stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,184700,2257795300,2050,2050,2050,2050,19645
20241031,184600,2257795300,2050,2050,2050,2050,0
20241031,184500,2257795300,2050,2050,2050,2050,0
20241031,184400,2257795300,2050,2050,2050,2050,0
20241031,184300,2257795300,2050,2050,2050,2050,0
20241031,184200,2257795300,2050,2050,2050,2050,0
20241031,184100,2257795300,2050,2050,2050,2050,0
20241031,184000,2257795300,2050,2050,2050,2050,0
20241031,183900,2257795300,2050,2050,2050,2050,0
20241031,183800,2257795300,2050,2050,2050,2050,0
20241031,183700,2257795300,2050,2050,2050,2050,0
20241031,183600,2257795300,2050,2050,2050,2050,0
20241031,183500,2257795300,2050,2050,2050,2050,0
20241031,183400,2257795300,2050,2050,2050,2050,0
20241031,183300,2257795300,2050,2050,2050,2050,0
20241031,183200,2257795300,2050,2050,2050,2050,0
20241031,183100,2257795300,2050,2050,2050,2050,0
20241031,183000,2257795300,2050,2050,2050,2050,0
20241031,182900,2257795300,2050,2050,2050,2050,0
20241031,182800,2257795300,2050,2050,2050,2050,0
20241031,182700,2257795300,2050,2050,2050,2050,0
20241031,182600,2257795300,2050,2050,2050,2050,0
20241031,182500,2257795300,2050,2050,2050,2050,0
20241031,182400,2257795300,2050,2050,2050,2050,0
20241031,182300,2257795300,2050,2050,2050,2050,0
20241031,182200,2257795300,2050,2050,2050,2050,0
20241031,182100,2257795300,2050,2050,2050,2050,0
20241031,182000,2257795300,2050,2050,2050,2050,0
20241031,181900,2257795300,2050,2050,2050,2050,0
20241031,181800,2257795300,2050,2050,2050,2050,0
20241031,181700,2257795300,2050,2050,2050,2050,19645
20241031,181600,2257795300,2050,2050,2050,2050,0
20241031,181500,2257795300,2050,2050,2050,2050,0
20241031,181400,2257795300,2050,2050,2050,2050,0
20241031,181300,2257795300,2050,2050,2050,2050,0
20241031,181200,2257795300,2050,2050,2050,2050,0
20241031,181100,2257795300,2050,2050,2050,2050,0
20241031,181000,2257795300,2050,2050,2050,2050,0
20241031,180900,2257795300,2050,2050,2050,2050,0
20241031,180800,2257795300,2050,2050,2050,2050,0
20241031,180700,2257795300,2050,2050,2050,2050,0
20241031,180600,2257795300,2050,2050,2050,2050,0
20241031,180500,2257795300,2050,2050,2050,2050,0
20241031,180400,2257795300,2050,2050,2050,2050,0
20241031,180300,2257795300,2050,2050,2050,2050,0
20241031,180200,2257795300,2050,2050,2050,2050,0
20241031,180100,2257795300,2050,2050,2050,2050,0
20241031,180000,2257795300,2050,2050,2050,2050,0
20241031,175900,2257795300,2050,2050,2050,2050,0
20241031,175800,2257795300,2050,2050,2050,2050,0
20241031,175700,2257795300,2050,2050,2050,2050,0
20241031,175600,2257795300,2050,2050,2050,2050,0
20241031,175500,2257795300,2050,2050,2050,2050,0
20241031,175400,2257795300,2050,2050,2050,2050,0
20241031,175300,2257795300,2050,2050,2050,2050,0
20241031,175200,2257795300,2050,2050,2050,2050,0
20241031,175100,2257795300,2050,2050,2050,2050,0
20241031,175000,2257795300,2050,2050,2050,2050,0
20241031,174900,2257795300,2050,2050,2050,2050,0
20241031,174800,2257795300,2050,2050,2050,2050,0
20241031,174700,2257795300,2050,2050,2050,2050,19645
20241031,174600,2257795300,2050,2050,2050,2050,0
20241031,174500,2257795300,2050,2050,2050,2050,0
20241031,174400,2257795300,2050,2050,2050,2050,0
20241031,174300,2257795300,2050,2050,2050,2050,0
20241031,174200,2257795300,2050,2050,2050,2050,0
20241031,174100,2257795300,2050,2050,2050,2050,0
20241031,174000,2257795300,2050,2050,2050,2050,0
20241031,173900,2257795300,2050,2050,2050,2050,0
20241031,173800,2257795300,2050,2050,2050,2050,0
20241031,173700,2257795300,2050,2050,2050,2050,0
20241031,173600,2257795300,2050,2050,2050,2050,0
20241031,173500,2257795300,2050,2050,2050,2050,0
20241031,173400,2257795300,2050,2050,2050,2050,0
20241031,173300,2257795300,2050,2050,2050,2050,0
20241031,173200,2257795300,2050,2050,2050,2050,0
20241031,173100,2257795300,2050,2050,2050,2050,0
20241031,173000,2257795300,2050,2050,2050,2050,0
20241031,172900,2257795300,2050,2050,2050,2050,0
20241031,172800,2257795300,2050,2050,2050,2050,0
20241031,172700,2257795300,2050,2050,2050,2050,0
20241031,172600,2257795300,2050,2050,2050,2050,0
20241031,172500,2257795300,2050,2050,2050,2050,0
20241031,172400,2257795300,2050,2050,2050,2050,0
20241031,172300,2257795300,2050,2050,2050,2050,0
20241031,172200,2257795300,2050,2050,2050,2050,0
20241031,172100,2257795300,2050,2050,2050,2050,0
20241031,172000,2257795300,2050,2050,2050,2050,0
20241031,171900,2257795300,2050,2050,2050,2050,0
20241031,171800,2257795300,2050,2050,2050,2050,0
20241031,171700,2257795300,2050,2050,2050,2050,19645
20241031,171600,2257795300,2050,2050,2050,2050,0
20241031,171500,2257795300,2050,2050,2050,2050,0
20241031,171400,2257795300,2050,2050,2050,2050,0
20241031,171300,2257795300,2050,2050,2050,2050,0
20241031,171200,2257795300,2050,2050,2050,2050,0
20241031,171100,2257795300,2050,2050,2050,2050,0
20241031,171000,2257795300,2050,2050,2050,2050,0
20241031,170900,2257795300,2050,2050,2050,2050,0
20241031,170800,2257795300,2050,2050,2050,2050,0
20241031,170700,2257795300,2050,2050,2050,2050,0
20241031,170600,2257795300,2050,2050,2050,2050,0
20241031,170500,2257795300,2050,2050,2050,2050,0
20241031,170400,2257795300,2050,2050,2050,2050,0
20241031,170300,2257795300,2050,2050,2050,2050,0
20241031,170200,2257795300,2050,2050,2050,2050,0
20241031,170100,2257795300,2050,2050,2050,2050,0
20241031,170000,2257795300,2050,2050,2050,2050,0
20241031,165900,2257795300,2050,2050,2050,2050,0
20241031,165800,2257795300,2050,2050,2050,2050,0
20241031,165700,2257795300,2050,2050,2050,2050,0
20241031,165600,2257795300,2050,2050,2050,2050,0
20241031,165500,2257795300,2050,2050,2050,2050,0
20241031,165400,2257795300,2050,2050,2050,2050,0
20241031,165300,2257795300,2050,2050,2050,2050,0
20241031,165200,2257795300,2050,2050,2050,2050,0
20241031,165100,2257795300,2050,2050,2050,2050,0
20241031,165000,2257795300,2050,2050,2050,2050,0
20241031,164900,2257795300,2050,2050,2050,2050,0
20241031,164800,2257795300,2050,2050,2050,2050,0
20241031,164700,2257795300,2050,2050,2050,2050,19645
20241031,164600,2257795300,2050,2050,2050,2050,0
20241031,164500,2257795300,2050,2050,2050,2050,0
20241031,164400,2257795300,2050,2050,2050,2050,0
20241031,164300,2257795300,2050,2050,2050,2050,0
20241031,164200,2257795300,2050,2050,2050,2050,0
20241031,164100,2257795300,2050,2050,2050,2050,0
20241031,164000,2257795300,2050,2050,2050,2050,0
20241031,163900,2257795300,2050,2050,2050,2050,0
20241031,163800,2257795300,2050,2050,2050,2050,0
20241031,163700,2257795300,2050,2050,2050,2050,0
20241031,163600,2257795300,2050,2050,2050,2050,0
20241031,163500,2257795300,2050,2050,2050,2050,0
20241031,163400,2257795300,2050,2050,2050,2050,0
20241031,163300,2257795300,2050,2050,2050,2050,0
20241031,163200,2257795300,2050,2050,2050,2050,0
20241031,163100,2257795300,2050,2050,2050,2050,0
20241031,163000,2257795300,2050,2050,2050,2050,0
20241031,162900,2257795300,2050,2050,2050,2050,0
20241031,162800,2257795300,2050,2050,2050,2050,0
20241031,162700,2257795300,2050,2050,2050,2050,0
20241031,162600,2257795300,2050,2050,2050,2050,0
20241031,162500,2257795300,2050,2050,2050,2050,0
20241031,162400,2257795300,2050,2050,2050,2050,0
20241031,162300,2257795300,2050,2050,2050,2050,0
20241031,162200,2257795300,2050,2050,2050,2050,0
20241031,162100,2257795300,2050,2050,2050,2050,0
20241031,162000,2257795300,2050,2050,2050,2050,0
20241031,161900,2257795300,2050,2050,2050,2050,0
20241031,161800,2257795300,2050,2050,2050,2050,0
20241031,161700,2257795300,2050,2050,2050,2050,19645
20241031,161600,2257795300,2050,2050,2050,2050,0
20241031,161500,2257795300,2050,2050,2050,2050,0
20241031,161400,2257795300,2050,2050,2050,2050,0
20241031,161300,2257795300,2050,2050,2050,2050,0
20241031,161200,2257795300,2050,2050,2050,2050,0
20241031,161100,2257795300,2050,2050,2050,2050,0
20241031,161000,2257795300,2050,2050,2050,2050,0
20241031,160900,2257795300,2050,2050,2050,2050,0
20241031,160800,2257795300,2050,2050,2050,2050,0
20241031,160700,2257795300,2050,2050,2050,2050,0
20241031,160600,2257795300,2050,2050,2050,2050,0
20241031,160500,2257795300,2050,2050,2050,2050,0
20241031,160400,2257795300,2050,2050,2050,2050,0
20241031,160300,2257795300,2050,2050,2050,2050,0
20241031,160200,2257795300,2050,2050,2050,2050,0
20241031,160100,2257795300,2050,2050,2050,2050,0
20241031,160000,2257795300,2050,2050,2050,2050,0
20241031,155900,2257795300,2050,2050,2050,2050,0
20241031,155800,2257795300,2050,2050,2050,2050,0
20241031,155700,2257795300,2050,2050,2050,2050,0
20241031,155600,2257795300,2050,2050,2050,2050,0
20241031,155500,2257795300,2050,2050,2050,2050,0
20241031,155400,2257795300,2050,2050,2050,2050,0
20241031,155300,2257795300,2050,2050,2050,2050,0
20241031,155200,2257795300,2050,2050,2050,2050,0
20241031,155100,2257795300,2050,2050,2050,2050,0
20241031,155000,2257795300,2050,2050,2050,2050,0
20241031,154900,2257795300,2050,2050,2050,2050,0
20241031,154800,2257795300,2050,2050,2050,2050,0
20241031,154700,2257795300,2050,2050,2050,2050,19645
20241031,154600,2257795300,2050,2050,2050,2050,0
20241031,154500,2257795300,2050,2050,2050,2050,0
20241031,154400,2257795300,2050,2050,2050,2050,0
20241031,154300,2257795300,2050,2050,2050,2050,0
20241031,154200,2257795300,2050,2050,2050,2050,0
20241031,154100,2257795300,2050,2050,2050,2050,0
20241031,154000,2257795300,2050,2050,2050,2050,0
20241031,153900,2257795300,2050,2050,2050,2050,0
20241031,153800,2257795300,2050,2050,2050,2050,0
20241031,153700,2257795300,2050,2050,2050,2050,0
20241031,153600,2257795300,2050,2050,2050,2050,0
20241031,153500,2257795300,2050,2050,2050,2050,0
20241031,153400,2257795300,2050,2050,2050,2050,0
20241031,153300,2257795300,2050,2050,2050,2050,0
20241031,153200,2257795300,2050,2050,2050,2050,0
20241031,153100,2257795300,2050,2050,2050,2050,0
20241031,153000,2257795300,2050,2050,2050,2050,19645
20241031,152900,2217523050,2045,2045,2045,2045,0
20241031,152800,2217523050,2045,2045,2045,2045,0
20241031,152700,2217523050,2045,2045,2045,2045,0
20241031,152600,2217523050,2045,2045,2045,2045,0
20241031,152500,2217523050,2045,2045,2045,2045,0
20241031,152400,2217523050,2045,2045,2045,2045,0
20241031,152300,2217523050,2045,2045,2045,2045,0
20241031,152200,2217523050,2045,2045,2045,2045,0
20241031,152100,2217523050,2045,2045,2045,2045,0
20241031,152000,2217523050,2045,2045,2045,2045,0
20241031,151900,2217523050,2045,2055,2065,2040,5393
20241031,151800,2206468100,2045,2055,2060,2045,3556
20241031,151700,2199178850,2055,2055,2060,2045,6158
20241031,151600,2186559925,2055,2060,2065,2055,19869
20241031,151500,2145676290,2060,2085,2085,2060,6077
20241031,151400,2133124010,2085,2085,2085,2085,851
20241031,151300,2131349675,2085,2080,2085,2075,513
20241031,151200,2130282860,2075,2080,2080,2075,4978
20241031,151100,2119943220,2080,2075,2080,2070,1836
20241031,151000,2116134490,2075,2075,2075,2055,3216
20241031,150900,2109497230,2075,2050,2080,2025,12570
20241031,150800,2083806770,2050,2065,2065,2050,30538
20241031,150700,2020928315,2060,2065,2080,2060,6891
20241031,150600,2006722765,2080,2060,2080,2060,2146
20241031,150500,2002299085,2080,2065,2080,2060,1001
20241031,150400,2000225325,2065,2085,2085,2065,14887
20241031,150300,1969447410,2085,2085,2085,2085,2582
20241031,150200,1964063940,2085,2085,2085,2080,725
20241031,150100,1962552325,2085,2080,2085,2070,4586
20241031,150000,1953021420,2070,2085,2085,2045,44753
20241031,145900,1860833555,2085,2090,2090,2085,9324
20241031,145800,1841365515,2090,2090,2095,2090,2898
20241031,145700,1835308440,2100,2090,2105,2090,7119
20241031,145600,1820429670,2090,2090,2095,2090,1408
20241031,145500,1817486285,2110,2110,2110,2110,1
20241031,145400,1817484175,2095,2100,2110,2095,1638
20241031,145300,1814047550,2110,2100,2110,2100,2201
20241031,145200,1809425440,2110,2100,2110,2100,2908
20241031,145100,1803314560,2110,2110,2110,2110,3436
20241031,145000,1796064600,2110,2100,2110,2100,21
20241031,144900,1796020450,2100,2105,2105,2100,2600
20241031,144800,1790560230,2110,2110,2110,2110,203
20241031,144700,1790131900,2105,2105,2105,2105,158
20241031,144600,1789799310,2100,2105,2105,2100,240
20241031,144500,1789295110,2105,2100,2105,2100,351
20241031,144400,1788556305,2100,2100,2100,2100,200
20241031,144300,1788136305,2105,2105,2105,2105,7
20241031,144200,1788121570,2100,2110,2110,2100,255
20241031,144100,1787586020,2095,2105,2110,2095,664
20241031,144000,1786194645,2105,2110,2110,2105,614
20241031,143900,1784901480,2095,2100,2100,2095,2000
20241031,143800,1780707225,2110,2105,2110,2100,597
20241031,143700,1779451630,2100,2105,2105,2100,282
20241031,143600,1778859375,2100,2100,2100,2100,503
20241031,143500,1777803075,2100,2110,2110,2095,8590
20241031,143400,1759785900,2110,2110,2110,2110,425
20241031,143300,1758889150,2110,2110,2110,2110,2
20241031,143200,1758884930,2110,2110,2110,2110,1
20241031,143100,1758882820,2100,2100,2100,2100,10000
20241031,143000,1737882820,2110,2110,2110,2110,852
20241031,142900,1736085100,2110,2110,2110,2110,75
20241031,142800,1735926850,2110,2110,2110,2110,0
20241031,142700,1735926850,2110,2105,2110,2105,61
20241031,142600,1735798390,2100,2115,2115,2100,247
20241031,142500,1735279285,2115,2115,2115,2115,12
20241031,142400,1735253905,2100,2100,2115,2100,4502
20241031,142300,1725799525,2100,2105,2105,2100,17121
20241031,142200,1689775000,2110,2110,2120,2110,2451
20241031,142100,1684603270,2110,2110,2110,2110,1128
20241031,142000,1682223190,2120,2110,2120,2110,657
20241031,141900,1680836850,2125,2115,2125,2115,5405
20241031,141800,1669405205,2125,2125,2125,2125,0
20241031,141700,1669405205,2125,2125,2125,2125,0
20241031,141600,1669405205,2125,2125,2125,2125,0
20241031,141500,1669405205,2125,2115,2125,2115,6469
20241031,141400,1655723210,2125,2125,2125,2125,507
20241031,141300,1654645835,2120,2120,2120,2120,0
20241031,141200,1654645835,2120,2125,2125,2120,853
20241031,141100,1652835055,2130,2130,2130,2130,0
20241031,141000,1652835055,2130,2130,2130,2130,0
20241031,140900,1652835055,2130,2130,2130,2130,0
20241031,140800,1652835055,2130,2130,2130,2130,6
20241031,140700,1652822275,2125,2120,2130,2120,180
20241031,140600,1652439730,2130,2130,2130,2130,1293
20241031,140500,1649685640,2130,2130,2130,2130,0
20241031,140400,1649685640,2130,2130,2130,2130,0
20241031,140300,1649685640,2130,2130,2130,2120,2285
20241031,140200,1644839840,2130,2130,2130,2130,544
20241031,140100,1643681120,2130,2125,2130,2125,1512
20241031,140000,1640468070,2125,2125,2125,2125,100
20241031,135900,1640255570,2125,2125,2125,2125,483
20241031,135800,1639229195,2120,2120,2120,2120,859
20241031,135700,1637408115,2120,2120,2120,2120,371
20241031,135600,1636621595,2120,2115,2120,2115,1034
20241031,135500,1634434635,2120,2120,2120,2120,0
20241031,135400,1634434635,2120,2120,2120,2120,0
20241031,135300,1634434635,2120,2120,2120,2120,0
20241031,135200,1634434635,2120,2120,2120,2120,20
20241031,135100,1634392235,2120,2120,2120,2120,0
20241031,135000,1634392235,2120,2115,2120,2110,2250
20241031,134900,1629640935,2115,2115,2115,2115,10
20241031,134800,1629619785,2120,2120,2120,2120,0
20241031,134700,1629619785,2120,2120,2120,2120,50
20241031,134600,1629513785,2120,2120,2120,2105,13
20241031,134500,1629486240,2110,2110,2110,2110,5000
20241031,134400,1618936240,2120,2115,2120,2110,2993
20241031,134300,1612612835,2120,2120,2120,2120,0
20241031,134200,1612612835,2120,2125,2130,2120,311
20241031,134100,1611953440,2130,2130,2130,2130,1
20241031,134000,1611951310,2130,2130,2130,2130,0
20241031,133900,1611951310,2130,2130,2130,2110,10010
20241031,133800,1590796735,2120,2120,2120,2120,500
20241031,133700,1589736735,2130,2130,2130,2130,0
20241031,133600,1589736735,2130,2130,2130,2130,0
20241031,133500,1589736735,2130,2130,2130,2120,593
20241031,133400,1588477645,2130,2130,2130,2120,510
20241031,133300,1587396345,2120,2125,2125,2120,923
20241031,133200,1585437045,2125,2125,2125,2125,50
20241031,133100,1585330795,2135,2135,2135,2135,0
20241031,133000,1585330795,2135,2135,2135,2130,1932
20241031,132900,1581214440,2135,2130,2135,2130,2387
20241031,132800,1576122025,2130,2130,2130,2130,208
20241031,132700,1575678985,2135,2135,2135,2135,0
20241031,132600,1575678985,2135,2125,2135,2125,501
20241031,132500,1574609370,2135,2135,2135,2135,0
20241031,132400,1574609370,2135,2135,2135,2135,0
20241031,132300,1574609370,2135,2135,2135,2135,0
20241031,132200,1574609370,2135,2140,2140,2135,522
20241031,132100,1573494870,2135,2125,2140,2120,7565
20241031,132000,1557395280,2125,2125,2125,2125,16
20241031,131900,1557361280,2125,2115,2125,2115,7
20241031,131800,1557346415,2125,2125,2125,2115,552
20241031,131700,1556175915,2120,2125,2125,2120,1532
20241031,131600,1552925415,2125,2125,2125,2125,0
20241031,131500,1552925415,2125,2125,2125,2125,0
20241031,131400,1552925415,2125,2125,2125,2125,92
20241031,131300,1552729915,2125,2120,2125,2120,967
20241031,131200,1550679775,2120,2120,2125,2115,1572
20241031,131100,1547351165,2125,2120,2125,2120,752
20241031,131000,1545756895,2125,2125,2125,2125,0
20241031,130900,1545756895,2125,2125,2125,2125,465
20241031,130800,1544768770,2125,2125,2125,2125,0
20241031,130700,1544768770,2125,2125,2125,2125,160
20241031,130600,1544428770,2130,2120,2130,2120,1384
20241031,130500,1541490850,2130,2130,2130,2130,0
20241031,130400,1541490850,2130,2125,2130,2115,2315
20241031,130300,1536585685,2130,2130,2130,2130,0
20241031,130200,1536585685,2130,2130,2130,2130,0
20241031,130100,1536585685,2130,2130,2130,2130,409
20241031,130000,1535714515,2130,2130,2130,2130,10
20241031,125900,1535693215,2130,2130,2130,2130,0
20241031,125800,1535693215,2130,2130,2130,2130,418
20241031,125700,1534802875,2135,2135,2135,2135,0
20241031,125600,1534802875,2135,2135,2135,2135,296
20241031,125500,1534170915,2135,2135,2135,2135,15073
20241031,125400,1501990060,2135,2130,2135,2115,407
20241031,125300,1501123170,2130,2115,2130,2115,1503
20241031,125200,1497936825,2130,2130,2130,2130,319
20241031,125100,1497257355,2135,2135,2135,2135,0
20241031,125000,1497257355,2135,2130,2135,2130,255
20241031,124900,1496714195,2130,2125,2130,2125,6000
20241031,124800,1483944060,2125,2125,2125,2125,200
20241031,124700,1483519060,2125,2125,2125,2125,541
20241031,124600,1482369435,2125,2125,2125,2125,0
20241031,124500,1482369435,2125,2125,2125,2125,379
20241031,124400,1481564060,2125,2110,2125,2110,7051
20241031,124300,1466626700,2110,2105,2110,2105,12
20241031,124200,1466601390,2110,2100,2110,2100,1859
20241031,124100,1462679090,2110,2110,2110,2110,0
20241031,124000,1462679090,2110,2110,2110,2110,567
20241031,123900,1461482720,2110,2110,2110,2110,0
20241031,123800,1461482720,2110,2110,2110,2110,0
20241031,123700,1461482720,2110,2110,2110,2110,0
20241031,123600,1461482720,2110,2110,2110,2110,0
20241031,123500,1461482720,2110,2100,2110,2100,501
20241031,123400,1460430520,2100,2100,2100,2100,2000
20241031,123300,1456230520,2105,2105,2105,2105,523
20241031,123200,1455129605,2105,2105,2105,2105,274
20241031,123100,1454552835,2110,2105,2110,2105,158
20241031,123000,1454220215,2105,2105,2105,2105,1000
20241031,122900,1452115215,2110,2110,2110,2105,210
20241031,122800,1451672615,2110,2110,2110,2105,1197
20241031,122700,1449152830,2115,2110,2115,2110,488
20241031,122600,1448123050,2105,2110,2110,2105,250
20241031,122500,1447596050,2110,2105,2110,2105,542
20241031,122400,1446452970,2110,2115,2115,2110,171
20241031,122300,1446091605,2105,2105,2105,2105,5
20241031,122200,1446081080,2115,2115,2115,2115,10
20241031,122100,1446059930,2105,2105,2105,2105,1210
20241031,122000,1443512880,2115,2115,2115,2115,500
20241031,121900,1442455380,2115,2115,2115,2115,5
20241031,121800,1442444805,2115,2115,2115,2115,0
20241031,121700,1442444805,2115,2115,2115,2115,0
20241031,121600,1442444805,2115,2115,2115,2115,0
20241031,121500,1442444805,2115,2100,2115,2100,6318
20241031,121400,1429171860,2100,2100,2100,2100,2020
20241031,121300,1424929860,2100,2100,2100,2100,4315
20241031,121200,1415868360,2095,2095,2095,2095,390
20241031,121100,1415051310,2100,2115,2115,2100,46508
20241031,121000,1317323770,2130,2115,2130,2110,1350
20241031,120900,1314474610,2110,2115,2115,2110,1566
20241031,120800,1311164325,2120,2120,2120,2120,515
20241031,120700,1310072525,2120,2120,2120,2120,0
20241031,120600,1310072525,2120,2120,2120,2120,0
20241031,120500,1310072525,2120,2120,2120,2120,715
20241031,120400,1308556725,2120,2120,2120,2115,7469
20241031,120300,1292742445,2125,2120,2125,2120,550
20241031,120200,1291575920,2130,2130,2130,2125,2507
20241031,120100,1286248510,2125,2125,2125,2125,424
20241031,120000,1285347510,2125,2125,2125,2125,446
20241031,115900,1284399760,2120,2120,2125,2120,2139
20241031,115800,1279864385,2125,2130,2130,2125,1229
20241031,115700,1277250920,2130,2125,2130,2125,610
20241031,115600,1275952120,2130,2130,2130,2130,396
20241031,115500,1275108640,2125,2125,2125,2125,0
20241031,115400,1275108640,2125,2125,2125,2125,470
20241031,115300,1274109890,2130,2130,2130,2130,20
20241031,115200,1274067290,2130,2130,2130,2130,451
20241031,115100,1273106660,2130,2130,2130,2130,3
20241031,115000,1273100270,2130,2130,2130,2130,401
20241031,114900,1272246140,2130,2130,2130,2130,3
20241031,114800,1272239750,2130,2125,2130,2125,4015
20241031,114700,1263687850,2125,2125,2125,2125,5500
20241031,114600,1252000350,2125,2110,2125,2110,3500
20241031,114500,1244599495,2110,2105,2110,2105,1166
20241031,114400,1242145040,2110,2110,2110,2110,1
20241031,114300,1242142930,2110,2110,2110,2110,392
20241031,114200,1241315810,2110,2110,2110,2110,90
20241031,114100,1241125910,2110,2110,2110,2110,0
20241031,114000,1241125910,2110,2110,2110,2110,489
20241031,113900,1240094120,2115,2110,2115,2110,1425
20241031,113800,1237087320,2120,2120,2120,2120,0
20241031,113700,1237087320,2120,2120,2120,2120,300
20241031,113600,1236451320,2120,2120,2120,2115,15
20241031,113500,1236419545,2120,2120,2120,2120,100
20241031,113400,1236207545,2125,2110,2125,2110,4055
20241031,113300,1227627135,2105,2105,2105,2105,1459
20241031,113200,1224555940,2105,2100,2105,2100,600
20241031,113100,1223295440,2090,2090,2090,2090,110
20241031,113000,1223065540,2090,2105,2105,2090,3995
20241031,112900,1214710565,2105,2105,2105,2105,0
20241031,112800,1214710565,2105,2105,2105,2105,79
20241031,112700,1214544270,2105,2105,2105,2105,5
20241031,112600,1214533745,2110,2110,2110,2110,0
20241031,112500,1214533745,2110,2115,2115,2095,3717
20241031,112400,1206737295,2115,2115,2115,2115,0
20241031,112300,1206737295,2115,2115,2115,2115,10
20241031,112200,1206716145,2115,2115,2115,2115,900
20241031,112100,1204812645,2115,2115,2115,2115,0
20241031,112000,1204812645,2115,2115,2115,2115,5
20241031,111900,1204802070,2115,2115,2115,2115,0
20241031,111800,1204802070,2115,2105,2115,2105,650
20241031,111700,1203430295,2110,2110,2110,2110,323
20241031,111600,1202748765,2110,2095,2110,2090,4484
20241031,111500,1193371770,2115,2095,2115,2095,326
20241031,111400,1192688700,2095,2115,2115,2095,1437
20241031,111300,1189666450,2115,2110,2115,2110,169
20241031,111200,1189309735,2115,2110,2115,2110,105
20241031,111100,1189088160,2115,2115,2115,2110,1035
20241031,111000,1186904135,2115,2115,2115,2100,2031
20241031,110900,1182626045,2115,2115,2115,2115,100
20241031,110800,1182414545,2115,2115,2115,2115,130
20241031,110700,1182139595,2115,2115,2115,2115,0
20241031,110600,1182139595,2115,2110,2115,2090,6858
20241031,110500,1167781290,2120,2110,2120,2110,2155
20241031,110400,1163224130,2110,2110,2110,2110,423
20241031,110300,1162331600,2110,2105,2110,2105,3923
20241031,110200,1154058870,2105,2095,2105,2095,589
20241031,110100,1152824455,2105,2095,2105,2095,510
20241031,110000,1151751520,2095,2105,2105,2095,11055
20241031,105900,1128590975,2105,2105,2105,2105,446
20241031,105800,1127652145,2105,2090,2105,2090,1008
20241031,105700,1125545380,2105,2105,2105,2105,3
20241031,105600,1125539065,2105,2090,2105,2085,10053
20241031,105500,1104527520,2090,2095,2105,2090,362
20241031,105400,1103769145,2105,2095,2105,2090,3131
20241031,105300,1097222835,2110,2100,2110,2095,1023
20241031,105200,1095073350,2110,2110,2110,2110,3
20241031,105100,1095067020,2095,2100,2110,2095,703
20241031,105000,1093592695,2090,2090,2090,2090,1010
20241031,104900,1091481795,2095,2100,2100,2095,655
20241031,104800,1090109565,2100,2100,2100,2100,700
20241031,104700,1088639565,2100,2095,2100,2090,1511
20241031,104600,1085476515,2100,2095,2105,2095,4144
20241031,104500,1076794775,2095,2110,2110,2095,8706
20241031,104400,1058505355,2110,2110,2120,2105,5274
20241031,104300,1047380430,2110,2110,2110,2110,120
20241031,104200,1047127230,2125,2120,2125,2115,2458
20241031,104100,1041923770,2130,2125,2130,2125,3445
20241031,104000,1034603120,2125,2125,2125,2125,4125
20241031,103900,1025837495,2125,2120,2125,2120,6024
20241031,103800,1013056400,2115,2120,2125,2115,7500
20241031,103700,997137880,2125,2120,2125,2115,9899
20241031,103600,976130830,2120,2125,2125,2120,542
20241031,103500,974981620,2115,2115,2115,2115,10000
20241031,103400,953831620,2115,2120,2125,2115,5905
20241031,103300,941318085,2125,2125,2130,2125,1100
20241031,103200,938980515,2130,2120,2130,2115,471
20241031,103100,937982270,2130,2130,2130,2115,432
20241031,103000,937062395,2135,2110,2135,2110,6168
20241031,102900,924019840,2120,2125,2140,2115,6028
20241031,102800,911241570,2140,2125,2140,2125,2856
20241031,102700,905166775,2125,2125,2125,2125,1
20241031,102600,905164650,2125,2120,2125,2120,179
20241031,102500,904784660,2120,2115,2120,2115,4211
20241031,102400,895859785,2110,2110,2110,2105,2495
20241031,102300,890597005,2100,2100,2110,2090,2116
20241031,102200,886147885,2100,2080,2100,2080,9264
20241031,102100,866827645,2080,2090,2090,2080,2949
20241031,102000,860683475,2085,2095,2095,2085,6961
20241031,101900,846164595,2095,2085,2095,2085,6508
20241031,101800,832577335,2085,2090,2090,2085,4973
20241031,101700,822206345,2090,2085,2095,2080,6390
20241031,101600,808885340,2095,2080,2095,2070,8467
20241031,101500,791219575,2070,2095,2095,2060,35516
20241031,101400,717627715,2095,2095,2100,2095,3991
20241031,101300,709263440,2100,2115,2115,2095,32184
20241031,101200,641545950,2115,2130,2135,2115,8379
20241031,101100,623779755,2135,2140,2140,2125,5269
20241031,101000,612577375,2140,2130,2140,2130,1726
20241031,100900,608900965,2140,2140,2140,2140,0
20241031,100800,608900965,2140,2130,2140,2130,59
20241031,100700,608774765,2140,2130,2140,2130,6801
20241031,100600,594288145,2130,2135,2135,2130,4106
20241031,100500,585525295,2145,2145,2145,2145,0
20241031,100400,585525295,2145,2140,2145,2135,3476
20241031,100300,578087480,2140,2135,2140,2135,3084
20241031,100200,571487725,2135,2140,2140,2135,9147
20241031,100100,551956815,2140,2145,2150,2140,9237
20241031,100000,532173340,2145,2145,2145,2145,0
20241031,095900,532173340,2145,2150,2150,2145,1452
20241031,095800,529054515,2160,2150,2160,2150,1871
20241031,095700,525021635,2155,2160,2160,2155,15
20241031,095600,524989285,2160,2150,2160,2150,51
20241031,095500,524879615,2155,2150,2155,2150,2548
20241031,095400,519400915,2150,2155,2155,2145,934
20241031,095300,517397260,2155,2160,2160,2140,51
20241031,095200,517287345,2140,2150,2160,2135,6563
20241031,095100,503248660,2145,2140,2145,2135,2020
20241031,095000,498926225,2140,2140,2145,2140,1590
20241031,094900,495523575,2145,2145,2145,2145,294
20241031,094800,494892945,2145,2150,2150,2145,21
20241031,094700,494847820,2150,2150,2150,2150,1328
20241031,094600,491992620,2150,2145,2150,2140,1617
20241031,094500,488517265,2140,2140,2140,2140,10
20241031,094400,488495865,2130,2130,2130,2130,200
20241031,094300,488069865,2130,2135,2150,2130,1664
20241031,094200,484521515,2140,2140,2140,2140,624
20241031,094100,483186155,2140,2150,2150,2135,3414
20241031,094000,475890380,2145,2160,2165,2145,2868
20241031,093900,469731960,2165,2150,2165,2140,8588
20241031,093800,451281195,2165,2160,2165,2145,3233
20241031,093700,444337000,2170,2170,2170,2150,6722
20241031,093600,429796005,2170,2160,2170,2150,1837
20241031,093500,425828940,2170,2170,2170,2160,1590
20241031,093400,422383700,2170,2170,2170,2155,304
20241031,093300,421728520,2155,2155,2170,2155,1374
20241031,093200,418753715,2160,2160,2160,2155,90
20241031,093100,418559415,2160,2160,2160,2160,504
20241031,093000,417470775,2160,2160,2165,2155,1210
20241031,092900,414856445,2150,2155,2155,2150,1623
20241031,092800,411359030,2145,2145,2145,2145,3
20241031,092700,411352595,2150,2140,2150,2140,1541
20241031,092600,408044665,2135,2130,2135,2130,726
20241031,092500,406497605,2125,2125,2125,2125,1362
20241031,092400,403603355,2125,2135,2135,2125,5516
20241031,092300,391860040,2135,2135,2135,2130,399
20241031,092200,391008545,2130,2135,2135,2130,628
20241031,092100,389670505,2130,2135,2135,2130,690
20241031,092000,388200175,2135,2130,2135,2130,303
20241031,091900,387554775,2125,2125,2125,2120,2655
20241031,091800,381921155,2125,2130,2130,2125,1426
20241031,091700,378888415,2130,2125,2130,2125,3139
20241031,091600,372206960,2140,2130,2140,2130,1878
20241031,091500,368206810,2130,2130,2130,2130,4019
20241031,091400,359646340,2130,2140,2140,2125,13670
20241031,091300,330464810,2140,2145,2145,2125,41359
20241031,091200,242363030,2145,2145,2145,2145,1433
20241031,091100,239289245,2150,2150,2150,2145,928
20241031,091000,237297470,2145,2150,2150,2140,2094
20241031,090900,232805420,2150,2150,2150,2150,909
20241031,090800,230851070,2150,2150,2170,2150,2592
20241031,090700,225264025,2145,2145,2145,2145,2726
20241031,090600,219416755,2145,2160,2160,2140,10416
20241031,090500,197085775,2140,2160,2160,2130,21680
20241031,090400,150397210,2170,2175,2200,2160,15228
20241031,090300,117171070,2180,2180,2185,2165,3237
20241031,090200,110127270,2180,2170,2180,2165,25393
20241031,090100,54930740,2170,2150,2180,2145,6358
20241031,090000,41151070,2150,2155,2165,2145,19105