stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,204200,3884762550,2360,2360,2360,2360,38250
20231031,204100,3884762550,2360,2360,2360,2360,0
20231031,204000,3884762550,2360,2360,2360,2360,0
20231031,203900,3884762550,2360,2360,2360,2360,0
20231031,203800,3884762550,2360,2360,2360,2360,0
20231031,203700,3884762550,2360,2360,2360,2360,0
20231031,203600,3884762550,2360,2360,2360,2360,0
20231031,203500,3884762550,2360,2360,2360,2360,0
20231031,203400,3884762550,2360,2360,2360,2360,0
20231031,203300,3884762550,2360,2360,2360,2360,0
20231031,203200,3884762550,2360,2360,2360,2360,0
20231031,203100,3884762550,2360,2360,2360,2360,0
20231031,203000,3884762550,2360,2360,2360,2360,0
20231031,202900,3884762550,2360,2360,2360,2360,0
20231031,202800,3884762550,2360,2360,2360,2360,0
20231031,202700,3884762550,2360,2360,2360,2360,0
20231031,202600,3884762550,2360,2360,2360,2360,0
20231031,202500,3884762550,2360,2360,2360,2360,0
20231031,202400,3884762550,2360,2360,2360,2360,0
20231031,202300,3884762550,2360,2360,2360,2360,0
20231031,202200,3884762550,2360,2360,2360,2360,0
20231031,202100,3884762550,2360,2360,2360,2360,0
20231031,202000,3884762550,2360,2360,2360,2360,0
20231031,201900,3884762550,2360,2360,2360,2360,0
20231031,201800,3884762550,2360,2360,2360,2360,0
20231031,201700,3884762550,2360,2360,2360,2360,0
20231031,201600,3884762550,2360,2360,2360,2360,0
20231031,201500,3884762550,2360,2360,2360,2360,0
20231031,201400,3884762550,2360,2360,2360,2360,0
20231031,201300,3884762550,2360,2360,2360,2360,0
20231031,201200,3884762550,2360,2360,2360,2360,38250
20231031,201100,3884762550,2360,2360,2360,2360,0
20231031,201000,3884762550,2360,2360,2360,2360,0
20231031,200900,3884762550,2360,2360,2360,2360,0
20231031,200800,3884762550,2360,2360,2360,2360,0
20231031,200700,3884762550,2360,2360,2360,2360,0
20231031,200600,3884762550,2360,2360,2360,2360,0
20231031,200500,3884762550,2360,2360,2360,2360,0
20231031,200400,3884762550,2360,2360,2360,2360,0
20231031,200300,3884762550,2360,2360,2360,2360,0
20231031,200200,3884762550,2360,2360,2360,2360,0
20231031,200100,3884762550,2360,2360,2360,2360,0
20231031,200000,3884762550,2360,2360,2360,2360,0
20231031,195900,3884762550,2360,2360,2360,2360,0
20231031,195800,3884762550,2360,2360,2360,2360,0
20231031,195700,3884762550,2360,2360,2360,2360,0
20231031,195600,3884762550,2360,2360,2360,2360,0
20231031,195500,3884762550,2360,2360,2360,2360,0
20231031,195400,3884762550,2360,2360,2360,2360,0
20231031,195300,3884762550,2360,2360,2360,2360,0
20231031,195200,3884762550,2360,2360,2360,2360,0
20231031,195100,3884762550,2360,2360,2360,2360,0
20231031,195000,3884762550,2360,2360,2360,2360,0
20231031,194900,3884762550,2360,2360,2360,2360,0
20231031,194800,3884762550,2360,2360,2360,2360,0
20231031,194700,3884762550,2360,2360,2360,2360,0
20231031,194600,3884762550,2360,2360,2360,2360,0
20231031,194500,3884762550,2360,2360,2360,2360,0
20231031,194400,3884762550,2360,2360,2360,2360,0
20231031,194300,3884762550,2360,2360,2360,2360,0
20231031,194200,3884762550,2360,2360,2360,2360,38250
20231031,194100,3884762550,2360,2360,2360,2360,0
20231031,194000,3884762550,2360,2360,2360,2360,0
20231031,193900,3884762550,2360,2360,2360,2360,0
20231031,193800,3884762550,2360,2360,2360,2360,0
20231031,193700,3884762550,2360,2360,2360,2360,0
20231031,193600,3884762550,2360,2360,2360,2360,0
20231031,193500,3884762550,2360,2360,2360,2360,0
20231031,193400,3884762550,2360,2360,2360,2360,0
20231031,193300,3884762550,2360,2360,2360,2360,0
20231031,193200,3884762550,2360,2360,2360,2360,0
20231031,193100,3884762550,2360,2360,2360,2360,0
20231031,193000,3884762550,2360,2360,2360,2360,0
20231031,192900,3884762550,2360,2360,2360,2360,0
20231031,192800,3884762550,2360,2360,2360,2360,0
20231031,192700,3884762550,2360,2360,2360,2360,0
20231031,192600,3884762550,2360,2360,2360,2360,0
20231031,192500,3884762550,2360,2360,2360,2360,0
20231031,192400,3884762550,2360,2360,2360,2360,0
20231031,192300,3884762550,2360,2360,2360,2360,0
20231031,192200,3884762550,2360,2360,2360,2360,0
20231031,192100,3884762550,2360,2360,2360,2360,0
20231031,192000,3884762550,2360,2360,2360,2360,0
20231031,191900,3884762550,2360,2360,2360,2360,0
20231031,191800,3884762550,2360,2360,2360,2360,0
20231031,191700,3884762550,2360,2360,2360,2360,0
20231031,191600,3884762550,2360,2360,2360,2360,0
20231031,191500,3884762550,2360,2360,2360,2360,0
20231031,191400,3884762550,2360,2360,2360,2360,0
20231031,191300,3884762550,2360,2360,2360,2360,0
20231031,191200,3884762550,2360,2360,2360,2360,38250
20231031,191100,3884762550,2360,2360,2360,2360,0
20231031,191000,3884762550,2360,2360,2360,2360,0
20231031,190900,3884762550,2360,2360,2360,2360,0
20231031,190800,3884762550,2360,2360,2360,2360,0
20231031,190700,3884762550,2360,2360,2360,2360,0
20231031,190600,3884762550,2360,2360,2360,2360,0
20231031,190500,3884762550,2360,2360,2360,2360,0
20231031,190400,3884762550,2360,2360,2360,2360,0
20231031,190300,3884762550,2360,2360,2360,2360,0
20231031,190200,3884762550,2360,2360,2360,2360,0
20231031,190100,3884762550,2360,2360,2360,2360,0
20231031,190000,3884762550,2360,2360,2360,2360,0
20231031,185900,3884762550,2360,2360,2360,2360,0
20231031,185800,3884762550,2360,2360,2360,2360,0
20231031,185700,3884762550,2360,2360,2360,2360,0
20231031,185600,3884762550,2360,2360,2360,2360,0
20231031,185500,3884762550,2360,2360,2360,2360,0
20231031,185400,3884762550,2360,2360,2360,2360,0
20231031,185300,3884762550,2360,2360,2360,2360,0
20231031,185200,3884762550,2360,2360,2360,2360,0
20231031,185100,3884762550,2360,2360,2360,2360,0
20231031,185000,3884762550,2360,2360,2360,2360,0
20231031,184900,3884762550,2360,2360,2360,2360,0
20231031,184800,3884762550,2360,2360,2360,2360,0
20231031,184700,3884762550,2360,2360,2360,2360,0
20231031,184600,3884762550,2360,2360,2360,2360,0
20231031,184500,3884762550,2360,2360,2360,2360,0
20231031,184400,3884762550,2360,2360,2360,2360,0
20231031,184300,3884762550,2360,2360,2360,2360,0
20231031,184200,3884762550,2360,2360,2360,2360,38250
20231031,184100,3884762550,2360,2360,2360,2360,0
20231031,184000,3884762550,2360,2360,2360,2360,0
20231031,183900,3884762550,2360,2360,2360,2360,0
20231031,183800,3884762550,2360,2360,2360,2360,0
20231031,183700,3884762550,2360,2360,2360,2360,0
20231031,183600,3884762550,2360,2360,2360,2360,0
20231031,183500,3884762550,2360,2360,2360,2360,0
20231031,183400,3884762550,2360,2360,2360,2360,0
20231031,183300,3884762550,2360,2360,2360,2360,0
20231031,183200,3884762550,2360,2360,2360,2360,0
20231031,183100,3884762550,2360,2360,2360,2360,0
20231031,183000,3884762550,2360,2360,2360,2360,0
20231031,182900,3884762550,2360,2360,2360,2360,0
20231031,182800,3884762550,2360,2360,2360,2360,0
20231031,182700,3884762550,2360,2360,2360,2360,0
20231031,182600,3884762550,2360,2360,2360,2360,0
20231031,182500,3884762550,2360,2360,2360,2360,0
20231031,182400,3884762550,2360,2360,2360,2360,0
20231031,182300,3884762550,2360,2360,2360,2360,0
20231031,182200,3884762550,2360,2360,2360,2360,0
20231031,182100,3884762550,2360,2360,2360,2360,0
20231031,182000,3884762550,2360,2360,2360,2360,0
20231031,181900,3884762550,2360,2360,2360,2360,0
20231031,181800,3884762550,2360,2360,2360,2360,0
20231031,181700,3884762550,2360,2360,2360,2360,0
20231031,181600,3884762550,2360,2360,2360,2360,0
20231031,181500,3884762550,2360,2360,2360,2360,0
20231031,181400,3884762550,2360,2360,2360,2360,0
20231031,181300,3884762550,2360,2360,2360,2360,0
20231031,181200,3884762550,2360,2360,2360,2360,38250
20231031,181100,3884762550,2360,2360,2360,2360,0
20231031,181000,3884762550,2360,2360,2360,2360,0
20231031,180900,3884762550,2360,2360,2360,2360,0
20231031,180800,3884762550,2360,2360,2360,2360,0
20231031,180700,3884762550,2360,2360,2360,2360,0
20231031,180600,3884762550,2360,2360,2360,2360,0
20231031,180500,3884762550,2360,2360,2360,2360,0
20231031,180400,3884762550,2360,2360,2360,2360,0
20231031,180300,3884762550,2360,2360,2360,2360,0
20231031,180200,3884762550,2360,2360,2360,2360,0
20231031,180100,3884762550,2360,2360,2360,2360,0
20231031,180000,3884762550,2360,2360,2360,2360,0
20231031,175900,3884762550,2360,2360,2360,2360,0
20231031,175800,3884762550,2360,2360,2360,2360,0
20231031,175700,3884762550,2360,2360,2360,2360,0
20231031,175600,3884762550,2360,2360,2360,2360,0
20231031,175500,3884762550,2360,2360,2360,2360,0
20231031,175400,3884762550,2360,2360,2360,2360,0
20231031,175300,3884762550,2360,2360,2360,2360,0
20231031,175200,3884762550,2360,2360,2360,2360,0
20231031,175100,3884762550,2360,2360,2360,2360,0
20231031,175000,3884762550,2360,2360,2360,2360,0
20231031,174900,3884762550,2360,2360,2360,2360,0
20231031,174800,3884762550,2360,2360,2360,2360,0
20231031,174700,3884762550,2360,2360,2360,2360,0
20231031,174600,3884762550,2360,2360,2360,2360,0
20231031,174500,3884762550,2360,2360,2360,2360,0
20231031,174400,3884762550,2360,2360,2360,2360,0
20231031,174300,3884762550,2360,2360,2360,2360,0
20231031,174200,3884762550,2360,2360,2360,2360,38250
20231031,174100,3884762550,2360,2360,2360,2360,0
20231031,174000,3884762550,2360,2360,2360,2360,0
20231031,173900,3884762550,2360,2360,2360,2360,0
20231031,173800,3884762550,2360,2360,2360,2360,0
20231031,173700,3884762550,2360,2360,2360,2360,0
20231031,173600,3884762550,2360,2360,2360,2360,0
20231031,173500,3884762550,2360,2360,2360,2360,0
20231031,173400,3884762550,2360,2360,2360,2360,0
20231031,173300,3884762550,2360,2360,2360,2360,0
20231031,173200,3884762550,2360,2360,2360,2360,0
20231031,173100,3884762550,2360,2360,2360,2360,0
20231031,173000,3884762550,2360,2360,2360,2360,0
20231031,172900,3884762550,2360,2360,2360,2360,0
20231031,172800,3884762550,2360,2360,2360,2360,0
20231031,172700,3884762550,2360,2360,2360,2360,0
20231031,172600,3884762550,2360,2360,2360,2360,0
20231031,172500,3884762550,2360,2360,2360,2360,0
20231031,172400,3884762550,2360,2360,2360,2360,0
20231031,172300,3884762550,2360,2360,2360,2360,0
20231031,172200,3884762550,2360,2360,2360,2360,0
20231031,172100,3884762550,2360,2360,2360,2360,0
20231031,172000,3884762550,2360,2360,2360,2360,0
20231031,171900,3884762550,2360,2360,2360,2360,0
20231031,171800,3884762550,2360,2360,2360,2360,0
20231031,171700,3884762550,2360,2360,2360,2360,0
20231031,171600,3884762550,2360,2360,2360,2360,0
20231031,171500,3884762550,2360,2360,2360,2360,0
20231031,171400,3884762550,2360,2360,2360,2360,0
20231031,171300,3884762550,2360,2360,2360,2360,0
20231031,171200,3884762550,2360,2360,2360,2360,38250
20231031,171100,3884762550,2360,2360,2360,2360,0
20231031,171000,3884762550,2360,2360,2360,2360,0
20231031,170900,3884762550,2360,2360,2360,2360,0
20231031,170800,3884762550,2360,2360,2360,2360,0
20231031,170700,3884762550,2360,2360,2360,2360,0
20231031,170600,3884762550,2360,2360,2360,2360,0
20231031,170500,3884762550,2360,2360,2360,2360,0
20231031,170400,3884762550,2360,2360,2360,2360,0
20231031,170300,3884762550,2360,2360,2360,2360,0
20231031,170200,3884762550,2360,2360,2360,2360,0
20231031,170100,3884762550,2360,2360,2360,2360,0
20231031,170000,3884762550,2360,2360,2360,2360,0
20231031,165900,3884762550,2360,2360,2360,2360,0
20231031,165800,3884762550,2360,2360,2360,2360,0
20231031,165700,3884762550,2360,2360,2360,2360,0
20231031,165600,3884762550,2360,2360,2360,2360,0
20231031,165500,3884762550,2360,2360,2360,2360,0
20231031,165400,3884762550,2360,2360,2360,2360,0
20231031,165300,3884762550,2360,2360,2360,2360,0
20231031,165200,3884762550,2360,2360,2360,2360,0
20231031,165100,3884762550,2360,2360,2360,2360,0
20231031,165000,3884762550,2360,2360,2360,2360,0
20231031,164900,3884762550,2360,2360,2360,2360,0
20231031,164800,3884762550,2360,2360,2360,2360,0
20231031,164700,3884762550,2360,2360,2360,2360,0
20231031,164600,3884762550,2360,2360,2360,2360,0
20231031,164500,3884762550,2360,2360,2360,2360,0
20231031,164400,3884762550,2360,2360,2360,2360,0
20231031,164300,3884762550,2360,2360,2360,2360,0
20231031,164200,3884762550,2360,2360,2360,2360,38250
20231031,164100,3884762550,2360,2360,2360,2360,0
20231031,164000,3884762550,2360,2360,2360,2360,0
20231031,163900,3884762550,2360,2360,2360,2360,0
20231031,163800,3884762550,2360,2360,2360,2360,0
20231031,163700,3884762550,2360,2360,2360,2360,0
20231031,163600,3884762550,2360,2360,2360,2360,0
20231031,163500,3884762550,2360,2360,2360,2360,0
20231031,163400,3884762550,2360,2360,2360,2360,0
20231031,163300,3884762550,2360,2360,2360,2360,0
20231031,163200,3884762550,2360,2360,2360,2360,0
20231031,163100,3884762550,2360,2360,2360,2360,0
20231031,163000,3884762550,2360,2360,2360,2360,0
20231031,162900,3884762550,2360,2360,2360,2360,0
20231031,162800,3884762550,2360,2360,2360,2360,0
20231031,162700,3884762550,2360,2360,2360,2360,0
20231031,162600,3884762550,2360,2360,2360,2360,0
20231031,162500,3884762550,2360,2360,2360,2360,0
20231031,162400,3884762550,2360,2360,2360,2360,0
20231031,162300,3884762550,2360,2360,2360,2360,0
20231031,162200,3884762550,2360,2360,2360,2360,0
20231031,162100,3884762550,2360,2360,2360,2360,0
20231031,162000,3884762550,2360,2360,2360,2360,0
20231031,161900,3884762550,2360,2360,2360,2360,0
20231031,161800,3884762550,2360,2360,2360,2360,0
20231031,161700,3884762550,2360,2360,2360,2360,0
20231031,161600,3884762550,2360,2360,2360,2360,0
20231031,161500,3884762550,2360,2360,2360,2360,0
20231031,161400,3884762550,2360,2360,2360,2360,0
20231031,161300,3884762550,2360,2360,2360,2360,0
20231031,161200,3884762550,2360,2360,2360,2360,38250
20231031,161100,3884762550,2360,2360,2360,2360,0
20231031,161000,3884762550,2360,2360,2360,2360,0
20231031,160900,3884762550,2360,2360,2360,2360,0
20231031,160800,3884762550,2360,2360,2360,2360,0
20231031,160700,3884762550,2360,2360,2360,2360,0
20231031,160600,3884762550,2360,2360,2360,2360,0
20231031,160500,3884762550,2360,2360,2360,2360,0
20231031,160400,3884762550,2360,2360,2360,2360,0
20231031,160300,3884762550,2360,2360,2360,2360,0
20231031,160200,3884762550,2360,2360,2360,2360,0
20231031,160100,3884762550,2360,2360,2360,2360,0
20231031,160000,3884762550,2360,2360,2360,2360,0
20231031,155900,3884762550,2360,2360,2360,2360,0
20231031,155800,3884762550,2360,2360,2360,2360,0
20231031,155700,3884762550,2360,2360,2360,2360,0
20231031,155600,3884762550,2360,2360,2360,2360,0
20231031,155500,3884762550,2360,2360,2360,2360,0
20231031,155400,3884762550,2360,2360,2360,2360,0
20231031,155300,3884762550,2360,2360,2360,2360,0
20231031,155200,3884762550,2360,2360,2360,2360,0
20231031,155100,3884762550,2360,2360,2360,2360,0
20231031,155000,3884762550,2360,2360,2360,2360,0
20231031,154900,3884762550,2360,2360,2360,2360,0
20231031,154800,3884762550,2360,2360,2360,2360,0
20231031,154700,3884762550,2360,2360,2360,2360,0
20231031,154600,3884762550,2360,2360,2360,2360,0
20231031,154500,3884762550,2360,2360,2360,2360,0
20231031,154400,3884762550,2360,2360,2360,2360,0
20231031,154300,3884762550,2360,2360,2360,2360,0
20231031,154200,3884762550,2360,2360,2360,2360,38250
20231031,154100,3884762550,2360,2360,2360,2360,0
20231031,154000,3884762550,2360,2360,2360,2360,0
20231031,153900,3884762550,2360,2360,2360,2360,0
20231031,153800,3884762550,2360,2360,2360,2360,0
20231031,153700,3884762550,2360,2360,2360,2360,0
20231031,153600,3884762550,2360,2360,2360,2360,0
20231031,153500,3884762550,2360,2360,2360,2360,0
20231031,153400,3884762550,2360,2360,2360,2360,0
20231031,153300,3884762550,2360,2360,2360,2360,0
20231031,153200,3884762550,2360,2360,2360,2360,0
20231031,153100,3884762550,2360,2360,2360,2360,0
20231031,153000,3884762550,2360,2360,2360,2360,38250
20231031,152900,3794492550,2380,2380,2380,2380,0
20231031,152800,3794492550,2380,2380,2380,2380,0
20231031,152700,3794492550,2380,2380,2380,2380,0
20231031,152600,3794492550,2380,2380,2380,2380,0
20231031,152500,3794492550,2380,2380,2380,2380,0
20231031,152400,3794492550,2380,2380,2380,2380,0
20231031,152300,3794492550,2380,2380,2380,2380,0
20231031,152200,3794492550,2380,2380,2380,2380,0
20231031,152100,3794492550,2380,2380,2380,2380,0
20231031,152000,3794492550,2380,2380,2380,2380,0
20231031,151900,3794492550,2380,2365,2385,2360,7146
20231031,151800,3777542825,2360,2365,2375,2360,3121
20231031,151700,3770155520,2365,2370,2370,2360,1914
20231031,151600,3765631405,2370,2370,2380,2365,4070
20231031,151500,3756002660,2380,2390,2390,2365,3965
20231031,151400,3746586615,2390,2390,2390,2380,2097
20231031,151300,3741579080,2390,2390,2390,2385,243
20231031,151200,3740998725,2390,2390,2390,2390,285
20231031,151100,3740317575,2390,2380,2390,2380,169
20231031,151000,3739914145,2380,2390,2390,2370,218
20231031,150900,3739394290,2390,2385,2390,2385,208
20231031,150800,3738897840,2385,2385,2385,2385,227
20231031,150700,3738356445,2385,2385,2390,2385,2285
20231031,150600,3732895565,2385,2395,2395,2370,226
20231031,150500,3732356060,2390,2390,2395,2370,5738
20231031,150400,3718655700,2390,2390,2390,2380,137
20231031,150300,3718328450,2395,2390,2395,2390,1950
20231031,150200,3713667685,2390,2390,2390,2390,2291
20231031,150100,3708192195,2390,2390,2390,2390,314
20231031,150000,3707441735,2390,2385,2390,2375,2219
20231031,145900,3702144240,2385,2385,2390,2380,3917
20231031,145800,3692810135,2390,2390,2390,2390,741
20231031,145700,3691039145,2390,2390,2390,2390,689
20231031,145600,3689392435,2390,2390,2400,2390,1710
20231031,145500,3685301025,2400,2395,2400,2390,2265
20231031,145400,3679876535,2390,2390,2390,2390,641
20231031,145300,3678344545,2395,2395,2400,2395,498
20231031,145200,3677151535,2385,2400,2410,2380,4395
20231031,145100,3666632010,2400,2400,2410,2400,3999
20231031,145000,3657028855,2400,2385,2400,2385,7229
20231031,144900,3639735900,2385,2385,2390,2385,475
20231031,144800,3638602760,2390,2385,2390,2385,2980
20231031,144700,3631493765,2385,2390,2390,2385,787
20231031,144600,3629616010,2390,2390,2390,2390,311
20231031,144500,3628872720,2390,2385,2390,2385,64
20231031,144400,3628719810,2385,2390,2390,2385,2052
20231031,144300,3623825530,2390,2375,2390,2365,1108
20231031,144200,3621201845,2380,2400,2400,2380,3354
20231031,144100,3613212585,2390,2395,2400,2390,2641
20231031,144000,3606896630,2395,2390,2395,2390,169
20231031,143900,3606492180,2390,2390,2395,2390,790
20231031,143800,3604602410,2390,2380,2390,2380,7003
20231031,143700,3587907040,2380,2380,2380,2380,222
20231031,143600,3587378680,2380,2380,2380,2370,122
20231031,143500,3587088420,2380,2375,2380,2365,435
20231031,143400,3586056135,2380,2365,2380,2365,2355
20231031,143300,3580472745,2365,2370,2380,2360,4142
20231031,143200,3570667770,2375,2365,2380,2360,72
20231031,143100,3570496875,2380,2380,2380,2375,311
20231031,143000,3569757530,2365,2380,2385,2365,4669
20231031,142900,3558704505,2385,2385,2385,2380,236
20231031,142800,3558141940,2385,2385,2385,2370,452
20231031,142700,3557067225,2385,2385,2385,2370,1920
20231031,142600,3552506975,2385,2380,2385,2380,628
20231031,142500,3551011195,2380,2385,2385,2380,1663
20231031,142400,3547045440,2390,2390,2390,2385,892
20231031,142300,3544916875,2390,2395,2395,2390,464
20231031,142200,3543806360,2395,2395,2395,2390,354
20231031,142100,3542959180,2395,2390,2400,2390,163
20231031,142000,3542569275,2400,2400,2400,2390,907
20231031,141900,3540397220,2405,2410,2410,2405,365
20231031,141800,3539518050,2410,2410,2410,2390,522
20231031,141700,3538261910,2410,2405,2410,2405,148
20231031,141600,3537905680,2400,2410,2410,2400,1324
20231031,141500,3534724515,2405,2405,2410,2405,671
20231031,141400,3533109475,2400,2415,2415,2400,126
20231031,141300,3532805335,2415,2410,2415,2390,1000
20231031,141200,3530398835,2410,2410,2410,2410,795
20231031,141100,3528482885,2410,2410,2410,2410,319
20231031,141000,3527714095,2410,2400,2410,2400,2340
20231031,140900,3522088790,2400,2400,2400,2380,552
20231031,140800,3520764790,2400,2395,2400,2380,578
20231031,140700,3519382935,2395,2395,2395,2395,180
20231031,140600,3518951835,2395,2395,2395,2395,124
20231031,140500,3518654855,2395,2395,2395,2390,540
20231031,140400,3517361560,2395,2390,2395,2390,329
20231031,140300,3516574080,2395,2400,2400,2390,962
20231031,140200,3514268855,2400,2400,2400,2395,4161
20231031,140100,3504282465,2400,2400,2400,2395,348
20231031,140000,3503448395,2400,2395,2400,2390,1937
20231031,135900,3498809845,2395,2390,2395,2385,3398
20231031,135800,3490688590,2390,2390,2390,2390,442
20231031,135700,3489632210,2390,2385,2390,2385,871
20231031,135600,3487554350,2385,2365,2385,2365,1724
20231031,135500,3483458785,2365,2365,2365,2365,504
20231031,135400,3482266825,2365,2375,2375,2365,1290
20231031,135300,3479209975,2375,2375,2375,2370,71
20231031,135200,3479041400,2375,2385,2385,2370,2076
20231031,135100,3474115730,2380,2380,2380,2380,84
20231031,135000,3473915810,2375,2375,2375,2375,849
20231031,134900,3471899435,2365,2365,2365,2365,342
20231031,134800,3471090605,2370,2370,2370,2370,238
20231031,134700,3470526545,2370,2370,2370,2370,0
20231031,134600,3470526545,2370,2365,2370,2365,111
20231031,134500,3470263970,2370,2375,2375,2370,150
20231031,134400,3469908220,2375,2375,2375,2375,50
20231031,134300,3469789470,2375,2380,2380,2360,5
20231031,134200,3469777615,2380,2360,2380,2360,579
20231031,134100,3468405215,2370,2370,2370,2360,3386
20231031,134000,3460408135,2360,2365,2375,2360,3610
20231031,133900,3451884400,2365,2395,2400,2350,16948
20231031,133800,3411830315,2395,2385,2395,2385,29
20231031,133700,3411760980,2400,2400,2400,2400,0
20231031,133600,3411760980,2400,2395,2400,2395,389
20231031,133500,3410829240,2395,2390,2395,2390,373
20231031,133400,3409937760,2390,2380,2390,2380,314
20231031,133300,3409188875,2385,2380,2385,2380,1761
20231031,133200,3404997170,2390,2385,2390,2385,606
20231031,133100,3403551850,2390,2390,2390,2385,1161
20231031,133000,3400782850,2385,2390,2390,2385,194
20231031,132900,3400320140,2390,2390,2390,2385,159
20231031,132800,3399940730,2390,2390,2390,2390,110
20231031,132700,3399677830,2390,2395,2395,2390,73
20231031,132600,3399503245,2385,2385,2390,2385,1238
20231031,132500,3396550115,2385,2380,2385,2380,461
20231031,132400,3395452710,2385,2380,2385,2380,910
20231031,132300,3393286860,2390,2380,2390,2380,1547
20231031,132200,3389601990,2380,2385,2385,2380,402
20231031,132100,3388645000,2385,2390,2390,2385,1938
20231031,132000,3384014265,2395,2395,2395,2395,11
20231031,131900,3383987920,2395,2405,2405,2395,3651
20231031,131800,3375229810,2410,2410,2410,2410,22
20231031,131700,3375176790,2410,2410,2410,2410,368
20231031,131600,3374289910,2410,2410,2410,2410,2
20231031,131500,3374285090,2410,2410,2410,2410,0
20231031,131400,3374285090,2410,2405,2410,2405,33
20231031,131300,3374205620,2405,2415,2420,2405,1923
20231031,131200,3369568300,2415,2420,2420,2415,675
20231031,131100,3367937665,2420,2420,2420,2420,1100
20231031,131000,3365275665,2425,2415,2425,2415,1400
20231031,130900,3361884675,2420,2405,2420,2405,3043
20231031,130800,3354538320,2410,2420,2420,2410,118
20231031,130700,3354253920,2420,2420,2420,2420,0
20231031,130600,3354253920,2420,2415,2420,2415,5
20231031,130500,3354241830,2420,2420,2420,2420,0
20231031,130400,3354241830,2420,2420,2420,2420,0
20231031,130300,3354241830,2420,2420,2420,2420,177
20231031,130200,3353813490,2420,2420,2420,2420,9
20231031,130100,3353791710,2415,2410,2415,2410,3373
20231031,130000,3345662010,2410,2395,2410,2395,2470
20231031,125900,3339724300,2395,2400,2400,2395,70
20231031,125800,3339556600,2400,2395,2400,2395,101
20231031,125700,3339314700,2395,2395,2395,2395,600
20231031,125600,3337877700,2390,2390,2395,2390,1193
20231031,125500,3335026405,2400,2400,2400,2400,0
20231031,125400,3335026405,2400,2395,2400,2395,1328
20231031,125300,3331845840,2400,2400,2400,2395,785
20231031,125200,3329965415,2400,2400,2400,2400,446
20231031,125100,3328895015,2400,2400,2400,2400,185
20231031,125000,3328451015,2400,2405,2405,2400,479
20231031,124900,3327299170,2400,2400,2400,2400,563
20231031,124800,3325947970,2400,2405,2405,2400,1886
20231031,124700,3321419025,2410,2410,2410,2405,1007
20231031,124600,3318997140,2410,2410,2410,2410,6
20231031,124500,3318982680,2405,2410,2410,2405,21
20231031,124400,3318932125,2405,2405,2405,2405,39
20231031,124300,3318838330,2405,2405,2405,2405,141
20231031,124200,3318499225,2410,2410,2410,2410,130
20231031,124100,3318185925,2410,2405,2410,2405,1750
20231031,124000,3313976720,2405,2405,2405,2405,604
20231031,123900,3312524100,2400,2400,2400,2400,0
20231031,123800,3312524100,2400,2410,2410,2400,2578
20231031,123700,3306316370,2420,2420,2420,2420,0
20231031,123600,3306316370,2420,2415,2420,2415,3270
20231031,123500,3298415690,2410,2405,2410,2405,574
20231031,123400,3297035045,2410,2405,2415,2405,203
20231031,123300,3296544815,2415,2415,2415,2415,1401
20231031,123200,3293161400,2415,2415,2415,2415,30
20231031,123100,3293088950,2415,2405,2415,2405,5958
20231031,123000,3278728895,2405,2400,2405,2400,367
20231031,122900,3277848090,2395,2395,2395,2395,235
20231031,122800,3277285265,2395,2395,2395,2395,223
20231031,122700,3276751180,2400,2400,2400,2395,253
20231031,122600,3276144040,2400,2390,2400,2385,3828
20231031,122500,3266991015,2390,2385,2390,2385,127
20231031,122400,3266688085,2390,2390,2390,2385,13
20231031,122300,3266657065,2385,2385,2385,2385,185
20231031,122200,3266215840,2385,2380,2385,2380,108
20231031,122100,3265958590,2385,2380,2385,2380,202
20231031,122000,3265476825,2375,2385,2385,2375,4043
20231031,121900,3255862250,2380,2385,2385,2380,112
20231031,121800,3255595180,2380,2380,2385,2380,632
20231031,121700,3254090725,2385,2380,2385,2380,707
20231031,121600,3252408035,2385,2405,2405,2385,5868
20231031,121500,3238395725,2400,2405,2405,2390,3248
20231031,121400,3230618065,2400,2400,2400,2400,20
20231031,121300,3230570065,2405,2405,2405,2395,1008
20231031,121200,3228153815,2400,2400,2405,2395,4351
20231031,121100,3217713735,2405,2405,2405,2405,224
20231031,121000,3217175015,2415,2410,2415,2410,3
20231031,120900,3217167780,2400,2415,2415,2400,1001
20231031,120800,3214763965,2410,2410,2410,2405,2374
20231031,120700,3209053510,2405,2410,2410,2405,256
20231031,120600,3208436800,2410,2415,2415,2410,158
20231031,120500,3208055880,2415,2405,2415,2405,901
20231031,120400,3205886345,2405,2405,2405,2400,1571
20231031,120300,3202115915,2405,2405,2405,2405,100
20231031,120200,3201875415,2400,2400,2400,2400,501
20231031,120100,3200673015,2400,2400,2400,2395,259
20231031,120000,3200051455,2395,2395,2395,2395,201
20231031,115900,3199570060,2395,2405,2410,2395,1186
20231031,115800,3196723225,2410,2405,2410,2405,288
20231031,115700,3196030485,2405,2405,2405,2405,0
20231031,115600,3196030485,2405,2405,2405,2405,0
20231031,115500,3196030485,2405,2405,2405,2405,30
20231031,115400,3195958335,2405,2405,2405,2405,0
20231031,115300,3195958335,2405,2405,2405,2405,34
20231031,115200,3195876565,2405,2405,2405,2405,1
20231031,115100,3195874160,2400,2400,2405,2400,1631
20231031,115000,3191959755,2400,2400,2405,2400,976
20231031,114900,3189617350,2400,2400,2405,2400,236
20231031,114800,3189050310,2400,2405,2405,2400,101
20231031,114700,3188807410,2405,2400,2405,2400,825
20231031,114600,3186826830,2400,2410,2410,2400,2856
20231031,114500,3179958130,2415,2415,2415,2415,1
20231031,114400,3179955715,2415,2405,2415,2405,90
20231031,114300,3179739005,2415,2410,2415,2410,353
20231031,114200,3178888270,2410,2415,2415,2410,1999
20231031,114100,3174070635,2420,2420,2420,2420,0
20231031,114000,3174070635,2420,2420,2420,2410,223
20231031,113900,3173533180,2410,2410,2410,2410,156
20231031,113800,3173157220,2420,2410,2420,2410,807
20231031,113700,3171212180,2420,2410,2420,2410,36
20231031,113600,3171125160,2410,2420,2420,2410,475
20231031,113500,3169980400,2410,2415,2415,2410,1061
20231031,113400,3167422555,2420,2425,2425,2420,200
20231031,113300,3166938055,2425,2425,2425,2410,183
20231031,113200,3166496260,2425,2425,2425,2425,100
20231031,113100,3166253760,2425,2420,2425,2420,2420
20231031,113000,3160387145,2425,2425,2425,2425,0
20231031,112900,3160387145,2425,2410,2425,2410,4018
20231031,112800,3150703750,2415,2425,2425,2410,256
20231031,112700,3150083440,2425,2415,2425,2410,2501
20231031,112600,3144055490,2430,2430,2430,2430,1
20231031,112500,3144053060,2425,2415,2425,2415,1150
20231031,112400,3141265930,2425,2415,2425,2415,11
20231031,112300,3141239315,2420,2430,2430,2420,1152
20231031,112200,3138451410,2420,2430,2430,2420,763
20231031,112100,3136604930,2420,2430,2430,2420,615
20231031,112000,3135116610,2420,2430,2430,2420,151
20231031,111900,3134750165,2430,2430,2430,2420,6
20231031,111800,3134735625,2420,2425,2430,2420,212
20231031,111700,3134222545,2430,2430,2430,2430,0
20231031,111600,3134222545,2430,2425,2430,2425,38
20231031,111500,3134130230,2415,2425,2430,2415,542
20231031,111400,3132815825,2425,2425,2425,2425,0
20231031,111300,3132815825,2425,2425,2425,2420,22
20231031,111200,3132762575,2430,2430,2430,2415,125
20231031,111100,3132460185,2420,2420,2420,2420,1000
20231031,111000,3130040185,2430,2420,2430,2420,303
20231031,110900,3129303905,2430,2430,2430,2415,466
20231031,110800,3128174490,2430,2425,2435,2420,1551
20231031,110700,3124405945,2425,2410,2425,2410,252
20231031,110600,3123796120,2410,2420,2420,2410,1287
20231031,110500,3120691515,2425,2415,2425,2415,262
20231031,110400,3120058735,2415,2415,2425,2415,3106
20231031,110300,3112557725,2415,2420,2420,2415,2943
20231031,110200,3105442195,2425,2425,2425,2420,48
20231031,110100,3105325805,2425,2425,2425,2425,1518
20231031,110000,3101644655,2435,2430,2435,2430,2639
20231031,105900,3095231850,2435,2435,2435,2430,655
20231031,105800,3093637175,2435,2435,2435,2435,1
20231031,105700,3093634740,2435,2430,2435,2430,1055
20231031,105600,3091067555,2435,2435,2435,2435,108
20231031,105500,3090804575,2430,2435,2435,2430,144
20231031,105400,3090454205,2435,2435,2440,2435,715
20231031,105300,3088713160,2440,2440,2440,2435,1540
20231031,105200,3084959925,2440,2445,2445,2440,143
20231031,105100,3084610980,2440,2435,2440,2430,2034
20231031,105000,3079648320,2440,2435,2440,2435,77
20231031,104900,3079460520,2435,2440,2440,2435,661
20231031,104800,3077850955,2435,2435,2440,2435,148
20231031,104700,3077490535,2440,2440,2440,2440,163
20231031,104600,3077092815,2440,2430,2440,2430,528
20231031,104500,3075804765,2440,2425,2440,2425,523
20231031,104400,3074533830,2440,2440,2445,2430,6072
20231031,104300,3059773170,2430,2440,2440,2430,941
20231031,104200,3057482660,2445,2445,2445,2430,601
20231031,104100,3056013470,2445,2445,2450,2445,1436
20231031,104000,3052496835,2445,2425,2450,2425,8576
20231031,103900,3031682665,2420,2425,2425,2420,18
20231031,103800,3031639045,2425,2420,2425,2420,427
20231031,103700,3030603620,2425,2425,2425,2425,13
20231031,103600,3030572095,2425,2425,2425,2420,188
20231031,103500,3030116200,2425,2415,2425,2410,2083
20231031,103400,3025083665,2415,2425,2425,2415,135
20231031,103300,3024757570,2425,2425,2425,2415,441
20231031,103200,3023689935,2415,2425,2425,2410,6438
20231031,103100,3008147150,2425,2435,2435,2420,3292
20231031,103000,3000157695,2435,2465,2465,2435,700
20231031,102900,2998445235,2470,2475,2480,2455,13284
20231031,102800,2965646865,2470,2435,2470,2420,20232
20231031,102700,2916046180,2435,2420,2435,2420,6774
20231031,102600,2899609940,2420,2410,2420,2410,3434
20231031,102500,2891322970,2405,2405,2415,2405,4599
20231031,102400,2880247345,2405,2395,2405,2395,781
20231031,102300,2878370245,2395,2395,2395,2385,1420
20231031,102200,2874975195,2395,2405,2405,2395,1119
20231031,102100,2872294570,2405,2400,2405,2390,4409
20231031,102000,2861735270,2395,2400,2405,2395,2419
20231031,101900,2855934160,2395,2400,2405,2395,681
20231031,101800,2854300225,2405,2405,2410,2400,1050
20231031,101700,2851778050,2405,2390,2410,2390,7790
20231031,101600,2833073810,2385,2395,2395,2370,12902
20231031,101500,2802332545,2395,2415,2420,2385,33737
20231031,101400,2721171760,2420,2415,2420,2405,7661
20231031,101300,2702678765,2405,2415,2420,2405,6904
20231031,101200,2686045840,2405,2410,2420,2405,5910
20231031,101100,2671785800,2415,2415,2435,2395,25054
20231031,101000,2611551800,2435,2440,2440,2415,13704
20231031,100900,2578405745,2440,2435,2440,2430,2280
20231031,100800,2572865020,2440,2435,2440,2425,465
20231031,100700,2571735585,2440,2440,2440,2420,7720
20231031,100600,2553037795,2440,2430,2440,2425,2122
20231031,100500,2547880280,2435,2440,2440,2425,16217
20231031,100400,2508501495,2440,2450,2450,2430,1387
20231031,100300,2505126850,2430,2445,2450,2430,7498
20231031,100200,2486812315,2445,2455,2455,2445,1687
20231031,100100,2482679575,2445,2455,2455,2445,569
20231031,100000,2481285560,2455,2440,2455,2440,7137
20231031,095900,2463844200,2445,2455,2455,2440,5569
20231031,095800,2450229285,2455,2450,2460,2450,2999
20231031,095700,2442873915,2450,2445,2455,2440,6155
20231031,095600,2427785110,2450,2450,2470,2435,7074
20231031,095500,2410422605,2450,2475,2475,2440,23080
20231031,095400,2353719065,2485,2490,2490,2470,5867
20231031,095300,2339169430,2490,2485,2490,2460,21411
20231031,095200,2286179075,2480,2495,2495,2480,10685
20231031,095100,2259628335,2490,2495,2495,2490,4510
20231031,095000,2248388930,2495,2505,2505,2490,18997
20231031,094900,2200877850,2505,2505,2520,2505,7057
20231031,094800,2183181450,2505,2525,2530,2500,25332
20231031,094700,2119631585,2525,2520,2535,2520,19643
20231031,094600,2069958240,2520,2495,2535,2490,22295
20231031,094500,2013756135,2490,2510,2535,2490,38793
20231031,094400,1916226350,2510,2545,2550,2510,90923
20231031,094300,1685333585,2535,2535,2535,2535,0
20231031,094200,1685333585,2535,2530,2535,2525,19943
20231031,094100,1634819265,2530,2510,2530,2510,20189
20231031,094000,1583970715,2515,2520,2525,2510,6549
20231031,093900,1567479930,2510,2520,2525,2510,17449
20231031,093800,1523506110,2520,2485,2520,2485,35263
20231031,093700,1435289310,2495,2500,2500,2485,6716
20231031,093600,1418513410,2495,2485,2500,2475,28477
20231031,093500,1347656800,2485,2480,2485,2475,4425
20231031,093400,1336681295,2485,2470,2485,2470,6213
20231031,093300,1321290680,2465,2460,2465,2455,3424
20231031,093200,1312868390,2455,2470,2475,2455,2715
20231031,093100,1306160675,2455,2460,2465,2455,15654
20231031,093000,1267652520,2465,2475,2480,2460,8268
20231031,092900,1247192885,2470,2475,2500,2470,68728
20231031,092800,1076386325,2470,2450,2470,2450,16957
20231031,092700,1034586855,2450,2460,2460,2450,6711
20231031,092600,1018139905,2450,2460,2475,2450,8839
20231031,092500,996397910,2470,2460,2485,2460,23367
20231031,092400,938700630,2460,2450,2460,2440,12866
20231031,092300,907105790,2445,2435,2445,2435,2973
20231031,092200,899856180,2435,2450,2455,2435,6430
20231031,092100,884140145,2455,2470,2475,2455,616
20231031,092000,882622855,2480,2445,2485,2445,24863
20231031,091900,821141005,2445,2460,2460,2435,11870
20231031,091800,792107135,2460,2490,2490,2445,10400
20231031,091700,766445925,2485,2480,2500,2475,54022
20231031,091600,632108515,2475,2430,2480,2430,27079
20231031,091500,565488860,2440,2430,2445,2425,17665
20231031,091400,522458050,2430,2445,2445,2430,7606
20231031,091300,503944875,2445,2450,2450,2435,13543
20231031,091200,470833720,2450,2445,2450,2420,25191
20231031,091100,409450375,2445,2440,2460,2440,38920
20231031,091000,314129740,2440,2400,2445,2395,36068
20231031,090900,226819045,2395,2405,2410,2395,18428
20231031,090800,182524105,2405,2375,2415,2375,31730
20231031,090700,106548085,2375,2380,2390,2365,6102
20231031,090600,92060740,2370,2335,2370,2335,11885
20231031,090500,64058545,2335,2330,2335,2330,5046
20231031,090400,52301355,2330,2330,2335,2330,267
20231031,090300,51679180,2325,2305,2325,2300,8873
20231031,090200,31194875,2305,2310,2315,2305,2131
20231031,090100,26272010,2305,2300,2305,2290,5544
20231031,090000,13505330,2300,2305,2305,2280,5867