stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,190800,131753664225,2890,2890,2890,2890,254511
20231031,190700,131753664225,2890,2890,2890,2890,0
20231031,190600,131753664225,2890,2890,2890,2890,0
20231031,190500,131753664225,2890,2890,2890,2890,0
20231031,190400,131753664225,2890,2890,2890,2890,0
20231031,190300,131753664225,2890,2890,2890,2890,0
20231031,190200,131753664225,2890,2890,2890,2890,0
20231031,190100,131753664225,2890,2890,2890,2890,0
20231031,190000,131753664225,2890,2890,2890,2890,0
20231031,185900,131753664225,2890,2890,2890,2890,0
20231031,185800,131753664225,2890,2890,2890,2890,0
20231031,185700,131753664225,2890,2890,2890,2890,0
20231031,185600,131753664225,2890,2890,2890,2890,0
20231031,185500,131753664225,2890,2890,2890,2890,0
20231031,185400,131753664225,2890,2890,2890,2890,0
20231031,185300,131753664225,2890,2890,2890,2890,0
20231031,185200,131753664225,2890,2890,2890,2890,0
20231031,185100,131753664225,2890,2890,2890,2890,0
20231031,185000,131753664225,2890,2890,2890,2890,0
20231031,184900,131753664225,2890,2890,2890,2890,0
20231031,184800,131753664225,2890,2890,2890,2890,0
20231031,184700,131753664225,2890,2890,2890,2890,0
20231031,184600,131753664225,2890,2890,2890,2890,0
20231031,184500,131753664225,2890,2890,2890,2890,0
20231031,184400,131753664225,2890,2890,2890,2890,0
20231031,184300,131753664225,2890,2890,2890,2890,0
20231031,184200,131753664225,2890,2890,2890,2890,0
20231031,184100,131753664225,2890,2890,2890,2890,0
20231031,184000,131753664225,2890,2890,2890,2890,0
20231031,183900,131753664225,2890,2890,2890,2890,0
20231031,183800,131753664225,2890,2890,2890,2890,254511
20231031,183700,131753664225,2890,2890,2890,2890,0
20231031,183600,131753664225,2890,2890,2890,2890,0
20231031,183500,131753664225,2890,2890,2890,2890,0
20231031,183400,131753664225,2890,2890,2890,2890,0
20231031,183300,131753664225,2890,2890,2890,2890,0
20231031,183200,131753664225,2890,2890,2890,2890,0
20231031,183100,131753664225,2890,2890,2890,2890,0
20231031,183000,131753664225,2890,2890,2890,2890,0
20231031,182900,131753664225,2890,2890,2890,2890,0
20231031,182800,131753664225,2890,2890,2890,2890,0
20231031,182700,131753664225,2890,2890,2890,2890,0
20231031,182600,131753664225,2890,2890,2890,2890,0
20231031,182500,131753664225,2890,2890,2890,2890,0
20231031,182400,131753664225,2890,2890,2890,2890,0
20231031,182300,131753664225,2890,2890,2890,2890,0
20231031,182200,131753664225,2890,2890,2890,2890,0
20231031,182100,131753664225,2890,2890,2890,2890,0
20231031,182000,131753664225,2890,2890,2890,2890,0
20231031,181900,131753664225,2890,2890,2890,2890,0
20231031,181800,131753664225,2890,2890,2890,2890,0
20231031,181700,131753664225,2890,2890,2890,2890,0
20231031,181600,131753664225,2890,2890,2890,2890,0
20231031,181500,131753664225,2890,2890,2890,2890,0
20231031,181400,131753664225,2890,2890,2890,2890,0
20231031,181300,131753664225,2890,2890,2890,2890,0
20231031,181200,131753664225,2890,2890,2890,2890,0
20231031,181100,131753664225,2890,2890,2890,2890,0
20231031,181000,131753664225,2890,2890,2890,2890,0
20231031,180900,131753664225,2890,2890,2890,2890,0
20231031,180800,131753664225,2890,2890,2890,2890,254511
20231031,180700,131753664225,2890,2890,2890,2890,0
20231031,180600,131753664225,2890,2890,2890,2890,0
20231031,180500,131753664225,2890,2890,2890,2890,0
20231031,180400,131753664225,2890,2890,2890,2890,0
20231031,180300,131753664225,2890,2890,2890,2890,0
20231031,180200,131753664225,2890,2890,2890,2890,0
20231031,180100,131753664225,2890,2890,2890,2890,0
20231031,180000,131753664225,2890,2890,2890,2890,0
20231031,175900,131753664225,2890,2890,2890,2890,0
20231031,175800,131753664225,2890,2890,2890,2890,0
20231031,175700,131753664225,2890,2890,2890,2890,0
20231031,175600,131753664225,2890,2890,2890,2890,0
20231031,175500,131753664225,2890,2890,2890,2890,0
20231031,175400,131753664225,2890,2890,2890,2890,0
20231031,175300,131753664225,2890,2890,2890,2890,0
20231031,175200,131753664225,2890,2890,2890,2890,0
20231031,175100,131753664225,2890,2890,2890,2890,0
20231031,175000,131753664225,2890,2890,2890,2890,0
20231031,174900,131753664225,2890,2890,2890,2890,0
20231031,174800,131753664225,2890,2890,2890,2890,0
20231031,174700,131753664225,2890,2890,2890,2890,0
20231031,174600,131753664225,2890,2890,2890,2890,0
20231031,174500,131753664225,2890,2890,2890,2890,0
20231031,174400,131753664225,2890,2890,2890,2890,0
20231031,174300,131753664225,2890,2890,2890,2890,0
20231031,174200,131753664225,2890,2890,2890,2890,0
20231031,174100,131753664225,2890,2890,2890,2890,0
20231031,174000,131753664225,2890,2890,2890,2890,0
20231031,173900,131753664225,2890,2890,2890,2890,0
20231031,173800,131753664225,2890,2890,2890,2890,254511
20231031,173700,131753664225,2890,2890,2890,2890,0
20231031,173600,131753664225,2890,2890,2890,2890,0
20231031,173500,131753664225,2890,2890,2890,2890,0
20231031,173400,131753664225,2890,2890,2890,2890,0
20231031,173300,131753664225,2890,2890,2890,2890,0
20231031,173200,131753664225,2890,2890,2890,2890,0
20231031,173100,131753664225,2890,2890,2890,2890,0
20231031,173000,131753664225,2890,2890,2890,2890,0
20231031,172900,131753664225,2890,2890,2890,2890,0
20231031,172800,131753664225,2890,2890,2890,2890,0
20231031,172700,131753664225,2890,2890,2890,2890,0
20231031,172600,131753664225,2890,2890,2890,2890,0
20231031,172500,131753664225,2890,2890,2890,2890,0
20231031,172400,131753664225,2890,2890,2890,2890,0
20231031,172300,131753664225,2890,2890,2890,2890,0
20231031,172200,131753664225,2890,2890,2890,2890,0
20231031,172100,131753664225,2890,2890,2890,2890,0
20231031,172000,131753664225,2890,2890,2890,2890,0
20231031,171900,131753664225,2890,2890,2890,2890,0
20231031,171800,131753664225,2890,2890,2890,2890,0
20231031,171700,131753664225,2890,2890,2890,2890,0
20231031,171600,131753664225,2890,2890,2890,2890,0
20231031,171500,131753664225,2890,2890,2890,2890,0
20231031,171400,131753664225,2890,2890,2890,2890,0
20231031,171300,131753664225,2890,2890,2890,2890,0
20231031,171200,131753664225,2890,2890,2890,2890,0
20231031,171100,131753664225,2890,2890,2890,2890,0
20231031,171000,131753664225,2890,2890,2890,2890,0
20231031,170900,131753664225,2890,2890,2890,2890,0
20231031,170800,131753664225,2890,2890,2890,2890,254511
20231031,170700,131753664225,2890,2890,2890,2890,0
20231031,170600,131753664225,2890,2890,2890,2890,0
20231031,170500,131753664225,2890,2890,2890,2890,0
20231031,170400,131753664225,2890,2890,2890,2890,0
20231031,170300,131753664225,2890,2890,2890,2890,0
20231031,170200,131753664225,2890,2890,2890,2890,0
20231031,170100,131753664225,2890,2890,2890,2890,0
20231031,170000,131753664225,2890,2890,2890,2890,0
20231031,165900,131753664225,2890,2890,2890,2890,0
20231031,165800,131753664225,2890,2890,2890,2890,0
20231031,165700,131753664225,2890,2890,2890,2890,0
20231031,165600,131753664225,2890,2890,2890,2890,0
20231031,165500,131753664225,2890,2890,2890,2890,0
20231031,165400,131753664225,2890,2890,2890,2890,0
20231031,165300,131753664225,2890,2890,2890,2890,0
20231031,165200,131753664225,2890,2890,2890,2890,0
20231031,165100,131753664225,2890,2890,2890,2890,0
20231031,165000,131753664225,2890,2890,2890,2890,0
20231031,164900,131753664225,2890,2890,2890,2890,0
20231031,164800,131753664225,2890,2890,2890,2890,0
20231031,164700,131753664225,2890,2890,2890,2890,0
20231031,164600,131753664225,2890,2890,2890,2890,0
20231031,164500,131753664225,2890,2890,2890,2890,0
20231031,164400,131753664225,2890,2890,2890,2890,0
20231031,164300,131753664225,2890,2890,2890,2890,0
20231031,164200,131753664225,2890,2890,2890,2890,0
20231031,164100,131753664225,2890,2890,2890,2890,0
20231031,164000,131753664225,2890,2890,2890,2890,0
20231031,163900,131753664225,2890,2890,2890,2890,0
20231031,163800,131753664225,2890,2890,2890,2890,254511
20231031,163700,131753664225,2890,2890,2890,2890,0
20231031,163600,131753664225,2890,2890,2890,2890,0
20231031,163500,131753664225,2890,2890,2890,2890,0
20231031,163400,131753664225,2890,2890,2890,2890,0
20231031,163300,131753664225,2890,2890,2890,2890,0
20231031,163200,131753664225,2890,2890,2890,2890,0
20231031,163100,131753664225,2890,2890,2890,2890,0
20231031,163000,131753664225,2890,2890,2890,2890,0
20231031,162900,131753664225,2890,2890,2890,2890,0
20231031,162800,131753664225,2890,2890,2890,2890,0
20231031,162700,131753664225,2890,2890,2890,2890,0
20231031,162600,131753664225,2890,2890,2890,2890,0
20231031,162500,131753664225,2890,2890,2890,2890,0
20231031,162400,131753664225,2890,2890,2890,2890,0
20231031,162300,131753664225,2890,2890,2890,2890,0
20231031,162200,131753664225,2890,2890,2890,2890,0
20231031,162100,131753664225,2890,2890,2890,2890,0
20231031,162000,131753664225,2890,2890,2890,2890,0
20231031,161900,131753664225,2890,2890,2890,2890,0
20231031,161800,131753664225,2890,2890,2890,2890,0
20231031,161700,131753664225,2890,2890,2890,2890,0
20231031,161600,131753664225,2890,2890,2890,2890,0
20231031,161500,131753664225,2890,2890,2890,2890,0
20231031,161400,131753664225,2890,2890,2890,2890,0
20231031,161300,131753664225,2890,2890,2890,2890,0
20231031,161200,131753664225,2890,2890,2890,2890,0
20231031,161100,131753664225,2890,2890,2890,2890,0
20231031,161000,131753664225,2890,2890,2890,2890,0
20231031,160900,131753664225,2890,2890,2890,2890,0
20231031,160800,131753664225,2890,2890,2890,2890,254511
20231031,160700,131753664225,2890,2890,2890,2890,0
20231031,160600,131753664225,2890,2890,2890,2890,0
20231031,160500,131753664225,2890,2890,2890,2890,0
20231031,160400,131753664225,2890,2890,2890,2890,0
20231031,160300,131753664225,2890,2890,2890,2890,0
20231031,160200,131753664225,2890,2890,2890,2890,0
20231031,160100,131753664225,2890,2890,2890,2890,0
20231031,160000,131753664225,2890,2890,2890,2890,0
20231031,155900,131753664225,2890,2890,2890,2890,0
20231031,155800,131753664225,2890,2890,2890,2890,0
20231031,155700,131753664225,2890,2890,2890,2890,0
20231031,155600,131753664225,2890,2890,2890,2890,0
20231031,155500,131753664225,2890,2890,2890,2890,0
20231031,155400,131753664225,2890,2890,2890,2890,0
20231031,155300,131753664225,2890,2890,2890,2890,0
20231031,155200,131753664225,2890,2890,2890,2890,0
20231031,155100,131753664225,2890,2890,2890,2890,0
20231031,155000,131753664225,2890,2890,2890,2890,0
20231031,154900,131753664225,2890,2890,2890,2890,0
20231031,154800,131753664225,2890,2890,2890,2890,0
20231031,154700,131753664225,2890,2890,2890,2890,0
20231031,154600,131753664225,2890,2890,2890,2890,0
20231031,154500,131753664225,2890,2890,2890,2890,0
20231031,154400,131753664225,2890,2890,2890,2890,0
20231031,154300,131753664225,2890,2890,2890,2890,0
20231031,154200,131753664225,2890,2890,2890,2890,0
20231031,154100,131753664225,2890,2890,2890,2890,0
20231031,154000,131753664225,2890,2890,2890,2890,0
20231031,153900,131753664225,2890,2890,2890,2890,0
20231031,153800,131753664225,2890,2890,2890,2890,254511
20231031,153700,131753664225,2890,2890,2890,2890,0
20231031,153600,131753664225,2890,2890,2890,2890,0
20231031,153500,131753664225,2890,2890,2890,2890,0
20231031,153400,131753664225,2890,2890,2890,2890,0
20231031,153300,131753664225,2890,2890,2890,2890,0
20231031,153200,131753664225,2890,2890,2890,2890,0
20231031,153100,131753664225,2890,2890,2890,2890,0
20231031,153000,131753664225,2890,2890,2890,2890,254511
20231031,152900,131018127435,2945,2945,2945,2945,0
20231031,152800,131018127435,2945,2945,2945,2945,0
20231031,152700,131018127435,2945,2945,2945,2945,0
20231031,152600,131018127435,2945,2945,2945,2945,0
20231031,152500,131018127435,2945,2945,2945,2945,0
20231031,152400,131018127435,2945,2945,2945,2945,0
20231031,152300,131018127435,2945,2945,2945,2945,0
20231031,152200,131018127435,2945,2945,2945,2945,0
20231031,152100,131018127435,2945,2945,2945,2945,0
20231031,152000,131018127435,2945,2945,2945,2945,0
20231031,151900,131018127435,2945,2935,2955,2930,115074
20231031,151800,130679673955,2930,2930,2940,2925,50945
20231031,151700,130530338870,2930,2925,2935,2920,42005
20231031,151600,130407412125,2925,2915,2940,2915,76117
20231031,151500,130184451130,2915,2910,2920,2905,26208
20231031,151400,130108125035,2905,2905,2910,2900,31355
20231031,151300,130017074450,2905,2905,2915,2895,33950
20231031,151200,129918393550,2900,2905,2910,2900,47627
20231031,151100,129779950100,2905,2900,2905,2890,36653
20231031,151000,129673619485,2890,2900,2905,2890,32329
20231031,150900,129579967910,2895,2905,2905,2895,21954
20231031,150800,129516300205,2895,2900,2905,2885,26127
20231031,150700,129440702310,2900,2895,2900,2890,29055
20231031,150600,129356562255,2890,2875,2900,2875,35291
20231031,150500,129254544490,2875,2870,2880,2865,24946
20231031,150400,129182915880,2870,2895,2905,2870,50827
20231031,150300,129036305265,2900,2880,2900,2870,57677
20231031,150200,128869830320,2880,2870,2880,2860,28886
20231031,150100,128786903135,2870,2885,2885,2870,37681
20231031,150000,128678416560,2885,2865,2885,2855,82940
20231031,145900,128440500725,2865,2840,2870,2820,159000
20231031,145800,127989521455,2840,2865,2870,2840,51214
20231031,145700,127843284745,2870,2855,2870,2855,20814
20231031,145600,127783644845,2860,2860,2865,2845,89383
20231031,145500,127528493430,2855,2885,2890,2835,117496
20231031,145400,127192832955,2890,2845,2890,2845,234660
20231031,145300,126522334350,2865,2865,2865,2865,0
20231031,145200,126522334350,2865,2925,2930,2865,159040
20231031,145100,126061541375,2930,2950,2955,2930,89740
20231031,145000,125797864315,2950,2960,2965,2950,26140
20231031,144900,125720625145,2960,2970,2970,2960,21438
20231031,144800,125656986460,2970,2965,2980,2965,25626
20231031,144700,125580819200,2970,2960,2970,2960,7359
20231031,144600,125558996230,2965,2950,2965,2950,9819
20231031,144500,125529958555,2945,2940,2950,2940,11790
20231031,144400,125495231135,2940,2955,2955,2940,23828
20231031,144300,125425055320,2945,2950,2950,2940,21459
20231031,144200,125361876875,2945,2945,2955,2940,16155
20231031,144100,125314299740,2945,2950,2955,2945,12723
20231031,144000,125276791870,2950,2960,2965,2950,12981
20231031,143900,125238415485,2960,2980,2980,2950,23183
20231031,143800,125169653680,2980,2985,3000,2980,58878
20231031,143700,124993615815,2980,2960,2985,2960,43366
20231031,143600,124864708520,2965,2950,2965,2950,12581
20231031,143500,124827522525,2955,2940,2955,2935,14062
20231031,143400,124786152940,2940,2940,2945,2940,24892
20231031,143300,124712953980,2940,2955,2960,2940,27534
20231031,143200,124631841890,2955,2965,2965,2955,6270
20231031,143100,124613271530,2960,2970,2975,2960,22572
20231031,143000,124546265155,2970,2945,2970,2940,19914
20231031,142900,124487504645,2940,2940,2945,2940,10690
20231031,142800,124456049960,2940,2935,2945,2935,9890
20231031,142700,124426981550,2935,2935,2950,2935,23306
20231031,142600,124358447930,2935,2940,2945,2935,36762
20231031,142500,124250448570,2940,2950,2955,2940,15280
20231031,142400,124205452140,2950,2960,2960,2945,17013
20231031,142300,124155232550,2965,2965,2965,2960,3015
20231031,142200,124146299140,2970,2965,2975,2960,12024
20231031,142100,124110611170,2970,2955,2970,2955,11709
20231031,142000,124075964685,2955,2950,2960,2945,11012
20231031,141900,124043454820,2950,2935,2950,2935,12429
20231031,141800,124006943870,2935,2950,2950,2935,44487
20231031,141700,123876246795,2945,2955,2960,2945,13784
20231031,141600,123835586075,2955,2960,2965,2950,17717
20231031,141500,123783245530,2960,2970,2975,2955,22201
20231031,141400,123717491880,2970,2975,2980,2965,8480
20231031,141300,123692297735,2970,2980,2980,2970,13086
20231031,141200,123653351955,2980,2975,2985,2975,17020
20231031,141100,123602635265,2975,2975,2980,2965,16495
20231031,141000,123553597520,2975,2960,2975,2955,19366
20231031,140900,123496171020,2965,2960,2965,2960,4385
20231031,140800,123483186130,2960,2960,2965,2955,26050
20231031,140700,123406096530,2960,2965,2970,2960,8442
20231031,140600,123381064665,2965,2965,2970,2965,13595
20231031,140500,123340737405,2965,2965,2975,2960,29044
20231031,140400,123254542695,2960,2965,2970,2955,23184
20231031,140300,123185835680,2965,2950,2965,2950,23586
20231031,140200,123116127995,2950,2945,2950,2940,11561
20231031,140100,123082073690,2945,2940,2950,2940,9943
20231031,140000,123052812120,2940,2950,2950,2930,40983
20231031,135900,122932427495,2950,2960,2960,2935,69720
20231031,135800,122727264050,2960,2965,2970,2955,13173
20231031,135700,122688245795,2970,2970,2975,2965,13735
20231031,135600,122647493220,2970,2970,2985,2970,23251
20231031,135500,122578267880,2970,2965,2970,2960,14236
20231031,135400,122536049860,2965,2965,2965,2955,16922
20231031,135300,122485897185,2965,2965,2970,2960,14269
20231031,135200,122443580225,2965,2955,2965,2945,42991
20231031,135100,122316668920,2955,2965,2970,2955,30351
20231031,135000,122226748870,2965,2965,2970,2950,70314
20231031,134900,122018650370,2965,2990,2990,2965,60846
20231031,134800,121837639070,2990,3005,3005,2985,29626
20231031,134700,121748924290,3005,3005,3010,3000,16716
20231031,134600,121698689290,3005,3005,3010,3000,12323
20231031,134500,121661668000,3005,3005,3005,2995,23654
20231031,134400,121590643770,3005,2985,3005,2985,22349
20231031,134300,121523682405,2985,3000,3000,2985,35757
20231031,134200,121416759240,2995,2995,3005,2995,18971
20231031,134100,121359916150,2995,3010,3015,2990,56028
20231031,134000,121191692830,3015,3000,3015,2995,21165
20231031,133900,121128108585,2990,3005,3010,2990,51112
20231031,133800,120975017475,3005,3020,3020,2995,23855
20231031,133700,120903325145,3015,3005,3020,2995,42760
20231031,133600,120774918840,3005,3015,3020,3005,47344
20231031,133500,120632380570,3015,3025,3030,3005,58334
20231031,133400,120456478185,3025,3035,3040,3025,31676
20231031,133300,120360423750,3035,3030,3040,3020,35432
20231031,133200,120253139565,3030,3035,3040,3025,37770
20231031,133100,120138682635,3035,3050,3050,3030,47152
20231031,133000,119995543635,3050,3050,3055,3040,21150
20231031,132900,119931163425,3050,3065,3065,3040,48413
20231031,132800,119783064510,3060,3040,3070,3030,100202
20231031,132700,119476608515,3040,3065,3070,3030,187577
20231031,132600,118904104360,3060,3050,3065,3045,138245
20231031,132500,118481366845,3045,3050,3050,3040,79760
20231031,132400,118238405395,3050,3025,3060,3020,256212
20231031,132300,117458514500,3025,3020,3040,3005,126777
20231031,132200,117075138025,3015,3010,3020,3005,98642
20231031,132100,116777622410,3005,2990,3010,2990,111192
20231031,132000,116443787695,2990,2980,2990,2975,18344
20231031,131900,116389037470,2980,2975,2980,2975,10361
20231031,131800,116358210400,2975,2975,2980,2965,24739
20231031,131700,116284701585,2975,2975,2980,2970,8198
20231031,131600,116260317580,2980,2975,2995,2950,55420
20231031,131500,116095680280,2975,2980,2985,2965,30499
20231031,131400,116005095065,2980,2995,2995,2980,22436
20231031,131300,115938094665,2995,2990,2995,2990,15116
20231031,131200,115892838905,2990,2990,2995,2990,34099
20231031,131100,115790845035,2990,2980,2990,2980,28020
20231031,131000,115707167725,2980,2975,2985,2975,13776
20231031,130900,115666106965,2975,2980,2985,2975,7857
20231031,130800,115642692210,2985,2980,2985,2975,26641
20231031,130700,115563268000,2985,2990,2990,2980,17661
20231031,130600,115510491680,2990,2990,2995,2970,54556
20231031,130500,115347658730,2985,2990,2995,2985,53394
20231031,130400,115188041310,2985,2980,2990,2960,91427
20231031,130300,114915824325,2980,2975,2985,2970,78777
20231031,130200,114681227195,2975,2965,2980,2950,69229
20231031,130100,114476039915,2965,2950,2970,2945,97644
20231031,130000,114187032230,2945,2935,2955,2935,58816
20231031,125900,114013735245,2940,2920,2940,2920,51540
20231031,125800,113862657550,2920,2920,2925,2905,107764
20231031,125700,113548679555,2910,2940,2940,2905,187201
20231031,125600,113002344090,2935,2935,2945,2935,15874
20231031,125500,112955700075,2935,2955,2955,2935,41250
20231031,125400,112834300735,2955,2950,2955,2945,36588
20231031,125300,112726362580,2950,2950,2960,2945,68969
20231031,125200,112522770975,2950,2935,2950,2930,55500
20231031,125100,112359797660,2935,2935,2940,2930,57851
20231031,125000,112190019475,2935,2955,2955,2925,180680
20231031,124900,111660447075,2945,2945,2960,2945,137746
20231031,124800,111254295810,2950,3010,3010,2930,354264
20231031,124700,110205081030,3005,3010,3010,3005,27828
20231031,124600,110121453325,3010,3015,3020,3005,24929
20231031,124500,110046390675,3015,3025,3025,3010,13836
20231031,124400,110004652595,3025,3020,3025,3015,14182
20231031,124300,109961788615,3015,3005,3020,3005,26501
20231031,124200,109882085245,3005,3015,3020,3000,60476
20231031,124100,109700220285,3015,3020,3020,3015,19162
20231031,124000,109642436915,3020,3020,3030,3015,24130
20231031,123900,109569551355,3015,3020,3020,3015,29559
20231031,123800,109480365365,3020,3025,3030,3020,23489
20231031,123700,109409339660,3025,3040,3045,3025,54940
20231031,123600,109242683065,3045,3030,3055,3030,86297
20231031,123500,108979860815,3035,3025,3040,3020,21388
20231031,123400,108915129330,3020,3025,3025,3020,24926
20231031,123300,108839732880,3025,3035,3035,3025,11074
20231031,123200,108806165185,3035,3035,3045,3025,43600
20231031,123100,108673761895,3035,3025,3035,3020,28694
20231031,123000,108586979040,3020,3020,3025,3010,27254
20231031,122900,108504733210,3025,3015,3025,3005,34396
20231031,122800,108401102205,3015,3030,3030,3010,28251
20231031,122700,108315759825,3030,3010,3035,3005,26491
20231031,122600,108235897430,3005,3015,3020,3000,69044
20231031,122500,108028480770,3015,3015,3025,3010,33814
20231031,122400,107926492500,3015,3035,3035,3015,74985
20231031,122300,107699627605,3040,3020,3040,3020,77052
20231031,122200,107466123020,3025,3015,3025,3010,17980
20231031,122100,107411906420,3015,3015,3025,3010,46289
20231031,122000,107272196680,3010,3025,3025,2995,156795
20231031,121900,106800894430,3025,3030,3035,3015,54060
20231031,121800,106637493835,3025,3015,3035,3015,183682
20231031,121700,106081881730,3020,3010,3020,2990,267145
20231031,121600,105279435045,3010,3055,3060,3005,337305
20231031,121500,104258859455,3050,3050,3070,3050,97059
20231031,121400,103962110805,3050,3065,3070,3045,179991
20231031,121300,103411415560,3060,3110,3115,3035,516834
20231031,121200,101820984310,3120,3140,3140,3110,279841
20231031,121100,100947708355,3135,3155,3155,3125,204374
20231031,121000,100306452450,3150,3170,3195,3130,270362
20231031,120900,99451408390,3175,3160,3195,3160,171421
20231031,120800,98905936655,3160,3190,3200,3160,290584
20231031,120700,97980729225,3185,3195,3205,3155,412275
20231031,120600,96667814745,3195,3170,3200,3165,509504
20231031,120500,95043857705,3170,3155,3170,3150,66020
20231031,120400,94835134755,3155,3140,3170,3140,139311
20231031,120300,94394718290,3150,3150,3155,3140,75109
20231031,120200,94158383590,3150,3160,3165,3140,113907
20231031,120100,93799009235,3155,3145,3160,3135,121924
20231031,120000,93415241750,3150,3120,3160,3120,160843
20231031,115900,92909109005,3120,3125,3130,3115,87160
20231031,115800,92636907685,3130,3130,3145,3120,124502
20231031,115700,92246864325,3130,3105,3140,3105,129484
20231031,115600,91842353835,3110,3110,3115,3095,223822
20231031,115500,91147418445,3110,3160,3165,3095,431653
20231031,115400,89798877875,3160,3160,3165,3155,47445
20231031,115300,89648868015,3160,3160,3170,3150,98657
20231031,115200,89337424695,3170,3160,3175,3155,108219
20231031,115100,88994988475,3155,3170,3185,3150,234033
20231031,115000,88252965995,3170,3160,3175,3160,105944
20231031,114900,87917272055,3160,3160,3185,3155,197586
20231031,114800,87291047525,3155,3160,3165,3140,202792
20231031,114700,86652183850,3165,3185,3190,3155,316696
20231031,114600,85648067810,3180,3175,3185,3165,227173
20231031,114500,84927021555,3175,3155,3180,3150,253711
20231031,114400,84123167325,3155,3165,3170,3150,294268
20231031,114300,83193277495,3160,3145,3170,3135,440023
20231031,114200,81805803500,3145,3095,3150,3095,674961
20231031,114100,79694358320,3095,3095,3105,3085,107932
20231031,114000,79360194900,3100,3070,3100,3070,92143
20231031,113900,79075443195,3070,3075,3090,3070,63843
20231031,113800,78878765140,3070,3075,3080,3070,30889
20231031,113700,78783718690,3075,3065,3080,3060,26695
20231031,113600,78701737620,3065,3060,3075,3050,46991
20231031,113500,78557917920,3055,3070,3080,3055,49305
20231031,113400,78406633460,3075,3085,3085,3070,47958
20231031,113300,78259172110,3085,3080,3090,3070,46915
20231031,113200,78114704910,3075,3090,3095,3075,57232
20231031,113100,77938311995,3090,3095,3100,3085,65407
20231031,113000,77735950425,3095,3075,3095,3070,79222
20231031,112900,77491266010,3075,3075,3080,3065,57465
20231031,112800,77314669865,3075,3085,3090,3065,85395
20231031,112700,77051946095,3090,3090,3100,3080,139600
20231031,112600,76620438740,3090,3075,3095,3060,157622
20231031,112500,76134072055,3065,3065,3090,3055,159480
20231031,112400,75643460595,3065,3060,3065,3050,50502
20231031,112300,75488898705,3065,3065,3075,3060,150234
20231031,112200,75028143850,3065,3060,3070,3055,144850
20231031,112100,74584484370,3055,3035,3060,3035,80459
20231031,112000,74339071750,3035,3030,3045,3030,50041
20231031,111900,74186974225,3035,3025,3035,3025,28416
20231031,111800,74100825575,3030,3010,3030,3010,34222
20231031,111700,73997441000,3015,3020,3020,3005,36544
20231031,111600,73887408225,3010,3015,3025,3005,36230
20231031,111500,73778307330,3015,3000,3040,2990,102899
20231031,111400,73469166545,3000,3040,3045,2980,173002
20231031,111300,72950831575,3045,3055,3060,3040,27867
20231031,111200,72865906820,3060,3055,3065,3040,58248
20231031,111100,72687835690,3060,3035,3060,3030,87653
20231031,111000,72420793125,3035,3020,3035,3020,27974
20231031,110900,72336084340,3025,3015,3025,3010,22914
20231031,110800,72266895155,3015,3020,3025,3010,19296
20231031,110700,72208715300,3020,2995,3030,2995,26259
20231031,110600,72129615785,3000,3030,3035,2995,86145
20231031,110500,71870280680,3035,3045,3045,3030,45896
20231031,110400,71730839035,3045,3040,3045,3030,65748
20231031,110300,71531219445,3035,3025,3045,3020,52112
20231031,110200,71373093940,3025,3020,3030,3010,35952
20231031,110100,71264480255,3025,3020,3025,3010,38459
20231031,110000,71148295950,3020,3015,3030,3005,37511
20231031,105900,71035047715,3015,2990,3015,2985,64688
20231031,105800,70841206465,2995,3020,3025,2990,102210
20231031,105700,70533964655,3015,2980,3020,2970,190836
20231031,105600,69963130205,2980,3035,3040,2970,330997
20231031,105500,68967951480,3040,3045,3050,3035,48195
20231031,105400,68821464460,3040,3065,3075,3030,113593
20231031,105300,68475452680,3065,3040,3065,3035,60483
20231031,105200,68290766140,3040,3035,3070,3030,99193
20231031,105100,67989267460,3045,3075,3080,3035,141357
20231031,105000,67557261960,3080,3070,3085,3070,38220
20231031,104900,67439572965,3070,3065,3075,3060,48970
20231031,104800,67289289725,3065,3080,3080,3060,54959
20231031,104700,67120747820,3080,3085,3085,3075,32338
20231031,104600,67021166570,3080,3090,3100,3080,93432
20231031,104500,66732293210,3090,3090,3095,3080,56640
20231031,104400,66557353520,3085,3090,3095,3075,69777
20231031,104300,66341842215,3085,3065,3090,3055,79540
20231031,104200,66097395305,3070,3080,3090,3060,77317
20231031,104100,65859604825,3080,3110,3110,3065,138463
20231031,104000,65432263850,3110,3095,3110,3090,78077
20231031,103900,65190180855,3090,3120,3120,3090,87768
20231031,103800,64917723545,3115,3095,3120,3090,112810
20231031,103700,64567194095,3095,3085,3105,3080,106650
20231031,103600,64236970265,3080,3100,3105,3075,134024
20231031,103500,63823114610,3105,3105,3115,3100,117393
20231031,103400,63458141250,3105,3095,3115,3090,120717
20231031,103300,63083019755,3095,3095,3100,3065,149261
20231031,103200,62622520765,3100,3105,3115,3095,220472
20231031,103100,61938209035,3100,3080,3110,3075,201145
20231031,103000,61314928090,3075,3090,3100,3065,224288
20231031,102900,60622329200,3095,3090,3095,3075,188488
20231031,102800,60040457125,3090,3055,3090,3050,180903
20231031,102700,59484305210,3060,3055,3065,3050,78703
20231031,102600,59243525020,3050,3040,3055,3040,45191
20231031,102500,59105867620,3050,3045,3050,3025,26387
20231031,102400,59025583835,3030,3060,3060,3025,53805
20231031,102300,58861710180,3055,3050,3065,3045,48610
20231031,102200,58713151505,3050,3045,3050,3025,106716
20231031,102100,58389109150,3050,3060,3065,3045,102486
20231031,102000,58076159200,3065,3055,3065,3055,57504
20231031,101900,57900050050,3060,3075,3075,3045,138892
20231031,101800,57474987535,3070,3060,3075,3055,116223
20231031,101700,57118367950,3055,3060,3060,3050,73062
20231031,101600,56895092310,3060,3045,3060,3045,137126
20231031,101500,56476159375,3045,3045,3050,3040,31371
20231031,101400,56380611940,3045,3045,3055,3035,80479
20231031,101300,56135518365,3045,3025,3050,3020,85678
20231031,101200,55874961000,3020,3055,3060,3020,161106
20231031,101100,55385325605,3055,3030,3055,3025,217391
20231031,101000,54724170390,3025,2995,3035,2995,218460
20231031,100900,54065511845,2995,2980,3005,2975,85982
20231031,100800,53808181195,2975,2995,2995,2955,277395
20231031,100700,52983730575,2995,3005,3010,2990,84045
20231031,100600,52731778780,3005,3015,3015,3005,62343
20231031,100500,52544026265,3015,3000,3015,3000,63819
20231031,100400,52351862760,3000,3015,3015,3000,70219
20231031,100300,52140561730,3010,3005,3015,3000,69253
20231031,100200,51932045430,3000,3010,3010,2995,100258
20231031,100100,51631170425,3005,3020,3020,2995,124619
20231031,100000,51256656705,3020,3000,3020,2995,165686
20231031,095900,50758322585,3005,3035,3035,2995,299354
20231031,095800,49855912780,3030,3035,3055,3030,72729
20231031,095700,49634777610,3035,3040,3045,3030,96371
20231031,095600,49341902635,3035,3065,3065,3035,114558
20231031,095500,48993400875,3065,3050,3065,3040,101281
20231031,095400,48684388335,3055,3040,3070,3040,132251
20231031,095300,48280527685,3045,3080,3085,3040,179489
20231031,095200,47731978855,3080,3090,3095,3060,114670
20231031,095100,47379230210,3090,3095,3105,3085,231836
20231031,095000,46661264855,3095,3080,3095,3075,83641
20231031,094900,46403347920,3080,3070,3080,3060,78394
20231031,094800,46162862955,3070,3085,3085,3065,49653
20231031,094700,46010173620,3085,3085,3090,3055,169368
20231031,094600,45489812960,3090,3080,3095,3075,159553
20231031,094500,44997539160,3080,3075,3085,3055,148959
20231031,094400,44539905390,3075,3075,3095,3055,277036
20231031,094300,43688062165,3075,3065,3080,3060,152292
20231031,094200,43219615040,3065,3035,3070,3035,192453
20231031,094100,42631240925,3035,3015,3050,3010,266724
20231031,094000,41822330015,3015,3030,3035,3015,235022
20231031,093900,41111766705,3025,3105,3105,3010,754478
20231031,093800,38816315045,3095,3130,3140,3095,142359
20231031,093700,38372801685,3135,3115,3135,3110,127538
20231031,093600,37973905325,3115,3120,3120,3100,70838
20231031,093500,37753499375,3120,3105,3125,3100,86832
20231031,093400,37483066910,3105,3100,3125,3090,227458
20231031,093300,36777108445,3100,3120,3120,3100,87514
20231031,093200,36504904040,3120,3140,3140,3100,105950
20231031,093100,36175119990,3135,3125,3140,3105,121830
20231031,093000,35794384425,3125,3105,3145,3100,203120
20231031,092900,35158783930,3110,3150,3150,3100,129296
20231031,092800,34755479135,3150,3155,3155,3100,233847
20231031,092700,34022955300,3150,3145,3170,3140,208311
20231031,092600,33366257320,3150,3135,3170,3130,317196
20231031,092500,32366488040,3135,3080,3160,3080,346036
20231031,092400,31281176070,3080,3120,3140,3080,254380
20231031,092300,30490952155,3120,3145,3160,3095,381777
20231031,092200,29302469790,3140,3215,3215,3105,403816
20231031,092100,28024974515,3215,3125,3220,3100,755575
20231031,092000,25629381765,3125,3130,3135,3095,404759
20231031,091900,24370704035,3130,3100,3145,3095,549032
20231031,091800,22656415755,3100,3180,3195,3080,854464
20231031,091700,19966492010,3185,3185,3185,3185,0
20231031,091600,19966492010,3185,3175,3185,3165,215823
20231031,091500,19280516650,3175,3090,3180,3070,1003625
20231031,091400,16137477560,3090,3040,3095,3030,507949
20231031,091300,14576217205,3040,3020,3075,3010,689981
20231031,091200,12475069495,3020,3015,3050,2985,618358
20231031,091100,10611467340,3015,2925,3030,2925,696699
20231031,091000,8538170335,2925,2895,2950,2890,443225
20231031,090900,7239344410,2900,2900,2920,2880,459014
20231031,090800,5907774185,2900,2900,2900,2900,0
20231031,090700,5907774185,2900,2900,2900,2900,0
20231031,090600,5907774185,2900,2840,2900,2835,453907
20231031,090500,4604657745,2835,2805,2870,2800,304988
20231031,090400,3737240700,2815,2780,2820,2765,300636
20231031,090300,2895428440,2785,2750,2820,2730,308638
20231031,090200,2037889210,2755,2715,2775,2700,317728
20231031,090100,1165256150,2715,2675,2720,2670,217960
20231031,090000,576352890,2675,2640,2680,2630,214187