stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,205100,7167185760,2285,2285,2285,2285,93326
20241031,205000,7167185760,2285,2285,2285,2285,0
20241031,204900,7167185760,2285,2285,2285,2285,0
20241031,204800,7167185760,2285,2285,2285,2285,0
20241031,204700,7167185760,2285,2285,2285,2285,0
20241031,204600,7167185760,2285,2285,2285,2285,0
20241031,204500,7167185760,2285,2285,2285,2285,0
20241031,204400,7167185760,2285,2285,2285,2285,0
20241031,204300,7167185760,2285,2285,2285,2285,0
20241031,204200,7167185760,2285,2285,2285,2285,0
20241031,204100,7167185760,2285,2285,2285,2285,0
20241031,204000,7167185760,2285,2285,2285,2285,0
20241031,203900,7167185760,2285,2285,2285,2285,0
20241031,203800,7167185760,2285,2285,2285,2285,0
20241031,203700,7167185760,2285,2285,2285,2285,0
20241031,203600,7167185760,2285,2285,2285,2285,0
20241031,203500,7167185760,2285,2285,2285,2285,0
20241031,203400,7167185760,2285,2285,2285,2285,0
20241031,203300,7167185760,2285,2285,2285,2285,0
20241031,203200,7167185760,2285,2285,2285,2285,0
20241031,203100,7167185760,2285,2285,2285,2285,0
20241031,203000,7167185760,2285,2285,2285,2285,0
20241031,202900,7167185760,2285,2285,2285,2285,0
20241031,202800,7167185760,2285,2285,2285,2285,0
20241031,202700,7167185760,2285,2285,2285,2285,0
20241031,202600,7167185760,2285,2285,2285,2285,0
20241031,202500,7167185760,2285,2285,2285,2285,0
20241031,202400,7167185760,2285,2285,2285,2285,0
20241031,202300,7167185760,2285,2285,2285,2285,0
20241031,202200,7167185760,2285,2285,2285,2285,0
20241031,202100,7167185760,2285,2285,2285,2285,93326
20241031,202000,7167185760,2285,2285,2285,2285,0
20241031,201900,7167185760,2285,2285,2285,2285,0
20241031,201800,7167185760,2285,2285,2285,2285,0
20241031,201700,7167185760,2285,2285,2285,2285,0
20241031,201600,7167185760,2285,2285,2285,2285,0
20241031,201500,7167185760,2285,2285,2285,2285,0
20241031,201400,7167185760,2285,2285,2285,2285,0
20241031,201300,7167185760,2285,2285,2285,2285,0
20241031,201200,7167185760,2285,2285,2285,2285,0
20241031,201100,7167185760,2285,2285,2285,2285,0
20241031,201000,7167185760,2285,2285,2285,2285,0
20241031,200900,7167185760,2285,2285,2285,2285,0
20241031,200800,7167185760,2285,2285,2285,2285,0
20241031,200700,7167185760,2285,2285,2285,2285,0
20241031,200600,7167185760,2285,2285,2285,2285,0
20241031,200500,7167185760,2285,2285,2285,2285,0
20241031,200400,7167185760,2285,2285,2285,2285,0
20241031,200300,7167185760,2285,2285,2285,2285,0
20241031,200200,7167185760,2285,2285,2285,2285,0
20241031,200100,7167185760,2285,2285,2285,2285,0
20241031,200000,7167185760,2285,2285,2285,2285,0
20241031,195900,7167185760,2285,2285,2285,2285,0
20241031,195800,7167185760,2285,2285,2285,2285,0
20241031,195700,7167185760,2285,2285,2285,2285,0
20241031,195600,7167185760,2285,2285,2285,2285,0
20241031,195500,7167185760,2285,2285,2285,2285,0
20241031,195400,7167185760,2285,2285,2285,2285,0
20241031,195300,7167185760,2285,2285,2285,2285,0
20241031,195200,7167185760,2285,2285,2285,2285,0
20241031,195100,7167185760,2285,2285,2285,2285,93326
20241031,195000,7167185760,2285,2285,2285,2285,0
20241031,194900,7167185760,2285,2285,2285,2285,0
20241031,194800,7167185760,2285,2285,2285,2285,0
20241031,194700,7167185760,2285,2285,2285,2285,0
20241031,194600,7167185760,2285,2285,2285,2285,0
20241031,194500,7167185760,2285,2285,2285,2285,0
20241031,194400,7167185760,2285,2285,2285,2285,0
20241031,194300,7167185760,2285,2285,2285,2285,0
20241031,194200,7167185760,2285,2285,2285,2285,0
20241031,194100,7167185760,2285,2285,2285,2285,0
20241031,194000,7167185760,2285,2285,2285,2285,0
20241031,193900,7167185760,2285,2285,2285,2285,0
20241031,193800,7167185760,2285,2285,2285,2285,0
20241031,193700,7167185760,2285,2285,2285,2285,0
20241031,193600,7167185760,2285,2285,2285,2285,0
20241031,193500,7167185760,2285,2285,2285,2285,0
20241031,193400,7167185760,2285,2285,2285,2285,0
20241031,193300,7167185760,2285,2285,2285,2285,0
20241031,193200,7167185760,2285,2285,2285,2285,0
20241031,193100,7167185760,2285,2285,2285,2285,0
20241031,193000,7167185760,2285,2285,2285,2285,0
20241031,192900,7167185760,2285,2285,2285,2285,0
20241031,192800,7167185760,2285,2285,2285,2285,0
20241031,192700,7167185760,2285,2285,2285,2285,0
20241031,192600,7167185760,2285,2285,2285,2285,0
20241031,192500,7167185760,2285,2285,2285,2285,0
20241031,192400,7167185760,2285,2285,2285,2285,0
20241031,192300,7167185760,2285,2285,2285,2285,0
20241031,192200,7167185760,2285,2285,2285,2285,0
20241031,192100,7167185760,2285,2285,2285,2285,93326
20241031,192000,7167185760,2285,2285,2285,2285,0
20241031,191900,7167185760,2285,2285,2285,2285,0
20241031,191800,7167185760,2285,2285,2285,2285,0
20241031,191700,7167185760,2285,2285,2285,2285,0
20241031,191600,7167185760,2285,2285,2285,2285,0
20241031,191500,7167185760,2285,2285,2285,2285,0
20241031,191400,7167185760,2285,2285,2285,2285,0
20241031,191300,7167185760,2285,2285,2285,2285,0
20241031,191200,7167185760,2285,2285,2285,2285,0
20241031,191100,7167185760,2285,2285,2285,2285,0
20241031,191000,7167185760,2285,2285,2285,2285,0
20241031,190900,7167185760,2285,2285,2285,2285,0
20241031,190800,7167185760,2285,2285,2285,2285,0
20241031,190700,7167185760,2285,2285,2285,2285,0
20241031,190600,7167185760,2285,2285,2285,2285,0
20241031,190500,7167185760,2285,2285,2285,2285,0
20241031,190400,7167185760,2285,2285,2285,2285,0
20241031,190300,7167185760,2285,2285,2285,2285,0
20241031,190200,7167185760,2285,2285,2285,2285,0
20241031,190100,7167185760,2285,2285,2285,2285,0
20241031,190000,7167185760,2285,2285,2285,2285,0
20241031,185900,7167185760,2285,2285,2285,2285,0
20241031,185800,7167185760,2285,2285,2285,2285,0
20241031,185700,7167185760,2285,2285,2285,2285,0
20241031,185600,7167185760,2285,2285,2285,2285,0
20241031,185500,7167185760,2285,2285,2285,2285,0
20241031,185400,7167185760,2285,2285,2285,2285,0
20241031,185300,7167185760,2285,2285,2285,2285,0
20241031,185200,7167185760,2285,2285,2285,2285,0
20241031,185100,7167185760,2285,2285,2285,2285,93326
20241031,185000,7167185760,2285,2285,2285,2285,0
20241031,184900,7167185760,2285,2285,2285,2285,0
20241031,184800,7167185760,2285,2285,2285,2285,0
20241031,184700,7167185760,2285,2285,2285,2285,0
20241031,184600,7167185760,2285,2285,2285,2285,0
20241031,184500,7167185760,2285,2285,2285,2285,0
20241031,184400,7167185760,2285,2285,2285,2285,0
20241031,184300,7167185760,2285,2285,2285,2285,0
20241031,184200,7167185760,2285,2285,2285,2285,0
20241031,184100,7167185760,2285,2285,2285,2285,0
20241031,184000,7167185760,2285,2285,2285,2285,0
20241031,183900,7167185760,2285,2285,2285,2285,0
20241031,183800,7167185760,2285,2285,2285,2285,0
20241031,183700,7167185760,2285,2285,2285,2285,0
20241031,183600,7167185760,2285,2285,2285,2285,0
20241031,183500,7167185760,2285,2285,2285,2285,0
20241031,183400,7167185760,2285,2285,2285,2285,0
20241031,183300,7167185760,2285,2285,2285,2285,0
20241031,183200,7167185760,2285,2285,2285,2285,0
20241031,183100,7167185760,2285,2285,2285,2285,0
20241031,183000,7167185760,2285,2285,2285,2285,0
20241031,182900,7167185760,2285,2285,2285,2285,0
20241031,182800,7167185760,2285,2285,2285,2285,0
20241031,182700,7167185760,2285,2285,2285,2285,0
20241031,182600,7167185760,2285,2285,2285,2285,0
20241031,182500,7167185760,2285,2285,2285,2285,0
20241031,182400,7167185760,2285,2285,2285,2285,0
20241031,182300,7167185760,2285,2285,2285,2285,0
20241031,182200,7167185760,2285,2285,2285,2285,0
20241031,182100,7167185760,2285,2285,2285,2285,93326
20241031,182000,7167185760,2285,2285,2285,2285,0
20241031,181900,7167185760,2285,2285,2285,2285,0
20241031,181800,7167185760,2285,2285,2285,2285,0
20241031,181700,7167185760,2285,2285,2285,2285,0
20241031,181600,7167185760,2285,2285,2285,2285,0
20241031,181500,7167185760,2285,2285,2285,2285,0
20241031,181400,7167185760,2285,2285,2285,2285,0
20241031,181300,7167185760,2285,2285,2285,2285,0
20241031,181200,7167185760,2285,2285,2285,2285,0
20241031,181100,7167185760,2285,2285,2285,2285,0
20241031,181000,7167185760,2285,2285,2285,2285,0
20241031,180900,7167185760,2285,2285,2285,2285,0
20241031,180800,7167185760,2285,2285,2285,2285,0
20241031,180700,7167185760,2285,2285,2285,2285,0
20241031,180600,7167185760,2285,2285,2285,2285,0
20241031,180500,7167185760,2285,2285,2285,2285,0
20241031,180400,7167185760,2285,2285,2285,2285,0
20241031,180300,7167185760,2285,2285,2285,2285,0
20241031,180200,7167185760,2285,2285,2285,2285,0
20241031,180100,7167185760,2285,2285,2285,2285,0
20241031,180000,7167185760,2285,2285,2285,2285,0
20241031,175900,7167185760,2285,2285,2285,2285,0
20241031,175800,7167185760,2285,2285,2285,2285,0
20241031,175700,7167185760,2285,2285,2285,2285,0
20241031,175600,7167185760,2285,2285,2285,2285,0
20241031,175500,7167185760,2285,2285,2285,2285,0
20241031,175400,7167185760,2285,2285,2285,2285,0
20241031,175300,7167185760,2285,2285,2285,2285,0
20241031,175200,7167185760,2285,2285,2285,2285,0
20241031,175100,7167185760,2285,2285,2285,2285,93326
20241031,175000,7167185760,2285,2285,2285,2285,0
20241031,174900,7167185760,2285,2285,2285,2285,0
20241031,174800,7167185760,2285,2285,2285,2285,0
20241031,174700,7167185760,2285,2285,2285,2285,0
20241031,174600,7167185760,2285,2285,2285,2285,0
20241031,174500,7167185760,2285,2285,2285,2285,0
20241031,174400,7167185760,2285,2285,2285,2285,0
20241031,174300,7167185760,2285,2285,2285,2285,0
20241031,174200,7167185760,2285,2285,2285,2285,0
20241031,174100,7167185760,2285,2285,2285,2285,0
20241031,174000,7167185760,2285,2285,2285,2285,0
20241031,173900,7167185760,2285,2285,2285,2285,0
20241031,173800,7167185760,2285,2285,2285,2285,0
20241031,173700,7167185760,2285,2285,2285,2285,0
20241031,173600,7167185760,2285,2285,2285,2285,0
20241031,173500,7167185760,2285,2285,2285,2285,0
20241031,173400,7167185760,2285,2285,2285,2285,0
20241031,173300,7167185760,2285,2285,2285,2285,0
20241031,173200,7167185760,2285,2285,2285,2285,0
20241031,173100,7167185760,2285,2285,2285,2285,0
20241031,173000,7167185760,2285,2285,2285,2285,0
20241031,172900,7167185760,2285,2285,2285,2285,0
20241031,172800,7167185760,2285,2285,2285,2285,0
20241031,172700,7167185760,2285,2285,2285,2285,0
20241031,172600,7167185760,2285,2285,2285,2285,0
20241031,172500,7167185760,2285,2285,2285,2285,0
20241031,172400,7167185760,2285,2285,2285,2285,0
20241031,172300,7167185760,2285,2285,2285,2285,0
20241031,172200,7167185760,2285,2285,2285,2285,0
20241031,172100,7167185760,2285,2285,2285,2285,93326
20241031,172000,7167185760,2285,2285,2285,2285,0
20241031,171900,7167185760,2285,2285,2285,2285,0
20241031,171800,7167185760,2285,2285,2285,2285,0
20241031,171700,7167185760,2285,2285,2285,2285,0
20241031,171600,7167185760,2285,2285,2285,2285,0
20241031,171500,7167185760,2285,2285,2285,2285,0
20241031,171400,7167185760,2285,2285,2285,2285,0
20241031,171300,7167185760,2285,2285,2285,2285,0
20241031,171200,7167185760,2285,2285,2285,2285,0
20241031,171100,7167185760,2285,2285,2285,2285,0
20241031,171000,7167185760,2285,2285,2285,2285,0
20241031,170900,7167185760,2285,2285,2285,2285,0
20241031,170800,7167185760,2285,2285,2285,2285,0
20241031,170700,7167185760,2285,2285,2285,2285,0
20241031,170600,7167185760,2285,2285,2285,2285,0
20241031,170500,7167185760,2285,2285,2285,2285,0
20241031,170400,7167185760,2285,2285,2285,2285,0
20241031,170300,7167185760,2285,2285,2285,2285,0
20241031,170200,7167185760,2285,2285,2285,2285,0
20241031,170100,7167185760,2285,2285,2285,2285,0
20241031,170000,7167185760,2285,2285,2285,2285,0
20241031,165900,7167185760,2285,2285,2285,2285,0
20241031,165800,7167185760,2285,2285,2285,2285,0
20241031,165700,7167185760,2285,2285,2285,2285,0
20241031,165600,7167185760,2285,2285,2285,2285,0
20241031,165500,7167185760,2285,2285,2285,2285,0
20241031,165400,7167185760,2285,2285,2285,2285,0
20241031,165300,7167185760,2285,2285,2285,2285,0
20241031,165200,7167185760,2285,2285,2285,2285,0
20241031,165100,7167185760,2285,2285,2285,2285,93326
20241031,165000,7167185760,2285,2285,2285,2285,0
20241031,164900,7167185760,2285,2285,2285,2285,0
20241031,164800,7167185760,2285,2285,2285,2285,0
20241031,164700,7167185760,2285,2285,2285,2285,0
20241031,164600,7167185760,2285,2285,2285,2285,0
20241031,164500,7167185760,2285,2285,2285,2285,0
20241031,164400,7167185760,2285,2285,2285,2285,0
20241031,164300,7167185760,2285,2285,2285,2285,0
20241031,164200,7167185760,2285,2285,2285,2285,0
20241031,164100,7167185760,2285,2285,2285,2285,0
20241031,164000,7167185760,2285,2285,2285,2285,0
20241031,163900,7167185760,2285,2285,2285,2285,0
20241031,163800,7167185760,2285,2285,2285,2285,0
20241031,163700,7167185760,2285,2285,2285,2285,0
20241031,163600,7167185760,2285,2285,2285,2285,0
20241031,163500,7167185760,2285,2285,2285,2285,0
20241031,163400,7167185760,2285,2285,2285,2285,0
20241031,163300,7167185760,2285,2285,2285,2285,0
20241031,163200,7167185760,2285,2285,2285,2285,0
20241031,163100,7167185760,2285,2285,2285,2285,0
20241031,163000,7167185760,2285,2285,2285,2285,0
20241031,162900,7167185760,2285,2285,2285,2285,0
20241031,162800,7167185760,2285,2285,2285,2285,0
20241031,162700,7167185760,2285,2285,2285,2285,0
20241031,162600,7167185760,2285,2285,2285,2285,0
20241031,162500,7167185760,2285,2285,2285,2285,0
20241031,162400,7167185760,2285,2285,2285,2285,0
20241031,162300,7167185760,2285,2285,2285,2285,0
20241031,162200,7167185760,2285,2285,2285,2285,0
20241031,162100,7167185760,2285,2285,2285,2285,93326
20241031,162000,7167185760,2285,2285,2285,2285,0
20241031,161900,7167185760,2285,2285,2285,2285,0
20241031,161800,7167185760,2285,2285,2285,2285,0
20241031,161700,7167185760,2285,2285,2285,2285,0
20241031,161600,7167185760,2285,2285,2285,2285,0
20241031,161500,7167185760,2285,2285,2285,2285,0
20241031,161400,7167185760,2285,2285,2285,2285,0
20241031,161300,7167185760,2285,2285,2285,2285,0
20241031,161200,7167185760,2285,2285,2285,2285,0
20241031,161100,7167185760,2285,2285,2285,2285,0
20241031,161000,7167185760,2285,2285,2285,2285,0
20241031,160900,7167185760,2285,2285,2285,2285,0
20241031,160800,7167185760,2285,2285,2285,2285,0
20241031,160700,7167185760,2285,2285,2285,2285,0
20241031,160600,7167185760,2285,2285,2285,2285,0
20241031,160500,7167185760,2285,2285,2285,2285,0
20241031,160400,7167185760,2285,2285,2285,2285,0
20241031,160300,7167185760,2285,2285,2285,2285,0
20241031,160200,7167185760,2285,2285,2285,2285,0
20241031,160100,7167185760,2285,2285,2285,2285,0
20241031,160000,7167185760,2285,2285,2285,2285,0
20241031,155900,7167185760,2285,2285,2285,2285,0
20241031,155800,7167185760,2285,2285,2285,2285,0
20241031,155700,7167185760,2285,2285,2285,2285,0
20241031,155600,7167185760,2285,2285,2285,2285,0
20241031,155500,7167185760,2285,2285,2285,2285,0
20241031,155400,7167185760,2285,2285,2285,2285,0
20241031,155300,7167185760,2285,2285,2285,2285,0
20241031,155200,7167185760,2285,2285,2285,2285,0
20241031,155100,7167185760,2285,2285,2285,2285,93326
20241031,155000,7167185760,2285,2285,2285,2285,0
20241031,154900,7167185760,2285,2285,2285,2285,0
20241031,154800,7167185760,2285,2285,2285,2285,0
20241031,154700,7167185760,2285,2285,2285,2285,0
20241031,154600,7167185760,2285,2285,2285,2285,0
20241031,154500,7167185760,2285,2285,2285,2285,0
20241031,154400,7167185760,2285,2285,2285,2285,0
20241031,154300,7167185760,2285,2285,2285,2285,0
20241031,154200,7167185760,2285,2285,2285,2285,0
20241031,154100,7167185760,2285,2285,2285,2285,0
20241031,154000,7167185760,2285,2285,2285,2285,0
20241031,153900,7167185760,2285,2285,2285,2285,0
20241031,153800,7167185760,2285,2285,2285,2285,0
20241031,153700,7167185760,2285,2285,2285,2285,0
20241031,153600,7167185760,2285,2285,2285,2285,0
20241031,153500,7167185760,2285,2285,2285,2285,0
20241031,153400,7167185760,2285,2285,2285,2285,0
20241031,153300,7167185760,2285,2285,2285,2285,0
20241031,153200,7167185760,2285,2285,2285,2285,0
20241031,153100,7167185760,2285,2285,2285,2285,0
20241031,153000,7167185760,2285,2285,2285,2285,93326
20241031,152900,6953935850,2305,2305,2305,2305,0
20241031,152800,6953935850,2305,2305,2305,2305,0
20241031,152700,6953935850,2305,2305,2305,2305,0
20241031,152600,6953935850,2305,2305,2305,2305,0
20241031,152500,6953935850,2305,2305,2305,2305,0
20241031,152400,6953935850,2305,2305,2305,2305,0
20241031,152300,6953935850,2305,2305,2305,2305,0
20241031,152200,6953935850,2305,2305,2305,2305,0
20241031,152100,6953935850,2305,2305,2305,2305,0
20241031,152000,6953935850,2305,2305,2305,2305,0
20241031,151900,6953935850,2305,2305,2310,2295,28851
20241031,151800,6887495200,2305,2305,2305,2305,12406
20241031,151700,6858899370,2305,2310,2315,2305,17753
20241031,151600,6817840680,2310,2305,2315,2305,13438
20241031,151500,6786800825,2305,2305,2310,2300,20429
20241031,151400,6739726160,2300,2320,2320,2300,42545
20241031,151300,6641608405,2320,2315,2320,2315,18386
20241031,151200,6598973125,2320,2315,2320,2315,4476
20241031,151100,6588609680,2315,2320,2320,2315,8649
20241031,151000,6568570770,2320,2325,2325,2315,32213
20241031,150900,6493941910,2325,2325,2325,2320,15763
20241031,150800,6457297935,2325,2325,2325,2320,6580
20241031,150700,6442024940,2320,2320,2325,2320,5874
20241031,150600,6428397175,2320,2325,2325,2315,23433
20241031,150500,6374005190,2325,2325,2325,2325,2260
20241031,150400,6368750690,2325,2320,2325,2320,3769
20241031,150300,6360006405,2320,2320,2325,2315,17592
20241031,150200,6319194655,2320,2325,2330,2320,9353
20241031,150100,6297494280,2330,2325,2330,2325,8085
20241031,150000,6278696520,2325,2330,2330,2325,7616
20241031,145900,6260981255,2335,2330,2335,2325,5187
20241031,145800,6248897430,2330,2325,2330,2320,17493
20241031,145700,6208226260,2325,2315,2325,2315,260
20241031,145600,6207623545,2315,2325,2325,2315,20846
20241031,145500,6159264435,2325,2325,2325,2325,8111
20241031,145400,6140406360,2330,2330,2330,2325,9116
20241031,145300,6119197150,2325,2330,2330,2325,5980
20241031,145200,6105264610,2320,2330,2330,2320,79575
20241031,145100,5920528695,2330,2325,2330,2320,2740
20241031,145000,5914157220,2325,2325,2330,2320,2370
20241031,144900,5908647260,2320,2325,2325,2320,8331
20241031,144800,5889319245,2325,2330,2330,2320,8973
20241031,144700,5868499130,2330,2330,2330,2325,2286
20241031,144600,5863184100,2330,2325,2330,2325,3028
20241031,144500,5856142575,2330,2335,2335,2330,4132
20241031,144400,5846514840,2335,2340,2340,2330,6600
20241031,144300,5831100420,2340,2340,2340,2335,2052
20241031,144200,5826300025,2340,2335,2340,2335,1893
20241031,144100,5821879620,2335,2330,2335,2325,4897
20241031,144000,5810467390,2325,2330,2330,2325,1510
20241031,143900,5806954620,2330,2330,2330,2330,306
20241031,143800,5806241640,2330,2330,2330,2325,118
20241031,143700,5805966705,2325,2325,2330,2320,12534
20241031,143600,5776837510,2320,2320,2320,2315,10113
20241031,143500,5753379720,2320,2320,2325,2315,4713
20241031,143400,5742446285,2320,2320,2320,2320,1589
20241031,143300,5738759805,2320,2315,2320,2310,15887
20241031,143200,5701951465,2315,2305,2315,2305,18397
20241031,143100,5659401660,2305,2310,2315,2305,30856
20241031,143000,5588193270,2310,2315,2315,2310,12490
20241031,142900,5559310815,2315,2320,2320,2315,3603
20241031,142800,5550969645,2320,2315,2320,2315,15117
20241031,142700,5515972305,2320,2320,2320,2315,291
20241031,142600,5515297445,2320,2320,2320,2320,2329
20241031,142500,5509894165,2325,2320,2325,2320,1674
20241031,142400,5506010120,2320,2325,2330,2320,2812
20241031,142300,5499481215,2325,2330,2330,2325,52
20241031,142200,5499360310,2325,2325,2325,2325,962
20241031,142100,5497123660,2325,2320,2325,2320,2416
20241031,142000,5491517980,2320,2320,2320,2320,7439
20241031,141900,5474259500,2320,2320,2330,2315,28896
20241031,141800,5407292620,2320,2340,2340,2320,24147
20241031,141700,5351149955,2340,2335,2340,2330,2449
20241031,141600,5345431495,2330,2335,2335,2330,202
20241031,141500,5344959835,2335,2330,2335,2325,13970
20241031,141400,5312368250,2335,2335,2335,2335,2390
20241031,141300,5306787600,2340,2340,2340,2340,0
20241031,141200,5306787600,2340,2335,2340,2335,207
20241031,141100,5306304230,2335,2330,2345,2330,20586
20241031,141000,5258129465,2330,2330,2330,2325,47450
20241031,140900,5147641880,2335,2330,2335,2330,10542
20241031,140800,5123073685,2330,2335,2335,2330,1292
20241031,140700,5120058060,2335,2340,2340,2335,9479
20241031,140600,5097924370,2340,2345,2345,2340,5654
20241031,140500,5084688310,2340,2345,2345,2340,2214
20241031,140400,5079507480,2340,2340,2345,2340,272
20241031,140300,5078870105,2340,2340,2345,2340,3154
20241031,140200,5071489735,2335,2335,2335,2335,587
20241031,140100,5070119090,2335,2335,2340,2335,572
20241031,140000,5068783440,2340,2340,2340,2335,5171
20241031,135900,5056708300,2340,2340,2340,2340,61
20241031,135800,5056565560,2330,2335,2340,2330,6537
20241031,135700,5041302355,2335,2345,2345,2335,378
20241031,135600,5040419320,2335,2345,2345,2335,3874
20241031,135500,5031368050,2340,2345,2345,2340,206
20241031,135400,5030885755,2340,2345,2345,2335,10912
20241031,135300,5005361195,2340,2340,2345,2340,1056
20241031,135200,5002890150,2340,2345,2345,2340,476
20241031,135100,5001776055,2345,2345,2345,2335,2029
20241031,135000,4997033120,2335,2335,2340,2335,10440
20241031,134900,4972645830,2335,2340,2340,2335,4993
20241031,134800,4960984895,2345,2340,2345,2340,2213
20241031,134700,4955806160,2345,2340,2345,2340,371
20241031,134600,4954938015,2340,2340,2345,2340,5836
20241031,134500,4941266085,2335,2345,2350,2330,29281
20241031,134400,4872780675,2350,2350,2350,2350,18
20241031,134300,4872738375,2350,2350,2350,2345,1029
20241031,134200,4870322965,2350,2345,2350,2345,1149
20241031,134100,4867627815,2345,2350,2350,2345,4629
20241031,134000,4856772290,2345,2345,2350,2345,235
20241031,133900,4856221210,2350,2355,2355,2350,2241
20241031,133800,4850954600,2350,2350,2355,2350,1040
20241031,133700,4848510570,2350,2355,2355,2350,2600
20241031,133600,4842400070,2355,2355,2355,2350,491
20241031,133500,4841243770,2355,2355,2355,2355,0
20241031,133400,4841243770,2355,2350,2355,2350,155
20241031,133300,4840878995,2350,2355,2355,2350,441
20241031,133200,4839840940,2350,2350,2350,2350,1237
20241031,133100,4836933990,2350,2350,2355,2345,4424
20241031,133000,4826543415,2350,2350,2355,2350,2195
20241031,132900,4821385160,2355,2350,2355,2350,249
20241031,132800,4820800000,2350,2355,2355,2350,2507
20241031,132700,4814898070,2355,2355,2355,2350,2011
20241031,132600,4810172165,2350,2350,2355,2350,12975
20241031,132500,4779661915,2355,2355,2355,2355,1610
20241031,132400,4775870365,2350,2355,2355,2350,87
20241031,132300,4775665825,2355,2355,2355,2355,301
20241031,132200,4774956970,2350,2350,2350,2350,0
20241031,132100,4774956970,2350,2350,2355,2350,1205
20241031,132000,4772123720,2350,2350,2350,2350,965
20241031,131900,4769855970,2355,2355,2355,2355,1123
20241031,131800,4767211305,2355,2355,2355,2350,180
20241031,131700,4766787410,2355,2350,2355,2345,1811
20241031,131600,4762531555,2350,2350,2350,2345,991
20241031,131500,4760207340,2345,2345,2350,2345,1472
20241031,131400,4756754780,2340,2350,2350,2335,18256
20241031,131300,4713986135,2350,2350,2350,2350,884
20241031,131200,4711908735,2350,2350,2350,2350,763
20241031,131100,4710115685,2350,2355,2355,2350,1628
20241031,131000,4706289755,2350,2355,2355,2350,6605
20241031,130900,4690767505,2355,2355,2355,2350,2620
20241031,130800,4684609905,2355,2360,2360,2355,9710
20241031,130700,4661732550,2360,2365,2365,2360,4483
20241031,130600,4651152660,2365,2365,2365,2360,6007
20241031,130500,4636946135,2365,2360,2365,2355,819
20241031,130400,4635013785,2360,2360,2360,2360,5220
20241031,130300,4622694585,2360,2365,2365,2360,1252
20241031,130200,4619739835,2365,2365,2365,2365,4441
20241031,130100,4609236870,2365,2360,2370,2360,7320
20241031,130000,4591960300,2370,2370,2370,2370,1
20241031,125900,4591957930,2365,2375,2375,2365,21116
20241031,125800,4541967370,2375,2370,2375,2370,23
20241031,125700,4541912750,2370,2375,2375,2370,492
20241031,125600,4540746505,2375,2375,2380,2375,13284
20241031,125500,4509196800,2380,2375,2380,2375,413
20241031,125400,4508215415,2375,2375,2380,2375,260
20241031,125300,4507597805,2375,2380,2380,2375,1110
20241031,125200,4504961525,2380,2380,2380,2380,1039
20241031,125100,4502488705,2380,2380,2385,2375,7699
20241031,125000,4484169105,2380,2380,2385,2380,230
20241031,124900,4483621700,2375,2385,2385,2375,3606
20241031,124800,4475039305,2380,2385,2385,2380,1268
20241031,124700,4472016150,2385,2380,2385,2380,13
20241031,124600,4471985150,2385,2380,2385,2380,2217
20241031,124500,4466707615,2380,2380,2380,2380,573
20241031,124400,4465343875,2380,2380,2380,2380,13143
20241031,124300,4434063535,2380,2375,2380,2375,2522
20241031,124200,4428071740,2375,2375,2375,2375,43
20241031,124100,4427969615,2375,2380,2380,2375,663
20241031,124000,4426392910,2380,2380,2380,2375,1169
20241031,123900,4423610725,2380,2380,2380,2375,453
20241031,123800,4422532595,2375,2380,2380,2375,1623
20241031,123700,4418669985,2380,2380,2380,2375,3370
20241031,123600,4410650305,2380,2380,2380,2375,2005
20241031,123500,4405878410,2380,2380,2380,2375,6
20241031,123400,4405864140,2375,2380,2380,2375,850
20241031,123300,4403845380,2375,2380,2380,2375,212
20241031,123200,4403340825,2380,2380,2380,2375,71
20241031,123100,4403172080,2380,2375,2380,2375,100
20241031,123000,4402934570,2375,2380,2380,2375,1052
20241031,122900,4400436065,2380,2380,2380,2375,512
20241031,122800,4399218505,2375,2380,2385,2375,2508
20241031,122700,4393249490,2385,2380,2385,2375,6029
20241031,122600,4378900490,2380,2380,2380,2380,5014
20241031,122500,4366967170,2380,2375,2380,2375,3051
20241031,122400,4359721025,2375,2375,2375,2375,847
20241031,122300,4357709400,2375,2370,2375,2370,222
20241031,122200,4357183215,2370,2370,2370,2365,4573
20241031,122100,4346352800,2370,2365,2370,2365,808
20241031,122000,4344441865,2365,2370,2370,2365,101
20241031,121900,4344202500,2370,2370,2370,2360,1213
20241031,121800,4341328220,2360,2365,2365,2360,683
20241031,121700,4339716330,2360,2365,2365,2360,2417
20241031,121600,4334011660,2365,2365,2365,2365,517
20241031,121500,4332788955,2370,2365,2370,2365,300
20241031,121400,4332078970,2365,2365,2365,2365,1279
20241031,121300,4329054135,2365,2370,2370,2365,6676
20241031,121200,4313257690,2370,2370,2370,2370,6388
20241031,121100,4298118130,2370,2365,2370,2365,352
20241031,121000,4297285395,2365,2360,2365,2360,1601
20241031,120900,4293500030,2360,2360,2360,2360,1001
20241031,120800,4291137670,2360,2355,2360,2355,592
20241031,120700,4289743500,2355,2365,2365,2355,737
20241031,120600,4288007695,2365,2365,2365,2365,47
20241031,120500,4287896540,2365,2365,2365,2360,5464
20241031,120400,4275001475,2360,2370,2370,2360,1252
20241031,120300,4272044505,2370,2370,2370,2360,5285
20241031,120200,4259550255,2370,2370,2370,2370,896
20241031,120100,4257426735,2370,2365,2370,2365,11147
20241031,120000,4231030395,2365,2360,2365,2360,1774
20241031,115900,4226843745,2360,2355,2360,2355,568
20241031,115800,4225505765,2360,2355,2360,2355,1389
20241031,115700,4222234055,2355,2365,2365,2355,3982
20241031,115600,4212852180,2365,2360,2365,2360,384
20241031,115500,4211945590,2365,2360,2365,2360,1153
20241031,115400,4209223965,2365,2365,2365,2360,2044
20241031,115300,4204399965,2365,2355,2365,2355,4605
20241031,115200,4193538830,2355,2355,2355,2350,2309
20241031,115100,4188106135,2355,2355,2355,2355,920
20241031,115000,4185939535,2355,2360,2360,2355,2742
20241031,114900,4179480925,2360,2355,2360,2355,2978
20241031,114800,4172467715,2355,2350,2355,2350,1116
20241031,114700,4169844220,2350,2350,2355,2350,1549
20241031,114600,4166203340,2355,2355,2360,2355,4624
20241031,114500,4155313815,2355,2360,2360,2355,5464
20241031,114400,4142423820,2360,2360,2365,2360,5125
20241031,114300,4130328725,2360,2350,2360,2350,1949
20241031,114200,4125736785,2355,2350,2355,2345,17836
20241031,114100,4083816660,2350,2345,2350,2345,12548
20241031,114000,4054382250,2345,2335,2345,2330,8656
20241031,113900,4034138440,2335,2340,2340,2330,23828
20241031,113800,3978471005,2345,2350,2355,2340,10460
20241031,113700,3953934470,2350,2345,2350,2340,6495
20241031,113600,3938710890,2350,2345,2355,2345,9171
20241031,113500,3917178615,2345,2350,2350,2345,9722
20241031,113400,3894376180,2350,2345,2355,2340,16438
20241031,113300,3855800870,2345,2365,2365,2340,42231
20241031,113200,3756512475,2360,2365,2370,2360,10822
20241031,113100,3730943065,2370,2365,2370,2365,255
20241031,113000,3730339965,2370,2370,2370,2365,226
20241031,112900,3729804645,2370,2370,2375,2365,4147
20241031,112800,3719983565,2370,2370,2375,2370,2684
20241031,112700,3713622460,2375,2370,2375,2370,8087
20241031,112600,3694450410,2370,2375,2375,2370,937
20241031,112500,3692229160,2370,2375,2380,2370,3979
20241031,112400,3682781150,2375,2380,2380,2375,368
20241031,112300,3681905495,2380,2380,2380,2375,2391
20241031,112200,3676226635,2380,2375,2380,2370,825
20241031,112100,3674267265,2375,2380,2380,2370,9054
20241031,112000,3652766750,2380,2380,2380,2380,511
20241031,111900,3651550570,2380,2380,2380,2380,4218
20241031,111800,3641511730,2385,2385,2385,2380,3929
20241031,111700,3632155815,2380,2375,2380,2375,4170
20241031,111600,3622232240,2380,2380,2380,2375,1448
20241031,111500,3618791075,2380,2380,2380,2375,662
20241031,111400,3617215555,2380,2380,2380,2375,275
20241031,111300,3616561555,2375,2375,2380,2375,891
20241031,111200,3614444945,2375,2375,2380,2375,1381
20241031,111100,3611164360,2380,2380,2380,2375,1281
20241031,111000,3608116585,2380,2380,2380,2380,1672
20241031,110900,3604137225,2380,2380,2385,2375,1127
20241031,110800,3601455010,2380,2380,2385,2380,762
20241031,110700,3599640230,2385,2385,2385,2370,3384
20241031,110600,3591595860,2385,2370,2385,2370,3647
20241031,110500,3582930300,2370,2370,2375,2370,4353
20241031,110400,3572606395,2370,2375,2375,2370,2289
20241031,110300,3567177505,2375,2375,2375,2370,2356
20241031,110200,3561583355,2375,2375,2375,2370,1007
20241031,110100,3559191930,2375,2375,2375,2370,6341
20241031,110000,3544160910,2375,2375,2375,2375,285
20241031,105900,3543484035,2375,2380,2380,2375,3460
20241031,105800,3535262860,2380,2375,2380,2375,8206
20241031,105700,3515762900,2375,2375,2375,2365,4051
20241031,105600,3506171300,2375,2365,2375,2365,18045
20241031,105500,3463444255,2370,2375,2380,2365,11219
20241031,105400,3436854330,2375,2375,2380,2375,2716
20241031,105300,3430403790,2375,2375,2375,2370,1850
20241031,105200,3426011880,2375,2385,2385,2370,16018
20241031,105100,3387985215,2385,2390,2390,2380,2016
20241031,105000,3383178195,2385,2390,2395,2385,1834
20241031,104900,3378799870,2395,2385,2395,2385,4257
20241031,104800,3368623760,2385,2380,2390,2375,13240
20241031,104700,3337082845,2375,2390,2390,2365,39827
20241031,104600,3242386595,2390,2380,2390,2380,29903
20241031,104500,3171117215,2385,2395,2395,2380,57811
20241031,104400,3033163655,2395,2390,2400,2390,8298
20241031,104300,3013292740,2390,2390,2395,2390,36128
20241031,104200,2926934830,2390,2405,2410,2390,37175
20241031,104100,2837762490,2410,2430,2430,2400,68847
20241031,104000,2671527215,2435,2435,2435,2430,5827
20241031,103900,2657362385,2430,2435,2445,2430,9166
20241031,103800,2635044340,2440,2445,2445,2435,7074
20241031,103700,2617782815,2440,2445,2445,2435,1815
20241031,103600,2613353465,2440,2440,2445,2435,1909
20241031,103500,2608698300,2435,2435,2440,2430,6345
20241031,103400,2593247915,2440,2435,2440,2435,3618
20241031,103300,2584436685,2440,2440,2440,2435,520
20241031,103200,2583169745,2435,2435,2445,2435,6222
20241031,103100,2568008495,2445,2460,2460,2435,16753
20241031,103000,2527058275,2460,2460,2465,2445,19317
20241031,102900,2479666080,2450,2450,2460,2445,21422
20241031,102800,2427119535,2450,2440,2450,2435,9640
20241031,102700,2403574160,2440,2440,2440,2435,269
20241031,102600,2402918850,2440,2435,2440,2430,1035
20241031,102500,2400398615,2430,2430,2430,2430,7272
20241031,102400,2382727655,2430,2430,2430,2425,3692
20241031,102300,2373774420,2425,2430,2430,2425,1901
20241031,102200,2369164150,2430,2430,2430,2425,1460
20241031,102100,2365619245,2430,2425,2430,2420,1740
20241031,102000,2361400720,2425,2425,2430,2425,3817
20241031,101900,2352143385,2430,2425,2430,2420,10676
20241031,101800,2326279185,2420,2415,2420,2415,6398
20241031,101700,2310808135,2410,2415,2415,2410,14168
20241031,101600,2276663165,2415,2430,2435,2415,33701
20241031,101500,2195071935,2435,2435,2435,2430,6794
20241031,101400,2178529010,2440,2440,2445,2435,10060
20241031,101300,2153989535,2445,2440,2445,2440,284
20241031,101200,2153296375,2445,2445,2445,2440,112
20241031,101100,2153022735,2445,2445,2445,2445,3196
20241031,101000,2145208515,2440,2440,2445,2440,164
20241031,100900,2144807645,2445,2445,2445,2440,1996
20241031,100800,2139937130,2445,2445,2445,2440,1814
20241031,100700,2135502770,2445,2440,2445,2440,6884
20241031,100600,2118705525,2440,2445,2445,2440,4724
20241031,100500,2107178420,2440,2440,2440,2440,4682
20241031,100400,2095754340,2440,2445,2445,2435,7902
20241031,100300,2076473475,2440,2445,2445,2440,1504
20241031,100200,2072803695,2440,2445,2445,2440,3606
20241031,100100,2063999545,2445,2445,2450,2440,758
20241031,100000,2062147890,2445,2440,2445,2440,5624
20241031,095900,2048415955,2445,2455,2455,2445,13588
20241031,095800,2015145980,2455,2455,2455,2450,608
20241031,095700,2013653785,2455,2445,2460,2445,9674
20241031,095600,1989933150,2450,2450,2450,2445,4740
20241031,095500,1978320615,2445,2445,2450,2440,4866
20241031,095400,1966423625,2445,2445,2445,2440,2820
20241031,095300,1959528745,2445,2440,2445,2435,3170
20241031,095200,1951793420,2440,2445,2445,2435,2104
20241031,095100,1946662785,2445,2445,2445,2435,10083
20241031,095000,1922090305,2445,2440,2445,2435,6254
20241031,094900,1906835905,2445,2440,2445,2440,2516
20241031,094800,1900692795,2445,2440,2450,2440,7584
20241031,094700,1882149075,2440,2440,2445,2435,10758
20241031,094600,1855899500,2440,2440,2440,2435,4806
20241031,094500,1844189175,2435,2430,2435,2430,1382
20241031,094400,1840828275,2430,2440,2440,2430,10351
20241031,094300,1815630735,2440,2435,2440,2430,8211
20241031,094200,1795632610,2435,2430,2435,2425,5919
20241031,094100,1781267095,2430,2430,2435,2420,10001
20241031,094000,1757003020,2425,2430,2430,2425,6014
20241031,093900,1742402630,2430,2425,2435,2425,15371
20241031,093800,1705093405,2425,2415,2425,2415,10816
20241031,093700,1678942370,2415,2420,2425,2410,17277
20241031,093600,1637194100,2425,2425,2435,2420,16001
20241031,093500,1598420360,2425,2425,2435,2425,7739
20241031,093400,1579630540,2425,2435,2440,2415,25898
20241031,093300,1516796460,2435,2445,2450,2435,19972
20241031,093200,1468085710,2445,2460,2460,2445,19372
20241031,093100,1420673930,2455,2450,2460,2450,2273
20241031,093000,1415101610,2460,2455,2460,2455,12992
20241031,092900,1383202190,2455,2465,2465,2455,13532
20241031,092800,1349893775,2460,2460,2465,2460,8580
20241031,092700,1328754460,2460,2460,2465,2460,3106
20241031,092600,1321113635,2465,2455,2465,2455,11100
20241031,092500,1293805120,2455,2455,2460,2450,16576
20241031,092400,1253147370,2450,2450,2455,2445,9399
20241031,092300,1230140100,2455,2475,2480,2445,114654
20241031,092200,948418020,2475,2480,2480,2475,16878
20241031,092100,906638680,2485,2480,2485,2475,20193
20241031,092000,856561690,2485,2495,2500,2485,12829
20241031,091900,824659105,2495,2495,2500,2495,2660
20241031,091800,818019350,2495,2500,2500,2495,1185
20241031,091700,815061250,2500,2505,2505,2495,3566
20241031,091600,806150240,2500,2500,2500,2500,2302
20241031,091500,800395240,2500,2500,2505,2495,7059
20241031,091400,782739035,2500,2500,2500,2490,7424
20241031,091300,764232085,2500,2490,2500,2490,2247
20241031,091200,758636835,2490,2495,2500,2490,3337
20241031,091100,750315755,2500,2485,2500,2480,15361
20241031,091000,712032640,2485,2490,2490,2485,35016
20241031,090900,624995700,2490,2495,2500,2490,11060
20241031,090800,597434030,2490,2490,2500,2490,9689
20241031,090700,573278530,2495,2490,2495,2490,3621
20241031,090600,564261855,2490,2490,2495,2485,12830
20241031,090500,532352100,2490,2475,2490,2475,33386
20241031,090400,449517200,2475,2480,2490,2475,21827
20241031,090300,395465270,2480,2505,2505,2480,38684
20241031,090200,299125985,2500,2515,2515,2500,40450
20241031,090100,197683320,2515,2525,2525,2510,30533
20241031,090000,120874535,2525,2520,2530,2515,47942