stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,195900,904714535,2175,2175,2175,2175,13211
20231031,195800,904714535,2175,2175,2175,2175,0
20231031,195700,904714535,2175,2175,2175,2175,0
20231031,195600,904714535,2175,2175,2175,2175,0
20231031,195500,904714535,2175,2175,2175,2175,0
20231031,195400,904714535,2175,2175,2175,2175,0
20231031,195300,904714535,2175,2175,2175,2175,0
20231031,195200,904714535,2175,2175,2175,2175,0
20231031,195100,904714535,2175,2175,2175,2175,0
20231031,195000,904714535,2175,2175,2175,2175,0
20231031,194900,904714535,2175,2175,2175,2175,0
20231031,194800,904714535,2175,2175,2175,2175,0
20231031,194700,904714535,2175,2175,2175,2175,0
20231031,194600,904714535,2175,2175,2175,2175,0
20231031,194500,904714535,2175,2175,2175,2175,0
20231031,194400,904714535,2175,2175,2175,2175,0
20231031,194300,904714535,2175,2175,2175,2175,0
20231031,194200,904714535,2175,2175,2175,2175,0
20231031,194100,904714535,2175,2175,2175,2175,0
20231031,194000,904714535,2175,2175,2175,2175,0
20231031,193900,904714535,2175,2175,2175,2175,0
20231031,193800,904714535,2175,2175,2175,2175,0
20231031,193700,904714535,2175,2175,2175,2175,0
20231031,193600,904714535,2175,2175,2175,2175,0
20231031,193500,904714535,2175,2175,2175,2175,0
20231031,193400,904714535,2175,2175,2175,2175,0
20231031,193300,904714535,2175,2175,2175,2175,0
20231031,193200,904714535,2175,2175,2175,2175,0
20231031,193100,904714535,2175,2175,2175,2175,0
20231031,193000,904714535,2175,2175,2175,2175,0
20231031,192900,904714535,2175,2175,2175,2175,13211
20231031,192800,904714535,2175,2175,2175,2175,0
20231031,192700,904714535,2175,2175,2175,2175,0
20231031,192600,904714535,2175,2175,2175,2175,0
20231031,192500,904714535,2175,2175,2175,2175,0
20231031,192400,904714535,2175,2175,2175,2175,0
20231031,192300,904714535,2175,2175,2175,2175,0
20231031,192200,904714535,2175,2175,2175,2175,0
20231031,192100,904714535,2175,2175,2175,2175,0
20231031,192000,904714535,2175,2175,2175,2175,0
20231031,191900,904714535,2175,2175,2175,2175,0
20231031,191800,904714535,2175,2175,2175,2175,0
20231031,191700,904714535,2175,2175,2175,2175,0
20231031,191600,904714535,2175,2175,2175,2175,0
20231031,191500,904714535,2175,2175,2175,2175,0
20231031,191400,904714535,2175,2175,2175,2175,0
20231031,191300,904714535,2175,2175,2175,2175,0
20231031,191200,904714535,2175,2175,2175,2175,0
20231031,191100,904714535,2175,2175,2175,2175,0
20231031,191000,904714535,2175,2175,2175,2175,0
20231031,190900,904714535,2175,2175,2175,2175,0
20231031,190800,904714535,2175,2175,2175,2175,0
20231031,190700,904714535,2175,2175,2175,2175,0
20231031,190600,904714535,2175,2175,2175,2175,0
20231031,190500,904714535,2175,2175,2175,2175,0
20231031,190400,904714535,2175,2175,2175,2175,0
20231031,190300,904714535,2175,2175,2175,2175,0
20231031,190200,904714535,2175,2175,2175,2175,0
20231031,190100,904714535,2175,2175,2175,2175,0
20231031,190000,904714535,2175,2175,2175,2175,0
20231031,185900,904714535,2175,2175,2175,2175,13211
20231031,185800,904714535,2175,2175,2175,2175,0
20231031,185700,904714535,2175,2175,2175,2175,0
20231031,185600,904714535,2175,2175,2175,2175,0
20231031,185500,904714535,2175,2175,2175,2175,0
20231031,185400,904714535,2175,2175,2175,2175,0
20231031,185300,904714535,2175,2175,2175,2175,0
20231031,185200,904714535,2175,2175,2175,2175,0
20231031,185100,904714535,2175,2175,2175,2175,0
20231031,185000,904714535,2175,2175,2175,2175,0
20231031,184900,904714535,2175,2175,2175,2175,0
20231031,184800,904714535,2175,2175,2175,2175,0
20231031,184700,904714535,2175,2175,2175,2175,0
20231031,184600,904714535,2175,2175,2175,2175,0
20231031,184500,904714535,2175,2175,2175,2175,0
20231031,184400,904714535,2175,2175,2175,2175,0
20231031,184300,904714535,2175,2175,2175,2175,0
20231031,184200,904714535,2175,2175,2175,2175,0
20231031,184100,904714535,2175,2175,2175,2175,0
20231031,184000,904714535,2175,2175,2175,2175,0
20231031,183900,904714535,2175,2175,2175,2175,0
20231031,183800,904714535,2175,2175,2175,2175,0
20231031,183700,904714535,2175,2175,2175,2175,0
20231031,183600,904714535,2175,2175,2175,2175,0
20231031,183500,904714535,2175,2175,2175,2175,0
20231031,183400,904714535,2175,2175,2175,2175,0
20231031,183300,904714535,2175,2175,2175,2175,0
20231031,183200,904714535,2175,2175,2175,2175,0
20231031,183100,904714535,2175,2175,2175,2175,0
20231031,183000,904714535,2175,2175,2175,2175,0
20231031,182900,904714535,2175,2175,2175,2175,13211
20231031,182800,904714535,2175,2175,2175,2175,0
20231031,182700,904714535,2175,2175,2175,2175,0
20231031,182600,904714535,2175,2175,2175,2175,0
20231031,182500,904714535,2175,2175,2175,2175,0
20231031,182400,904714535,2175,2175,2175,2175,0
20231031,182300,904714535,2175,2175,2175,2175,0
20231031,182200,904714535,2175,2175,2175,2175,0
20231031,182100,904714535,2175,2175,2175,2175,0
20231031,182000,904714535,2175,2175,2175,2175,0
20231031,181900,904714535,2175,2175,2175,2175,0
20231031,181800,904714535,2175,2175,2175,2175,0
20231031,181700,904714535,2175,2175,2175,2175,0
20231031,181600,904714535,2175,2175,2175,2175,0
20231031,181500,904714535,2175,2175,2175,2175,0
20231031,181400,904714535,2175,2175,2175,2175,0
20231031,181300,904714535,2175,2175,2175,2175,0
20231031,181200,904714535,2175,2175,2175,2175,0
20231031,181100,904714535,2175,2175,2175,2175,0
20231031,181000,904714535,2175,2175,2175,2175,0
20231031,180900,904714535,2175,2175,2175,2175,0
20231031,180800,904714535,2175,2175,2175,2175,0
20231031,180700,904714535,2175,2175,2175,2175,0
20231031,180600,904714535,2175,2175,2175,2175,0
20231031,180500,904714535,2175,2175,2175,2175,0
20231031,180400,904714535,2175,2175,2175,2175,0
20231031,180300,904714535,2175,2175,2175,2175,0
20231031,180200,904714535,2175,2175,2175,2175,0
20231031,180100,904714535,2175,2175,2175,2175,0
20231031,180000,904714535,2175,2175,2175,2175,0
20231031,175900,904714535,2175,2175,2175,2175,13211
20231031,175800,904714535,2175,2175,2175,2175,0
20231031,175700,904714535,2175,2175,2175,2175,0
20231031,175600,904714535,2175,2175,2175,2175,0
20231031,175500,904714535,2175,2175,2175,2175,0
20231031,175400,904714535,2175,2175,2175,2175,0
20231031,175300,904714535,2175,2175,2175,2175,0
20231031,175200,904714535,2175,2175,2175,2175,0
20231031,175100,904714535,2175,2175,2175,2175,0
20231031,175000,904714535,2175,2175,2175,2175,0
20231031,174900,904714535,2175,2175,2175,2175,0
20231031,174800,904714535,2175,2175,2175,2175,0
20231031,174700,904714535,2175,2175,2175,2175,0
20231031,174600,904714535,2175,2175,2175,2175,0
20231031,174500,904714535,2175,2175,2175,2175,0
20231031,174400,904714535,2175,2175,2175,2175,0
20231031,174300,904714535,2175,2175,2175,2175,0
20231031,174200,904714535,2175,2175,2175,2175,0
20231031,174100,904714535,2175,2175,2175,2175,0
20231031,174000,904714535,2175,2175,2175,2175,0
20231031,173900,904714535,2175,2175,2175,2175,0
20231031,173800,904714535,2175,2175,2175,2175,0
20231031,173700,904714535,2175,2175,2175,2175,0
20231031,173600,904714535,2175,2175,2175,2175,0
20231031,173500,904714535,2175,2175,2175,2175,0
20231031,173400,904714535,2175,2175,2175,2175,0
20231031,173300,904714535,2175,2175,2175,2175,0
20231031,173200,904714535,2175,2175,2175,2175,0
20231031,173100,904714535,2175,2175,2175,2175,0
20231031,173000,904714535,2175,2175,2175,2175,0
20231031,172900,904714535,2175,2175,2175,2175,13211
20231031,172800,904714535,2175,2175,2175,2175,0
20231031,172700,904714535,2175,2175,2175,2175,0
20231031,172600,904714535,2175,2175,2175,2175,0
20231031,172500,904714535,2175,2175,2175,2175,0
20231031,172400,904714535,2175,2175,2175,2175,0
20231031,172300,904714535,2175,2175,2175,2175,0
20231031,172200,904714535,2175,2175,2175,2175,0
20231031,172100,904714535,2175,2175,2175,2175,0
20231031,172000,904714535,2175,2175,2175,2175,0
20231031,171900,904714535,2175,2175,2175,2175,0
20231031,171800,904714535,2175,2175,2175,2175,0
20231031,171700,904714535,2175,2175,2175,2175,0
20231031,171600,904714535,2175,2175,2175,2175,0
20231031,171500,904714535,2175,2175,2175,2175,0
20231031,171400,904714535,2175,2175,2175,2175,0
20231031,171300,904714535,2175,2175,2175,2175,0
20231031,171200,904714535,2175,2175,2175,2175,0
20231031,171100,904714535,2175,2175,2175,2175,0
20231031,171000,904714535,2175,2175,2175,2175,0
20231031,170900,904714535,2175,2175,2175,2175,0
20231031,170800,904714535,2175,2175,2175,2175,0
20231031,170700,904714535,2175,2175,2175,2175,0
20231031,170600,904714535,2175,2175,2175,2175,0
20231031,170500,904714535,2175,2175,2175,2175,0
20231031,170400,904714535,2175,2175,2175,2175,0
20231031,170300,904714535,2175,2175,2175,2175,0
20231031,170200,904714535,2175,2175,2175,2175,0
20231031,170100,904714535,2175,2175,2175,2175,0
20231031,170000,904714535,2175,2175,2175,2175,0
20231031,165900,904714535,2175,2175,2175,2175,13211
20231031,165800,904714535,2175,2175,2175,2175,0
20231031,165700,904714535,2175,2175,2175,2175,0
20231031,165600,904714535,2175,2175,2175,2175,0
20231031,165500,904714535,2175,2175,2175,2175,0
20231031,165400,904714535,2175,2175,2175,2175,0
20231031,165300,904714535,2175,2175,2175,2175,0
20231031,165200,904714535,2175,2175,2175,2175,0
20231031,165100,904714535,2175,2175,2175,2175,0
20231031,165000,904714535,2175,2175,2175,2175,0
20231031,164900,904714535,2175,2175,2175,2175,0
20231031,164800,904714535,2175,2175,2175,2175,0
20231031,164700,904714535,2175,2175,2175,2175,0
20231031,164600,904714535,2175,2175,2175,2175,0
20231031,164500,904714535,2175,2175,2175,2175,0
20231031,164400,904714535,2175,2175,2175,2175,0
20231031,164300,904714535,2175,2175,2175,2175,0
20231031,164200,904714535,2175,2175,2175,2175,0
20231031,164100,904714535,2175,2175,2175,2175,0
20231031,164000,904714535,2175,2175,2175,2175,0
20231031,163900,904714535,2175,2175,2175,2175,0
20231031,163800,904714535,2175,2175,2175,2175,0
20231031,163700,904714535,2175,2175,2175,2175,0
20231031,163600,904714535,2175,2175,2175,2175,0
20231031,163500,904714535,2175,2175,2175,2175,0
20231031,163400,904714535,2175,2175,2175,2175,0
20231031,163300,904714535,2175,2175,2175,2175,0
20231031,163200,904714535,2175,2175,2175,2175,0
20231031,163100,904714535,2175,2175,2175,2175,0
20231031,163000,904714535,2175,2175,2175,2175,0
20231031,162900,904714535,2175,2175,2175,2175,13211
20231031,162800,904714535,2175,2175,2175,2175,0
20231031,162700,904714535,2175,2175,2175,2175,0
20231031,162600,904714535,2175,2175,2175,2175,0
20231031,162500,904714535,2175,2175,2175,2175,0
20231031,162400,904714535,2175,2175,2175,2175,0
20231031,162300,904714535,2175,2175,2175,2175,0
20231031,162200,904714535,2175,2175,2175,2175,0
20231031,162100,904714535,2175,2175,2175,2175,0
20231031,162000,904714535,2175,2175,2175,2175,0
20231031,161900,904714535,2175,2175,2175,2175,0
20231031,161800,904714535,2175,2175,2175,2175,0
20231031,161700,904714535,2175,2175,2175,2175,0
20231031,161600,904714535,2175,2175,2175,2175,0
20231031,161500,904714535,2175,2175,2175,2175,0
20231031,161400,904714535,2175,2175,2175,2175,0
20231031,161300,904714535,2175,2175,2175,2175,0
20231031,161200,904714535,2175,2175,2175,2175,0
20231031,161100,904714535,2175,2175,2175,2175,0
20231031,161000,904714535,2175,2175,2175,2175,0
20231031,160900,904714535,2175,2175,2175,2175,0
20231031,160800,904714535,2175,2175,2175,2175,0
20231031,160700,904714535,2175,2175,2175,2175,0
20231031,160600,904714535,2175,2175,2175,2175,0
20231031,160500,904714535,2175,2175,2175,2175,0
20231031,160400,904714535,2175,2175,2175,2175,0
20231031,160300,904714535,2175,2175,2175,2175,0
20231031,160200,904714535,2175,2175,2175,2175,0
20231031,160100,904714535,2175,2175,2175,2175,0
20231031,160000,904714535,2175,2175,2175,2175,0
20231031,155900,904714535,2175,2175,2175,2175,13211
20231031,155800,904714535,2175,2175,2175,2175,0
20231031,155700,904714535,2175,2175,2175,2175,0
20231031,155600,904714535,2175,2175,2175,2175,0
20231031,155500,904714535,2175,2175,2175,2175,0
20231031,155400,904714535,2175,2175,2175,2175,0
20231031,155300,904714535,2175,2175,2175,2175,0
20231031,155200,904714535,2175,2175,2175,2175,0
20231031,155100,904714535,2175,2175,2175,2175,0
20231031,155000,904714535,2175,2175,2175,2175,0
20231031,154900,904714535,2175,2175,2175,2175,0
20231031,154800,904714535,2175,2175,2175,2175,0
20231031,154700,904714535,2175,2175,2175,2175,0
20231031,154600,904714535,2175,2175,2175,2175,0
20231031,154500,904714535,2175,2175,2175,2175,0
20231031,154400,904714535,2175,2175,2175,2175,0
20231031,154300,904714535,2175,2175,2175,2175,0
20231031,154200,904714535,2175,2175,2175,2175,0
20231031,154100,904714535,2175,2175,2175,2175,0
20231031,154000,904714535,2175,2175,2175,2175,0
20231031,153900,904714535,2175,2175,2175,2175,0
20231031,153800,904714535,2175,2175,2175,2175,0
20231031,153700,904714535,2175,2175,2175,2175,0
20231031,153600,904714535,2175,2175,2175,2175,0
20231031,153500,904714535,2175,2175,2175,2175,0
20231031,153400,904714535,2175,2175,2175,2175,0
20231031,153300,904714535,2175,2175,2175,2175,0
20231031,153200,904714535,2175,2175,2175,2175,0
20231031,153100,904714535,2175,2175,2175,2175,0
20231031,153000,904714535,2175,2175,2175,2175,13211
20231031,152900,875980610,2170,2170,2170,2170,0
20231031,152800,875980610,2170,2170,2170,2170,0
20231031,152700,875980610,2170,2170,2170,2170,0
20231031,152600,875980610,2170,2170,2170,2170,0
20231031,152500,875980610,2170,2170,2170,2170,0
20231031,152400,875980610,2170,2170,2170,2170,0
20231031,152300,875980610,2170,2170,2170,2170,0
20231031,152200,875980610,2170,2170,2170,2170,0
20231031,152100,875980610,2170,2170,2170,2170,0
20231031,152000,875980610,2170,2170,2170,2170,0
20231031,151900,875980610,2170,2165,2170,2165,14
20231031,151800,875950235,2170,2170,2170,2170,419
20231031,151700,875041005,2170,2170,2170,2165,1134
20231031,151600,872580235,2170,2165,2170,2165,1075
20231031,151500,870247855,2165,2165,2165,2165,14
20231031,151400,870217545,2165,2165,2165,2165,201
20231031,151300,869782380,2165,2160,2165,2160,502
20231031,151200,868695555,2165,2165,2165,2165,193
20231031,151100,868277710,2160,2160,2160,2160,3
20231031,151000,868271230,2165,2165,2165,2165,1779
20231031,150900,864419695,2165,2165,2165,2165,40
20231031,150800,864333095,2165,2165,2170,2165,34
20231031,150700,864259480,2170,2165,2170,2165,352
20231031,150600,863496390,2160,2165,2165,2160,396
20231031,150500,862639055,2165,2165,2165,2160,205
20231031,150400,862195450,2165,2165,2165,2160,705
20231031,150300,860672575,2165,2165,2165,2165,187
20231031,150200,860267720,2165,2165,2165,2165,1460
20231031,150100,857106820,2165,2165,2165,2160,124
20231031,150000,856838895,2165,2165,2165,2165,0
20231031,145900,856838895,2165,2165,2170,2165,3502
20231031,145800,849257060,2170,2170,2170,2170,122
20231031,145700,848992320,2170,2170,2170,2165,112
20231031,145600,848749285,2170,2170,2170,2170,1431
20231031,145500,845644015,2175,2175,2175,2175,40
20231031,145400,845557015,2170,2170,2170,2170,0
20231031,145300,845557015,2170,2175,2175,2170,300
20231031,145200,844905015,2175,2170,2175,2170,3944
20231031,145100,836345455,2165,2165,2165,2165,0
20231031,145000,836345455,2165,2170,2170,2165,421
20231031,144900,835432980,2170,2170,2170,2170,0
20231031,144800,835432980,2170,2165,2170,2165,55
20231031,144700,835313880,2170,2170,2170,2165,6
20231031,144600,835300865,2160,2170,2170,2160,15
20231031,144500,835268365,2165,2165,2165,2165,318
20231031,144400,834579895,2165,2160,2165,2160,566
20231031,144300,833356835,2160,2165,2165,2160,2
20231031,144200,833352510,2165,2165,2165,2160,15
20231031,144100,833320075,2160,2160,2160,2160,1000
20231031,144000,831160075,2165,2165,2165,2165,39
20231031,143900,831075640,2165,2170,2170,2160,132
20231031,143800,830790040,2170,2165,2170,2165,2504
20231031,143700,825368865,2165,2170,2170,2165,190
20231031,143600,824957465,2165,2165,2170,2165,22
20231031,143500,824909830,2170,2170,2170,2170,0
20231031,143400,824909830,2170,2170,2170,2170,5
20231031,143300,824898980,2170,2170,2170,2170,693
20231031,143200,823395170,2165,2165,2165,2165,900
20231031,143100,821446670,2165,2165,2165,2165,1349
20231031,143000,818526085,2165,2165,2165,2165,0
20231031,142900,818526085,2165,2165,2165,2165,15
20231031,142800,818493610,2165,2165,2165,2165,2
20231031,142700,818489280,2165,2165,2165,2165,0
20231031,142600,818489280,2165,2165,2165,2165,5
20231031,142500,818478455,2165,2165,2165,2165,121
20231031,142400,818216490,2165,2165,2165,2165,0
20231031,142300,818216490,2165,2165,2165,2165,101
20231031,142200,817997825,2160,2165,2165,2160,4368
20231031,142100,808542225,2165,2165,2165,2165,0
20231031,142000,808542225,2165,2165,2165,2165,342
20231031,141900,807801795,2170,2170,2170,2170,1127
20231031,141800,805356205,2175,2175,2175,2175,842
20231031,141700,803524855,2175,2170,2175,2170,1350
20231031,141600,800595350,2170,2170,2170,2170,1
20231031,141500,800593180,2175,2175,2175,2175,176
20231031,141400,800210380,2175,2175,2175,2170,64
20231031,141300,800071485,2170,2175,2175,2170,57
20231031,141200,799947515,2175,2170,2175,2170,1119
20231031,141100,797519280,2175,2175,2175,2175,0
20231031,141000,797519280,2175,2175,2175,2175,9
20231031,140900,797499705,2170,2175,2175,2170,32
20231031,140800,797430160,2170,2170,2170,2170,0
20231031,140700,797430160,2170,2170,2175,2170,539
20231031,140600,796259960,2170,2170,2170,2170,191
20231031,140500,795845490,2175,2175,2175,2175,3441
20231031,140400,788361315,2180,2180,2180,2180,0
20231031,140300,788361315,2180,2175,2180,2175,1087
20231031,140200,785996360,2175,2180,2180,2175,101
20231031,140100,785776680,2180,2185,2185,2170,892
20231031,140000,783831180,2185,2180,2185,2180,1250
20231031,135900,781106175,2170,2170,2170,2170,104
20231031,135800,780880495,2170,2175,2175,2170,1392
20231031,135700,777858855,2180,2180,2180,2180,101
20231031,135600,777638675,2170,2175,2175,2170,438
20231031,135500,776687365,2175,2185,2185,2175,733
20231031,135400,775090300,2185,2185,2185,2185,96
20231031,135300,774880540,2175,2170,2185,2170,4713
20231031,135200,764618895,2165,2160,2175,2160,15040
20231031,135100,732010390,2165,2160,2165,2160,1001
20231031,135000,729848225,2165,2160,2165,2160,466
20231031,134900,728841660,2160,2160,2160,2160,538
20231031,134800,727679580,2165,2165,2165,2165,0
20231031,134700,727679580,2165,2160,2165,2140,2475
20231031,134600,722371615,2160,2160,2160,2160,0
20231031,134500,722371615,2160,2160,2160,2160,0
20231031,134400,722371615,2160,2160,2160,2160,242
20231031,134300,721848895,2165,2165,2165,2165,1315
20231031,134200,719001920,2160,2155,2160,2155,22175
20231031,134100,671209140,2155,2155,2155,2155,13
20231031,134000,671181125,2155,2155,2155,2155,659
20231031,133900,669760980,2155,2155,2155,2155,4701
20231031,133800,659630325,2150,2150,2150,2150,0
20231031,133700,659630325,2150,2150,2150,2150,47
20231031,133600,659529275,2150,2150,2155,2150,336
20231031,133500,658806870,2160,2150,2160,2150,46
20231031,133400,658707960,2160,2160,2160,2160,11
20231031,133300,658684200,2155,2155,2155,2155,0
20231031,133200,658684200,2155,2160,2160,2155,6782
20231031,133100,644068970,2160,2160,2160,2160,3
20231031,133000,644062490,2160,2160,2160,2160,668
20231031,132900,642619610,2160,2160,2160,2160,310
20231031,132800,641950010,2160,2160,2160,2160,10
20231031,132700,641928410,2160,2155,2160,2155,1776
20231031,132600,638101080,2160,2160,2160,2160,100
20231031,132500,637885080,2160,2160,2160,2160,1389
20231031,132400,634884840,2165,2160,2165,2160,29
20231031,132300,634822060,2165,2165,2165,2165,504
20231031,132200,633730900,2160,2160,2160,2160,8
20231031,132100,633713620,2165,2165,2165,2165,1779
20231031,132000,629862085,2165,2165,2170,2165,51
20231031,131900,629751665,2165,2155,2165,2155,2137
20231031,131800,625132725,2155,2155,2155,2155,2166
20231031,131700,620464995,2150,2155,2155,2150,324
20231031,131600,619768270,2155,2155,2155,2155,0
20231031,131500,619768270,2155,2150,2155,2150,2
20231031,131400,619763965,2155,2150,2155,2150,24
20231031,131300,619712355,2155,2150,2155,2150,20
20231031,131200,619669350,2145,2145,2145,2145,600
20231031,131100,618382350,2150,2150,2150,2150,0
20231031,131000,618382350,2150,2150,2150,2150,135
20231031,130900,618092100,2150,2150,2150,2150,100
20231031,130800,617877100,2155,2155,2155,2155,507
20231031,130700,616784515,2155,2155,2155,2155,3
20231031,130600,616778050,2160,2165,2165,2140,402
20231031,130500,615915920,2135,2160,2165,2135,10403
20231031,130400,593611020,2155,2160,2160,2155,40
20231031,130300,593524785,2160,2160,2160,2155,930
20231031,130200,591520620,2155,2155,2160,2155,1057
20231031,130100,589241780,2155,2160,2160,2155,2003
20231031,130000,584925300,2160,2160,2160,2160,223
20231031,125900,584443620,2160,2155,2160,2155,61
20231031,125800,584312155,2160,2160,2160,2160,48
20231031,125700,584208475,2160,2160,2160,2160,0
20231031,125600,584208475,2160,2160,2160,2160,50
20231031,125500,584100475,2165,2165,2165,2165,0
20231031,125400,584100475,2165,2165,2165,2165,502
20231031,125300,583013645,2155,2155,2155,2155,209
20231031,125200,582563250,2155,2155,2155,2155,9985
20231031,125100,561045575,2155,2155,2155,2155,0
20231031,125000,561045575,2155,2160,2160,2155,1000
20231031,124900,558888075,2160,2160,2160,2160,1027
20231031,124800,556669755,2155,2155,2155,2155,0
20231031,124700,556669755,2155,2155,2155,2155,0
20231031,124600,556669755,2155,2155,2155,2155,242
20231031,124500,556148245,2165,2160,2165,2160,1500
20231031,124400,552903245,2155,2155,2155,2155,0
20231031,124300,552903245,2155,2150,2155,2150,3234
20231031,124200,545935725,2150,2150,2150,2150,2247
20231031,124100,541104675,2150,2150,2150,2150,50
20231031,124000,540997175,2150,2150,2150,2150,39
20231031,123900,540913325,2155,2155,2155,2155,0
20231031,123800,540913325,2155,2155,2155,2155,1
20231031,123700,540911170,2150,2155,2155,2150,35
20231031,123600,540835895,2155,2155,2155,2155,0
20231031,123500,540835895,2155,2155,2155,2155,100
20231031,123400,540620395,2155,2150,2155,2150,3
20231031,123300,540613940,2150,2150,2150,2150,490
20231031,123200,539560440,2150,2150,2155,2150,514
20231031,123100,538455320,2150,2150,2150,2150,0
20231031,123000,538455320,2150,2145,2150,2145,219
20231031,122900,537984720,2150,2145,2150,2145,959
20231031,122800,535925370,2150,2150,2150,2150,0
20231031,122700,535925370,2150,2150,2150,2150,11
20231031,122600,535901720,2150,2150,2150,2150,0
20231031,122500,535901720,2150,2150,2150,2150,0
20231031,122400,535901720,2150,2150,2150,2150,983
20231031,122300,533788270,2150,2150,2150,2150,17
20231031,122200,533751720,2145,2150,2150,2145,938
20231031,122100,531739695,2145,2145,2145,2145,1000
20231031,122000,529594695,2145,2155,2155,2145,382
20231031,121900,528774200,2150,2150,2150,2150,793
20231031,121800,527069250,2145,2145,2145,2145,0
20231031,121700,527069250,2145,2145,2145,2145,0
20231031,121600,527069250,2145,2150,2150,2145,1574
20231031,121500,523692815,2145,2145,2145,2145,0
20231031,121400,523692815,2145,2145,2145,2145,100
20231031,121300,523478315,2150,2160,2160,2150,1180
20231031,121200,520939860,2155,2155,2155,2155,0
20231031,121100,520939860,2155,2155,2155,2155,1
20231031,121000,520937705,2155,2175,2175,2155,350
20231031,120900,520183105,2175,2175,2175,2175,14
20231031,120800,520152655,2180,2180,2180,2180,0
20231031,120700,520152655,2180,2155,2180,2155,1230
20231031,120600,517472920,2165,2165,2165,2165,0
20231031,120500,517472920,2165,2170,2170,2165,908
20231031,120400,515507075,2175,2175,2175,2175,935
20231031,120300,513473450,2180,2180,2180,2180,0
20231031,120200,513473450,2180,2150,2180,2150,2350
20231031,120100,508375310,2150,2150,2150,2150,4
20231031,120000,508366710,2150,2145,2150,2145,51
20231031,115900,508257065,2150,2150,2150,2150,1
20231031,115800,508254915,2150,2150,2150,2150,13
20231031,115700,508226965,2150,2150,2150,2150,1
20231031,115600,508224815,2145,2145,2145,2145,466
20231031,115500,507225245,2150,2160,2160,2150,90
20231031,115400,507031585,2150,2150,2150,2150,173
20231031,115300,506659635,2150,2150,2150,2150,4035
20231031,115200,497984385,2145,2150,2150,2145,86
20231031,115100,497799735,2145,2145,2145,2145,64
20231031,115000,497662455,2145,2145,2145,2140,15863
20231031,114900,463646320,2145,2145,2145,2145,1
20231031,114800,463644175,2145,2140,2145,2140,701
20231031,114700,462144030,2145,2145,2145,2145,100
20231031,114600,461929530,2145,2140,2145,2140,108
20231031,114500,461698405,2140,2140,2140,2140,5
20231031,114400,461687705,2140,2140,2140,2140,0
20231031,114300,461687705,2140,2145,2145,2140,3796
20231031,114200,453547535,2145,2150,2150,2145,1100
20231031,114100,451187535,2150,2150,2150,2150,0
20231031,114000,451187535,2150,2150,2150,2150,1000
20231031,113900,449037535,2150,2160,2160,2150,5855
20231031,113800,436449265,2150,2155,2155,2150,140
20231031,113700,436148260,2160,2160,2160,2160,17
20231031,113600,436111540,2160,2160,2160,2160,5
20231031,113500,436100740,2160,2160,2160,2160,0
20231031,113400,436100740,2160,2160,2160,2160,0
20231031,113300,436100740,2160,2160,2160,2160,2
20231031,113200,436096420,2155,2155,2155,2155,815
20231031,113100,434340095,2155,2160,2160,2155,301
20231031,113000,433690940,2160,2160,2160,2160,20
20231031,112900,433647740,2160,2160,2160,2160,0
20231031,112800,433647740,2160,2160,2160,2160,20
20231031,112700,433604540,2165,2165,2165,2165,1000
20231031,112600,431439540,2155,2155,2155,2155,6173
20231031,112500,418136725,2155,2160,2160,2155,5184
20231031,112400,406941865,2160,2165,2165,2160,2547
20231031,112300,401428165,2170,2170,2170,2170,140
20231031,112200,401124365,2170,2170,2170,2170,201
20231031,112100,400688195,2165,2165,2165,2165,322
20231031,112000,399991065,2165,2165,2165,2165,0
20231031,111900,399991065,2165,2165,2165,2165,100
20231031,111800,399774565,2170,2170,2170,2170,443
20231031,111700,398813255,2165,2165,2165,2165,200
20231031,111600,398380255,2165,2165,2165,2165,0
20231031,111500,398380255,2165,2165,2165,2165,1
20231031,111400,398378090,2165,2165,2165,2165,200
20231031,111300,397945090,2170,2170,2170,2170,0
20231031,111200,397945090,2170,2165,2170,2165,155
20231031,111100,397608765,2170,2170,2170,2170,25
20231031,111000,397554515,2170,2170,2170,2170,100
20231031,110900,397337515,2170,2170,2170,2170,1
20231031,110800,397335345,2170,2170,2170,2170,0
20231031,110700,397335345,2170,2170,2170,2170,100
20231031,110600,397118345,2165,2165,2165,2165,2612
20231031,110500,391463365,2170,2170,2170,2170,15
20231031,110400,391430815,2170,2170,2170,2170,350
20231031,110300,390671315,2165,2165,2165,2165,50
20231031,110200,390563065,2165,2165,2165,2165,56
20231031,110100,390441825,2170,2170,2170,2170,2310
20231031,110000,385429125,2170,2170,2170,2170,0
20231031,105900,385429125,2170,2170,2170,2170,1
20231031,105800,385426955,2170,2170,2170,2170,0
20231031,105700,385426955,2170,2165,2170,2165,204
20231031,105600,384985270,2170,2170,2170,2170,0
20231031,105500,384985270,2170,2170,2170,2170,0
20231031,105400,384985270,2170,2170,2170,2170,7
20231031,105300,384970080,2165,2165,2165,2165,0
20231031,105200,384970080,2165,2165,2165,2165,0
20231031,105100,384970080,2165,2165,2165,2165,0
20231031,105000,384970080,2165,2165,2165,2165,101
20231031,104900,384751415,2170,2170,2170,2170,2003
20231031,104800,380404905,2170,2165,2170,2165,2
20231031,104700,380400570,2170,2170,2170,2170,50
20231031,104600,380292070,2170,2170,2170,2170,4233
20231031,104500,371106460,2170,2175,2175,2170,1040
20231031,104400,368849260,2170,2170,2170,2170,100
20231031,104300,368632260,2185,2175,2185,2175,7233
20231031,104200,352872420,2170,2175,2175,2170,5
20231031,104100,352861555,2175,2175,2175,2175,1249
20231031,104000,350144980,2175,2170,2175,2170,602
20231031,103900,348838635,2165,2165,2165,2165,1
20231031,103800,348836470,2170,2165,2170,2165,91
20231031,103700,348639450,2165,2165,2170,2165,1013
20231031,103600,346446300,2170,2165,2170,2165,575
20231031,103500,345201300,2165,2165,2165,2165,350
20231031,103400,344443550,2165,2165,2165,2165,1300
20231031,103300,341629050,2170,2170,2170,2170,10
20231031,103200,341607350,2170,2170,2170,2165,33
20231031,103100,341535790,2170,2170,2170,2170,2
20231031,103000,341531450,2170,2170,2170,2170,0
20231031,102900,341531450,2170,2170,2170,2170,105
20231031,102800,341303600,2165,2165,2165,2165,0
20231031,102700,341303600,2165,2165,2165,2165,0
20231031,102600,341303600,2165,2165,2165,2165,800
20231031,102500,339571600,2165,2165,2175,2165,1959
20231031,102400,335330355,2165,2175,2175,2165,5700
20231031,102300,322982355,2175,2175,2175,2165,62
20231031,102200,322847905,2175,2170,2175,2165,1160
20231031,102100,320329645,2170,2170,2170,2170,1200
20231031,102000,317725645,2165,2165,2165,2165,0
20231031,101900,317725645,2165,2170,2170,2165,104
20231031,101800,317500465,2165,2165,2165,2165,500
20231031,101700,316417965,2170,2170,2170,2170,178
20231031,101600,316031705,2170,2165,2170,2165,1947
20231031,101500,311816175,2170,2170,2170,2170,0
20231031,101400,311816175,2170,2170,2170,2170,1
20231031,101300,311814005,2170,2175,2175,2170,806
20231031,101200,310064960,2175,2175,2175,2175,8
20231031,101100,310047560,2165,2175,2175,2165,2016
20231031,101000,305662860,2175,2170,2175,2170,1000
20231031,100900,303488360,2165,2165,2165,2165,49
20231031,100800,303382275,2170,2170,2170,2170,0
20231031,100700,303382275,2170,2170,2170,2170,1
20231031,100600,303380105,2170,2170,2170,2170,66
20231031,100500,303236885,2170,2170,2170,2170,27
20231031,100400,303178295,2170,2175,2175,2170,150
20231031,100300,302852765,2175,2170,2175,2170,303
20231031,100200,302194460,2170,2165,2170,2165,26
20231031,100100,302138165,2170,2170,2170,2170,12
20231031,100000,302112125,2170,2165,2170,2165,1031
20231031,095900,299880005,2170,2170,2170,2170,2137
20231031,095800,295242715,2175,2175,2175,2175,943
20231031,095700,293191690,2175,2175,2175,2175,69
20231031,095600,293041615,2175,2180,2185,2175,874
20231031,095500,291132840,2180,2180,2180,2180,57
20231031,095400,291008580,2190,2190,2190,2190,0
20231031,095300,291008580,2190,2190,2190,2190,50
20231031,095200,290899080,2175,2190,2195,2175,1355
20231031,095100,287930920,2190,2170,2190,2170,9365
20231031,095000,267588490,2170,2170,2170,2170,3
20231031,094900,267581980,2170,2175,2175,2170,568
20231031,094800,266347615,2175,2175,2175,2175,502
20231031,094700,265255765,2175,2180,2180,2175,2520
20231031,094600,259769590,2180,2190,2190,2180,140
20231031,094500,259463545,2190,2190,2190,2190,580
20231031,094400,258193345,2180,2180,2180,2180,100
20231031,094300,257975345,2190,2180,2190,2180,1640
20231031,094200,254394735,2190,2195,2195,2190,31
20231031,094100,254326740,2195,2190,2195,2190,1609
20231031,094000,250802925,2200,2190,2200,2190,50
20231031,093900,250693285,2200,2195,2200,2190,793
20231031,093800,248955200,2195,2190,2195,2190,376
20231031,093700,248131705,2190,2190,2195,2190,283
20231031,093600,247511885,2190,2190,2195,2190,2030
20231031,093500,243062185,2195,2195,2195,2180,563
20231031,093400,241833795,2180,2185,2195,2170,1656
20231031,093300,238225715,2185,2195,2195,2185,2150
20231031,093200,233524180,2185,2200,2205,2185,1272
20231031,093100,230730515,2205,2210,2215,2200,6992
20231031,093000,215310330,2215,2210,2215,2205,8624
20231031,092900,196249600,2205,2195,2205,2195,17076
20231031,092800,158690910,2190,2185,2190,2185,15888
20231031,092700,123932095,2185,2180,2185,2160,3881
20231031,092600,115519450,2180,2185,2185,2180,2
20231031,092500,115515085,2185,2185,2185,2175,131
20231031,092400,115228860,2185,2170,2185,2170,2717
20231031,092300,109317445,2165,2165,2165,2165,700
20231031,092200,107801945,2165,2165,2165,2165,1458
20231031,092100,104645375,2170,2170,2170,2165,173
20231031,092000,104269970,2175,2160,2175,2160,1199
20231031,091900,101680060,2160,2180,2180,2160,798
20231031,091800,99946895,2175,2175,2180,2160,1340
20231031,091700,97037870,2180,2180,2180,2180,233
20231031,091600,96529930,2170,2175,2175,2170,529
20231031,091500,95381000,2180,2180,2180,2180,935
20231031,091400,93342700,2180,2180,2180,2180,760
20231031,091300,91685900,2180,2180,2185,2170,962
20231031,091200,89590165,2170,2170,2170,2170,62
20231031,091100,89455625,2170,2190,2190,2170,1187
20231031,091000,86876145,2185,2185,2195,2185,6666
20231031,090900,72304160,2185,2180,2185,2180,3701
20231031,090800,64218475,2180,2185,2185,2180,749
20231031,090700,62584685,2190,2180,2190,2180,5373
20231031,090600,50869495,2180,2175,2180,2150,5371
20231031,090500,39206470,2175,2160,2175,2160,5399
20231031,090400,27532310,2160,2160,2160,2160,820
20231031,090300,25761110,2165,2150,2165,2145,2793
20231031,090200,19738245,2165,2160,2165,2150,1359
20231031,090100,16808800,2160,2135,2160,2135,3504
20231031,090000,9270540,2150,2150,2150,2135,3902