stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,192800,2512754870,6540,6540,6540,6540,6343
20231031,192700,2512754870,6540,6540,6540,6540,0
20231031,192600,2512754870,6540,6540,6540,6540,0
20231031,192500,2512754870,6540,6540,6540,6540,0
20231031,192400,2512754870,6540,6540,6540,6540,0
20231031,192300,2512754870,6540,6540,6540,6540,0
20231031,192200,2512754870,6540,6540,6540,6540,0
20231031,192100,2512754870,6540,6540,6540,6540,0
20231031,192000,2512754870,6540,6540,6540,6540,0
20231031,191900,2512754870,6540,6540,6540,6540,0
20231031,191800,2512754870,6540,6540,6540,6540,0
20231031,191700,2512754870,6540,6540,6540,6540,0
20231031,191600,2512754870,6540,6540,6540,6540,0
20231031,191500,2512754870,6540,6540,6540,6540,0
20231031,191400,2512754870,6540,6540,6540,6540,0
20231031,191300,2512754870,6540,6540,6540,6540,0
20231031,191200,2512754870,6540,6540,6540,6540,0
20231031,191100,2512754870,6540,6540,6540,6540,0
20231031,191000,2512754870,6540,6540,6540,6540,0
20231031,190900,2512754870,6540,6540,6540,6540,0
20231031,190800,2512754870,6540,6540,6540,6540,0
20231031,190700,2512754870,6540,6540,6540,6540,0
20231031,190600,2512754870,6540,6540,6540,6540,0
20231031,190500,2512754870,6540,6540,6540,6540,0
20231031,190400,2512754870,6540,6540,6540,6540,0
20231031,190300,2512754870,6540,6540,6540,6540,0
20231031,190200,2512754870,6540,6540,6540,6540,0
20231031,190100,2512754870,6540,6540,6540,6540,0
20231031,190000,2512754870,6540,6540,6540,6540,0
20231031,185900,2512754870,6540,6540,6540,6540,0
20231031,185800,2512754870,6540,6540,6540,6540,6343
20231031,185700,2512754870,6540,6540,6540,6540,0
20231031,185600,2512754870,6540,6540,6540,6540,0
20231031,185500,2512754870,6540,6540,6540,6540,0
20231031,185400,2512754870,6540,6540,6540,6540,0
20231031,185300,2512754870,6540,6540,6540,6540,0
20231031,185200,2512754870,6540,6540,6540,6540,0
20231031,185100,2512754870,6540,6540,6540,6540,0
20231031,185000,2512754870,6540,6540,6540,6540,0
20231031,184900,2512754870,6540,6540,6540,6540,0
20231031,184800,2512754870,6540,6540,6540,6540,0
20231031,184700,2512754870,6540,6540,6540,6540,0
20231031,184600,2512754870,6540,6540,6540,6540,0
20231031,184500,2512754870,6540,6540,6540,6540,0
20231031,184400,2512754870,6540,6540,6540,6540,0
20231031,184300,2512754870,6540,6540,6540,6540,0
20231031,184200,2512754870,6540,6540,6540,6540,0
20231031,184100,2512754870,6540,6540,6540,6540,0
20231031,184000,2512754870,6540,6540,6540,6540,0
20231031,183900,2512754870,6540,6540,6540,6540,0
20231031,183800,2512754870,6540,6540,6540,6540,0
20231031,183700,2512754870,6540,6540,6540,6540,0
20231031,183600,2512754870,6540,6540,6540,6540,0
20231031,183500,2512754870,6540,6540,6540,6540,0
20231031,183400,2512754870,6540,6540,6540,6540,0
20231031,183300,2512754870,6540,6540,6540,6540,0
20231031,183200,2512754870,6540,6540,6540,6540,0
20231031,183100,2512754870,6540,6540,6540,6540,0
20231031,183000,2512754870,6540,6540,6540,6540,0
20231031,182900,2512754870,6540,6540,6540,6540,0
20231031,182800,2512754870,6540,6540,6540,6540,6343
20231031,182700,2512754870,6540,6540,6540,6540,0
20231031,182600,2512754870,6540,6540,6540,6540,0
20231031,182500,2512754870,6540,6540,6540,6540,0
20231031,182400,2512754870,6540,6540,6540,6540,0
20231031,182300,2512754870,6540,6540,6540,6540,0
20231031,182200,2512754870,6540,6540,6540,6540,0
20231031,182100,2512754870,6540,6540,6540,6540,0
20231031,182000,2512754870,6540,6540,6540,6540,0
20231031,181900,2512754870,6540,6540,6540,6540,0
20231031,181800,2512754870,6540,6540,6540,6540,0
20231031,181700,2512754870,6540,6540,6540,6540,0
20231031,181600,2512754870,6540,6540,6540,6540,0
20231031,181500,2512754870,6540,6540,6540,6540,0
20231031,181400,2512754870,6540,6540,6540,6540,0
20231031,181300,2512754870,6540,6540,6540,6540,0
20231031,181200,2512754870,6540,6540,6540,6540,0
20231031,181100,2512754870,6540,6540,6540,6540,0
20231031,181000,2512754870,6540,6540,6540,6540,0
20231031,180900,2512754870,6540,6540,6540,6540,0
20231031,180800,2512754870,6540,6540,6540,6540,0
20231031,180700,2512754870,6540,6540,6540,6540,0
20231031,180600,2512754870,6540,6540,6540,6540,0
20231031,180500,2512754870,6540,6540,6540,6540,0
20231031,180400,2512754870,6540,6540,6540,6540,0
20231031,180300,2512754870,6540,6540,6540,6540,0
20231031,180200,2512754870,6540,6540,6540,6540,0
20231031,180100,2512754870,6540,6540,6540,6540,0
20231031,180000,2512754870,6540,6540,6540,6540,0
20231031,175900,2512754870,6540,6540,6540,6540,0
20231031,175800,2512754870,6540,6540,6540,6540,6343
20231031,175700,2512754870,6540,6540,6540,6540,0
20231031,175600,2512754870,6540,6540,6540,6540,0
20231031,175500,2512754870,6540,6540,6540,6540,0
20231031,175400,2512754870,6540,6540,6540,6540,0
20231031,175300,2512754870,6540,6540,6540,6540,0
20231031,175200,2512754870,6540,6540,6540,6540,0
20231031,175100,2512754870,6540,6540,6540,6540,0
20231031,175000,2512754870,6540,6540,6540,6540,0
20231031,174900,2512754870,6540,6540,6540,6540,0
20231031,174800,2512754870,6540,6540,6540,6540,0
20231031,174700,2512754870,6540,6540,6540,6540,0
20231031,174600,2512754870,6540,6540,6540,6540,0
20231031,174500,2512754870,6540,6540,6540,6540,0
20231031,174400,2512754870,6540,6540,6540,6540,0
20231031,174300,2512754870,6540,6540,6540,6540,0
20231031,174200,2512754870,6540,6540,6540,6540,0
20231031,174100,2512754870,6540,6540,6540,6540,0
20231031,174000,2512754870,6540,6540,6540,6540,0
20231031,173900,2512754870,6540,6540,6540,6540,0
20231031,173800,2512754870,6540,6540,6540,6540,0
20231031,173700,2512754870,6540,6540,6540,6540,0
20231031,173600,2512754870,6540,6540,6540,6540,0
20231031,173500,2512754870,6540,6540,6540,6540,0
20231031,173400,2512754870,6540,6540,6540,6540,0
20231031,173300,2512754870,6540,6540,6540,6540,0
20231031,173200,2512754870,6540,6540,6540,6540,0
20231031,173100,2512754870,6540,6540,6540,6540,0
20231031,173000,2512754870,6540,6540,6540,6540,0
20231031,172900,2512754870,6540,6540,6540,6540,0
20231031,172800,2512754870,6540,6540,6540,6540,6343
20231031,172700,2512754870,6540,6540,6540,6540,0
20231031,172600,2512754870,6540,6540,6540,6540,0
20231031,172500,2512754870,6540,6540,6540,6540,0
20231031,172400,2512754870,6540,6540,6540,6540,0
20231031,172300,2512754870,6540,6540,6540,6540,0
20231031,172200,2512754870,6540,6540,6540,6540,0
20231031,172100,2512754870,6540,6540,6540,6540,0
20231031,172000,2512754870,6540,6540,6540,6540,0
20231031,171900,2512754870,6540,6540,6540,6540,0
20231031,171800,2512754870,6540,6540,6540,6540,0
20231031,171700,2512754870,6540,6540,6540,6540,0
20231031,171600,2512754870,6540,6540,6540,6540,0
20231031,171500,2512754870,6540,6540,6540,6540,0
20231031,171400,2512754870,6540,6540,6540,6540,0
20231031,171300,2512754870,6540,6540,6540,6540,0
20231031,171200,2512754870,6540,6540,6540,6540,0
20231031,171100,2512754870,6540,6540,6540,6540,0
20231031,171000,2512754870,6540,6540,6540,6540,0
20231031,170900,2512754870,6540,6540,6540,6540,0
20231031,170800,2512754870,6540,6540,6540,6540,0
20231031,170700,2512754870,6540,6540,6540,6540,0
20231031,170600,2512754870,6540,6540,6540,6540,0
20231031,170500,2512754870,6540,6540,6540,6540,0
20231031,170400,2512754870,6540,6540,6540,6540,0
20231031,170300,2512754870,6540,6540,6540,6540,0
20231031,170200,2512754870,6540,6540,6540,6540,0
20231031,170100,2512754870,6540,6540,6540,6540,0
20231031,170000,2512754870,6540,6540,6540,6540,0
20231031,165900,2512754870,6540,6540,6540,6540,0
20231031,165800,2512754870,6540,6540,6540,6540,6343
20231031,165700,2512754870,6540,6540,6540,6540,0
20231031,165600,2512754870,6540,6540,6540,6540,0
20231031,165500,2512754870,6540,6540,6540,6540,0
20231031,165400,2512754870,6540,6540,6540,6540,0
20231031,165300,2512754870,6540,6540,6540,6540,0
20231031,165200,2512754870,6540,6540,6540,6540,0
20231031,165100,2512754870,6540,6540,6540,6540,0
20231031,165000,2512754870,6540,6540,6540,6540,0
20231031,164900,2512754870,6540,6540,6540,6540,0
20231031,164800,2512754870,6540,6540,6540,6540,0
20231031,164700,2512754870,6540,6540,6540,6540,0
20231031,164600,2512754870,6540,6540,6540,6540,0
20231031,164500,2512754870,6540,6540,6540,6540,0
20231031,164400,2512754870,6540,6540,6540,6540,0
20231031,164300,2512754870,6540,6540,6540,6540,0
20231031,164200,2512754870,6540,6540,6540,6540,0
20231031,164100,2512754870,6540,6540,6540,6540,0
20231031,164000,2512754870,6540,6540,6540,6540,0
20231031,163900,2512754870,6540,6540,6540,6540,0
20231031,163800,2512754870,6540,6540,6540,6540,0
20231031,163700,2512754870,6540,6540,6540,6540,0
20231031,163600,2512754870,6540,6540,6540,6540,0
20231031,163500,2512754870,6540,6540,6540,6540,0
20231031,163400,2512754870,6540,6540,6540,6540,0
20231031,163300,2512754870,6540,6540,6540,6540,0
20231031,163200,2512754870,6540,6540,6540,6540,0
20231031,163100,2512754870,6540,6540,6540,6540,0
20231031,163000,2512754870,6540,6540,6540,6540,0
20231031,162900,2512754870,6540,6540,6540,6540,0
20231031,162800,2512754870,6540,6540,6540,6540,6343
20231031,162700,2512754870,6540,6540,6540,6540,0
20231031,162600,2512754870,6540,6540,6540,6540,0
20231031,162500,2512754870,6540,6540,6540,6540,0
20231031,162400,2512754870,6540,6540,6540,6540,0
20231031,162300,2512754870,6540,6540,6540,6540,0
20231031,162200,2512754870,6540,6540,6540,6540,0
20231031,162100,2512754870,6540,6540,6540,6540,0
20231031,162000,2512754870,6540,6540,6540,6540,0
20231031,161900,2512754870,6540,6540,6540,6540,0
20231031,161800,2512754870,6540,6540,6540,6540,0
20231031,161700,2512754870,6540,6540,6540,6540,0
20231031,161600,2512754870,6540,6540,6540,6540,0
20231031,161500,2512754870,6540,6540,6540,6540,0
20231031,161400,2512754870,6540,6540,6540,6540,0
20231031,161300,2512754870,6540,6540,6540,6540,0
20231031,161200,2512754870,6540,6540,6540,6540,0
20231031,161100,2512754870,6540,6540,6540,6540,0
20231031,161000,2512754870,6540,6540,6540,6540,0
20231031,160900,2512754870,6540,6540,6540,6540,0
20231031,160800,2512754870,6540,6540,6540,6540,0
20231031,160700,2512754870,6540,6540,6540,6540,0
20231031,160600,2512754870,6540,6540,6540,6540,0
20231031,160500,2512754870,6540,6540,6540,6540,0
20231031,160400,2512754870,6540,6540,6540,6540,0
20231031,160300,2512754870,6540,6540,6540,6540,0
20231031,160200,2512754870,6540,6540,6540,6540,0
20231031,160100,2512754870,6540,6540,6540,6540,0
20231031,160000,2512754870,6540,6540,6540,6540,0
20231031,155900,2512754870,6540,6540,6540,6540,0
20231031,155800,2512754870,6540,6540,6540,6540,6343
20231031,155700,2512754870,6540,6540,6540,6540,0
20231031,155600,2512754870,6540,6540,6540,6540,0
20231031,155500,2512754870,6540,6540,6540,6540,0
20231031,155400,2512754870,6540,6540,6540,6540,0
20231031,155300,2512754870,6540,6540,6540,6540,0
20231031,155200,2512754870,6540,6540,6540,6540,0
20231031,155100,2512754870,6540,6540,6540,6540,0
20231031,155000,2512754870,6540,6540,6540,6540,0
20231031,154900,2512754870,6540,6540,6540,6540,0
20231031,154800,2512754870,6540,6540,6540,6540,0
20231031,154700,2512754870,6540,6540,6540,6540,0
20231031,154600,2512754870,6540,6540,6540,6540,0
20231031,154500,2512754870,6540,6540,6540,6540,0
20231031,154400,2512754870,6540,6540,6540,6540,0
20231031,154300,2512754870,6540,6540,6540,6540,0
20231031,154200,2512754870,6540,6540,6540,6540,0
20231031,154100,2512754870,6540,6540,6540,6540,0
20231031,154000,2512754870,6540,6540,6540,6540,0
20231031,153900,2512754870,6540,6540,6540,6540,0
20231031,153800,2512754870,6540,6540,6540,6540,0
20231031,153700,2512754870,6540,6540,6540,6540,0
20231031,153600,2512754870,6540,6540,6540,6540,0
20231031,153500,2512754870,6540,6540,6540,6540,0
20231031,153400,2512754870,6540,6540,6540,6540,0
20231031,153300,2512754870,6540,6540,6540,6540,0
20231031,153200,2512754870,6540,6540,6540,6540,0
20231031,153100,2512754870,6540,6540,6540,6540,0
20231031,153000,2512754870,6540,6540,6540,6540,6343
20231031,152900,2471271650,6540,6540,6540,6540,0
20231031,152800,2471271650,6540,6540,6540,6540,0
20231031,152700,2471271650,6540,6540,6540,6540,0
20231031,152600,2471271650,6540,6540,6540,6540,0
20231031,152500,2471271650,6540,6540,6540,6540,0
20231031,152400,2471271650,6540,6540,6540,6540,0
20231031,152300,2471271650,6540,6540,6540,6540,0
20231031,152200,2471271650,6540,6540,6540,6540,0
20231031,152100,2471271650,6540,6540,6540,6540,0
20231031,152000,2471271650,6540,6540,6540,6540,0
20231031,151900,2471271650,6540,6540,6540,6530,845
20231031,151800,2465747210,6530,6530,6540,6530,128
20231031,151700,2464910930,6540,6530,6540,6530,2120
20231031,151600,2451056170,6520,6520,6520,6520,588
20231031,151500,2447222410,6500,6520,6520,6500,2134
20231031,151400,2433337690,6520,6540,6540,6520,741
20231031,151300,2428505330,6530,6530,6540,6530,456
20231031,151200,2425527330,6530,6540,6540,6530,907
20231031,151100,2419603980,6540,6540,6540,6540,191
20231031,151000,2418354840,6530,6520,6530,6520,420
20231031,150900,2415612250,6520,6540,6550,6520,1173
20231031,150800,2407960580,6550,6550,6560,6550,198
20231031,150700,2406662680,6570,6540,6570,6520,1273
20231031,150600,2398326080,6540,6550,6550,6540,215
20231031,150500,2396918870,6550,6560,6560,6550,361
20231031,150400,2394554010,6550,6520,6550,6520,1051
20231031,150300,2387693260,6530,6530,6530,6530,214
20231031,150200,2386295840,6530,6530,6530,6530,182
20231031,150100,2385107380,6520,6520,6520,6520,30
20231031,150000,2384911780,6530,6530,6530,6530,312
20231031,145900,2382874420,6540,6540,6540,6540,718
20231031,145800,2378178700,6550,6540,6550,6540,166
20231031,145700,2377093010,6540,6540,6540,6530,149
20231031,145600,2376119730,6540,6550,6550,6540,477
20231031,145500,2372999950,6550,6550,6550,6550,418
20231031,145400,2370262050,6550,6560,6560,6550,108
20231031,145300,2369553580,6560,6560,6560,6550,843
20231031,145200,2364023510,6570,6560,6570,6560,1846
20231031,145100,2351910370,6560,6530,6560,6520,3678
20231031,145000,2327840230,6520,6530,6540,6520,643
20231031,144900,2323644090,6530,6540,6540,6520,26
20231031,144800,2323474260,6540,6530,6540,6520,7
20231031,144700,2323428530,6520,6520,6530,6520,428
20231031,144600,2320636950,6520,6540,6540,6520,997
20231031,144500,2314134310,6530,6530,6530,6510,840
20231031,144400,2308651850,6530,6510,6530,6510,531
20231031,144300,2305190200,6500,6510,6520,6500,537
20231031,144200,2301698650,6510,6510,6520,6510,281
20231031,144100,2299869200,6500,6500,6520,6500,1095
20231031,144000,2292745540,6500,6500,6500,6500,24
20231031,143900,2292589540,6500,6510,6510,6500,121
20231031,143800,2291803020,6500,6480,6500,6480,1286
20231031,143700,2283448460,6480,6490,6490,6460,6195
20231031,143600,2243351590,6500,6510,6510,6500,51
20231031,143500,2243020080,6500,6510,6510,6490,1005
20231031,143400,2236493260,6490,6510,6510,6490,116
20231031,143300,2235739390,6510,6510,6510,6500,277
20231031,143200,2233938620,6500,6500,6500,6500,921
20231031,143100,2227952120,6490,6490,6500,6490,157
20231031,143000,2226932730,6500,6500,6500,6500,0
20231031,142900,2226932730,6500,6490,6500,6490,775
20231031,142800,2221902510,6490,6500,6500,6490,326
20231031,142700,2219784640,6500,6490,6500,6490,548
20231031,142600,2216228010,6500,6500,6500,6500,212
20231031,142500,2214850010,6500,6500,6500,6500,516
20231031,142400,2211496010,6510,6510,6510,6500,667
20231031,142300,2207160330,6510,6510,6510,6510,74
20231031,142200,2206678590,6520,6520,6520,6520,1
20231031,142100,2206672070,6520,6500,6520,6500,447
20231031,142000,2203762280,6520,6520,6520,6520,131
20231031,141900,2202908160,6520,6520,6530,6500,1538
20231031,141800,2192900830,6520,6510,6520,6510,285
20231031,141700,2191043850,6510,6510,6510,6510,597
20231031,141600,2187157380,6510,6530,6540,6510,1359
20231031,141500,2178288380,6520,6490,6520,6490,6566
20231031,141400,2135582570,6500,6500,6500,6500,1
20231031,141300,2135576070,6500,6500,6500,6500,210
20231031,141200,2134211070,6500,6500,6500,6490,1243
20231031,141100,2126135610,6500,6500,6500,6500,15
20231031,141000,2126038110,6490,6490,6490,6490,702
20231031,140900,2121482130,6480,6500,6500,6480,2362
20231031,140800,2106167100,6500,6500,6500,6500,394
20231031,140700,2103606100,6500,6510,6510,6500,208
20231031,140600,2102252550,6510,6480,6510,6480,3025
20231031,140500,2082594420,6490,6490,6490,6480,1724
20231031,140400,2071405760,6500,6500,6500,6490,175
20231031,140300,2070268560,6500,6500,6500,6500,176
20231031,140200,2069124560,6490,6510,6510,6490,1714
20231031,140100,2057989880,6510,6510,6510,6510,271
20231031,140000,2056225670,6510,6510,6520,6500,846
20231031,135900,2050721510,6520,6520,6520,6520,4
20231031,135800,2050695430,6520,6520,6520,6510,231
20231031,135700,2049191510,6510,6510,6520,6510,505
20231031,135600,2045903260,6520,6510,6520,6510,389
20231031,135500,2043370670,6510,6520,6520,6510,32
20231031,135400,2043162050,6510,6520,6520,6500,2079
20231031,135300,2029641230,6530,6520,6530,6520,132
20231031,135200,2028779310,6530,6530,6530,6510,8
20231031,135100,2028727090,6530,6520,6530,6520,207
20231031,135000,2027375840,6520,6510,6520,6500,5374
20231031,134900,1992417090,6500,6510,6510,6500,717
20231031,134800,1987753420,6500,6510,6510,6500,995
20231031,134700,1981278810,6510,6520,6520,6510,89
20231031,134600,1980698700,6520,6530,6540,6520,6359
20231031,134500,1939188000,6500,6540,6540,6500,14903
20231031,134400,1842110500,6540,6540,6540,6540,243
20231031,134300,1840521280,6540,6540,6540,6540,116
20231031,134200,1839762640,6540,6540,6540,6540,5
20231031,134100,1839729940,6540,6540,6540,6540,9
20231031,134000,1839671080,6540,6540,6550,6540,14
20231031,133900,1839579510,6540,6540,6540,6540,163
20231031,133800,1838513490,6540,6530,6540,6530,400
20231031,133700,1835900490,6530,6540,6540,6530,198
20231031,133600,1834605770,6540,6540,6540,6540,30
20231031,133500,1834409570,6540,6540,6540,6540,336
20231031,133400,1832212130,6540,6540,6540,6540,348
20231031,133300,1829936210,6550,6550,6550,6550,3
20231031,133200,1829916560,6550,6540,6550,6540,38
20231031,133100,1829667960,6540,6540,6540,6540,287
20231031,133000,1827790980,6540,6540,6540,6540,271
20231031,132900,1826018640,6540,6540,6550,6540,483
20231031,132800,1822859800,6540,6540,6540,6540,196
20231031,132700,1821577960,6540,6540,6550,6540,1284
20231031,132600,1813179600,6550,6540,6550,6540,119
20231031,132500,1812400240,6540,6540,6550,6540,425
20231031,132400,1809619740,6540,6560,6570,6540,1982
20231031,132300,1796649170,6560,6560,6560,6560,600
20231031,132200,1792713170,6560,6550,6560,6550,324
20231031,132100,1790588200,6550,6550,6560,6550,798
20231031,132000,1785360300,6550,6540,6550,6540,174
20231031,131900,1784221100,6550,6550,6550,6550,3
20231031,131800,1784201450,6550,6550,6550,6550,2
20231031,131700,1784188350,6550,6540,6550,6540,310
20231031,131600,1782160840,6540,6540,6550,6540,188
20231031,131500,1780931270,6540,6550,6550,6540,156
20231031,131400,1779910270,6550,6570,6570,6550,200
20231031,131300,1778598550,6570,6580,6580,6560,51
20231031,131200,1778263780,6580,6570,6580,6540,4403
20231031,131100,1749359040,6570,6570,6570,6570,116
20231031,131000,1748596920,6570,6560,6570,6560,249
20231031,130900,1746963230,6560,6560,6560,6560,939
20231031,130800,1740803390,6570,6560,6570,6560,8
20231031,130700,1740750900,6560,6560,6560,6560,53
20231031,130600,1740403220,6570,6560,6570,6560,498
20231031,130500,1737136030,6540,6540,6540,6540,40
20231031,130400,1736874430,6530,6560,6560,6530,4488
20231031,130300,1707508700,6580,6560,6580,6560,3
20231031,130200,1707488990,6580,6560,6580,6560,71
20231031,130100,1707021830,6550,6550,6550,6550,148
20231031,130000,1706052430,6550,6560,6560,6550,53
20231031,125900,1705704830,6560,6560,6560,6560,5
20231031,125800,1705672030,6560,6550,6560,6540,1919
20231031,125700,1693106840,6550,6560,6560,6550,3175
20231031,125600,1672310290,6560,6560,6560,6560,161
20231031,125500,1671254130,6560,6570,6570,6560,774
20231031,125400,1666169060,6570,6580,6580,6570,105
20231031,125300,1665479060,6580,6560,6580,6560,1958
20231031,125200,1652608400,6560,6560,6560,6560,1
20231031,125100,1652601840,6560,6570,6570,6560,1316
20231031,125000,1643960210,6570,6570,6570,6570,311
20231031,124900,1641916940,6570,6560,6570,6560,55
20231031,124800,1641556120,6570,6570,6570,6570,692
20231031,124700,1637009680,6570,6570,6570,6560,39
20231031,124600,1636753460,6560,6570,6570,6560,41
20231031,124500,1636484190,6570,6570,6570,6570,1
20231031,124400,1636477620,6570,6560,6570,6560,816
20231031,124300,1631124150,6560,6560,6560,6550,1225
20231031,124200,1623100240,6560,6560,6560,6560,2096
20231031,124100,1609350480,6560,6570,6570,6560,264
20231031,124000,1607616980,6570,6570,6570,6570,252
20231031,123900,1605961340,6570,6570,6570,6570,161
20231031,123800,1604903570,6570,6580,6580,6570,52
20231031,123700,1604561730,6560,6570,6570,6560,62
20231031,123600,1604154780,6580,6570,6580,6560,61
20231031,123500,1603753620,6570,6590,6590,6570,691
20231031,123400,1599213420,6590,6580,6590,6580,9
20231031,123300,1599154140,6590,6580,6590,6570,361
20231031,123200,1596780050,6590,6590,6590,6590,10
20231031,123100,1596714150,6590,6580,6600,6580,435
20231031,123000,1593849470,6570,6560,6580,6560,257
20231031,122900,1592158650,6560,6560,6560,6560,624
20231031,122800,1588065210,6560,6580,6580,6560,101
20231031,122700,1587402630,6570,6560,6570,6560,302
20231031,122600,1585418500,6560,6550,6560,6550,377
20231031,122500,1582945470,6550,6550,6550,6550,390
20231031,122400,1580390970,6550,6560,6570,6550,708
20231031,122300,1575749580,6550,6570,6570,6550,13
20231031,122200,1575664410,6570,6560,6570,6550,90
20231031,122100,1575074760,6560,6550,6560,6550,339
20231031,122000,1572853840,6560,6550,6560,6550,204
20231031,121900,1571516610,6550,6550,6560,6550,1023
20231031,121800,1564813720,6560,6560,6560,6550,761
20231031,121700,1559822050,6560,6570,6570,6550,5662
20231031,121600,1522637210,6580,6580,6580,6580,317
20231031,121500,1520551350,6580,6580,6580,6580,161
20231031,121400,1519491970,6570,6580,6580,6570,354
20231031,121300,1517163650,6570,6570,6590,6570,734
20231031,121200,1512341050,6580,6580,6590,6570,3354
20231031,121100,1490272700,6580,6580,6590,6580,2148
20231031,121000,1476138260,6580,6580,6580,6580,31
20231031,120900,1475934280,6580,6590,6590,6580,246
20231031,120800,1474315340,6580,6580,6590,6580,443
20231031,120700,1471399240,6590,6590,6590,6590,0
20231031,120600,1471399240,6590,6580,6590,6570,97
20231031,120500,1470760820,6580,6590,6590,6580,116
20231031,120400,1469997340,6580,6590,6590,6580,859
20231031,120300,1464339630,6590,6570,6590,6570,1128
20231031,120200,1456914480,6580,6580,6580,6580,2495
20231031,120100,1440497380,6590,6580,6590,6580,2
20231031,120000,1440484210,6590,6600,6600,6580,1193
20231031,115900,1432631330,6600,6600,6600,6600,112
20231031,115800,1431892130,6600,6600,6600,6580,640
20231031,115700,1427678930,6590,6640,6640,6580,431
20231031,115600,1424839150,6600,6590,6600,6590,369
20231031,115500,1422404100,6590,6600,6600,6590,23
20231031,115400,1422252320,6600,6590,6600,6590,331
20231031,115300,1420071020,6590,6600,6600,6570,3511
20231031,115200,1396964190,6610,6610,6610,6610,11
20231031,115100,1396891480,6610,6600,6610,6600,335
20231031,115000,1394680470,6590,6600,6610,6590,1639
20231031,114900,1383872560,6620,6620,6620,6620,6
20231031,114800,1383832840,6600,6600,6620,6600,518
20231031,114700,1380414000,6600,6610,6610,6590,1785
20231031,114600,1368643270,6610,6610,6610,6600,290
20231031,114500,1366729160,6610,6620,6620,6610,1011
20231031,114400,1360045390,6630,6620,6630,6620,113
20231031,114300,1359297310,6640,6640,6640,6610,113
20231031,114200,1358550300,6630,6620,6640,6610,195
20231031,114100,1357259390,6660,6620,6670,6620,1801
20231031,114000,1345322630,6630,6620,6630,6620,3
20231031,113900,1345302760,6610,6630,6630,6610,339
20231031,113800,1343061190,6630,6610,6630,6610,321
20231031,113700,1340939180,6620,6620,6620,6620,188
20231031,113600,1339694620,6630,6630,6630,6620,215
20231031,113500,1338270770,6630,6640,6640,6620,599
20231031,113400,1334300530,6650,6640,6650,6640,41
20231031,113300,1334027940,6650,6640,6650,6640,2
20231031,113200,1334014650,6640,6630,6650,6630,148
20231031,113100,1333031030,6660,6650,6660,6650,10
20231031,113000,1332964500,6630,6650,6660,6630,301
20231031,112900,1330962920,6650,6650,6660,6630,387
20231031,112800,1328392360,6650,6640,6650,6640,121
20231031,112700,1327588910,6640,6650,6650,6630,734
20231031,112600,1322719810,6640,6620,6640,6620,2524
20231031,112500,1306008640,6590,6620,6620,6590,2749
20231031,112400,1287864770,6620,6620,6620,6620,147
20231031,112300,1286891630,6610,6600,6610,6600,292
20231031,112200,1284961810,6610,6600,6610,6600,781
20231031,112100,1279806420,6600,6620,6620,6600,425
20231031,112000,1276998930,6620,6620,6620,6620,11
20231031,111900,1276926110,6620,6610,6620,6610,113
20231031,111800,1276179170,6610,6620,6630,6610,395
20231031,111700,1273566740,6620,6630,6630,6620,192
20231031,111600,1272295550,6620,6620,6620,6620,0
20231031,111500,1272295550,6620,6640,6650,6620,1276
20231031,111400,1263844110,6670,6650,6670,6650,200
20231031,111300,1262511490,6640,6650,6650,6640,48
20231031,111200,1262192700,6660,6660,6660,6660,124
20231031,111100,1261366860,6660,6670,6670,6640,1099
20231031,111000,1254056000,6650,6660,6670,6650,1530
20231031,110900,1243864690,6660,6650,6660,6650,1152
20231031,110800,1236198220,6650,6640,6650,6630,1606
20231031,110700,1225525600,6620,6620,6620,6620,1120
20231031,110600,1218111200,6620,6620,6630,6620,118
20231031,110500,1217329260,6610,6640,6640,6610,908
20231031,110400,1211320460,6640,6630,6640,6630,1608
20231031,110300,1200644360,6640,6650,6650,6640,31
20231031,110200,1200438470,6660,6660,6660,6660,63
20231031,110100,1200018890,6660,6630,6670,6630,760
20231031,110000,1194965820,6630,6640,6640,6620,3289
20231031,105900,1173154200,6640,6640,6640,6640,774
20231031,105800,1168014840,6650,6650,6660,6640,255
20231031,105700,1166318430,6650,6650,6650,6650,2262
20231031,105600,1151276130,6660,6660,6660,6660,505
20231031,105500,1147912830,6670,6680,6680,6660,147
20231031,105400,1146932370,6690,6690,6690,6690,2
20231031,105300,1146918990,6690,6690,6700,6680,90
20231031,105200,1146317540,6700,6690,6700,6690,3105
20231031,105100,1125522320,6680,6680,6680,6680,0
20231031,105000,1125522320,6680,6660,6680,6660,1594
20231031,104900,1114882190,6660,6660,6660,6660,133
20231031,104800,1113996410,6670,6670,6670,6670,2
20231031,104700,1113983070,6670,6660,6670,6650,250
20231031,104600,1112317480,6660,6670,6670,6660,131
20231031,104500,1111445010,6680,6680,6690,6680,647
20231031,104400,1107122860,6660,6660,6680,6660,1349
20231031,104300,1098133570,6660,6650,6660,6640,2071
20231031,104200,1084342630,6640,6660,6660,6640,165
20231031,104100,1083246810,6660,6650,6660,6650,258
20231031,104000,1081529180,6660,6640,6660,6640,3868
20231031,103900,1055845580,6640,6630,6640,6630,252
20231031,103800,1054174810,6630,6640,6640,6630,1268
20231031,103700,1045758500,6640,6640,6640,6630,902
20231031,103600,1039775020,6640,6640,6640,6640,96
20231031,103500,1039137580,6640,6640,6650,6640,1459
20231031,103400,1029448810,6640,6640,6640,6630,26
20231031,103300,1029276180,6640,6660,6660,6640,1250
20231031,103200,1020963990,6660,6660,6660,6650,6
20231031,103100,1020924060,6660,6660,6660,6650,9
20231031,103000,1020864130,6660,6660,6660,6660,90
20231031,102900,1020264730,6660,6630,6660,6630,1017
20231031,102800,1013507030,6620,6630,6630,6610,111
20231031,102700,1012771800,6620,6620,6620,6600,777
20231031,102600,1007628620,6620,6620,6620,6600,890
20231031,102500,1001741980,6610,6580,6610,6580,7695
20231031,102400,950964620,6580,6590,6600,6580,1532
20231031,102300,940873730,6600,6600,6600,6600,191
20231031,102200,939613130,6600,6600,6600,6590,393
20231031,102100,937019430,6590,6600,6600,6590,691
20231031,102000,932462600,6590,6600,6600,6590,303
20231031,101900,930464100,6600,6600,6600,6600,126
20231031,101800,929632500,6590,6590,6600,6590,1580
20231031,101700,919220120,6590,6600,6600,6590,448
20231031,101600,916265890,6610,6610,6610,6600,2744
20231031,101500,898153990,6600,6610,6610,6600,1043
20231031,101400,891262360,6610,6620,6630,6610,1380
20231031,101300,882138940,6620,6620,6620,6620,64
20231031,101200,881715260,6620,6630,6630,6620,439
20231031,101100,878808250,6630,6630,6630,6630,9
20231031,101000,878748580,6630,6630,6630,6620,288
20231031,100900,876839150,6630,6620,6630,6620,542
20231031,100800,873251090,6610,6620,6620,6610,306
20231031,100700,871228370,6620,6610,6620,6610,217
20231031,100600,869793830,6610,6610,6610,6610,848
20231031,100500,864188550,6620,6620,6620,6610,593
20231031,100400,860268520,6610,6630,6630,6610,1424
20231031,100300,850838250,6640,6640,6650,6630,714
20231031,100200,846097290,6640,6620,6640,6620,3061
20231031,100100,825828990,6610,6610,6630,6610,2451
20231031,100000,809625270,6610,6610,6610,6600,555
20231031,095900,805960820,6610,6610,6610,6610,202
20231031,095800,804625600,6610,6610,6610,6610,108
20231031,095700,803911720,6600,6600,6600,6590,964
20231031,095600,797549330,6610,6600,6610,6600,1255
20231031,095500,789265580,6600,6600,6600,6600,217
20231031,095400,787833380,6600,6600,6600,6590,85
20231031,095300,787272390,6600,6610,6610,6600,1915
20231031,095200,774630160,6610,6610,6610,6610,565
20231031,095100,770895510,6620,6600,6620,6600,1589
20231031,095000,760406760,6600,6620,6620,6600,1947
20231031,094900,747529570,6620,6620,6650,6620,1210
20231031,094800,739515180,6610,6600,6610,6600,2509
20231031,094700,722931060,6600,6600,6600,6600,590
20231031,094600,719037060,6610,6600,6610,6580,2538
20231031,094500,702309930,6580,6590,6600,6570,5282
20231031,094400,667542980,6600,6610,6610,6590,5932
20231031,094300,628371290,6620,6640,6640,6620,6109
20231031,094200,587898840,6630,6630,6630,6620,2238
20231031,094100,573066220,6630,6630,6630,6630,876
20231031,094000,567258340,6630,6630,6640,6620,1536
20231031,093900,557080310,6630,6630,6640,6620,2157
20231031,093800,542792760,6630,6640,6640,6630,3665
20231031,093700,518493320,6640,6640,6640,6630,1155
20231031,093600,510824580,6640,6640,6650,6640,448
20231031,093500,507846660,6650,6660,6660,6640,3157
20231031,093400,486871880,6650,6680,6680,6650,1342
20231031,093300,477932970,6680,6680,6680,6670,33
20231031,093200,477712800,6670,6660,6670,6660,842
20231031,093100,472102060,6660,6650,6660,6650,351
20231031,093000,469767100,6650,6660,6670,6650,1691
20231031,092900,458504540,6660,6660,6660,6630,1017
20231031,092800,451751670,6640,6670,6670,6640,4502
20231031,092700,421803870,6670,6670,6670,6660,136
20231031,092600,420897100,6670,6700,6700,6670,1074
20231031,092500,413725190,6700,6680,6700,6680,717
20231031,092400,408931570,6660,6660,6670,6660,857
20231031,092300,403222950,6660,6650,6660,6640,2074
20231031,092200,389436250,6660,6690,6690,6660,4256
20231031,092100,361043530,6690,6700,6720,6690,4054
20231031,092000,333895730,6700,6730,6730,6700,5548
20231031,091900,296663830,6720,6730,6730,6710,2449
20231031,091800,280200940,6730,6760,6760,6730,2009
20231031,091700,266646910,6760,6750,6780,6750,1982
20231031,091600,253244420,6750,6740,6750,6740,499
20231031,091500,249880370,6740,6740,6740,6730,1399
20231031,091400,240461810,6740,6760,6760,6740,1203
20231031,091300,232346590,6730,6770,6770,6730,2021
20231031,091200,218689200,6770,6770,6780,6740,4690
20231031,091100,187012740,6770,6790,6800,6770,1828
20231031,091000,174616670,6790,6780,6790,6770,1018
20231031,090900,167713110,6780,6770,6780,6760,440
20231031,090800,164734040,6770,6760,6780,6760,2209
20231031,090700,149798680,6740,6770,6790,6730,6084
20231031,090600,108707030,6780,6820,6850,6780,3644
20231031,090500,83930660,6820,6790,6860,6790,4305
20231031,090400,54530750,6790,6760,6790,6760,846
20231031,090300,48803310,6760,6770,6790,6750,1577
20231031,090200,38140090,6780,6830,6830,6780,1644
20231031,090100,26966550,6840,6800,6840,6790,1405
20231031,090000,17401840,6800,6830,6830,6790,2552