stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,190900,2976317100,3015,3015,3015,3015,11484
20231031,190800,2976317100,3015,3015,3015,3015,0
20231031,190700,2976317100,3015,3015,3015,3015,0
20231031,190600,2976317100,3015,3015,3015,3015,0
20231031,190500,2976317100,3015,3015,3015,3015,0
20231031,190400,2976317100,3015,3015,3015,3015,0
20231031,190300,2976317100,3015,3015,3015,3015,0
20231031,190200,2976317100,3015,3015,3015,3015,0
20231031,190100,2976317100,3015,3015,3015,3015,0
20231031,190000,2976317100,3015,3015,3015,3015,0
20231031,185900,2976317100,3015,3015,3015,3015,0
20231031,185800,2976317100,3015,3015,3015,3015,0
20231031,185700,2976317100,3015,3015,3015,3015,0
20231031,185600,2976317100,3015,3015,3015,3015,0
20231031,185500,2976317100,3015,3015,3015,3015,0
20231031,185400,2976317100,3015,3015,3015,3015,0
20231031,185300,2976317100,3015,3015,3015,3015,0
20231031,185200,2976317100,3015,3015,3015,3015,0
20231031,185100,2976317100,3015,3015,3015,3015,0
20231031,185000,2976317100,3015,3015,3015,3015,0
20231031,184900,2976317100,3015,3015,3015,3015,0
20231031,184800,2976317100,3015,3015,3015,3015,0
20231031,184700,2976317100,3015,3015,3015,3015,0
20231031,184600,2976317100,3015,3015,3015,3015,0
20231031,184500,2976317100,3015,3015,3015,3015,0
20231031,184400,2976317100,3015,3015,3015,3015,0
20231031,184300,2976317100,3015,3015,3015,3015,0
20231031,184200,2976317100,3015,3015,3015,3015,0
20231031,184100,2976317100,3015,3015,3015,3015,0
20231031,184000,2976317100,3015,3015,3015,3015,0
20231031,183900,2976317100,3015,3015,3015,3015,11484
20231031,183800,2976317100,3015,3015,3015,3015,0
20231031,183700,2976317100,3015,3015,3015,3015,0
20231031,183600,2976317100,3015,3015,3015,3015,0
20231031,183500,2976317100,3015,3015,3015,3015,0
20231031,183400,2976317100,3015,3015,3015,3015,0
20231031,183300,2976317100,3015,3015,3015,3015,0
20231031,183200,2976317100,3015,3015,3015,3015,0
20231031,183100,2976317100,3015,3015,3015,3015,0
20231031,183000,2976317100,3015,3015,3015,3015,0
20231031,182900,2976317100,3015,3015,3015,3015,0
20231031,182800,2976317100,3015,3015,3015,3015,0
20231031,182700,2976317100,3015,3015,3015,3015,0
20231031,182600,2976317100,3015,3015,3015,3015,0
20231031,182500,2976317100,3015,3015,3015,3015,0
20231031,182400,2976317100,3015,3015,3015,3015,0
20231031,182300,2976317100,3015,3015,3015,3015,0
20231031,182200,2976317100,3015,3015,3015,3015,0
20231031,182100,2976317100,3015,3015,3015,3015,0
20231031,182000,2976317100,3015,3015,3015,3015,0
20231031,181900,2976317100,3015,3015,3015,3015,0
20231031,181800,2976317100,3015,3015,3015,3015,0
20231031,181700,2976317100,3015,3015,3015,3015,0
20231031,181600,2976317100,3015,3015,3015,3015,0
20231031,181500,2976317100,3015,3015,3015,3015,0
20231031,181400,2976317100,3015,3015,3015,3015,0
20231031,181300,2976317100,3015,3015,3015,3015,0
20231031,181200,2976317100,3015,3015,3015,3015,0
20231031,181100,2976317100,3015,3015,3015,3015,0
20231031,181000,2976317100,3015,3015,3015,3015,0
20231031,180900,2976317100,3015,3015,3015,3015,11484
20231031,180800,2976317100,3015,3015,3015,3015,0
20231031,180700,2976317100,3015,3015,3015,3015,0
20231031,180600,2976317100,3015,3015,3015,3015,0
20231031,180500,2976317100,3015,3015,3015,3015,0
20231031,180400,2976317100,3015,3015,3015,3015,0
20231031,180300,2976317100,3015,3015,3015,3015,0
20231031,180200,2976317100,3015,3015,3015,3015,0
20231031,180100,2976317100,3015,3015,3015,3015,0
20231031,180000,2976317100,3015,3015,3015,3015,0
20231031,175900,2976317100,3015,3015,3015,3015,0
20231031,175800,2976317100,3015,3015,3015,3015,0
20231031,175700,2976317100,3015,3015,3015,3015,0
20231031,175600,2976317100,3015,3015,3015,3015,0
20231031,175500,2976317100,3015,3015,3015,3015,0
20231031,175400,2976317100,3015,3015,3015,3015,0
20231031,175300,2976317100,3015,3015,3015,3015,0
20231031,175200,2976317100,3015,3015,3015,3015,0
20231031,175100,2976317100,3015,3015,3015,3015,0
20231031,175000,2976317100,3015,3015,3015,3015,0
20231031,174900,2976317100,3015,3015,3015,3015,0
20231031,174800,2976317100,3015,3015,3015,3015,0
20231031,174700,2976317100,3015,3015,3015,3015,0
20231031,174600,2976317100,3015,3015,3015,3015,0
20231031,174500,2976317100,3015,3015,3015,3015,0
20231031,174400,2976317100,3015,3015,3015,3015,0
20231031,174300,2976317100,3015,3015,3015,3015,0
20231031,174200,2976317100,3015,3015,3015,3015,0
20231031,174100,2976317100,3015,3015,3015,3015,0
20231031,174000,2976317100,3015,3015,3015,3015,0
20231031,173900,2976317100,3015,3015,3015,3015,11484
20231031,173800,2976317100,3015,3015,3015,3015,0
20231031,173700,2976317100,3015,3015,3015,3015,0
20231031,173600,2976317100,3015,3015,3015,3015,0
20231031,173500,2976317100,3015,3015,3015,3015,0
20231031,173400,2976317100,3015,3015,3015,3015,0
20231031,173300,2976317100,3015,3015,3015,3015,0
20231031,173200,2976317100,3015,3015,3015,3015,0
20231031,173100,2976317100,3015,3015,3015,3015,0
20231031,173000,2976317100,3015,3015,3015,3015,0
20231031,172900,2976317100,3015,3015,3015,3015,0
20231031,172800,2976317100,3015,3015,3015,3015,0
20231031,172700,2976317100,3015,3015,3015,3015,0
20231031,172600,2976317100,3015,3015,3015,3015,0
20231031,172500,2976317100,3015,3015,3015,3015,0
20231031,172400,2976317100,3015,3015,3015,3015,0
20231031,172300,2976317100,3015,3015,3015,3015,0
20231031,172200,2976317100,3015,3015,3015,3015,0
20231031,172100,2976317100,3015,3015,3015,3015,0
20231031,172000,2976317100,3015,3015,3015,3015,0
20231031,171900,2976317100,3015,3015,3015,3015,0
20231031,171800,2976317100,3015,3015,3015,3015,0
20231031,171700,2976317100,3015,3015,3015,3015,0
20231031,171600,2976317100,3015,3015,3015,3015,0
20231031,171500,2976317100,3015,3015,3015,3015,0
20231031,171400,2976317100,3015,3015,3015,3015,0
20231031,171300,2976317100,3015,3015,3015,3015,0
20231031,171200,2976317100,3015,3015,3015,3015,0
20231031,171100,2976317100,3015,3015,3015,3015,0
20231031,171000,2976317100,3015,3015,3015,3015,0
20231031,170900,2976317100,3015,3015,3015,3015,11484
20231031,170800,2976317100,3015,3015,3015,3015,0
20231031,170700,2976317100,3015,3015,3015,3015,0
20231031,170600,2976317100,3015,3015,3015,3015,0
20231031,170500,2976317100,3015,3015,3015,3015,0
20231031,170400,2976317100,3015,3015,3015,3015,0
20231031,170300,2976317100,3015,3015,3015,3015,0
20231031,170200,2976317100,3015,3015,3015,3015,0
20231031,170100,2976317100,3015,3015,3015,3015,0
20231031,170000,2976317100,3015,3015,3015,3015,0
20231031,165900,2976317100,3015,3015,3015,3015,0
20231031,165800,2976317100,3015,3015,3015,3015,0
20231031,165700,2976317100,3015,3015,3015,3015,0
20231031,165600,2976317100,3015,3015,3015,3015,0
20231031,165500,2976317100,3015,3015,3015,3015,0
20231031,165400,2976317100,3015,3015,3015,3015,0
20231031,165300,2976317100,3015,3015,3015,3015,0
20231031,165200,2976317100,3015,3015,3015,3015,0
20231031,165100,2976317100,3015,3015,3015,3015,0
20231031,165000,2976317100,3015,3015,3015,3015,0
20231031,164900,2976317100,3015,3015,3015,3015,0
20231031,164800,2976317100,3015,3015,3015,3015,0
20231031,164700,2976317100,3015,3015,3015,3015,0
20231031,164600,2976317100,3015,3015,3015,3015,0
20231031,164500,2976317100,3015,3015,3015,3015,0
20231031,164400,2976317100,3015,3015,3015,3015,0
20231031,164300,2976317100,3015,3015,3015,3015,0
20231031,164200,2976317100,3015,3015,3015,3015,0
20231031,164100,2976317100,3015,3015,3015,3015,0
20231031,164000,2976317100,3015,3015,3015,3015,0
20231031,163900,2976317100,3015,3015,3015,3015,11484
20231031,163800,2976317100,3015,3015,3015,3015,0
20231031,163700,2976317100,3015,3015,3015,3015,0
20231031,163600,2976317100,3015,3015,3015,3015,0
20231031,163500,2976317100,3015,3015,3015,3015,0
20231031,163400,2976317100,3015,3015,3015,3015,0
20231031,163300,2976317100,3015,3015,3015,3015,0
20231031,163200,2976317100,3015,3015,3015,3015,0
20231031,163100,2976317100,3015,3015,3015,3015,0
20231031,163000,2976317100,3015,3015,3015,3015,0
20231031,162900,2976317100,3015,3015,3015,3015,0
20231031,162800,2976317100,3015,3015,3015,3015,0
20231031,162700,2976317100,3015,3015,3015,3015,0
20231031,162600,2976317100,3015,3015,3015,3015,0
20231031,162500,2976317100,3015,3015,3015,3015,0
20231031,162400,2976317100,3015,3015,3015,3015,0
20231031,162300,2976317100,3015,3015,3015,3015,0
20231031,162200,2976317100,3015,3015,3015,3015,0
20231031,162100,2976317100,3015,3015,3015,3015,0
20231031,162000,2976317100,3015,3015,3015,3015,0
20231031,161900,2976317100,3015,3015,3015,3015,0
20231031,161800,2976317100,3015,3015,3015,3015,0
20231031,161700,2976317100,3015,3015,3015,3015,0
20231031,161600,2976317100,3015,3015,3015,3015,0
20231031,161500,2976317100,3015,3015,3015,3015,0
20231031,161400,2976317100,3015,3015,3015,3015,0
20231031,161300,2976317100,3015,3015,3015,3015,0
20231031,161200,2976317100,3015,3015,3015,3015,0
20231031,161100,2976317100,3015,3015,3015,3015,0
20231031,161000,2976317100,3015,3015,3015,3015,0
20231031,160900,2976317100,3015,3015,3015,3015,11484
20231031,160800,2976317100,3015,3015,3015,3015,0
20231031,160700,2976317100,3015,3015,3015,3015,0
20231031,160600,2976317100,3015,3015,3015,3015,0
20231031,160500,2976317100,3015,3015,3015,3015,0
20231031,160400,2976317100,3015,3015,3015,3015,0
20231031,160300,2976317100,3015,3015,3015,3015,0
20231031,160200,2976317100,3015,3015,3015,3015,0
20231031,160100,2976317100,3015,3015,3015,3015,0
20231031,160000,2976317100,3015,3015,3015,3015,0
20231031,155900,2976317100,3015,3015,3015,3015,0
20231031,155800,2976317100,3015,3015,3015,3015,0
20231031,155700,2976317100,3015,3015,3015,3015,0
20231031,155600,2976317100,3015,3015,3015,3015,0
20231031,155500,2976317100,3015,3015,3015,3015,0
20231031,155400,2976317100,3015,3015,3015,3015,0
20231031,155300,2976317100,3015,3015,3015,3015,0
20231031,155200,2976317100,3015,3015,3015,3015,0
20231031,155100,2976317100,3015,3015,3015,3015,0
20231031,155000,2976317100,3015,3015,3015,3015,0
20231031,154900,2976317100,3015,3015,3015,3015,0
20231031,154800,2976317100,3015,3015,3015,3015,0
20231031,154700,2976317100,3015,3015,3015,3015,0
20231031,154600,2976317100,3015,3015,3015,3015,0
20231031,154500,2976317100,3015,3015,3015,3015,0
20231031,154400,2976317100,3015,3015,3015,3015,0
20231031,154300,2976317100,3015,3015,3015,3015,0
20231031,154200,2976317100,3015,3015,3015,3015,0
20231031,154100,2976317100,3015,3015,3015,3015,0
20231031,154000,2976317100,3015,3015,3015,3015,0
20231031,153900,2976317100,3015,3015,3015,3015,11484
20231031,153800,2976317100,3015,3015,3015,3015,0
20231031,153700,2976317100,3015,3015,3015,3015,0
20231031,153600,2976317100,3015,3015,3015,3015,0
20231031,153500,2976317100,3015,3015,3015,3015,0
20231031,153400,2976317100,3015,3015,3015,3015,0
20231031,153300,2976317100,3015,3015,3015,3015,0
20231031,153200,2976317100,3015,3015,3015,3015,0
20231031,153100,2976317100,3015,3015,3015,3015,0
20231031,153000,2976317100,3015,3015,3015,3015,11484
20231031,152900,2941692840,3030,3030,3030,3030,0
20231031,152800,2941692840,3030,3030,3030,3030,0
20231031,152700,2941692840,3030,3030,3030,3030,0
20231031,152600,2941692840,3030,3030,3030,3030,0
20231031,152500,2941692840,3030,3030,3030,3030,0
20231031,152400,2941692840,3030,3030,3030,3030,0
20231031,152300,2941692840,3030,3030,3030,3030,0
20231031,152200,2941692840,3030,3030,3030,3030,0
20231031,152100,2941692840,3030,3030,3030,3030,0
20231031,152000,2941692840,3030,3030,3030,3030,0
20231031,151900,2941692840,3030,3025,3030,3025,2447
20231031,151800,2934283220,3025,3020,3025,3020,250
20231031,151700,2933527220,3020,3020,3025,3020,2163
20231031,151600,2926992970,3020,3020,3020,3020,498
20231031,151500,2925489010,3010,3015,3015,3010,3992
20231031,151400,2913468035,3015,3015,3015,3010,17555
20231031,151300,2860620025,3010,3025,3030,3010,5611
20231031,151200,2843681775,3020,3020,3025,3020,2416
20231031,151100,2836385400,3020,3015,3020,3015,1131
20231031,151000,2832972930,3015,3015,3015,3010,1149
20231031,150900,2829512165,3020,3020,3020,3020,400
20231031,150800,2828304165,3020,3025,3025,3015,9418
20231031,150700,2799884390,3025,3025,3025,3025,2100
20231031,150600,2793531890,3025,3025,3025,3025,1640
20231031,150500,2788570890,3025,3020,3025,3020,389
20231031,150400,2787395815,3020,3025,3025,3020,1477
20231031,150300,2782928125,3025,3030,3030,3025,2719
20231031,150200,2774702810,3030,3025,3030,3025,747
20231031,150100,2772439455,3030,3025,3030,3025,1200
20231031,150000,2768808725,3025,3030,3030,3025,1947
20231031,145900,2762918950,3030,3030,3030,3030,102
20231031,145800,2762609890,3025,3020,3025,3020,4011
20231031,145700,2750496615,3025,3030,3030,3025,4622
20231031,145600,2736515060,3035,3035,3035,3025,23
20231031,145500,2736445315,3030,3035,3035,3030,2140
20231031,145400,2729961070,3035,3040,3040,3030,566
20231031,145300,2728244760,3030,3035,3040,3030,117
20231031,145200,2727890095,3045,3030,3045,3030,411
20231031,145100,2726641915,3030,3030,3030,3030,167
20231031,145000,2726135905,3040,3040,3040,3040,753
20231031,144900,2723846785,3030,3030,3030,3030,515
20231031,144800,2722286335,3025,3030,3030,3025,1778
20231031,144700,2716906935,3030,3035,3035,3030,1840
20231031,144600,2711329035,3035,3035,3045,3030,1953
20231031,144500,2705406670,3030,3030,3030,3030,1167
20231031,144400,2701870660,3030,3025,3030,3025,1104
20231031,144300,2698526035,3025,3030,3030,3020,271
20231031,144200,2697705225,3030,3030,3030,3030,5
20231031,144100,2697690075,3030,3025,3030,3025,232
20231031,144000,2696988115,3030,3030,3030,3025,305
20231031,143900,2696065465,3025,3025,3025,3010,1011
20231031,143800,2693011480,3030,3015,3030,3010,456
20231031,143700,2691635740,3015,3015,3020,3015,4232
20231031,143600,2678875975,3015,3020,3025,3015,8933
20231031,143500,2651927555,3020,3025,3025,3020,1830
20231031,143400,2646399950,3020,3020,3035,3020,1007
20231031,143300,2643350180,3020,3020,3020,3020,246
20231031,143200,2642607260,3015,3015,3020,3015,314
20231031,143100,2641660450,3020,3020,3025,3015,5897
20231031,143000,2623866550,3030,3030,3030,3020,7669
20231031,142900,2600631900,3030,3030,3030,3020,124
20231031,142800,2600256730,3030,3025,3030,3020,1787
20231031,142700,2594855080,3030,3030,3030,3030,29
20231031,142600,2594767210,3040,3035,3040,3030,598
20231031,142500,2592951875,3040,3045,3045,3040,3
20231031,142400,2592942750,3040,3045,3055,3040,6654
20231031,142300,2572681820,3060,3060,3060,3060,16
20231031,142200,2572632860,3050,3050,3050,3050,447
20231031,142100,2571269510,3055,3015,3100,3015,22589
20231031,142000,2502146880,3015,3020,3020,3015,3026
20231031,141900,2493009615,3020,3025,3025,3020,80
20231031,141800,2492767990,3025,3020,3025,3020,812
20231031,141700,2490315660,3020,3025,3025,3020,442
20231031,141600,2488979440,3025,3030,3030,3025,312
20231031,141500,2488035620,3025,3025,3025,3025,80
20231031,141400,2487793620,3025,3030,3030,3025,62
20231031,141300,2487606065,3030,3030,3030,3030,709
20231031,141200,2485457795,3025,3025,3025,3025,8
20231031,141100,2485433595,3025,3020,3025,3020,51
20231031,141000,2485279420,3020,3025,3025,3015,1651
20231031,140900,2480300655,3020,3020,3020,3015,1033
20231031,140800,2477181670,3015,3020,3020,3015,133
20231031,140700,2476780520,3020,3025,3025,3020,761
20231031,140600,2474479695,3020,3020,3025,3020,10001
20231031,140500,2444276670,3020,3025,3025,3020,897
20231031,140400,2441567725,3025,3025,3025,3025,50
20231031,140300,2441416475,3025,3020,3025,3020,216
20231031,140200,2440764075,3025,3020,3025,3020,102
20231031,140100,2440455535,3020,3020,3020,3020,1320
20231031,140000,2436469135,3020,3025,3025,3020,1657
20231031,135900,2431464960,3025,3025,3025,3020,5895
20231031,135800,2413661940,3020,3020,3020,3020,4331
20231031,135700,2400582320,3020,3020,3020,3020,170
20231031,135600,2400068920,3025,3020,3025,3020,1018
20231031,135500,2396994485,3020,3025,3025,3020,622
20231031,135400,2395113335,3025,3030,3030,3025,1645
20231031,135300,2390136710,3035,3030,3035,3020,3054
20231031,135200,2380880790,3030,3030,3030,3030,74
20231031,135100,2380656570,3030,3030,3030,3030,131
20231031,135000,2380259640,3020,3020,3025,3020,648
20231031,134900,2378302430,3020,3025,3030,3020,7389
20231031,134800,2355980200,3030,3030,3030,3030,10
20231031,134700,2355949900,3025,3025,3025,3025,11
20231031,134600,2355916625,3025,3025,3025,3025,1576
20231031,134500,2351149225,3025,3025,3025,3025,400
20231031,134400,2349939225,3025,3030,3030,3025,493
20231031,134300,2348447890,3025,3030,3030,3025,750
20231031,134200,2346178640,3030,3025,3030,3025,303
20231031,134100,2345262050,3025,3035,3035,3025,4705
20231031,134000,2331019385,3035,3030,3035,3025,430
20231031,133900,2329718125,3030,3030,3030,3030,1101
20231031,133800,2326382095,3030,3030,3030,3030,344
20231031,133700,2325339775,3030,3030,3030,3030,0
20231031,133600,2325339775,3030,3030,3030,3030,3370
20231031,133500,2315128675,3030,3030,3030,3030,10
20231031,133400,2315098375,3025,3025,3025,3025,3000
20231031,133300,2306023375,3025,3025,3025,3025,105
20231031,133200,2305705750,3025,3035,3035,3025,1802
20231031,133100,2300249680,3035,3030,3035,3030,871
20231031,133000,2297606250,3030,3030,3030,3030,242
20231031,132900,2296872990,3030,3030,3030,3030,300
20231031,132800,2295963990,3030,3035,3035,3030,55
20231031,132700,2295797315,3030,3030,3030,3030,250
20231031,132600,2295039815,3030,3030,3030,3030,2588
20231031,132500,2287198175,3040,3040,3040,3040,8
20231031,132400,2287173855,3040,3040,3040,3040,41
20231031,132300,2287049215,3040,3040,3040,3040,0
20231031,132200,2287049215,3040,3030,3040,3030,675
20231031,132100,2285002965,3030,3030,3030,3030,135
20231031,132000,2284593915,3030,3030,3030,3030,250
20231031,131900,2283836415,3030,3030,3030,3030,1198
20231031,131800,2280206475,3030,3030,3030,3030,1
20231031,131700,2280203445,3040,3025,3040,3025,215
20231031,131600,2279550260,3035,3025,3035,3025,25
20231031,131500,2279474625,3025,3030,3030,3025,454
20231031,131400,2278100525,3035,3030,3035,3030,2582
20231031,131300,2270264615,3030,3035,3035,3030,160
20231031,131200,2269779565,3035,3035,3035,3035,289
20231031,131100,2268902450,3035,3030,3035,3030,3201
20231031,131000,2259187420,3030,3035,3035,3030,130
20231031,130900,2258793470,3030,3025,3030,3025,25
20231031,130800,2258717730,3025,3035,3035,3025,2792
20231031,130700,2250267035,3030,3030,3030,3030,42
20231031,130600,2250139775,3030,3030,3030,3030,1000
20231031,130500,2247109775,3030,3030,3030,3030,0
20231031,130400,2247109775,3030,3030,3030,3030,0
20231031,130300,2247109775,3030,3045,3045,3030,1527
20231031,130200,2242482945,3045,3035,3045,3035,828
20231031,130100,2239969455,3035,3035,3035,3035,8
20231031,130000,2239945175,3045,3035,3045,3035,1527
20231031,125900,2235299680,3040,3035,3040,3035,51
20231031,125800,2235144890,3040,3035,3040,3035,219
20231031,125700,2234480200,3045,3045,3045,3045,0
20231031,125600,2234480200,3045,3045,3045,3045,0
20231031,125500,2234480200,3045,3045,3045,3045,10
20231031,125400,2234449750,3040,3040,3040,3040,614
20231031,125300,2232583190,3040,3040,3040,3040,0
20231031,125200,2232583190,3040,3040,3040,3040,369
20231031,125100,2231461430,3040,3030,3040,3030,3932
20231031,125000,2219539830,3020,3020,3020,3020,939
20231031,124900,2216704050,3025,3030,3030,3020,4584
20231031,124800,2202837470,3030,3040,3040,3030,563
20231031,124700,2201130315,3040,3040,3040,3040,300
20231031,124600,2200218315,3040,3040,3040,3040,4
20231031,124500,2200206155,3040,3040,3040,3035,92
20231031,124400,2199926525,3040,3040,3040,3040,0
20231031,124300,2199926525,3040,3030,3040,3030,64
20231031,124200,2199732265,3030,3030,3040,3030,1821
20231031,124100,2194214625,3030,3030,3030,3025,4718
20231031,124000,2179919185,3030,3030,3030,3030,4
20231031,123900,2179907065,3030,3025,3030,3025,6367
20231031,123800,2160630225,3025,3025,3025,3025,157
20231031,123700,2160155300,3025,3030,3030,3025,1524
20231031,123600,2155540585,3040,3030,3040,3030,1093
20231031,123500,2152223795,3035,3040,3040,3035,2251
20231031,123400,2145381255,3040,3040,3040,3040,1000
20231031,123300,2142341255,3030,3030,3030,3030,5
20231031,123200,2142326105,3025,3050,3050,3025,209
20231031,123100,2141691380,3050,3050,3050,3050,11
20231031,123000,2141657830,3045,3025,3045,3025,308
20231031,122900,2140723990,3040,3030,3040,3030,701
20231031,122800,2138597970,3030,3030,3030,3030,57
20231031,122700,2138425260,3020,3020,3020,3020,561
20231031,122600,2136731040,3020,3030,3030,3020,85
20231031,122500,2136474330,3025,3020,3025,3020,793
20231031,122400,2134079230,3020,3020,3020,3020,840
20231031,122300,2131542430,3020,3020,3025,3020,123
20231031,122200,2131170960,3020,3020,3020,3015,280
20231031,122100,2130325940,3015,3015,3015,3010,7026
20231031,122000,2109145655,3015,3015,3030,3015,530
20231031,121900,2107547685,3025,3015,3025,3015,129
20231031,121800,2107158200,3015,3020,3020,3015,8391
20231031,121700,2081847435,3015,3020,3020,3015,267
20231031,121600,2081042405,3020,3020,3020,3015,9872
20231031,121500,2051264200,3020,3020,3020,3015,2731
20231031,121400,2043026230,3015,3020,3020,3015,806
20231031,121300,2040592855,3020,3020,3040,3020,1025
20231031,121200,2037497335,3020,3020,3020,3015,1608
20231031,121100,2032643675,3020,3025,3025,3020,7280
20231031,121000,2010657575,3020,3030,3030,3020,19781
20231031,120900,1950762780,3040,3030,3045,3030,52
20231031,120800,1950604705,3030,3045,3045,3030,2800
20231031,120700,1942106515,3050,3050,3050,3050,0
20231031,120600,1942106515,3050,3035,3050,3035,247
20231031,120500,1941353210,3035,3035,3035,3030,1769
20231031,120400,1935986855,3035,3035,3035,3030,2390
20231031,120300,1928734550,3035,3035,3035,3035,0
20231031,120200,1928734550,3035,3040,3040,3035,290
20231031,120100,1927853310,3040,3040,3040,3040,20
20231031,120000,1927792510,3050,3050,3050,3050,600
20231031,115900,1925962510,3040,3040,3040,3040,25
20231031,115800,1925886510,3040,3040,3040,3040,73
20231031,115700,1925664590,3035,3035,3035,3035,4366
20231031,115600,1912413780,3035,3035,3035,3035,1
20231031,115500,1912410745,3035,3030,3035,3030,1001
20231031,115400,1909377710,3030,3030,3030,3030,0
20231031,115300,1909377710,3030,3030,3030,3030,154
20231031,115200,1908911090,3025,3030,3030,3025,73
20231031,115100,1908690225,3030,3030,3030,3030,484
20231031,115000,1907223705,3030,3035,3035,3030,7015
20231031,114900,1885968055,3030,3040,3040,3030,212
20231031,114800,1885324680,3030,3030,3030,3030,3
20231031,114700,1885315590,3040,3040,3040,3035,10835
20231031,114600,1852410185,3045,3045,3045,3045,50
20231031,114500,1852257935,3045,3045,3045,3040,642
20231031,114400,1850304735,3045,3050,3050,3045,725
20231031,114300,1848097105,3050,3050,3050,3050,20
20231031,114200,1848036105,3050,3050,3050,3050,1263
20231031,114100,1844183955,3050,3050,3050,3050,19
20231031,114000,1844126005,3050,3050,3050,3050,1408
20231031,113900,1839831605,3055,3055,3055,3045,429
20231031,113800,1838524205,3055,3050,3055,3045,54
20231031,113700,1838359475,3060,3050,3060,3050,32
20231031,113600,1838261765,3050,3050,3050,3045,259
20231031,113500,1837472315,3050,3045,3050,3040,679
20231031,113400,1835406725,3045,3045,3045,3045,5
20231031,113300,1835391500,3045,3050,3050,3045,2921
20231031,113200,1826496620,3050,3050,3050,3050,1723
20231031,113100,1821241470,3055,3050,3055,3050,430
20231031,113000,1819928590,3055,3055,3060,3055,1039
20231031,112900,1816753285,3055,3055,3055,3055,67
20231031,112800,1816548600,3055,3055,3055,3055,29
20231031,112700,1816460005,3055,3055,3055,3050,723
20231031,112600,1814251350,3055,3055,3055,3055,12
20231031,112500,1814214690,3050,3050,3050,3050,1
20231031,112400,1814211640,3050,3050,3055,3050,989
20231031,112300,1811195180,3055,3055,3055,3055,10
20231031,112200,1811164630,3060,3055,3060,3055,3899
20231031,112100,1799253175,3060,3060,3060,3055,150
20231031,112000,1798794895,3055,3055,3055,3055,169
20231031,111900,1798278600,3055,3060,3060,3055,2522
20231031,111800,1790573625,3055,3060,3060,3055,5672
20231031,111700,1773244515,3060,3055,3060,3055,1032
20231031,111600,1770090385,3060,3060,3060,3060,119
20231031,111500,1769726245,3060,3060,3060,3060,3
20231031,111400,1769717065,3055,3060,3060,3055,4410
20231031,111300,1756244450,3055,3065,3065,3055,3025
20231031,111200,1746989640,3065,3070,3070,3065,1388
20231031,111100,1742728620,3070,3070,3070,3070,2049
20231031,111000,1736438190,3070,3075,3075,3070,535
20231031,110900,1734794265,3075,3055,3075,3055,22917
20231031,110800,1664661385,3055,3055,3055,3055,428
20231031,110700,1663353845,3055,3055,3055,3055,1
20231031,110600,1663350790,3050,3055,3055,3050,1426
20231031,110500,1658999835,3055,3045,3055,3045,342
20231031,110400,1657958430,3040,3050,3050,3040,4650
20231031,110300,1643788475,3050,3050,3050,3050,449
20231031,110200,1642419025,3050,3050,3050,3045,825
20231031,110100,1639902820,3050,3055,3055,3050,708
20231031,110000,1637743370,3060,3060,3060,3060,3
20231031,105900,1637734190,3060,3060,3060,3060,500
20231031,105800,1636204190,3060,3060,3060,3060,2010
20231031,105700,1630053590,3060,3050,3060,3045,1052
20231031,105600,1626849820,3055,3055,3055,3055,101
20231031,105500,1626541265,3050,3050,3055,3050,193
20231031,105400,1625952240,3055,3060,3060,3055,156
20231031,105300,1625475135,3050,3050,3050,3045,1993
20231031,105200,1619398535,3050,3060,3060,3050,21
20231031,105100,1619334475,3050,3050,3055,3050,3314
20231031,105000,1609220045,3055,3055,3055,3055,6
20231031,104900,1609201715,3050,3055,3055,3050,54
20231031,104800,1609036755,3055,3055,3055,3055,55
20231031,104700,1608868730,3060,3060,3060,3060,2150
20231031,104600,1602289730,3060,3060,3060,3060,600
20231031,104500,1600453730,3060,3065,3065,3060,484
20231031,104400,1598971590,3065,3065,3065,3065,672
20231031,104300,1596911910,3070,3070,3070,3070,853
20231031,104200,1594293200,3070,3065,3070,3055,3777
20231031,104100,1582721530,3065,3055,3065,3055,1296
20231031,104000,1578752090,3055,3065,3065,3055,223
20231031,103900,1578069615,3065,3065,3070,3065,530
20231031,103800,1576443665,3065,3060,3065,3060,1671
20231031,103700,1571327375,3055,3050,3055,3050,650
20231031,103600,1569342050,3050,3055,3055,3050,25
20231031,103500,1569265775,3055,3040,3055,3040,21
20231031,103400,1569201920,3040,3045,3045,3040,2086
20231031,103300,1562856040,3045,3045,3045,3045,50
20231031,103200,1562703790,3045,3045,3045,3045,100
20231031,103100,1562399290,3040,3045,3045,3040,3678
20231031,103000,1551214690,3055,3060,3060,3055,541
20231031,102900,1549561720,3055,3060,3065,3055,1815
20231031,102800,1544009320,3060,3055,3060,3055,1851
20231031,102700,1538347275,3055,3045,3055,3035,8036
20231031,102600,1513857450,3035,3035,3035,3035,1209
20231031,102500,1510188135,3035,3035,3040,3035,8020
20231031,102400,1485845425,3035,3040,3040,3035,2883
20231031,102300,1477091720,3045,3040,3045,3040,1359
20231031,102200,1472957780,3045,3045,3050,3040,1150
20231031,102100,1469461725,3040,3045,3045,3040,2027
20231031,102000,1463289515,3045,3040,3045,3040,3399
20231031,101900,1452947800,3045,3050,3050,3045,3430
20231031,101800,1442497845,3050,3045,3050,3045,287
20231031,101700,1441623095,3045,3045,3045,3045,1633
20231031,101600,1436650610,3045,3045,3045,3040,288
20231031,101500,1435774550,3045,3035,3045,3035,495
20231031,101400,1434270625,3035,3035,3035,3030,3226
20231031,101300,1424489380,3035,3045,3045,3035,7218
20231031,101200,1402564565,3045,3055,3060,3045,4328
20231031,101100,1389364915,3055,3060,3060,3055,2906
20231031,101000,1380485145,3055,3055,3055,3050,1074
20231031,100900,1377206200,3055,3050,3055,3050,108
20231031,100800,1376876300,3050,3050,3050,3050,242
20231031,100700,1376138200,3055,3055,3055,3050,1458
20231031,100600,1371690190,3055,3045,3055,3040,10914
20231031,100500,1338452960,3045,3040,3045,3040,1350
20231031,100400,1334344005,3035,3040,3040,3035,393
20231031,100300,1333150085,3040,3045,3045,3035,2100
20231031,100200,1326772620,3040,3040,3040,3035,1955
20231031,100100,1320833015,3030,3035,3040,3030,4797
20231031,100000,1306273480,3035,3040,3040,3035,2014
20231031,095900,1300158140,3040,3040,3040,3035,1212
20231031,095800,1296475165,3035,3040,3040,3035,1115
20231031,095700,1293085805,3030,3035,3040,3030,5871
20231031,095600,1275271285,3030,3030,3050,3030,9795
20231031,095500,1245587250,3030,3035,3035,3030,6538
20231031,095400,1225763135,3040,3050,3050,3040,2898
20231031,095300,1216942870,3055,3050,3055,3050,6293
20231031,095200,1197748680,3050,3060,3070,3050,5921
20231031,095100,1179666440,3060,3060,3075,3060,6772
20231031,095000,1158943690,3060,3080,3080,3060,1162
20231031,094900,1155379110,3070,3065,3080,3060,5113
20231031,094800,1139699835,3065,3055,3070,3050,2507
20231031,094700,1132033045,3050,3055,3060,3050,2838
20231031,094600,1123362005,3050,3050,3055,3050,214
20231031,094500,1122708485,3045,3040,3055,3040,1163
20231031,094400,1119170050,3040,3035,3040,3030,3143
20231031,094300,1109622265,3035,3025,3040,3020,12991
20231031,094200,1070277345,3040,3025,3040,3015,21327
20231031,094100,1005786495,3030,3040,3040,3025,12897
20231031,094000,966747265,3035,3050,3055,3030,29308
20231031,093900,877446945,3055,3060,3075,3050,1956
20231031,093800,871468590,3060,3060,3075,3055,9819
20231031,093700,841467905,3075,3065,3075,3060,4469
20231031,093600,827782700,3065,3065,3065,3060,2700
20231031,093500,819517365,3070,3080,3080,3070,2082
20231031,093400,813119630,3080,3080,3090,3075,1230
20231031,093300,809330570,3080,3060,3080,3060,10443
20231031,093200,777321160,3060,3080,3085,3060,24915
20231031,093100,700836175,3085,3080,3085,3080,2062
20231031,093000,694481370,3080,3080,3085,3080,2413
20231031,092900,687043790,3085,3080,3085,3080,1581
20231031,092800,682174250,3085,3085,3085,3080,3152
20231031,092700,672452730,3085,3070,3085,3070,3227
20231031,092600,662523205,3070,3070,3075,3070,4743
20231031,092500,647958205,3070,3070,3075,3060,3497
20231031,092400,637232060,3065,3065,3070,3060,4308
20231031,092300,624032900,3065,3055,3065,3055,12018
20231031,092200,587291055,3055,3085,3090,3055,27893
20231031,092100,501664560,3090,3075,3090,3075,3437
20231031,092000,491073635,3080,3070,3090,3050,21469
20231031,091900,425108415,3080,3120,3120,3075,22942
20231031,091800,353978930,3120,3125,3135,3110,12786
20231031,091700,314125100,3125,3130,3135,3120,2487
20231031,091600,306347165,3130,3120,3130,3120,1550
20231031,091500,301501030,3120,3125,3125,3115,4438
20231031,091400,287660275,3125,3130,3130,3120,11998
20231031,091300,250208660,3130,3140,3140,3130,2590
20231031,091200,242097845,3145,3150,3150,3135,10345
20231031,091100,209607820,3150,3155,3160,3150,5246
20231031,091000,193066030,3160,3165,3195,3160,3769
20231031,090900,181122810,3160,3180,3180,3155,7461
20231031,090800,157468350,3180,3195,3195,3180,3422
20231031,090700,146569740,3190,3195,3195,3190,5236
20231031,090600,129859375,3215,3220,3235,3195,11737
20231031,090500,92207410,3215,3220,3225,3215,1235
20231031,090400,88231165,3225,3235,3235,3215,3655
20231031,090300,76459155,3240,3240,3240,3225,226
20231031,090200,75728415,3220,3250,3255,3220,10843
20231031,090100,40655075,3250,3235,3250,3235,2317
20231031,090000,33145595,3235,3250,3255,3235,9950