stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,183400,10358258690,2585,2585,2585,2585,76199
20231031,183300,10358258690,2585,2585,2585,2585,0
20231031,183200,10358258690,2585,2585,2585,2585,0
20231031,183100,10358258690,2585,2585,2585,2585,0
20231031,183000,10358258690,2585,2585,2585,2585,0
20231031,182900,10358258690,2585,2585,2585,2585,0
20231031,182800,10358258690,2585,2585,2585,2585,0
20231031,182700,10358258690,2585,2585,2585,2585,0
20231031,182600,10358258690,2585,2585,2585,2585,0
20231031,182500,10358258690,2585,2585,2585,2585,0
20231031,182400,10358258690,2585,2585,2585,2585,0
20231031,182300,10358258690,2585,2585,2585,2585,0
20231031,182200,10358258690,2585,2585,2585,2585,0
20231031,182100,10358258690,2585,2585,2585,2585,0
20231031,182000,10358258690,2585,2585,2585,2585,0
20231031,181900,10358258690,2585,2585,2585,2585,0
20231031,181800,10358258690,2585,2585,2585,2585,0
20231031,181700,10358258690,2585,2585,2585,2585,0
20231031,181600,10358258690,2585,2585,2585,2585,0
20231031,181500,10358258690,2585,2585,2585,2585,0
20231031,181400,10358258690,2585,2585,2585,2585,0
20231031,181300,10358258690,2585,2585,2585,2585,0
20231031,181200,10358258690,2585,2585,2585,2585,0
20231031,181100,10358258690,2585,2585,2585,2585,0
20231031,181000,10358258690,2585,2585,2585,2585,0
20231031,180900,10358258690,2585,2585,2585,2585,0
20231031,180800,10358258690,2585,2585,2585,2585,0
20231031,180700,10358258690,2585,2585,2585,2585,0
20231031,180600,10358258690,2585,2585,2585,2585,0
20231031,180500,10358258690,2585,2585,2585,2585,0
20231031,180400,10358258690,2585,2585,2585,2585,76199
20231031,180300,10358258690,2585,2585,2585,2585,0
20231031,180200,10358258690,2585,2585,2585,2585,0
20231031,180100,10358258690,2585,2585,2585,2585,0
20231031,180000,10358258690,2585,2585,2585,2585,0
20231031,175900,10358258690,2585,2585,2585,2585,0
20231031,175800,10358258690,2585,2585,2585,2585,0
20231031,175700,10358258690,2585,2585,2585,2585,0
20231031,175600,10358258690,2585,2585,2585,2585,0
20231031,175500,10358258690,2585,2585,2585,2585,0
20231031,175400,10358258690,2585,2585,2585,2585,0
20231031,175300,10358258690,2585,2585,2585,2585,0
20231031,175200,10358258690,2585,2585,2585,2585,0
20231031,175100,10358258690,2585,2585,2585,2585,0
20231031,175000,10358258690,2585,2585,2585,2585,0
20231031,174900,10358258690,2585,2585,2585,2585,0
20231031,174800,10358258690,2585,2585,2585,2585,0
20231031,174700,10358258690,2585,2585,2585,2585,0
20231031,174600,10358258690,2585,2585,2585,2585,0
20231031,174500,10358258690,2585,2585,2585,2585,0
20231031,174400,10358258690,2585,2585,2585,2585,0
20231031,174300,10358258690,2585,2585,2585,2585,0
20231031,174200,10358258690,2585,2585,2585,2585,0
20231031,174100,10358258690,2585,2585,2585,2585,0
20231031,174000,10358258690,2585,2585,2585,2585,0
20231031,173900,10358258690,2585,2585,2585,2585,0
20231031,173800,10358258690,2585,2585,2585,2585,0
20231031,173700,10358258690,2585,2585,2585,2585,0
20231031,173600,10358258690,2585,2585,2585,2585,0
20231031,173500,10358258690,2585,2585,2585,2585,0
20231031,173400,10358258690,2585,2585,2585,2585,76199
20231031,173300,10358258690,2585,2585,2585,2585,0
20231031,173200,10358258690,2585,2585,2585,2585,0
20231031,173100,10358258690,2585,2585,2585,2585,0
20231031,173000,10358258690,2585,2585,2585,2585,0
20231031,172900,10358258690,2585,2585,2585,2585,0
20231031,172800,10358258690,2585,2585,2585,2585,0
20231031,172700,10358258690,2585,2585,2585,2585,0
20231031,172600,10358258690,2585,2585,2585,2585,0
20231031,172500,10358258690,2585,2585,2585,2585,0
20231031,172400,10358258690,2585,2585,2585,2585,0
20231031,172300,10358258690,2585,2585,2585,2585,0
20231031,172200,10358258690,2585,2585,2585,2585,0
20231031,172100,10358258690,2585,2585,2585,2585,0
20231031,172000,10358258690,2585,2585,2585,2585,0
20231031,171900,10358258690,2585,2585,2585,2585,0
20231031,171800,10358258690,2585,2585,2585,2585,0
20231031,171700,10358258690,2585,2585,2585,2585,0
20231031,171600,10358258690,2585,2585,2585,2585,0
20231031,171500,10358258690,2585,2585,2585,2585,0
20231031,171400,10358258690,2585,2585,2585,2585,0
20231031,171300,10358258690,2585,2585,2585,2585,0
20231031,171200,10358258690,2585,2585,2585,2585,0
20231031,171100,10358258690,2585,2585,2585,2585,0
20231031,171000,10358258690,2585,2585,2585,2585,0
20231031,170900,10358258690,2585,2585,2585,2585,0
20231031,170800,10358258690,2585,2585,2585,2585,0
20231031,170700,10358258690,2585,2585,2585,2585,0
20231031,170600,10358258690,2585,2585,2585,2585,0
20231031,170500,10358258690,2585,2585,2585,2585,0
20231031,170400,10358258690,2585,2585,2585,2585,76199
20231031,170300,10358258690,2585,2585,2585,2585,0
20231031,170200,10358258690,2585,2585,2585,2585,0
20231031,170100,10358258690,2585,2585,2585,2585,0
20231031,170000,10358258690,2585,2585,2585,2585,0
20231031,165900,10358258690,2585,2585,2585,2585,0
20231031,165800,10358258690,2585,2585,2585,2585,0
20231031,165700,10358258690,2585,2585,2585,2585,0
20231031,165600,10358258690,2585,2585,2585,2585,0
20231031,165500,10358258690,2585,2585,2585,2585,0
20231031,165400,10358258690,2585,2585,2585,2585,0
20231031,165300,10358258690,2585,2585,2585,2585,0
20231031,165200,10358258690,2585,2585,2585,2585,0
20231031,165100,10358258690,2585,2585,2585,2585,0
20231031,165000,10358258690,2585,2585,2585,2585,0
20231031,164900,10358258690,2585,2585,2585,2585,0
20231031,164800,10358258690,2585,2585,2585,2585,0
20231031,164700,10358258690,2585,2585,2585,2585,0
20231031,164600,10358258690,2585,2585,2585,2585,0
20231031,164500,10358258690,2585,2585,2585,2585,0
20231031,164400,10358258690,2585,2585,2585,2585,0
20231031,164300,10358258690,2585,2585,2585,2585,0
20231031,164200,10358258690,2585,2585,2585,2585,0
20231031,164100,10358258690,2585,2585,2585,2585,0
20231031,164000,10358258690,2585,2585,2585,2585,0
20231031,163900,10358258690,2585,2585,2585,2585,0
20231031,163800,10358258690,2585,2585,2585,2585,0
20231031,163700,10358258690,2585,2585,2585,2585,0
20231031,163600,10358258690,2585,2585,2585,2585,0
20231031,163500,10358258690,2585,2585,2585,2585,0
20231031,163400,10358258690,2585,2585,2585,2585,76199
20231031,163300,10358258690,2585,2585,2585,2585,0
20231031,163200,10358258690,2585,2585,2585,2585,0
20231031,163100,10358258690,2585,2585,2585,2585,0
20231031,163000,10358258690,2585,2585,2585,2585,0
20231031,162900,10358258690,2585,2585,2585,2585,0
20231031,162800,10358258690,2585,2585,2585,2585,0
20231031,162700,10358258690,2585,2585,2585,2585,0
20231031,162600,10358258690,2585,2585,2585,2585,0
20231031,162500,10358258690,2585,2585,2585,2585,0
20231031,162400,10358258690,2585,2585,2585,2585,0
20231031,162300,10358258690,2585,2585,2585,2585,0
20231031,162200,10358258690,2585,2585,2585,2585,0
20231031,162100,10358258690,2585,2585,2585,2585,0
20231031,162000,10358258690,2585,2585,2585,2585,0
20231031,161900,10358258690,2585,2585,2585,2585,0
20231031,161800,10358258690,2585,2585,2585,2585,0
20231031,161700,10358258690,2585,2585,2585,2585,0
20231031,161600,10358258690,2585,2585,2585,2585,0
20231031,161500,10358258690,2585,2585,2585,2585,0
20231031,161400,10358258690,2585,2585,2585,2585,0
20231031,161300,10358258690,2585,2585,2585,2585,0
20231031,161200,10358258690,2585,2585,2585,2585,0
20231031,161100,10358258690,2585,2585,2585,2585,0
20231031,161000,10358258690,2585,2585,2585,2585,0
20231031,160900,10358258690,2585,2585,2585,2585,0
20231031,160800,10358258690,2585,2585,2585,2585,0
20231031,160700,10358258690,2585,2585,2585,2585,0
20231031,160600,10358258690,2585,2585,2585,2585,0
20231031,160500,10358258690,2585,2585,2585,2585,0
20231031,160400,10358258690,2585,2585,2585,2585,76199
20231031,160300,10358258690,2585,2585,2585,2585,0
20231031,160200,10358258690,2585,2585,2585,2585,0
20231031,160100,10358258690,2585,2585,2585,2585,0
20231031,160000,10358258690,2585,2585,2585,2585,0
20231031,155900,10358258690,2585,2585,2585,2585,0
20231031,155800,10358258690,2585,2585,2585,2585,0
20231031,155700,10358258690,2585,2585,2585,2585,0
20231031,155600,10358258690,2585,2585,2585,2585,0
20231031,155500,10358258690,2585,2585,2585,2585,0
20231031,155400,10358258690,2585,2585,2585,2585,0
20231031,155300,10358258690,2585,2585,2585,2585,0
20231031,155200,10358258690,2585,2585,2585,2585,0
20231031,155100,10358258690,2585,2585,2585,2585,0
20231031,155000,10358258690,2585,2585,2585,2585,0
20231031,154900,10358258690,2585,2585,2585,2585,0
20231031,154800,10358258690,2585,2585,2585,2585,0
20231031,154700,10358258690,2585,2585,2585,2585,0
20231031,154600,10358258690,2585,2585,2585,2585,0
20231031,154500,10358258690,2585,2585,2585,2585,0
20231031,154400,10358258690,2585,2585,2585,2585,0
20231031,154300,10358258690,2585,2585,2585,2585,0
20231031,154200,10358258690,2585,2585,2585,2585,0
20231031,154100,10358258690,2585,2585,2585,2585,0
20231031,154000,10358258690,2585,2585,2585,2585,0
20231031,153900,10358258690,2585,2585,2585,2585,0
20231031,153800,10358258690,2585,2585,2585,2585,0
20231031,153700,10358258690,2585,2585,2585,2585,0
20231031,153600,10358258690,2585,2585,2585,2585,0
20231031,153500,10358258690,2585,2585,2585,2585,0
20231031,153400,10358258690,2585,2585,2585,2585,76199
20231031,153300,10358258690,2585,2585,2585,2585,0
20231031,153200,10358258690,2585,2585,2585,2585,0
20231031,153100,10358258690,2585,2585,2585,2585,0
20231031,153000,10358258690,2585,2585,2585,2585,76199
20231031,152900,10161284275,2590,2590,2590,2590,0
20231031,152800,10161284275,2590,2590,2590,2590,0
20231031,152700,10161284275,2590,2590,2590,2590,0
20231031,152600,10161284275,2590,2590,2590,2590,0
20231031,152500,10161284275,2590,2590,2590,2590,0
20231031,152400,10161284275,2590,2590,2590,2590,0
20231031,152300,10161284275,2590,2590,2590,2590,0
20231031,152200,10161284275,2590,2590,2590,2590,0
20231031,152100,10161284275,2590,2590,2590,2590,0
20231031,152000,10161284275,2590,2590,2590,2590,0
20231031,151900,10161284275,2590,2595,2595,2590,11068
20231031,151800,10132598205,2595,2590,2595,2590,17598
20231031,151700,10087001665,2590,2590,2595,2590,6953
20231031,151600,10068985190,2590,2595,2595,2590,13657
20231031,151500,10033603430,2595,2590,2595,2590,5263
20231031,151400,10019956095,2595,2595,2595,2590,7320
20231031,151300,10000982815,2595,2590,2595,2590,8826
20231031,151200,9978086670,2590,2595,2595,2590,3528
20231031,151100,9968940925,2590,2595,2595,2590,5780
20231031,151000,9953966660,2595,2595,2595,2590,3891
20231031,150900,9943871915,2595,2590,2595,2590,3599
20231031,150800,9934539760,2595,2590,2595,2590,39156
20231031,150700,9833125100,2590,2590,2595,2590,19519
20231031,150600,9782565045,2595,2590,2595,2590,4566
20231031,150500,9770728470,2595,2595,2595,2590,4538
20231031,150400,9758972060,2595,2595,2600,2595,16476
20231031,150300,9716216810,2595,2595,2595,2590,4233
20231031,150200,9705242000,2590,2595,2595,2590,2913
20231031,150100,9697685590,2595,2595,2600,2595,7653
20231031,150000,9677825735,2595,2595,2595,2590,11194
20231031,145900,9648780335,2595,2595,2595,2590,7990
20231031,145800,9628073195,2595,2595,2595,2590,4285
20231031,145700,9616956200,2595,2590,2595,2590,6053
20231031,145600,9601275930,2595,2595,2595,2590,3207
20231031,145500,9592969490,2590,2590,2595,2590,3872
20231031,145400,9582930505,2590,2595,2600,2590,23023
20231031,145300,9523197810,2600,2595,2600,2595,12275
20231031,145200,9491344105,2600,2600,2600,2595,6812
20231031,145100,9473649130,2600,2600,2600,2595,671
20231031,145000,9471904930,2600,2600,2600,2595,3861
20231031,144900,9461867600,2600,2600,2600,2600,14354
20231031,144800,9424547200,2600,2600,2605,2600,2306
20231031,144700,9418550120,2600,2605,2605,2600,2109
20231031,144600,9413056525,2605,2605,2605,2600,3834
20231031,144500,9403079255,2605,2605,2605,2600,2810
20231031,144400,9395759210,2605,2600,2605,2600,20245
20231031,144300,9343122190,2600,2600,2600,2595,276
20231031,144200,9342405100,2600,2600,2600,2595,6275
20231031,144100,9326090655,2600,2595,2600,2595,4867
20231031,144000,9313459475,2595,2595,2600,2595,1070
20231031,143900,9310682815,2595,2595,2600,2595,2208
20231031,143800,9304951205,2600,2595,2600,2595,1284
20231031,143700,9301618990,2600,2595,2600,2595,666
20231031,143600,9299889085,2595,2600,2600,2595,137
20231031,143500,9299533040,2600,2600,2600,2595,1629
20231031,143400,9295301715,2600,2595,2600,2595,4548
20231031,143300,9283498425,2595,2595,2600,2595,2599
20231031,143200,9276754015,2595,2595,2595,2590,9615
20231031,143100,9251813145,2590,2590,2595,2590,8860
20231031,143000,9228864185,2590,2595,2595,2590,2919
20231031,142900,9221303300,2595,2595,2595,2595,561
20231031,142800,9219847505,2595,2600,2600,2595,2774
20231031,142700,9212648965,2595,2600,2600,2590,3274
20231031,142600,9204153315,2595,2595,2595,2590,16393
20231031,142500,9161637800,2595,2595,2595,2590,1209
20231031,142400,9158500565,2595,2595,2595,2590,3674
20231031,142300,9148971570,2595,2595,2595,2590,4276
20231031,142200,9137880425,2595,2590,2595,2590,4478
20231031,142100,9126282015,2595,2595,2595,2590,3183
20231031,142000,9118032130,2595,2595,2595,2590,2639
20231031,141900,9111183935,2595,2595,2600,2595,5052
20231031,141800,9098069000,2600,2600,2600,2595,2659
20231031,141700,9091168495,2600,2600,2600,2600,164
20231031,141600,9090742095,2595,2595,2600,2595,7602
20231031,141500,9071014895,2595,2595,2595,2590,1630
20231031,141400,9066792545,2590,2595,2595,2590,2917
20231031,141300,9059223490,2595,2595,2595,2590,4983
20231031,141200,9046299725,2590,2595,2595,2590,4687
20231031,141100,9034160225,2595,2595,2595,2590,3065
20231031,141000,9026207625,2595,2595,2595,2590,4543
20231031,140900,9014421915,2595,2595,2595,2590,1408
20231031,140800,9010768745,2595,2600,2600,2595,4358
20231031,140700,8999459115,2595,2595,2600,2595,5144
20231031,140600,8986110315,2595,2600,2600,2595,3017
20231031,140500,8978266895,2600,2595,2600,2595,4881
20231031,140400,8965583795,2600,2600,2600,2595,9924
20231031,140300,8939830365,2600,2600,2600,2595,1323
20231031,140200,8936393070,2600,2595,2600,2595,1904
20231031,140100,8931452110,2595,2595,2600,2595,3729
20231031,140000,8921767760,2600,2600,2600,2600,1123
20231031,135900,8918847960,2600,2600,2600,2595,1871
20231031,135800,8913989740,2600,2600,2600,2595,1227
20231031,135700,8910799565,2600,2595,2600,2590,3170
20231031,135600,8902575895,2590,2595,2595,2590,5123
20231031,135500,8889285640,2590,2595,2595,2590,519
20231031,135400,8887939190,2590,2595,2600,2590,29300
20231031,135300,8811913190,2600,2600,2600,2595,7625
20231031,135200,8792123785,2600,2600,2600,2600,985
20231031,135100,8789562785,2600,2600,2600,2595,6852
20231031,135000,8771757585,2605,2600,2605,2595,1527
20231031,134900,8767793105,2600,2600,2600,2595,24929
20231031,134800,8702985350,2600,2600,2600,2595,7968
20231031,134700,8682268950,2600,2595,2600,2595,3612
20231031,134600,8672887960,2600,2600,2600,2595,2107
20231031,134500,8667419775,2600,2600,2600,2600,157
20231031,134400,8667011575,2595,2595,2600,2595,4109
20231031,134300,8656342500,2600,2600,2600,2595,4858
20231031,134200,8643724480,2600,2595,2600,2595,3349
20231031,134100,8635028720,2595,2600,2600,2595,3895
20231031,134000,8624921100,2600,2600,2600,2595,1040
20231031,133900,8622219450,2600,2600,2600,2595,6913
20231031,133800,8604274035,2600,2595,2600,2595,4842
20231031,133700,8591691635,2595,2595,2600,2595,2966
20231031,133600,8583992365,2595,2595,2595,2595,1837
20231031,133500,8579225350,2595,2600,2600,2595,6588
20231031,133400,8562120235,2595,2600,2600,2595,2713
20231031,133300,8555067380,2600,2600,2600,2600,473
20231031,133200,8553837580,2595,2600,2600,2595,1624
20231031,133100,8549615715,2600,2600,2600,2600,4147
20231031,133000,8538833515,2600,2600,2600,2595,1871
20231031,132900,8533971825,2600,2600,2600,2595,1176
20231031,132800,8530914475,2600,2595,2600,2595,16453
20231031,132700,8488218740,2600,2600,2605,2595,3637
20231031,132600,8478764900,2600,2600,2605,2595,3257
20231031,132500,8470289080,2595,2605,2605,2595,43002
20231031,132400,8358487630,2605,2610,2610,2600,3993
20231031,132300,8348085625,2610,2610,2610,2605,2956
20231031,132200,8340371140,2610,2610,2610,2605,1859
20231031,132100,8335524465,2605,2605,2610,2605,1685
20231031,132000,8331134990,2605,2610,2610,2605,2884
20231031,131900,8323616340,2610,2605,2610,2605,1457
20231031,131800,8319815530,2605,2605,2610,2600,4501
20231031,131700,8308101875,2605,2605,2605,2605,943
20231031,131600,8305645360,2605,2605,2610,2605,132
20231031,131500,8305301490,2605,2605,2605,2605,693
20231031,131400,8303496225,2605,2605,2610,2605,7546
20231031,131300,8283837605,2610,2615,2615,2605,11626
20231031,131200,8253486730,2615,2615,2615,2610,2675
20231031,131100,8246501535,2615,2615,2615,2615,3342
20231031,131000,8237762205,2615,2615,2615,2610,1096
20231031,130900,8234896170,2615,2605,2615,2605,3799
20231031,130800,8224988195,2610,2610,2610,2610,191
20231031,130700,8224489685,2610,2605,2610,2605,2083
20231031,130600,8219063440,2610,2610,2610,2610,1533
20231031,130500,8215062310,2610,2605,2610,2605,1092
20231031,130400,8212212280,2610,2610,2610,2605,540
20231031,130300,8210805480,2605,2605,2610,2605,1173
20231031,130200,8207749755,2605,2610,2610,2605,564
20231031,130100,8206277885,2605,2610,2610,2605,5319
20231031,130000,8192418885,2605,2605,2610,2605,2469
20231031,125900,8185987115,2605,2600,2605,2600,516
20231031,125800,8184644060,2605,2600,2605,2600,493
20231031,125700,8183359830,2600,2605,2605,2600,7776
20231031,125600,8163123910,2605,2605,2610,2600,4341
20231031,125500,8151826090,2605,2605,2605,2600,2007
20231031,125400,8146598010,2605,2600,2605,2595,11128
20231031,125300,8117663580,2595,2600,2600,2595,9453
20231031,125200,8093091885,2600,2595,2600,2595,4768
20231031,125100,8080710940,2595,2605,2605,2595,26408
20231031,125000,8012138865,2605,2605,2605,2600,1899
20231031,124900,8007194475,2605,2600,2605,2600,4580
20231031,124800,7995286355,2605,2605,2610,2595,73589
20231031,124700,7803871385,2610,2610,2610,2605,3761
20231031,124600,7794060635,2610,2605,2610,2605,2300
20231031,124500,7788069050,2605,2605,2610,2605,1906
20231031,124400,7783096845,2605,2605,2610,2605,5893
20231031,124300,7767744320,2605,2605,2610,2605,5424
20231031,124200,7753602760,2610,2610,2610,2610,1035
20231031,124100,7750901410,2610,2610,2610,2605,3390
20231031,124000,7742064010,2610,2615,2615,2610,15699
20231031,123900,7701089280,2610,2610,2615,2610,2958
20231031,123800,7693366880,2615,2615,2615,2610,1208
20231031,123700,7690208590,2615,2615,2615,2610,1423
20231031,123600,7686493450,2615,2610,2615,2610,3965
20231031,123500,7676125125,2615,2615,2615,2610,1590
20231031,123400,7671969615,2615,2615,2615,2615,2545
20231031,123300,7665314440,2615,2610,2615,2605,8119
20231031,123200,7644124445,2610,2605,2610,2605,579
20231031,123100,7642614070,2605,2610,2610,2605,7022
20231031,123000,7624320675,2610,2605,2610,2605,1079
20231031,122900,7621505665,2605,2605,2610,2600,8245
20231031,122800,7600027495,2605,2605,2605,2600,977
20231031,122700,7597482510,2605,2600,2605,2600,7242
20231031,122600,7578643775,2600,2600,2605,2600,12720
20231031,122500,7545560865,2600,2605,2605,2600,74030
20231031,122400,7353012790,2605,2605,2610,2605,5023
20231031,122300,7339926440,2605,2610,2610,2605,11685
20231031,122200,7309475585,2610,2610,2610,2605,1905
20231031,122100,7304507820,2610,2615,2615,2610,36994
20231031,122000,7207948635,2615,2615,2615,2610,2555
20231031,121900,7201268200,2615,2615,2615,2615,2684
20231031,121800,7194249540,2615,2610,2615,2610,3801
20231031,121700,7184327425,2615,2610,2615,2610,3755
20231031,121600,7174514250,2610,2605,2610,2605,3209
20231031,121500,7166138860,2610,2610,2610,2605,5224
20231031,121400,7152505735,2610,2605,2610,2605,1856
20231031,121300,7147669975,2605,2610,2610,2605,2808
20231031,121200,7140353090,2605,2610,2615,2605,24701
20231031,121100,7075923315,2610,2615,2615,2610,8858
20231031,121000,7052798185,2615,2610,2620,2610,995
20231031,120900,7050196935,2615,2615,2620,2610,34250
20231031,120800,6960756980,2620,2620,2620,2615,2514
20231031,120700,6954180705,2615,2615,2620,2615,5018
20231031,120600,6941054980,2615,2620,2620,2615,123
20231031,120500,6940732760,2620,2625,2625,2615,22010
20231031,120400,6883144125,2625,2625,2625,2620,3975
20231031,120300,6872715085,2625,2620,2625,2620,10008
20231031,120200,6846484260,2615,2620,2620,2615,7248
20231031,120100,6827529910,2620,2620,2620,2620,9611
20231031,120000,6802349090,2620,2620,2620,2615,3992
20231031,115900,6791901075,2615,2615,2620,2615,1470
20231031,115800,6788052080,2615,2615,2615,2615,11160
20231031,115700,6758868680,2615,2610,2615,2610,1799
20231031,115600,6754171570,2610,2615,2615,2610,7745
20231031,115500,6733939060,2615,2610,2615,2610,4282
20231031,115400,6722749430,2610,2610,2615,2610,4093
20231031,115300,6712063800,2610,2615,2615,2610,795
20231031,115200,6709985490,2615,2615,2620,2615,4826
20231031,115100,6697364900,2620,2615,2620,2610,5664
20231031,115000,6682555010,2615,2615,2615,2610,5944
20231031,114900,6667019365,2615,2610,2620,2610,15264
20231031,114800,6627123200,2615,2620,2620,2610,20113
20231031,114700,6574559835,2620,2620,2620,2615,4183
20231031,114600,6563615265,2620,2620,2620,2615,5547
20231031,114500,6549107955,2615,2620,2620,2615,2476
20231031,114400,6542621775,2620,2620,2620,2615,7045
20231031,114300,6524176125,2620,2625,2630,2615,63980
20231031,114200,6356478445,2630,2630,2635,2630,8051
20231031,114100,6335302420,2630,2630,2635,2630,16917
20231031,114000,6290809710,2635,2630,2635,2630,2459
20231031,113900,6284341625,2635,2630,2635,2630,2532
20231031,113800,6277671715,2635,2630,2635,2630,1954
20231031,113700,6272523035,2635,2630,2635,2630,7022
20231031,113600,6254055165,2630,2625,2630,2625,14173
20231031,113500,6216824755,2625,2625,2630,2625,3674
20231031,113400,6207177860,2625,2635,2635,2625,14105
20231031,113300,6170141645,2640,2630,2640,2630,5607
20231031,113200,6155391145,2635,2640,2640,2630,221
20231031,113100,6154809555,2635,2635,2640,2635,983
20231031,113000,6152218660,2640,2635,2640,2635,489
20231031,112900,6150929200,2640,2640,2645,2635,4702
20231031,112800,6138513440,2640,2635,2640,2630,9701
20231031,112700,6112929735,2630,2625,2635,2625,4610
20231031,112600,6100805635,2630,2630,2630,2625,2657
20231031,112500,6093824460,2625,2630,2630,2625,3854
20231031,112400,6083694170,2630,2630,2630,2625,3548
20231031,112300,6074372660,2630,2630,2630,2625,2227
20231031,112200,6068521150,2630,2630,2630,2630,2114
20231031,112100,6062961330,2625,2630,2630,2625,2708
20231031,112000,6055851445,2630,2630,2635,2625,11604
20231031,111900,6025339065,2630,2635,2635,2630,9874
20231031,111800,5999370425,2635,2640,2640,2630,11101
20231031,111700,5970119035,2635,2635,2640,2630,2376
20231031,111600,5963858175,2635,2635,2635,2630,7485
20231031,111500,5944166935,2630,2640,2640,2630,1554
20231031,111400,5940078130,2630,2640,2640,2630,5070
20231031,111300,5926715045,2640,2640,2640,2635,8708
20231031,111200,5903727050,2640,2640,2640,2635,4124
20231031,111100,5892840190,2640,2635,2640,2635,5683
20231031,111000,5877854515,2635,2630,2635,2625,14977
20231031,110900,5838451240,2630,2625,2630,2625,20858
20231031,110800,5783697630,2625,2630,2630,2620,34049
20231031,110700,5694318710,2630,2630,2630,2625,9037
20231031,110600,5670578100,2630,2635,2635,2630,38838
20231031,110500,5568429135,2635,2630,2635,2630,9054
20231031,110400,5544594395,2635,2640,2640,2630,30427
20231031,110300,5464415910,2635,2640,2645,2635,55498
20231031,110200,5317899880,2645,2645,2645,2640,2821
20231031,110100,5310449340,2645,2645,2650,2640,40729
20231031,110000,5202785490,2650,2650,2655,2650,34174
20231031,105900,5112223840,2650,2655,2655,2650,8644
20231031,105800,5089316760,2655,2655,2655,2650,14635
20231031,105700,5050533075,2655,2655,2655,2650,4656
20231031,105600,5038187965,2655,2655,2655,2650,929
20231031,105500,5035724505,2650,2655,2655,2650,1268
20231031,105400,5032360780,2655,2655,2655,2650,9557
20231031,105300,5007024440,2655,2655,2655,2650,22152
20231031,105200,4948235420,2655,2655,2655,2650,2632
20231031,105100,4941248790,2655,2655,2660,2655,17142
20231031,105000,4895736760,2655,2655,2660,2655,15073
20231031,104900,4855717530,2660,2660,2660,2655,5882
20231031,104800,4840100535,2660,2660,2660,2655,1032
20231031,104700,4837355915,2660,2660,2660,2655,611
20231031,104600,4835730660,2660,2660,2660,2660,17988
20231031,104500,4787882580,2660,2660,2665,2660,5818
20231031,104400,4772403370,2665,2660,2665,2660,1193
20231031,104300,4769229460,2665,2660,2665,2660,2071
20231031,104200,4763714480,2665,2665,2670,2660,6425
20231031,104100,4746610780,2670,2665,2670,2660,1059
20231031,104000,4743788005,2665,2665,2665,2660,3672
20231031,103900,4734004625,2665,2665,2665,2660,5067
20231031,103800,4720510130,2665,2660,2665,2660,7638
20231031,103700,4700176325,2665,2665,2665,2660,3451
20231031,103600,4690995710,2665,2665,2665,2660,1948
20231031,103500,4685806925,2660,2665,2665,2660,2686
20231031,103400,4678661490,2660,2665,2665,2660,8454
20231031,103300,4656141720,2660,2660,2665,2655,4098
20231031,103200,4645238755,2660,2660,2660,2655,3423
20231031,103100,4636143250,2660,2660,2665,2655,10441
20231031,103000,4608417990,2660,2655,2660,2655,7271
20231031,102900,4589103550,2660,2660,2665,2655,6907
20231031,102800,4570756620,2660,2660,2665,2655,5073
20231031,102700,4557284000,2660,2660,2665,2655,12907
20231031,102600,4522965200,2655,2660,2660,2655,6204
20231031,102500,4506493505,2655,2655,2660,2655,10512
20231031,102400,4478580075,2660,2655,2660,2655,2966
20231031,102300,4470705275,2655,2655,2660,2655,6217
20231031,102200,4454196500,2655,2655,2660,2655,8179
20231031,102100,4432480205,2660,2655,2660,2655,3872
20231031,102000,4422194490,2660,2660,2660,2655,1669
20231031,101900,4417759540,2660,2660,2660,2655,6039
20231031,101800,4401720235,2655,2660,2660,2655,8808
20231031,101700,4378333015,2660,2660,2660,2655,11837
20231031,101600,4346896800,2660,2660,2665,2655,5439
20231031,101500,4332429525,2660,2655,2665,2655,4886
20231031,101400,4319439390,2665,2660,2665,2655,10454
20231031,101300,4291641660,2655,2660,2665,2655,49251
20231031,101200,4160632820,2665,2670,2670,2660,5673
20231031,101100,4145508905,2670,2670,2670,2665,3801
20231031,101000,4135377615,2670,2670,2670,2670,379
20231031,100900,4134365685,2670,2665,2670,2665,8072
20231031,100800,4112849140,2670,2670,2670,2665,1166
20231031,100700,4109740910,2665,2670,2670,2665,5428
20231031,100600,4095274730,2670,2670,2670,2665,1548
20231031,100500,4091144975,2665,2670,2675,2665,2991
20231031,100400,4083165095,2675,2675,2675,2670,3184
20231031,100300,4074651735,2680,2665,2680,2660,16075
20231031,100200,4031694965,2665,2665,2665,2660,2753
20231031,100100,4024366425,2665,2660,2665,2660,4100
20231031,100000,4013459155,2665,2670,2670,2665,2551
20231031,095900,4006657525,2670,2670,2670,2660,4364
20231031,095800,3995047110,2660,2660,2670,2660,12451
20231031,095700,3961867850,2660,2660,2665,2660,491
20231031,095600,3960561700,2665,2665,2665,2660,10836
20231031,095500,3931716595,2665,2670,2670,2665,9038
20231031,095400,3907615340,2670,2670,2670,2665,12488
20231031,095300,3874279840,2670,2665,2670,2665,10714
20231031,095200,3845711840,2670,2665,2670,2665,1968
20231031,095100,3840466540,2665,2665,2670,2660,1092
20231031,095000,3837556295,2665,2665,2665,2660,10494
20231031,094900,3809629735,2665,2660,2665,2655,11099
20231031,094800,3780100050,2655,2660,2660,2655,7929
20231031,094700,3759015955,2655,2660,2660,2655,5087
20231031,094600,3745499690,2660,2660,2660,2655,9715
20231031,094500,3719679965,2655,2660,2660,2655,20126
20231031,094400,3666169130,2660,2665,2670,2660,3636
20231031,094300,3656477600,2660,2670,2670,2660,5553
20231031,094200,3641706590,2670,2670,2670,2655,66280
20231031,094100,3465272680,2665,2670,2670,2665,29985
20231031,094000,3385355505,2665,2675,2675,2665,28472
20231031,093900,3309337745,2675,2680,2680,2670,3456
20231031,093800,3300095235,2680,2675,2685,2670,8336
20231031,093700,3277804115,2675,2680,2680,2675,6194
20231031,093600,3261223845,2675,2685,2685,2675,16737
20231031,093500,3216339405,2685,2695,2695,2685,8407
20231031,093400,3193732745,2695,2690,2695,2685,6435
20231031,093300,3176423740,2690,2690,2690,2685,8007
20231031,093200,3154901600,2685,2690,2695,2685,7219
20231031,093100,3135498480,2695,2680,2695,2675,9316
20231031,093000,3110518630,2680,2680,2680,2675,6589
20231031,092900,3092889860,2680,2680,2680,2670,5606
20231031,092800,3077895995,2675,2675,2680,2670,12611
20231031,092700,3044194550,2675,2675,2680,2675,12420
20231031,092600,3010956480,2675,2675,2685,2675,18533
20231031,092500,2961358735,2675,2680,2685,2670,23277
20231031,092400,2899099610,2680,2670,2680,2670,20510
20231031,092300,2844234225,2670,2675,2675,2670,8853
20231031,092200,2820586245,2670,2670,2675,2670,11299
20231031,092100,2790401465,2670,2675,2680,2670,38126
20231031,092000,2688443775,2675,2680,2690,2675,17418
20231031,091900,2641804655,2685,2690,2690,2675,93411
20231031,091800,2391266730,2695,2690,2695,2690,14880
20231031,091700,2351202925,2690,2685,2700,2685,12598
20231031,091600,2317348110,2690,2690,2695,2680,48500
20231031,091500,2187127235,2690,2690,2705,2685,36126
20231031,091400,2089971815,2705,2710,2715,2690,61317
20231031,091300,1924261085,2705,2705,2715,2700,15042
20231031,091200,1883503495,2705,2700,2710,2700,15778
20231031,091100,1840808155,2705,2700,2710,2700,22903
20231031,091000,1778911760,2700,2700,2705,2700,11792
20231031,090900,1747051750,2700,2700,2700,2685,24630
20231031,090800,1680727005,2700,2700,2705,2690,23546
20231031,090700,1617172545,2690,2685,2700,2680,27663
20231031,090600,1542847675,2685,2705,2705,2680,49217
20231031,090500,1410583715,2705,2685,2715,2680,100360
20231031,090400,1140248560,2690,2695,2700,2680,77871
20231031,090300,931017975,2700,2725,2725,2700,106762
20231031,090200,642216785,2725,2745,2755,2715,87625
20231031,090100,402640565,2750,2720,2755,2720,43786
20231031,090000,282924855,2720,2720,2735,2720,95639