stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,190600,1937880345,3050,3050,3050,3050,11753
20241031,190500,1937880345,3050,3050,3050,3050,0
20241031,190400,1937880345,3050,3050,3050,3050,0
20241031,190300,1937880345,3050,3050,3050,3050,0
20241031,190200,1937880345,3050,3050,3050,3050,0
20241031,190100,1937880345,3050,3050,3050,3050,0
20241031,190000,1937880345,3050,3050,3050,3050,0
20241031,185900,1937880345,3050,3050,3050,3050,0
20241031,185800,1937880345,3050,3050,3050,3050,0
20241031,185700,1937880345,3050,3050,3050,3050,0
20241031,185600,1937880345,3050,3050,3050,3050,0
20241031,185500,1937880345,3050,3050,3050,3050,0
20241031,185400,1937880345,3050,3050,3050,3050,0
20241031,185300,1937880345,3050,3050,3050,3050,0
20241031,185200,1937880345,3050,3050,3050,3050,0
20241031,185100,1937880345,3050,3050,3050,3050,0
20241031,185000,1937880345,3050,3050,3050,3050,0
20241031,184900,1937880345,3050,3050,3050,3050,0
20241031,184800,1937880345,3050,3050,3050,3050,0
20241031,184700,1937880345,3050,3050,3050,3050,0
20241031,184600,1937880345,3050,3050,3050,3050,0
20241031,184500,1937880345,3050,3050,3050,3050,0
20241031,184400,1937880345,3050,3050,3050,3050,0
20241031,184300,1937880345,3050,3050,3050,3050,0
20241031,184200,1937880345,3050,3050,3050,3050,0
20241031,184100,1937880345,3050,3050,3050,3050,0
20241031,184000,1937880345,3050,3050,3050,3050,0
20241031,183900,1937880345,3050,3050,3050,3050,0
20241031,183800,1937880345,3050,3050,3050,3050,0
20241031,183700,1937880345,3050,3050,3050,3050,0
20241031,183600,1937880345,3050,3050,3050,3050,11753
20241031,183500,1937880345,3050,3050,3050,3050,0
20241031,183400,1937880345,3050,3050,3050,3050,0
20241031,183300,1937880345,3050,3050,3050,3050,0
20241031,183200,1937880345,3050,3050,3050,3050,0
20241031,183100,1937880345,3050,3050,3050,3050,0
20241031,183000,1937880345,3050,3050,3050,3050,0
20241031,182900,1937880345,3050,3050,3050,3050,0
20241031,182800,1937880345,3050,3050,3050,3050,0
20241031,182700,1937880345,3050,3050,3050,3050,0
20241031,182600,1937880345,3050,3050,3050,3050,0
20241031,182500,1937880345,3050,3050,3050,3050,0
20241031,182400,1937880345,3050,3050,3050,3050,0
20241031,182300,1937880345,3050,3050,3050,3050,0
20241031,182200,1937880345,3050,3050,3050,3050,0
20241031,182100,1937880345,3050,3050,3050,3050,0
20241031,182000,1937880345,3050,3050,3050,3050,0
20241031,181900,1937880345,3050,3050,3050,3050,0
20241031,181800,1937880345,3050,3050,3050,3050,0
20241031,181700,1937880345,3050,3050,3050,3050,0
20241031,181600,1937880345,3050,3050,3050,3050,0
20241031,181500,1937880345,3050,3050,3050,3050,0
20241031,181400,1937880345,3050,3050,3050,3050,0
20241031,181300,1937880345,3050,3050,3050,3050,0
20241031,181200,1937880345,3050,3050,3050,3050,0
20241031,181100,1937880345,3050,3050,3050,3050,0
20241031,181000,1937880345,3050,3050,3050,3050,0
20241031,180900,1937880345,3050,3050,3050,3050,0
20241031,180800,1937880345,3050,3050,3050,3050,0
20241031,180700,1937880345,3050,3050,3050,3050,0
20241031,180600,1937880345,3050,3050,3050,3050,11753
20241031,180500,1937880345,3050,3050,3050,3050,0
20241031,180400,1937880345,3050,3050,3050,3050,0
20241031,180300,1937880345,3050,3050,3050,3050,0
20241031,180200,1937880345,3050,3050,3050,3050,0
20241031,180100,1937880345,3050,3050,3050,3050,0
20241031,180000,1937880345,3050,3050,3050,3050,0
20241031,175900,1937880345,3050,3050,3050,3050,0
20241031,175800,1937880345,3050,3050,3050,3050,0
20241031,175700,1937880345,3050,3050,3050,3050,0
20241031,175600,1937880345,3050,3050,3050,3050,0
20241031,175500,1937880345,3050,3050,3050,3050,0
20241031,175400,1937880345,3050,3050,3050,3050,0
20241031,175300,1937880345,3050,3050,3050,3050,0
20241031,175200,1937880345,3050,3050,3050,3050,0
20241031,175100,1937880345,3050,3050,3050,3050,0
20241031,175000,1937880345,3050,3050,3050,3050,0
20241031,174900,1937880345,3050,3050,3050,3050,0
20241031,174800,1937880345,3050,3050,3050,3050,0
20241031,174700,1937880345,3050,3050,3050,3050,0
20241031,174600,1937880345,3050,3050,3050,3050,0
20241031,174500,1937880345,3050,3050,3050,3050,0
20241031,174400,1937880345,3050,3050,3050,3050,0
20241031,174300,1937880345,3050,3050,3050,3050,0
20241031,174200,1937880345,3050,3050,3050,3050,0
20241031,174100,1937880345,3050,3050,3050,3050,0
20241031,174000,1937880345,3050,3050,3050,3050,0
20241031,173900,1937880345,3050,3050,3050,3050,0
20241031,173800,1937880345,3050,3050,3050,3050,0
20241031,173700,1937880345,3050,3050,3050,3050,0
20241031,173600,1937880345,3050,3050,3050,3050,11753
20241031,173500,1937880345,3050,3050,3050,3050,0
20241031,173400,1937880345,3050,3050,3050,3050,0
20241031,173300,1937880345,3050,3050,3050,3050,0
20241031,173200,1937880345,3050,3050,3050,3050,0
20241031,173100,1937880345,3050,3050,3050,3050,0
20241031,173000,1937880345,3050,3050,3050,3050,0
20241031,172900,1937880345,3050,3050,3050,3050,0
20241031,172800,1937880345,3050,3050,3050,3050,0
20241031,172700,1937880345,3050,3050,3050,3050,0
20241031,172600,1937880345,3050,3050,3050,3050,0
20241031,172500,1937880345,3050,3050,3050,3050,0
20241031,172400,1937880345,3050,3050,3050,3050,0
20241031,172300,1937880345,3050,3050,3050,3050,0
20241031,172200,1937880345,3050,3050,3050,3050,0
20241031,172100,1937880345,3050,3050,3050,3050,0
20241031,172000,1937880345,3050,3050,3050,3050,0
20241031,171900,1937880345,3050,3050,3050,3050,0
20241031,171800,1937880345,3050,3050,3050,3050,0
20241031,171700,1937880345,3050,3050,3050,3050,0
20241031,171600,1937880345,3050,3050,3050,3050,0
20241031,171500,1937880345,3050,3050,3050,3050,0
20241031,171400,1937880345,3050,3050,3050,3050,0
20241031,171300,1937880345,3050,3050,3050,3050,0
20241031,171200,1937880345,3050,3050,3050,3050,0
20241031,171100,1937880345,3050,3050,3050,3050,0
20241031,171000,1937880345,3050,3050,3050,3050,0
20241031,170900,1937880345,3050,3050,3050,3050,0
20241031,170800,1937880345,3050,3050,3050,3050,0
20241031,170700,1937880345,3050,3050,3050,3050,0
20241031,170600,1937880345,3050,3050,3050,3050,11753
20241031,170500,1937880345,3050,3050,3050,3050,0
20241031,170400,1937880345,3050,3050,3050,3050,0
20241031,170300,1937880345,3050,3050,3050,3050,0
20241031,170200,1937880345,3050,3050,3050,3050,0
20241031,170100,1937880345,3050,3050,3050,3050,0
20241031,170000,1937880345,3050,3050,3050,3050,0
20241031,165900,1937880345,3050,3050,3050,3050,0
20241031,165800,1937880345,3050,3050,3050,3050,0
20241031,165700,1937880345,3050,3050,3050,3050,0
20241031,165600,1937880345,3050,3050,3050,3050,0
20241031,165500,1937880345,3050,3050,3050,3050,0
20241031,165400,1937880345,3050,3050,3050,3050,0
20241031,165300,1937880345,3050,3050,3050,3050,0
20241031,165200,1937880345,3050,3050,3050,3050,0
20241031,165100,1937880345,3050,3050,3050,3050,0
20241031,165000,1937880345,3050,3050,3050,3050,0
20241031,164900,1937880345,3050,3050,3050,3050,0
20241031,164800,1937880345,3050,3050,3050,3050,0
20241031,164700,1937880345,3050,3050,3050,3050,0
20241031,164600,1937880345,3050,3050,3050,3050,0
20241031,164500,1937880345,3050,3050,3050,3050,0
20241031,164400,1937880345,3050,3050,3050,3050,0
20241031,164300,1937880345,3050,3050,3050,3050,0
20241031,164200,1937880345,3050,3050,3050,3050,0
20241031,164100,1937880345,3050,3050,3050,3050,0
20241031,164000,1937880345,3050,3050,3050,3050,0
20241031,163900,1937880345,3050,3050,3050,3050,0
20241031,163800,1937880345,3050,3050,3050,3050,0
20241031,163700,1937880345,3050,3050,3050,3050,0
20241031,163600,1937880345,3050,3050,3050,3050,11753
20241031,163500,1937880345,3050,3050,3050,3050,0
20241031,163400,1937880345,3050,3050,3050,3050,0
20241031,163300,1937880345,3050,3050,3050,3050,0
20241031,163200,1937880345,3050,3050,3050,3050,0
20241031,163100,1937880345,3050,3050,3050,3050,0
20241031,163000,1937880345,3050,3050,3050,3050,0
20241031,162900,1937880345,3050,3050,3050,3050,0
20241031,162800,1937880345,3050,3050,3050,3050,0
20241031,162700,1937880345,3050,3050,3050,3050,0
20241031,162600,1937880345,3050,3050,3050,3050,0
20241031,162500,1937880345,3050,3050,3050,3050,0
20241031,162400,1937880345,3050,3050,3050,3050,0
20241031,162300,1937880345,3050,3050,3050,3050,0
20241031,162200,1937880345,3050,3050,3050,3050,0
20241031,162100,1937880345,3050,3050,3050,3050,0
20241031,162000,1937880345,3050,3050,3050,3050,0
20241031,161900,1937880345,3050,3050,3050,3050,0
20241031,161800,1937880345,3050,3050,3050,3050,0
20241031,161700,1937880345,3050,3050,3050,3050,0
20241031,161600,1937880345,3050,3050,3050,3050,0
20241031,161500,1937880345,3050,3050,3050,3050,0
20241031,161400,1937880345,3050,3050,3050,3050,0
20241031,161300,1937880345,3050,3050,3050,3050,0
20241031,161200,1937880345,3050,3050,3050,3050,0
20241031,161100,1937880345,3050,3050,3050,3050,0
20241031,161000,1937880345,3050,3050,3050,3050,0
20241031,160900,1937880345,3050,3050,3050,3050,0
20241031,160800,1937880345,3050,3050,3050,3050,0
20241031,160700,1937880345,3050,3050,3050,3050,0
20241031,160600,1937880345,3050,3050,3050,3050,11753
20241031,160500,1937880345,3050,3050,3050,3050,0
20241031,160400,1937880345,3050,3050,3050,3050,0
20241031,160300,1937880345,3050,3050,3050,3050,0
20241031,160200,1937880345,3050,3050,3050,3050,0
20241031,160100,1937880345,3050,3050,3050,3050,0
20241031,160000,1937880345,3050,3050,3050,3050,0
20241031,155900,1937880345,3050,3050,3050,3050,0
20241031,155800,1937880345,3050,3050,3050,3050,0
20241031,155700,1937880345,3050,3050,3050,3050,0
20241031,155600,1937880345,3050,3050,3050,3050,0
20241031,155500,1937880345,3050,3050,3050,3050,0
20241031,155400,1937880345,3050,3050,3050,3050,0
20241031,155300,1937880345,3050,3050,3050,3050,0
20241031,155200,1937880345,3050,3050,3050,3050,0
20241031,155100,1937880345,3050,3050,3050,3050,0
20241031,155000,1937880345,3050,3050,3050,3050,0
20241031,154900,1937880345,3050,3050,3050,3050,0
20241031,154800,1937880345,3050,3050,3050,3050,0
20241031,154700,1937880345,3050,3050,3050,3050,0
20241031,154600,1937880345,3050,3050,3050,3050,0
20241031,154500,1937880345,3050,3050,3050,3050,0
20241031,154400,1937880345,3050,3050,3050,3050,0
20241031,154300,1937880345,3050,3050,3050,3050,0
20241031,154200,1937880345,3050,3050,3050,3050,0
20241031,154100,1937880345,3050,3050,3050,3050,0
20241031,154000,1937880345,3050,3050,3050,3050,0
20241031,153900,1937880345,3050,3050,3050,3050,0
20241031,153800,1937880345,3050,3050,3050,3050,0
20241031,153700,1937880345,3050,3050,3050,3050,0
20241031,153600,1937880345,3050,3050,3050,3050,11753
20241031,153500,1937880345,3050,3050,3050,3050,0
20241031,153400,1937880345,3050,3050,3050,3050,0
20241031,153300,1937880345,3050,3050,3050,3050,0
20241031,153200,1937880345,3050,3050,3050,3050,0
20241031,153100,1937880345,3050,3050,3050,3050,0
20241031,153000,1937880345,3050,3050,3050,3050,11753
20241031,152900,1902033695,3000,3000,3000,3000,0
20241031,152800,1902033695,3000,3000,3000,3000,0
20241031,152700,1902033695,3000,3000,3000,3000,0
20241031,152600,1902033695,3000,3000,3000,3000,0
20241031,152500,1902033695,3000,3000,3000,3000,0
20241031,152400,1902033695,3000,3000,3000,3000,0
20241031,152300,1902033695,3000,3000,3000,3000,0
20241031,152200,1902033695,3000,3000,3000,3000,0
20241031,152100,1902033695,3000,3000,3000,3000,0
20241031,152000,1902033695,3000,3000,3000,3000,0
20241031,151900,1902033695,3000,3010,3030,2990,14616
20241031,151800,1858108120,3000,3020,3035,2990,5867
20241031,151700,1840462145,3020,3010,3040,3000,9035
20241031,151600,1813163145,3010,2995,3010,2980,6339
20241031,151500,1794122685,2995,2990,2995,2970,2885
20241031,151400,1785489410,2990,2985,2990,2980,1756
20241031,151300,1780246415,2985,2970,2985,2965,2440
20241031,151200,1772998540,2965,2960,2970,2960,1161
20241031,151100,1769560540,2955,2950,2970,2945,9515
20241031,151000,1741454350,2950,2940,2950,2935,2160
20241031,150900,1735089765,2925,2935,2940,2925,341
20241031,150800,1734090780,2935,2940,2940,2935,559
20241031,150700,1732448365,2940,2935,2945,2935,2321
20241031,150600,1725631490,2935,2925,2935,2920,1861
20241031,150500,1720182885,2920,2935,2935,2920,1753
20241031,150400,1715049695,2935,2945,2945,2920,5224
20241031,150300,1699730965,2950,2935,2950,2935,4205
20241031,150200,1687347785,2930,2940,2940,2930,1250
20241031,150100,1683679285,2930,2920,2935,2920,1301
20241031,150000,1679870295,2920,2920,2920,2920,631
20241031,145900,1678027775,2920,2930,2930,2920,132
20241031,145800,1677641335,2930,2935,2940,2930,692
20241031,145700,1675611865,2940,2925,2950,2925,5505
20241031,145600,1659458545,2925,2900,2925,2900,2005
20241031,145500,1653599045,2920,2920,2920,2920,100
20241031,145400,1653307045,2920,2905,2920,2905,662
20241031,145300,1651378850,2910,2905,2930,2905,2252
20241031,145200,1644816180,2890,2905,2905,2890,205
20241031,145100,1644223655,2910,2900,2910,2900,1147
20241031,145000,1640895680,2900,2885,2900,2885,3519
20241031,144900,1630697070,2880,2865,2880,2865,776
20241031,144800,1628465495,2865,2870,2870,2865,911
20241031,144700,1625851370,2870,2870,2870,2870,0
20241031,144600,1625851370,2870,2870,2870,2870,0
20241031,144500,1625851370,2870,2895,2895,2870,356
20241031,144400,1624828545,2900,2900,2900,2900,0
20241031,144300,1624828545,2900,2900,2900,2900,0
20241031,144200,1624828545,2900,2900,2900,2895,1086
20241031,144100,1621684205,2910,2895,2910,2895,1298
20241031,144000,1617924875,2890,2875,2890,2870,1846
20241031,143900,1612596150,2860,2895,2895,2860,4300
20241031,143800,1600194980,2910,2910,2920,2905,3622
20241031,143700,1589668405,2920,2905,2920,2905,2205
20241031,143600,1583249020,2905,2890,2905,2890,728
20241031,143500,1581137990,2885,2885,2885,2880,1249
20241031,143400,1577535845,2885,2885,2885,2885,0
20241031,143300,1577535845,2885,2885,2885,2885,0
20241031,143200,1577535845,2885,2875,2885,2875,94
20241031,143100,1577265495,2870,2870,2870,2870,62
20241031,143000,1577087555,2860,2860,2860,2860,0
20241031,142900,1577087555,2860,2860,2860,2860,0
20241031,142800,1577087555,2860,2860,2860,2860,0
20241031,142700,1577087555,2860,2860,2860,2860,473
20241031,142600,1575734775,2860,2860,2860,2860,0
20241031,142500,1575734775,2860,2865,2865,2860,251
20241031,142400,1575016200,2865,2865,2865,2865,550
20241031,142300,1573440450,2865,2870,2870,2865,129
20241031,142200,1573070775,2870,2870,2870,2860,190
20241031,142100,1572525485,2870,2880,2880,2860,68
20241031,142000,1572330085,2880,2885,2885,2880,1813
20241031,141900,1567107320,2885,2885,2885,2885,1184
20241031,141800,1563691480,2885,2885,2885,2885,0
20241031,141700,1563691480,2885,2885,2885,2885,3
20241031,141600,1563682825,2885,2910,2910,2885,465
20241031,141500,1562333730,2910,2915,2915,2900,2773
20241031,141400,1554257185,2915,2915,2915,2915,37
20241031,141300,1554149330,2915,2910,2915,2910,1325
20241031,141200,1550287225,2910,2900,2910,2900,1823
20241031,141100,1545000515,2900,2900,2900,2900,584
20241031,141000,1543306915,2900,2900,2900,2895,2776
20241031,140900,1535256805,2900,2915,2915,2885,1043
20241031,140800,1532239965,2915,2915,2915,2905,12
20241031,140700,1532205085,2900,2890,2900,2880,4588
20241031,140600,1518905405,2890,2915,2915,2890,685
20241031,140500,1516912355,2915,2910,2965,2875,30759
20241031,140400,1426491825,2910,2895,2910,2895,182
20241031,140300,1425964035,2895,2890,2895,2890,991
20241031,140200,1423095545,2890,2895,2895,2890,108
20241031,140100,1422783165,2895,2890,2895,2890,1197
20241031,140000,1419323250,2880,2880,2880,2880,1000
20241031,135900,1416443250,2880,2880,2880,2880,500
20241031,135800,1415003250,2885,2890,2890,2885,687
20241031,135700,1413017885,2890,2900,2900,2890,501
20241031,135600,1411565780,2895,2905,2905,2895,217
20241031,135500,1410935545,2905,2905,2905,2905,1
20241031,135400,1410932640,2900,2900,2900,2900,85
20241031,135300,1410686140,2895,2880,2895,2880,4302
20241031,135200,1398281070,2880,2880,2880,2880,573
20241031,135100,1396630830,2880,2880,2880,2880,32
20241031,135000,1396538670,2890,2890,2890,2890,26
20241031,134900,1396463530,2880,2885,2890,2880,479
20241031,134800,1395080345,2895,2895,2895,2895,0
20241031,134700,1395080345,2895,2895,2895,2895,11
20241031,134600,1395048500,2895,2885,2895,2885,101
20241031,134500,1394757105,2880,2880,2880,2880,0
20241031,134400,1394757105,2880,2890,2890,2880,29
20241031,134300,1394673305,2885,2870,2885,2870,968
20241031,134200,1391882850,2855,2855,2855,2855,0
20241031,134100,1391882850,2855,2855,2855,2855,0
20241031,134000,1391882850,2855,2855,2855,2855,0
20241031,133900,1391882850,2855,2855,2855,2855,0
20241031,133800,1391882850,2855,2855,2855,2855,0
20241031,133700,1391882850,2855,2855,2855,2855,9
20241031,133600,1391857155,2870,2870,2870,2870,0
20241031,133500,1391857155,2870,2870,2870,2870,0
20241031,133400,1391857155,2870,2870,2870,2870,2054
20241031,133300,1385962175,2885,2870,2885,2870,134
20241031,133200,1385577580,2875,2875,2875,2875,17
20241031,133100,1385528705,2885,2885,2885,2885,10
20241031,133000,1385499855,2885,2885,2885,2885,1
20241031,132900,1385496970,2885,2880,2885,2880,62
20241031,132800,1385318360,2880,2880,2880,2880,204
20241031,132700,1384730840,2870,2875,2875,2870,2
20241031,132600,1384725095,2870,2870,2870,2870,168
20241031,132500,1384242935,2880,2880,2880,2880,12
20241031,132400,1384208375,2885,2865,2885,2865,5870
20241031,132300,1367302000,2855,2855,2855,2855,1
20241031,132200,1367299145,2855,2845,2855,2840,663
20241031,132100,1365411620,2840,2840,2840,2840,125
20241031,132000,1365056620,2835,2835,2835,2835,0
20241031,131900,1365056620,2835,2835,2835,2835,354
20241031,131800,1364053030,2830,2830,2830,2830,6
20241031,131700,1364036050,2830,2830,2830,2830,360
20241031,131600,1363017250,2830,2830,2830,2830,131
20241031,131500,1362646520,2820,2820,2820,2820,20
20241031,131400,1362590120,2820,2820,2820,2820,92
20241031,131300,1362330680,2820,2820,2820,2820,0
20241031,131200,1362330680,2820,2820,2820,2820,7
20241031,131100,1362310940,2835,2835,2835,2835,0
20241031,131000,1362310940,2835,2835,2835,2835,420
20241031,130900,1361120240,2825,2825,2825,2825,0
20241031,130800,1361120240,2825,2825,2825,2825,0
20241031,130700,1361120240,2825,2825,2825,2825,643
20241031,130600,1359303765,2825,2825,2825,2825,0
20241031,130500,1359303765,2825,2825,2825,2825,0
20241031,130400,1359303765,2825,2825,2825,2825,53
20241031,130300,1359154040,2820,2820,2820,2820,0
20241031,130200,1359154040,2820,2820,2820,2820,0
20241031,130100,1359154040,2820,2825,2825,2820,150
20241031,130000,1358730685,2830,2830,2830,2830,312
20241031,125900,1357847725,2830,2830,2830,2830,0
20241031,125800,1357847725,2830,2830,2830,2830,104
20241031,125700,1357553405,2835,2835,2835,2835,0
20241031,125600,1357553405,2835,2835,2835,2835,312
20241031,125500,1356668885,2835,2835,2835,2835,0
20241031,125400,1356668885,2835,2835,2835,2835,6
20241031,125300,1356651875,2835,2835,2835,2830,353
20241031,125200,1355651215,2830,2835,2835,2830,8
20241031,125100,1355628565,2835,2835,2835,2835,0
20241031,125000,1355628565,2835,2835,2835,2835,574
20241031,124900,1354001275,2840,2835,2840,2835,316
20241031,124800,1353105395,2840,2840,2840,2840,21
20241031,124700,1353045755,2825,2825,2835,2825,432
20241031,124600,1351822760,2825,2815,2825,2815,2164
20241031,124500,1345720480,2805,2800,2815,2800,1110
20241031,124400,1342600280,2800,2800,2800,2800,0
20241031,124300,1342600280,2800,2800,2800,2800,20
20241031,124200,1342544280,2805,2805,2805,2805,469
20241031,124100,1341228735,2805,2800,2805,2800,400
20241031,124000,1340108560,2780,2780,2780,2780,50
20241031,123900,1339969560,2775,2775,2775,2775,0
20241031,123800,1339969560,2775,2795,2795,2775,270
20241031,123700,1339219320,2795,2795,2795,2795,3
20241031,123600,1339210935,2815,2815,2815,2765,29743
20241031,123500,1256428265,2830,2820,2830,2805,1640
20241031,123400,1251804595,2820,2820,2820,2820,0
20241031,123300,1251804595,2820,2820,2820,2820,13
20241031,123200,1251767935,2820,2815,2820,2815,107
20241031,123100,1251466235,2810,2810,2810,2810,415
20241031,123000,1250300085,2810,2820,2820,2810,1049
20241031,122900,1247349410,2820,2820,2820,2820,44
20241031,122800,1247225330,2825,2825,2825,2825,333
20241031,122700,1246284605,2825,2825,2825,2825,0
20241031,122600,1246284605,2825,2825,2825,2825,312
20241031,122500,1245403205,2830,2830,2830,2830,0
20241031,122400,1245403205,2830,2830,2830,2830,0
20241031,122300,1245403205,2830,2830,2830,2830,0
20241031,122200,1245403205,2830,2830,2830,2820,134
20241031,122100,1245024765,2820,2820,2820,2820,293
20241031,122000,1244198505,2825,2825,2825,2825,275
20241031,121900,1243421630,2830,2830,2830,2830,0
20241031,121800,1243421630,2830,2825,2830,2825,41
20241031,121700,1243305795,2820,2820,2820,2820,5
20241031,121600,1243291695,2825,2825,2825,2825,73
20241031,121500,1243085470,2825,2820,2825,2815,1154
20241031,121400,1239828585,2820,2820,2820,2820,0
20241031,121300,1239828585,2820,2820,2820,2820,73
20241031,121200,1239622725,2820,2820,2820,2820,1
20241031,121100,1239619905,2815,2810,2815,2810,3311
20241031,121000,1230315830,2805,2810,2810,2805,1336
20241031,120900,1226562475,2810,2820,2820,2810,3750
20241031,120800,1216019775,2830,2825,2830,2825,314
20241031,120700,1215132715,2825,2825,2825,2825,0
20241031,120600,1215132715,2825,2825,2825,2825,0
20241031,120500,1215132715,2825,2825,2825,2825,0
20241031,120400,1215132715,2825,2825,2825,2825,388
20241031,120300,1214036615,2825,2825,2825,2825,100
20241031,120200,1213754115,2825,2825,2825,2825,88
20241031,120100,1213505515,2820,2820,2820,2820,482
20241031,120000,1212146275,2820,2820,2820,2820,2
20241031,115900,1212140635,2820,2820,2820,2820,0
20241031,115800,1212140635,2820,2815,2820,2815,61
20241031,115700,1211968915,2820,2820,2820,2815,387
20241031,115600,1210877635,2820,2815,2820,2815,1967
20241031,115500,1205340480,2815,2800,2815,2800,176
20241031,115400,1204846850,2800,2790,2805,2780,1018
20241031,115300,1202006075,2790,2790,2790,2790,1
20241031,115200,1202003285,2785,2785,2785,2785,200
20241031,115100,1201446285,2790,2785,2790,2775,1236
20241031,115000,1198008370,2785,2785,2785,2785,6
20241031,114900,1197991660,2785,2770,2785,2770,2
20241031,114800,1197986105,2780,2770,2780,2770,165
20241031,114700,1197527555,2775,2775,2775,2775,41
20241031,114600,1197413780,2780,2780,2780,2780,0
20241031,114500,1197413780,2780,2780,2780,2780,1
20241031,114400,1197411000,2780,2765,2795,2750,3130
20241031,114300,1188758830,2750,2790,2790,2750,25337
20241031,114200,1118976895,2775,2805,2805,2775,2759
20241031,114100,1111273465,2805,2820,2820,2800,12471
20241031,114000,1076287395,2820,2830,2830,2820,22
20241031,113900,1076225295,2830,2830,2830,2830,0
20241031,113800,1076225295,2830,2830,2830,2810,1003
20241031,113700,1073403730,2820,2830,2830,2820,695
20241031,113600,1071438820,2835,2835,2835,2835,2
20241031,113500,1071433150,2835,2835,2835,2835,360
20241031,113400,1070412550,2825,2825,2825,2825,0
20241031,113300,1070412550,2825,2835,2835,2825,1212
20241031,113200,1066983095,2835,2835,2835,2835,0
20241031,113100,1066983095,2835,2835,2835,2835,0
20241031,113000,1066983095,2835,2835,2835,2835,352
20241031,112900,1065985175,2835,2830,2835,2830,1275
20241031,112800,1062375365,2830,2835,2835,2830,18
20241031,112700,1062324400,2835,2835,2835,2835,0
20241031,112600,1062324400,2835,2835,2835,2835,190
20241031,112500,1061785750,2835,2830,2835,2830,790
20241031,112400,1059550000,2830,2845,2845,2830,654
20241031,112300,1057697605,2835,2835,2835,2835,0
20241031,112200,1057697605,2835,2845,2845,2835,961
20241031,112100,1054969510,2850,2855,2860,2850,2386
20241031,112000,1048167825,2860,2860,2860,2860,20
20241031,111900,1048110625,2860,2865,2865,2860,674
20241031,111800,1046181425,2865,2865,2865,2865,117
20241031,111700,1045846220,2870,2870,2870,2870,8
20241031,111600,1045823260,2870,2875,2875,2870,330
20241031,111500,1044876070,2875,2870,2875,2870,275
20241031,111400,1044085965,2870,2870,2870,2870,0
20241031,111300,1044085965,2870,2865,2870,2865,17
20241031,111200,1044037185,2865,2865,2865,2865,0
20241031,111100,1044037185,2865,2865,2865,2865,312
20241031,111000,1043143305,2875,2875,2875,2875,0
20241031,110900,1043143305,2875,2875,2875,2875,395
20241031,110800,1042007680,2855,2855,2855,2855,0
20241031,110700,1042007680,2855,2880,2880,2855,1605
20241031,110600,1037414300,2880,2880,2880,2880,0
20241031,110500,1037414300,2880,2880,2880,2880,5
20241031,110400,1037399900,2880,2860,2880,2860,2065
20241031,110300,1031479060,2860,2860,2860,2860,38
20241031,110200,1031370380,2860,2855,2860,2855,49
20241031,110100,1031230250,2860,2860,2860,2860,0
20241031,110000,1031230250,2860,2855,2860,2855,90
20241031,105900,1030973245,2855,2855,2855,2855,1000
20241031,105800,1028118245,2850,2845,2850,2845,202
20241031,105700,1027543305,2845,2845,2845,2845,777
20241031,105600,1025332740,2845,2845,2845,2845,2
20241031,105500,1025327050,2850,2850,2850,2850,312
20241031,105400,1024437850,2850,2850,2850,2850,0
20241031,105300,1024437850,2850,2860,2860,2850,1725
20241031,105200,1019511085,2865,2865,2865,2865,10
20241031,105100,1019482435,2865,2870,2870,2865,361
20241031,105000,1018446610,2865,2865,2865,2865,313
20241031,104900,1017549865,2870,2870,2870,2870,51
20241031,104800,1017403495,2880,2885,2885,2870,1943
20241031,104700,1011823215,2885,2870,2885,2870,62
20241031,104600,1011645260,2875,2880,2885,2875,92
20241031,104500,1011379915,2885,2870,2885,2870,124
20241031,104400,1011023675,2860,2875,2885,2860,2564
20241031,104300,1003633725,2870,2860,2870,2860,756
20241031,104200,1001468600,2865,2860,2865,2860,18
20241031,104100,1001417115,2865,2860,2865,2860,1583
20241031,104000,996882935,2860,2855,2860,2845,501
20241031,103900,995450590,2855,2855,2855,2855,73
20241031,103800,995242175,2855,2850,2855,2850,1002
20241031,103700,992386470,2845,2845,2845,2845,312
20241031,103600,991498830,2850,2845,2850,2845,145
20241031,103500,991085735,2845,2845,2845,2845,988
20241031,103400,988274875,2850,2850,2850,2850,312
20241031,103300,987385675,2850,2850,2850,2850,22
20241031,103200,987322975,2845,2830,2850,2830,856
20241031,103100,984894135,2830,2830,2830,2830,65
20241031,103000,984710185,2830,2825,2830,2825,552
20241031,102900,983148390,2825,2820,2830,2815,544
20241031,102800,981612795,2815,2820,2820,2815,61
20241031,102700,981441075,2815,2820,2820,2815,313
20241031,102600,980558420,2815,2815,2815,2815,285
20241031,102500,979756145,2815,2835,2835,2810,4355
20241031,102400,967467840,2840,2840,2840,2840,0
20241031,102300,967467840,2840,2840,2840,2840,360
20241031,102200,966445440,2840,2835,2840,2835,3194
20241031,102100,957382580,2845,2845,2845,2845,1216
20241031,102000,953923060,2845,2840,2845,2840,313
20241031,101900,953034135,2840,2840,2840,2840,0
20241031,101800,953034135,2840,2840,2840,2840,0
20241031,101700,953034135,2840,2840,2840,2840,78
20241031,101600,952812615,2840,2835,2840,2830,145
20241031,101500,952402095,2835,2835,2840,2835,301
20241031,101400,951547280,2830,2830,2830,2830,29
20241031,101300,951465210,2825,2825,2825,2825,1
20241031,101200,951462385,2825,2840,2845,2825,2654
20241031,101100,943940130,2840,2840,2840,2840,161
20241031,101000,943482890,2830,2835,2845,2830,429
20241031,100900,942266525,2830,2825,2835,2825,308
20241031,100800,941393570,2820,2820,2820,2820,265
20241031,100700,940646270,2820,2835,2835,2820,728
20241031,100600,938587150,2835,2830,2835,2830,443
20241031,100500,937333370,2830,2840,2845,2830,3393
20241031,100400,927713050,2845,2850,2850,2845,281
20241031,100300,926912420,2855,2860,2860,2855,577
20241031,100200,925263525,2855,2850,2855,2850,4557
20241031,100100,912253305,2855,2855,2855,2855,1
20241031,100000,912250450,2855,2850,2860,2845,2573
20241031,095900,904911840,2850,2840,2850,2840,230
20241031,095800,904258620,2840,2850,2850,2840,1670
20241031,095700,899509060,2850,2850,2850,2840,6739
20241031,095600,880308915,2870,2855,2870,2845,838
20241031,095500,877909700,2830,2830,2845,2820,13091
20241031,095400,840831995,2820,2845,2865,2820,12672
20241031,095300,804931095,2845,2890,2890,2830,11660
20241031,095200,771691495,2890,2890,2910,2880,8376
20241031,095100,747373060,2890,2885,2905,2875,9328
20241031,095000,720405615,2895,3050,3050,2885,38998
20241031,094900,604940135,3050,2965,3050,2955,34574
20241031,094800,501615465,2955,2945,2965,2945,11700
20241031,094700,467080425,2935,2910,2940,2900,6402
20241031,094600,448405545,2910,2905,2910,2900,8470
20241031,094500,423828955,2910,2935,2935,2910,4648
20241031,094400,410231460,2935,2935,2940,2920,3013
20241031,094300,401384720,2935,2925,2940,2915,7319
20241031,094200,379931795,2925,2920,2925,2900,12991
20241031,094100,342143845,2940,2890,2955,2890,41925
20241031,094000,219097660,2900,2820,2900,2820,20408
20241031,093900,160106975,2820,2820,2820,2820,1
20241031,093800,160104155,2810,2805,2810,2805,168
20241031,093700,159632605,2810,2810,2810,2810,0
20241031,093600,159632605,2810,2810,2810,2810,30
20241031,093500,159548305,2810,2810,2815,2810,586
20241031,093400,157900085,2825,2825,2825,2820,403
20241031,093300,156763245,2830,2830,2830,2830,248
20241031,093200,156061405,2830,2835,2840,2830,455
20241031,093100,154770190,2840,2830,2850,2830,1563
20241031,093000,150333460,2835,2830,2835,2830,5
20241031,092900,150319305,2840,2820,2840,2820,1913
20241031,092800,144918430,2820,2810,2820,2810,1025
20241031,092700,142036875,2810,2820,2825,2810,1130
20241031,092600,138850075,2825,2810,2825,2810,30
20241031,092500,138765630,2810,2790,2810,2790,2045
20241031,092400,133041560,2785,2785,2785,2785,30
20241031,092300,132958010,2775,2775,2775,2775,0
20241031,092200,132958010,2775,2775,2775,2775,0
20241031,092100,132958010,2775,2760,2775,2760,1529
20241031,092000,128716140,2755,2755,2755,2755,0
20241031,091900,128716140,2755,2755,2755,2755,13
20241031,091800,128680325,2760,2760,2760,2760,230
20241031,091700,128045525,2770,2775,2775,2770,1272
20241031,091600,124520525,2800,2780,2800,2775,1195
20241031,091500,121188845,2820,2770,2820,2765,4169
20241031,091400,109520100,2770,2750,2770,2745,1639
20241031,091300,104997650,2745,2710,2745,2710,1547
20241031,091200,100772135,2700,2735,2735,2700,4400
20241031,091100,88865345,2730,2760,2760,2730,1210
20241031,091000,85555555,2760,2760,2760,2760,320
20241031,090900,84672355,2770,2770,2770,2770,0
20241031,090800,84672355,2770,2770,2770,2755,1419
20241031,090700,80762980,2755,2760,2770,2755,461
20241031,090600,79490635,2775,2740,2775,2740,1295
20241031,090500,75922695,2740,2700,2740,2700,11962
20241031,090400,43595610,2700,2755,2755,2665,8331
20241031,090300,21033395,2750,2750,2750,2750,42
20241031,090200,20917895,2750,2760,2760,2750,1403
20241031,090100,17057485,2760,2795,2795,2750,2276
20241031,090000,10769375,2765,2805,2930,2765,3804