,7000,0
20231031,153500,6900926290,7000,7000,7000,7000,10616
20231031,153400,6900926290,7000,7000,7000,7000,0
20231031,153300,6900926290,7000,7000,7000,7000,0
20231031,153200,6900926290,7000,7000,7000,7000,0
20231031,153100,6900926290,7000,7000,7000,7000,0
20231031,153000,6900926290,7000,7000,7000,7000,10616
20231031,152900,6826614290,7000,7000,7000,7000,0
20231031,152800,6826614290,7000,7000,7000,7000,0
20231031,152700,6826614290,7000,7000,7000,7000,0
20231031,152600,6826614290,7000,7000,7000,7000,0
20231031,152500,6826614290,7000,7000,7000,7000,0
20231031,152400,6826614290,7000,7000,7000,7000,0
20231031,152300,6826614290,7000,7000,7000,7000,0
20231031,152200,6826614290,7000,7000,7000,7000,0
20231031,152100,6826614290,7000,7000,7000,7000,0
20231031,152000,6826614290,7000,7000,7000,7000,0
20231031,151900,6826614290,7000,7000,7010,6990,5046
20231031,151800,6791318720,6990,7000,7000,6990,641
20231031,151700,6786832320,7000,6990,7000,6990,482
20231031,151600,6783460900,7000,6990,7000,6980,2557
20231031,151500,6765568070,6990,6990,6990,6980,293
20231031,151400,6763521270,6980,6980,6990,6970,787
20231031,151300,6758028070,6970,6980,6980,6970,209
20231031,151200,6756571160,6970,6970,6980,6970,469
20231031,151100,6753301200,6970,6980,6980,6960,520
20231031,151000,6749676850,6980,6980,6980,6960,956
20231031,150900,6743020850,6970,6980,6980,6960,3682
20231031,150800,6717380740,6970,6970,6980,6970,596
20231031,150700,6713224010,6970,6970,6980,6960,929
20231031,150600,6706746960,6970,6990,7000,6970,2749
20231031,150500,6687558200,6990,6990,6990,6980,263
20231031,150400,6685720150,6990,6990,6990,6980,108
20231031,150300,6684965850,6980,6990,6990,6980,230
20231031,150200,6683360300,6990,6990,7000,6990,63
20231031,150100,6682919910,6980,6990,6990,6980,11
20231031,150000,6682843060,7000,7000,7020,6980,1132
20231031,145900,6674912270,7000,7020,7020,6980,1501
20231031,145800,6664402400,7000,7010,7020,6990,1513
20231031,145700,6653791210,7010,7020,7020,6990,1362
20231031,145600,6644263720,6990,7030,7030,6990,2932
20231031,145500,6623717460,7030,7010,7030,7010,681
20231031,145400,6618932820,7020,7020,7030,7010,875
20231031,145300,6612790580,7010,7030,7030,7000,1944
20231031,145200,6599142640,7030,7000,7060,7000,4631
20231031,145100,6566590560,7000,6980,7010,6970,2236
20231031,145000,6550925980,7000,6980,7000,6970,1534
20231031,144900,6540213710,6970,6970,6980,6960,217
20231031,144800,6538700650,6960,6980,6980,6960,229
20231031,144700,6537104620,6970,6950,6970,6950,787
20231031,144600,6531621730,6960,6960,6970,6940,460
20231031,144500,6528423780,6960,6970,6970,6960,598
20231031,144400,6524260540,6970,6970,6970,6960,486
20231031,144300,6520877790,6960,6950,6970,6940,489
20231031,144200,6517477890,6940,6940,6960,6930,943
20231031,144100,6510924600,6930,6920,6930,6920,150
20231031,144000,6509885850,6920,6900,6920,6900,1786
20231031,143900,6497547680,6900,6900,6910,6900,12
20231031,143800,6497464860,6900,6910,6910,6900,500
20231031,143700,6494013880,6910,6920,6920,6910,464
20231031,143600,6490803510,6910,6910,6920,6900,1110
20231031,143500,6483134150,6910,6900,6920,6900,1267
20231031,143400,6474391730,6900,6880,6900,6880,1406
20231031,143300,6464717340,6850,6860,6870,6850,773
20231031,143200,6459416920,6850,6840,6880,6830,1135
20231031,143100,6451642240,6840,6830,6850,6820,5377
20231031,143000,6414916760,6840,6830,6840,6820,4159
20231031,142900,6386513430,6840,6850,6850,6830,2632
20231031,142800,6368510350,6840,6850,6860,6840,1269
20231031,142700,6359824730,6860,6860,6860,6850,3589
20231031,142600,6335239680,6850,6880,6880,6850,1246
20231031,142500,6326694270,6860,6860,6880,6860,772
20231031,142400,6321397960,6860,6870,6880,6860,698
20231031,142300,6316602640,6870,6870,6880,6860,1587
20231031,142200,6305699960,6860,6860,6870,6860,2570
20231031,142100,6288068620,6870,6860,6880,6860,1752
20231031,142000,6276046840,6860,6870,6880,6860,2035
20231031,141900,6262066420,6880,6880,6890,6870,203
20231031,141800,6260670820,6880,6900,6900,6870,106
20231031,141700,6259941440,6870,6880,6900,6870,395
20231031,141600,6257224380,6880,6890,6900,6880,461
20231031,141500,6254052100,6890,6900,6900,6890,1138
20231031,141400,6246211210,6890,6900,6900,6890,418
20231031,141300,6243327090,6900,6890,6900,6890,358
20231031,141200,6240857430,6870,6880,6890,6870,1335
20231031,141100,6231677000,6870,6900,6900,6870,374
20231031,141000,6229107510,6900,6890,6900,6870,813
20231031,140900,6223521070,6880,6900,6900,6880,548
20231031,140800,6219746270,6900,6890,6900,6890,21
20231031,140700,6219601540,6870,6870,6880,6870,8367
20231031,140600,6162046210,6860,6900,6910,6860,7488
20231031,140500,6110491320,6900,6910,6910,6900,4012
20231031,140400,6082806830,6910,6910,6910,6900,598
20231031,140300,6078680550,6900,6900,6910,6900,33
20231031,140200,6078452590,6900,6910,6910,6900,474
20231031,140100,6075180830,6910,6910,6910,6900,505
20231031,140000,6071696290,6900,6910,6910,6900,652
20231031,135900,6067195020,6910,6910,6910,6900,61
20231031,135800,6066773620,6910,6900,6910,6900,599
20231031,135700,6062640450,6900,6900,6900,6890,33
20231031,135600,6062412950,6900,6900,6910,6880,548
20231031,135500,6058632450,6890,6900,6900,6890,2013
20231031,135400,6044762520,6890,6900,6910,6890,1502
20231031,135300,6034404360,6900,6910,6910,6900,125
20231031,135200,6033541710,6900,6930,6930,6900,865
20231031,135100,6027571600,6930,6930,6930,6910,490
20231031,135000,6024181770,6920,6920,6920,6900,961
20231031,134900,6017543860,6900,6910,6920,6900,180
20231031,134800,6016301730,6900,6900,6920,6900,4534
20231031,134700,5985013570,6900,6910,6920,6900,835
20231031,134600,5979243680,6910,6920,6920,6910,543
20231031,134500,5975490430,6910,6940,6940,6910,1184
20231031,134400,5967294150,6930,6960,6960,6930,90
20231031,134300,5966669450,6940,6950,6960,6940,663
20231031,134200,5962064340,6950,6950,6950,6940,350
20231031,134100,5959631970,6930,6930,6930,6930,0
20231031,134000,5959631970,6930,6930,6960,6930,12502
20231031,133900,5872980900,6920,6920,6920,6910,571
20231031,133800,5869030790,6910,6920,6920,6910,13
20231031,133700,5868940910,6910,6910,6920,6910,661
20231031,133600,5864372400,6910,6930,6930,6910,109
20231031,133500,5863617880,6910,6920,6930,6910,436
20231031,133400,5860599690,6930,6940,6940,6910,41
20231031,133300,5860316260,6940,6910,6940,6910,224
20231031,133200,5858766300,6900,6930,6930,6900,205
20231031,133100,5857351760,6910,6890,6910,6890,2021
20231031,133000,5843409550,6890,6930,6930,6890,15556
20231031,132900,5735940560,6930,6940,6950,6930,2004
20231031,132800,5722052410,6930,6960,6960,6930,2224
20231031,132700,5706621360,6950,6940,6950,6930,1270
20231031,132600,5697816140,6930,6940,6940,6930,1021
20231031,132500,5690739230,6930,6940,6950,6930,1044
20231031,132400,5683501060,6950,6940,6950,6930,691
20231031,132300,5678711890,6940,6940,6960,6930,1736
20231031,132200,5666655520,6940,6950,6960,6940,214
20231031,132100,5665169260,6950,6940,6960,6930,121
20231031,132000,5664329200,6930,6940,6940,6930,1278
20231031,131900,5655460470,6950,6950,6960,6940,238
20231031,131800,5653806350,6940,6960,6960,6940,563
20231031,131700,5649896240,6940,6970,6970,6940,6921
20231031,131600,5601812470,6950,6980,6980,6950,1733
20231031,131500,5589751530,6960,6950,6990,6950,1152
20231031,131400,5581733670,6950,6980,7010,6950,4933
20231031,131300,5547351330,6990,7030,7030,6990,5487
20231031,131200,5508943940,7030,7030,7030,7030,271
20231031,131100,5507038810,7030,7030,7030,7020,17
20231031,131000,5506919400,7030,7010,7030,7010,353
20231031,130900,5504442240,7010,7010,7010,7000,17
20231031,130800,5504323120,7010,7010,7010,7000,118
20231031,130700,5503497080,7010,7000,7010,6990,196
20231031,130600,5502126120,6990,7000,7000,6990,387
20231031,130500,5499420630,7000,7000,7000,7000,99
20231031,130400,5498727630,7000,7000,7000,7000,288
20231031,130300,5496711630,7000,7010,7010,7000,993
20231031,130200,5489758810,7020,7020,7020,7020,343
20231031,130100,5487350950,7020,7000,7020,7000,1030
20231031,130000,5480132440,7000,6990,7000,6980,652
20231031,125900,5475574960,6990,6990,6990,6980,18
20231031,125800,5475449160,6980,6990,6990,6980,9
20231031,125700,5475386290,6990,6990,6990,6970,249
20231031,125600,5473649260,6980,6990,6990,6980,17
20231031,125500,5473530520,6980,6970,6990,6970,137
20231031,125400,5472574290,6980,6990,6990,6970,580
20231031,125300,5468531500,6970,7000,7000,6970,669
20231031,125200,5463864770,6990,6980,7000,6970,266
20231031,125100,5462006440,6990,6970,6990,6950,1429
20231031,125000,5452056980,6980,6980,6980,6960,1259
20231031,124900,5443283790,6970,6980,6990,6970,14
20231031,124800,5443186100,6980,6990,6990,6970,1075
20231031,124700,5435684620,6990,6990,7000,6980,1418
20231031,124600,5425772700,7000,7030,7030,6990,4746
20231031,124500,5392475730,7020,7020,7040,7020,354
20231031,124400,5389989720,7020,7030,7030,7010,139
20231031,124300,5389013950,7030,7020,7030,7010,610
20231031,124200,5384735130,7020,7010,7030,7010,2229
20231031,124100,5369088120,7010,7000,7010,7000,829
20231031,124000,5363285010,7000,7020,7020,7000,627
20231031,123900,5358895820,7010,7010,7020,7000,82
20231031,123800,5358321540,7000,7010,7010,7000,36
20231031,123700,5358069330,7000,7010,7020,7000,461
20231031,123600,5354837740,7010,7030,7030,7010,1122
20231031,123500,5346956900,7030,7020,7030,7010,319
20231031,123400,5344717430,7020,7010,7020,7000,1193
20231031,123300,5336353240,7010,7000,7010,6990,1434
20231031,123200,5326315150,6970,6970,7000,6970,793
20231031,123100,5320782010,6970,7000,7000,6950,171
20231031,123000,5319590150,6950,7000,7010,6950,5483
20231031,122900,5281326500,6990,6970,6990,6970,794
20231031,122800,5275789920,6970,6970,6980,6960,1176
20231031,122700,5267593500,6970,6990,6990,6970,72
20231031,122600,5267090950,6980,6960,6980,6960,1070
20231031,122500,5259633730,6950,6970,6970,6950,152
20231031,122400,5258577190,6950,6950,6970,6930,1763
20231031,122300,5246332200,6930,6930,6950,6930,2358
20231031,122200,5229991140,6930,6930,6970,6930,5697
20231031,122100,5190510090,6940,6970,6970,6930,2685
20231031,122000,5171867180,6950,6950,6970,6940,1162
20231031,121900,5163794000,6950,6990,7000,6930,75485
20231031,121800,4638864160,6990,7010,7010,6990,1616
20231031,121700,4627551920,7000,7010,7010,7000,6318
20231031,121600,4583322820,7010,7010,7010,7010,1338
20231031,121500,4573943440,7010,7030,7030,7000,1277
20231031,121400,4564990680,7020,7000,7030,6990,459
20231031,121300,4561773940,6990,7000,7000,6990,737
20231031,121200,4556615480,6990,6990,7000,6980,1678
20231031,121100,4544877080,6990,7020,7030,6980,9361
20231031,121000,4479384090,7000,7030,7040,7000,15324
20231031,120900,4372055210,7030,7030,7050,7020,3042
20231031,120800,4350677230,7030,7050,7050,7030,2565
20231031,120700,4332619550,7040,7050,7050,7040,74
20231031,120600,4332097950,7040,7050,7050,7040,1486
20231031,120500,4321633180,7040,7040,7060,7040,1721
20231031,120400,4309511670,7040,7050,7050,7040,2514
20231031,120300,4291803610,7040,7070,7080,7040,3579
20231031,120200,4266569300,7050,7070,7070,7050,5176
20231031,120100,4230058070,7070,7070,7070,7040,3625
20231031,120000,4204500060,7050,7080,7080,7050,6650
20231031,115900,4157607450,7060,7060,7080,7050,506
20231031,115800,4154031260,7060,7050,7080,7040,1394
20231031,115700,4144194940,7050,7080,7080,7050,13498
20231031,115600,4048930830,7080,7090,7090,7080,563
20231031,115500,4044944200,7080,7090,7100,7080,9305
20231031,115400,3979017440,7090,7100,7100,7090,1916
20231031,115300,3965424480,7090,7100,7110,7090,866
20231031,115200,3959276020,7090,7090,7100,7090,72
20231031,115100,3958765530,7100,7100,7110,7100,576
20231031,115000,3954675820,7090,7090,7110,7090,820
20231031,114900,3948860920,7090,7100,7110,7080,5815
20231031,114800,3907633910,7090,7090,7100,7090,2336
20231031,114700,3891048860,7100,7110,7110,7090,1845
20231031,114600,3877963760,7110,7090,7120,7090,721
20231031,114500,3872844820,7090,7110,7120,7090,1961
20231031,114400,3858919820,7120,7100,7140,7090,1462
20231031,114300,3848541680,7100,7140,7140,7090,39797
20231031,114200,3565557290,7140,7150,7150,7130,3057
20231031,114100,3543730680,7140,7150,7160,7140,295
20231031,114000,3541624130,7160,7180,7180,7150,2448
20231031,113900,3524120410,7160,7150,7180,7150,577
20231031,113800,3519993440,7150,7150,7150,7150,390
20231031,113700,3517204940,7140,7140,7150,7140,201
20231031,113600,3515769220,7150,7150,7150,7140,260
20231031,113500,3513910290,7150,7150,7150,7140,7
20231031,113400,3513860270,7140,7140,7150,7140,3202
20231031,113300,3490997930,7140,7150,7150,7140,627
20231031,113200,3486521030,7150,7150,7150,7140,3140
20231031,113100,3464077030,7180,7180,7180,7150,289
20231031,113000,3462010080,7150,7170,7170,7150,601
20231031,112900,3457706170,7170,7170,7190,7170,1234
20231031,112800,3448847360,7160,7170,7180,7160,661
20231031,112700,3444107420,7160,7150,7170,7150,11
20231031,112600,3444028630,7150,7170,7170,7150,69
20231031,112500,3443535040,7150,7170,7170,7150,7
20231031,112400,3443484920,7160,7150,7170,7140,491
20231031,112300,3439973090,7140,7150,7160,7140,5053
20231031,112200,3403862770,7150,7170,7170,7150,3933
20231031,112100,3375715680,7170,7170,7170,7160,81
20231031,112000,3375135350,7170,7160,7170,7160,1272
20231031,111900,3366027520,7170,7170,7180,7160,493
20231031,111800,3362492700,7170,7180,7180,7160,62
20231031,111700,3362048140,7160,7180,7180,7160,844
20231031,111600,3356000000,7160,7190,7190,7160,5218
20231031,111500,3318594620,7180,7180,7200,7170,3920
20231031,111400,3290449630,7180,7190,7200,7180,1414
20231031,111300,3280282680,7200,7200,7200,7190,424
20231031,111200,3277234070,7200,7200,7200,7190,1323
20231031,111100,3267721320,7190,7200,7200,7190,33
20231031,111000,3267484000,7200,7190,7200,7180,368
20231031,110900,3264841340,7180,7190,7200,7180,197
20231031,110800,3263425090,7190,7200,7200,7190,81
20231031,110700,3262841960,7190,7210,7210,7190,1607
20231031,110600,3251280470,7200,7190,7200,7190,593
20231031,110500,3247014800,7190,7200,7210,7190,1371
20231031,110400,3237148600,7200,7200,7210,7200,99
20231031,110300,3236435790,7200,7210,7210,7190,543
20231031,110200,3232527580,7210,7210,7210,7210,77
20231031,110100,3231972410,7210,7210,7210,7210,21
20231031,110000,3231821000,7210,7200,7220,7200,108
20231031,105900,3231043310,7200,7190,7220,7180,105
20231031,105800,3230287300,7180,7220,7230,7180,6688
20231031,105700,3182183900,7220,7220,7230,7220,102
20231031,105600,3181447450,7220,7220,7230,7210,206
20231031,105500,3179959180,7210,7210,7220,7210,240
20231031,105400,3178228580,7210,7220,7220,7210,266
20231031,105300,3176308100,7220,7220,7230,7220,902
20231031,105200,3169788370,7230,7220,7230,7220,72
20231031,105100,3169268470,7220,7220,7230,7220,203
20231031,105000,3167802800,7190,7190,7190,7190,3
20231031,104900,3167781230,7190,7210,7210,7190,1936
20231031,104800,3153851360,7210,7220,7220,7210,18
20231031,104700,3153721430,7220,7230,7230,7220,7
20231031,104600,3153670830,7230,7230,7230,7230,32
20231031,104500,3153439470,7230,7200,7230,7190,1001
20231031,104400,3146237040,7230,7220,7230,7190,1901
20231031,104300,3132536760,7220,7230,7230,7220,452
20231031,104200,3129270910,7230,7240,7250,7230,44
20231031,104100,3128952590,7250,7250,7260,7240,457
20231031,104000,3125639690,7250,7250,7260,7250,1697
20231031,103900,3113322770,7250,7260,7260,7250,901
20231031,103800,3106781580,7250,7200,7250,7200,13663
20231031,103700,3007900000,7200,7200,7210,7200,132
20231031,103600,3006949590,7210,7210,7210,7210,1100
20231031,103500,2999018590,7210,7220,7230,7210,1088
20231031,103400,2991173760,7220,7220,7220,7220,80
20231031,103300,2990596160,7230,7230,7230,7230,1472
20231031,103200,2979953600,7230,7230,7240,7230,2380
20231031,103100,2962729590,7230,7220,7230,7220,433
20231031,103000,2959603310,7220,7220,7230,7210,247
20231031,102900,2957819880,7220,7220,7240,7210,832
20231031,102800,2951816620,7230,7230,7240,7230,149
20231031,102700,2950738910,7240,7200,7240,7200,2167
20231031,102600,2935092900,7200,7190,7210,7190,5
20231031,102500,2935056920,7190,7160,7200,7160,3381
20231031,102400,2910773660,7160,7160,7160,7150,1216
20231031,102300,2902077420,7150,7140,7160,7140,271
20231031,102200,2900140730,7140,7140,7150,7140,1793
20231031,102100,2887327890,7140,7170,7180,7140,10714
20231031,102000,2810667940,7170,7170,7180,7170,934
20231031,101900,2803968930,7170,7180,7190,7170,2547
20231031,101800,2785696320,7180,7180,7190,7180,212
20231031,101700,2784174110,7180,7190,7190,7170,774
20231031,101600,2778622680,7170,7190,7190,7170,414
20231031,101500,2775650160,7180,7190,7190,7180,679
20231031,101400,2770774830,7190,7200,7200,7170,5888
20231031,101300,2728478780,7190,7210,7210,7190,1430
20231031,101200,2718178410,7220,7240,7240,7220,1909
20231031,101100,2704378950,7240,7250,7250,7240,1057
20231031,101000,2696718020,7250,7250,7260,7250,750
20231031,100900,2691280510,7250,7220,7250,7210,1902
20231031,100800,2677502130,7210,7220,7220,7210,325
20231031,100700,2675156870,7210,7230,7230,7210,1496
20231031,100600,2664359150,7240,7220,7240,7210,345
20231031,100500,2661867720,7210,7220,7220,7210,1588
20231031,100400,2650416340,7220,7240,7250,7220,699
20231031,100300,2645356950,7200,7210,7250,7200,639
20231031,100200,2640749370,7250,7230,7250,7210,2216
20231031,100100,2624746140,7240,7220,7240,7200,5760
20231031,100000,2583106730,7210,7190,7210,7190,2070
20231031,095900,2568198090,7200,7210,7210,7180,418
20231031,095800,2565192740,7210,7200,7210,7200,49
20231031,095700,2564839460,7210,7180,7210,7170,3125
20231031,095600,2542392730,7190,7200,7210,7180,1912
20231031,095500,2528640320,7200,7200,7210,7200,976
20231031,095400,2521606100,7200,7220,7220,7200,2227
20231031,095300,2505559720,7240,7240,7240,7220,3029
20231031,095200,2483666280,7230,7250,7250,7230,621
20231031,095100,2479165130,7250,7260,7260,7250,556
20231031,095000,2475128600,7260,7250,7260,7250,70
20231031,094900,2474621000,7230,7230,7260,7230,2381
20231031,094800,2457370080,7220,7220,7220,7220,928
20231031,094700,2450669920,7220,7240,7240,7220,1722
20231031,094600,2438230760,7250,7250,7260,7250,797
20231031,094500,2432452440,7230,7230,7250,7230,2614
20231031,094400,2413539440,7230,7220,7240,7220,616
20231031,094300,2409083420,7230,7230,7230,7210,211
20231031,094200,2407558840,7210,7230,7230,7200,2924
20231031,094100,2386458150,7230,7250,7260,7230,918
20231031,094000,2379807110,7250,7270,7270,7250,2866
20231031,093900,2359006220,7250,7280,7280,7250,3281
20231031,093800,2335186280,7280,7290,7290,7270,2988
20231031,093700,2313430220,7290,7320,7330,7290,4437
20231031,093600,2280971320,7330,7310,7330,7290,8942
20231031,093500,2215617150,7300,7320,7330,7290,2736
20231031,093400,2195595640,7320,7280,7320,7280,2923
20231031,093300,2174273040,7280,7280,7280,7270,1252
20231031,093200,2165160500,7270,7260,7290,7250,1938
20231031,093100,2151059600,7260,7240,7270,7230,2599
20231031,093000,2132218000,7240,7240,7260,7240,2009
20231031,092900,2117665860,7240,7210,7240,7200,785
20231031,092800,2111994140,7210,7210,7210,7200,905
20231031,092700,2105472110,7210,7210,7230,7200,1300
20231031,092600,2096087200,7210,7200,7220,7190,4459
20231031,092500,2063902950,7200,7150,7200,7130,12433
20231031,092400,1974662260,7140,7110,7140,7110,4931
20231031,092300,1939583150,7110,7140,7140,7110,6192
20231031,092200,1895497380,7140,7140,7140,7120,4841
20231031,092100,1860983840,7140,7180,7200,7130,10544
20231031,092000,1785518500,7170,7230,7230,7170,21779
20231031,091900,1628738620,7220,7220,7240,7220,6022
20231031,091800,1585203750,7220,7230,7240,7220,5273
20231031,091700,1547082310,7230,7240,7250,7230,1821
20231031,091600,1533904490,7250,7270,7290,7250,9065
20231031,091500,1468105980,7270,7280,7290,7270,7038
20231031,091400,1416908860,7280,7290,7300,7260,6776
20231031,091300,1367608550,7290,7320,7320,7290,12594
20231031,091200,1275646530,7320,7340,7340,7310,5621
20231031,091100,1234494330,7320,7350,7350,7320,8225
20231031,091000,1174193500,7340,7360,7360,7340,6555
20231031,090900,1126021190,7350,7380,7390,7350,7826
20231031,090800,1068329470,7380,7350,7420,7340,22269
20231031,090700,903731910,7340,7360,7380,7340,3606
20231031,090600,877189020,7370,7380,7400,7370,9811
20231031,090500,804739820,7380,7340,7380,7340,4109
20231031,090400,774519820,7340,7320,7370,7310,5675
20231031,090300,732905400,7330,7360,7370,7320,14766
20231031,090200,624485500,7360,7380,7410,7350,10756
20231031,090100,545227610,7390,7420,7430,7380,25217
20231031,090000,358488730,7420,7350,7420,7320,48722