stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,211400,19797512990,5350,5350,5350,5350,41677
20231031,211300,19797512990,5350,5350,5350,5350,0
20231031,211200,19797512990,5350,5350,5350,5350,0
20231031,211100,19797512990,5350,5350,5350,5350,0
20231031,211000,19797512990,5350,5350,5350,5350,0
20231031,210900,19797512990,5350,5350,5350,5350,0
20231031,210800,19797512990,5350,5350,5350,5350,0
20231031,210700,19797512990,5350,5350,5350,5350,0
20231031,210600,19797512990,5350,5350,5350,5350,0
20231031,210500,19797512990,5350,5350,5350,5350,0
20231031,210400,19797512990,5350,5350,5350,5350,0
20231031,210300,19797512990,5350,5350,5350,5350,0
20231031,210200,19797512990,5350,5350,5350,5350,0
20231031,210100,19797512990,5350,5350,5350,5350,0
20231031,210000,19797512990,5350,5350,5350,5350,0
20231031,205900,19797512990,5350,5350,5350,5350,0
20231031,205800,19797512990,5350,5350,5350,5350,0
20231031,205700,19797512990,5350,5350,5350,5350,0
20231031,205600,19797512990,5350,5350,5350,5350,0
20231031,205500,19797512990,5350,5350,5350,5350,0
20231031,205400,19797512990,5350,5350,5350,5350,0
20231031,205300,19797512990,5350,5350,5350,5350,0
20231031,205200,19797512990,5350,5350,5350,5350,0
20231031,205100,19797512990,5350,5350,5350,5350,0
20231031,205000,19797512990,5350,5350,5350,5350,0
20231031,204900,19797512990,5350,5350,5350,5350,0
20231031,204800,19797512990,5350,5350,5350,5350,0
20231031,204700,19797512990,5350,5350,5350,5350,0
20231031,204600,19797512990,5350,5350,5350,5350,0
20231031,204500,19797512990,5350,5350,5350,5350,0
20231031,204400,19797512990,5350,5350,5350,5350,41677
20231031,204300,19797512990,5350,5350,5350,5350,0
20231031,204200,19797512990,5350,5350,5350,5350,0
20231031,204100,19797512990,5350,5350,5350,5350,0
20231031,204000,19797512990,5350,5350,5350,5350,0
20231031,203900,19797512990,5350,5350,5350,5350,0
20231031,203800,19797512990,5350,5350,5350,5350,0
20231031,203700,19797512990,5350,5350,5350,5350,0
20231031,203600,19797512990,5350,5350,5350,5350,0
20231031,203500,19797512990,5350,5350,5350,5350,0
20231031,203400,19797512990,5350,5350,5350,5350,0
20231031,203300,19797512990,5350,5350,5350,5350,0
20231031,203200,19797512990,5350,5350,5350,5350,0
20231031,203100,19797512990,5350,5350,5350,5350,0
20231031,203000,19797512990,5350,5350,5350,5350,0
20231031,202900,19797512990,5350,5350,5350,5350,0
20231031,202800,19797512990,5350,5350,5350,5350,0
20231031,202700,19797512990,5350,5350,5350,5350,0
20231031,202600,19797512990,5350,5350,5350,5350,0
20231031,202500,19797512990,5350,5350,5350,5350,0
20231031,202400,19797512990,5350,5350,5350,5350,0
20231031,202300,19797512990,5350,5350,5350,5350,0
20231031,202200,19797512990,5350,5350,5350,5350,0
20231031,202100,19797512990,5350,5350,5350,5350,0
20231031,202000,19797512990,5350,5350,5350,5350,0
20231031,201900,19797512990,5350,5350,5350,5350,0
20231031,201800,19797512990,5350,5350,5350,5350,0
20231031,201700,19797512990,5350,5350,5350,5350,0
20231031,201600,19797512990,5350,5350,5350,5350,0
20231031,201500,19797512990,5350,5350,5350,5350,0
20231031,201400,19797512990,5350,5350,5350,5350,41677
20231031,201300,19797512990,5350,5350,5350,5350,0
20231031,201200,19797512990,5350,5350,5350,5350,0
20231031,201100,19797512990,5350,5350,5350,5350,0
20231031,201000,19797512990,5350,5350,5350,5350,0
20231031,200900,19797512990,5350,5350,5350,5350,0
20231031,200800,19797512990,5350,5350,5350,5350,0
20231031,200700,19797512990,5350,5350,5350,5350,0
20231031,200600,19797512990,5350,5350,5350,5350,0
20231031,200500,19797512990,5350,5350,5350,5350,0
20231031,200400,19797512990,5350,5350,5350,5350,0
20231031,200300,19797512990,5350,5350,5350,5350,0
20231031,200200,19797512990,5350,5350,5350,5350,0
20231031,200100,19797512990,5350,5350,5350,5350,0
20231031,200000,19797512990,5350,5350,5350,5350,0
20231031,195900,19797512990,5350,5350,5350,5350,0
20231031,195800,19797512990,5350,5350,5350,5350,0
20231031,195700,19797512990,5350,5350,5350,5350,0
20231031,195600,19797512990,5350,5350,5350,5350,0
20231031,195500,19797512990,5350,5350,5350,5350,0
20231031,195400,19797512990,5350,5350,5350,5350,0
20231031,195300,19797512990,5350,5350,5350,5350,0
20231031,195200,19797512990,5350,5350,5350,5350,0
20231031,195100,19797512990,5350,5350,5350,5350,0
20231031,195000,19797512990,5350,5350,5350,5350,0
20231031,194900,19797512990,5350,5350,5350,5350,0
20231031,194800,19797512990,5350,5350,5350,5350,0
20231031,194700,19797512990,5350,5350,5350,5350,0
20231031,194600,19797512990,5350,5350,5350,5350,0
20231031,194500,19797512990,5350,5350,5350,5350,0
20231031,194400,19797512990,5350,5350,5350,5350,41677
20231031,194300,19797512990,5350,5350,5350,5350,0
20231031,194200,19797512990,5350,5350,5350,5350,0
20231031,194100,19797512990,5350,5350,5350,5350,0
20231031,194000,19797512990,5350,5350,5350,5350,0
20231031,193900,19797512990,5350,5350,5350,5350,0
20231031,193800,19797512990,5350,5350,5350,5350,0
20231031,193700,19797512990,5350,5350,5350,5350,0
20231031,193600,19797512990,5350,5350,5350,5350,0
20231031,193500,19797512990,5350,5350,5350,5350,0
20231031,193400,19797512990,5350,5350,5350,5350,0
20231031,193300,19797512990,5350,5350,5350,5350,0
20231031,193200,19797512990,5350,5350,5350,5350,0
20231031,193100,19797512990,5350,5350,5350,5350,0
20231031,193000,19797512990,5350,5350,5350,5350,0
20231031,192900,19797512990,5350,5350,5350,5350,0
20231031,192800,19797512990,5350,5350,5350,5350,0
20231031,192700,19797512990,5350,5350,5350,5350,0
20231031,192600,19797512990,5350,5350,5350,5350,0
20231031,192500,19797512990,5350,5350,5350,5350,0
20231031,192400,19797512990,5350,5350,5350,5350,0
20231031,192300,19797512990,5350,5350,5350,5350,0
20231031,192200,19797512990,5350,5350,5350,5350,0
20231031,192100,19797512990,5350,5350,5350,5350,0
20231031,192000,19797512990,5350,5350,5350,5350,0
20231031,191900,19797512990,5350,5350,5350,5350,0
20231031,191800,19797512990,5350,5350,5350,5350,0
20231031,191700,19797512990,5350,5350,5350,5350,0
20231031,191600,19797512990,5350,5350,5350,5350,0
20231031,191500,19797512990,5350,5350,5350,5350,0
20231031,191400,19797512990,5350,5350,5350,5350,41677
20231031,191300,19797512990,5350,5350,5350,5350,0
20231031,191200,19797512990,5350,5350,5350,5350,0
20231031,191100,19797512990,5350,5350,5350,5350,0
20231031,191000,19797512990,5350,5350,5350,5350,0
20231031,190900,19797512990,5350,5350,5350,5350,0
20231031,190800,19797512990,5350,5350,5350,5350,0
20231031,190700,19797512990,5350,5350,5350,5350,0
20231031,190600,19797512990,5350,5350,5350,5350,0
20231031,190500,19797512990,5350,5350,5350,5350,0
20231031,190400,19797512990,5350,5350,5350,5350,0
20231031,190300,19797512990,5350,5350,5350,5350,0
20231031,190200,19797512990,5350,5350,5350,5350,0
20231031,190100,19797512990,5350,5350,5350,5350,0
20231031,190000,19797512990,5350,5350,5350,5350,0
20231031,185900,19797512990,5350,5350,5350,5350,0
20231031,185800,19797512990,5350,5350,5350,5350,0
20231031,185700,19797512990,5350,5350,5350,5350,0
20231031,185600,19797512990,5350,5350,5350,5350,0
20231031,185500,19797512990,5350,5350,5350,5350,0
20231031,185400,19797512990,5350,5350,5350,5350,0
20231031,185300,19797512990,5350,5350,5350,5350,0
20231031,185200,19797512990,5350,5350,5350,5350,0
20231031,185100,19797512990,5350,5350,5350,5350,0
20231031,185000,19797512990,5350,5350,5350,5350,0
20231031,184900,19797512990,5350,5350,5350,5350,0
20231031,184800,19797512990,5350,5350,5350,5350,0
20231031,184700,19797512990,5350,5350,5350,5350,0
20231031,184600,19797512990,5350,5350,5350,5350,0
20231031,184500,19797512990,5350,5350,5350,5350,0
20231031,184400,19797512990,5350,5350,5350,5350,41677
20231031,184300,19797512990,5350,5350,5350,5350,0
20231031,184200,19797512990,5350,5350,5350,5350,0
20231031,184100,19797512990,5350,5350,5350,5350,0
20231031,184000,19797512990,5350,5350,5350,5350,0
20231031,183900,19797512990,5350,5350,5350,5350,0
20231031,183800,19797512990,5350,5350,5350,5350,0
20231031,183700,19797512990,5350,5350,5350,5350,0
20231031,183600,19797512990,5350,5350,5350,5350,0
20231031,183500,19797512990,5350,5350,5350,5350,0
20231031,183400,19797512990,5350,5350,5350,5350,0
20231031,183300,19797512990,5350,5350,5350,5350,0
20231031,183200,19797512990,5350,5350,5350,5350,0
20231031,183100,19797512990,5350,5350,5350,5350,0
20231031,183000,19797512990,5350,5350,5350,5350,0
20231031,182900,19797512990,5350,5350,5350,5350,0
20231031,182800,19797512990,5350,5350,5350,5350,0
20231031,182700,19797512990,5350,5350,5350,5350,0
20231031,182600,19797512990,5350,5350,5350,5350,0
20231031,182500,19797512990,5350,5350,5350,5350,0
20231031,182400,19797512990,5350,5350,5350,5350,0
20231031,182300,19797512990,5350,5350,5350,5350,0
20231031,182200,19797512990,5350,5350,5350,5350,0
20231031,182100,19797512990,5350,5350,5350,5350,0
20231031,182000,19797512990,5350,5350,5350,5350,0
20231031,181900,19797512990,5350,5350,5350,5350,0
20231031,181800,19797512990,5350,5350,5350,5350,0
20231031,181700,19797512990,5350,5350,5350,5350,0
20231031,181600,19797512990,5350,5350,5350,5350,0
20231031,181500,19797512990,5350,5350,5350,5350,0
20231031,181400,19797512990,5350,5350,5350,5350,41677
20231031,181300,19797512990,5350,5350,5350,5350,0
20231031,181200,19797512990,5350,5350,5350,5350,0
20231031,181100,19797512990,5350,5350,5350,5350,0
20231031,181000,19797512990,5350,5350,5350,5350,0
20231031,180900,19797512990,5350,5350,5350,5350,0
20231031,180800,19797512990,5350,5350,5350,5350,0
20231031,180700,19797512990,5350,5350,5350,5350,0
20231031,180600,19797512990,5350,5350,5350,5350,0
20231031,180500,19797512990,5350,5350,5350,5350,0
20231031,180400,19797512990,5350,5350,5350,5350,0
20231031,180300,19797512990,5350,5350,5350,5350,0
20231031,180200,19797512990,5350,5350,5350,5350,0
20231031,180100,19797512990,5350,5350,5350,5350,0
20231031,180000,19797512990,5350,5350,5350,5350,0
20231031,175900,19797512990,5350,5350,5350,5350,0
20231031,175800,19797512990,5350,5350,5350,5350,0
20231031,175700,19797512990,5350,5350,5350,5350,0
20231031,175600,19797512990,5350,5350,5350,5350,0
20231031,175500,19797512990,5350,5350,5350,5350,0
20231031,175400,19797512990,5350,5350,5350,5350,0
20231031,175300,19797512990,5350,5350,5350,5350,0
20231031,175200,19797512990,5350,5350,5350,5350,0
20231031,175100,19797512990,5350,5350,5350,5350,0
20231031,175000,19797512990,5350,5350,5350,5350,0
20231031,174900,19797512990,5350,5350,5350,5350,0
20231031,174800,19797512990,5350,5350,5350,5350,0
20231031,174700,19797512990,5350,5350,5350,5350,0
20231031,174600,19797512990,5350,5350,5350,5350,0
20231031,174500,19797512990,5350,5350,5350,5350,0
20231031,174400,19797512990,5350,5350,5350,5350,41677
20231031,174300,19797512990,5350,5350,5350,5350,0
20231031,174200,19797512990,5350,5350,5350,5350,0
20231031,174100,19797512990,5350,5350,5350,5350,0
20231031,174000,19797512990,5350,5350,5350,5350,0
20231031,173900,19797512990,5350,5350,5350,5350,0
20231031,173800,19797512990,5350,5350,5350,5350,0
20231031,173700,19797512990,5350,5350,5350,5350,0
20231031,173600,19797512990,5350,5350,5350,5350,0
20231031,173500,19797512990,5350,5350,5350,5350,0
20231031,173400,19797512990,5350,5350,5350,5350,0
20231031,173300,19797512990,5350,5350,5350,5350,0
20231031,173200,19797512990,5350,5350,5350,5350,0
20231031,173100,19797512990,5350,5350,5350,5350,0
20231031,173000,19797512990,5350,5350,5350,5350,0
20231031,172900,19797512990,5350,5350,5350,5350,0
20231031,172800,19797512990,5350,5350,5350,5350,0
20231031,172700,19797512990,5350,5350,5350,5350,0
20231031,172600,19797512990,5350,5350,5350,5350,0
20231031,172500,19797512990,5350,5350,5350,5350,0
20231031,172400,19797512990,5350,5350,5350,5350,0
20231031,172300,19797512990,5350,5350,5350,5350,0
20231031,172200,19797512990,5350,5350,5350,5350,0
20231031,172100,19797512990,5350,5350,5350,5350,0
20231031,172000,19797512990,5350,5350,5350,5350,0
20231031,171900,19797512990,5350,5350,5350,5350,0
20231031,171800,19797512990,5350,5350,5350,5350,0
20231031,171700,19797512990,5350,5350,5350,5350,0
20231031,171600,19797512990,5350,5350,5350,5350,0
20231031,171500,19797512990,5350,5350,5350,5350,0
20231031,171400,19797512990,5350,5350,5350,5350,41677
20231031,171300,19797512990,5350,5350,5350,5350,0
20231031,171200,19797512990,5350,5350,5350,5350,0
20231031,171100,19797512990,5350,5350,5350,5350,0
20231031,171000,19797512990,5350,5350,5350,5350,0
20231031,170900,19797512990,5350,5350,5350,5350,0
20231031,170800,19797512990,5350,5350,5350,5350,0
20231031,170700,19797512990,5350,5350,5350,5350,0
20231031,170600,19797512990,5350,5350,5350,5350,0
20231031,170500,19797512990,5350,5350,5350,5350,0
20231031,170400,19797512990,5350,5350,5350,5350,0
20231031,170300,19797512990,5350,5350,5350,5350,0
20231031,170200,19797512990,5350,5350,5350,5350,0
20231031,170100,19797512990,5350,5350,5350,5350,0
20231031,170000,19797512990,5350,5350,5350,5350,0
20231031,165900,19797512990,5350,5350,5350,5350,0
20231031,165800,19797512990,5350,5350,5350,5350,0
20231031,165700,19797512990,5350,5350,5350,5350,0
20231031,165600,19797512990,5350,5350,5350,5350,0
20231031,165500,19797512990,5350,5350,5350,5350,0
20231031,165400,19797512990,5350,5350,5350,5350,0
20231031,165300,19797512990,5350,5350,5350,5350,0
20231031,165200,19797512990,5350,5350,5350,5350,0
20231031,165100,19797512990,5350,5350,5350,5350,0
20231031,165000,19797512990,5350,5350,5350,5350,0
20231031,164900,19797512990,5350,5350,5350,5350,0
20231031,164800,19797512990,5350,5350,5350,5350,0
20231031,164700,19797512990,5350,5350,5350,5350,0
20231031,164600,19797512990,5350,5350,5350,5350,0
20231031,164500,19797512990,5350,5350,5350,5350,0
20231031,164400,19797512990,5350,5350,5350,5350,41677
20231031,164300,19797512990,5350,5350,5350,5350,0
20231031,164200,19797512990,5350,5350,5350,5350,0
20231031,164100,19797512990,5350,5350,5350,5350,0
20231031,164000,19797512990,5350,5350,5350,5350,0
20231031,163900,19797512990,5350,5350,5350,5350,0
20231031,163800,19797512990,5350,5350,5350,5350,0
20231031,163700,19797512990,5350,5350,5350,5350,0
20231031,163600,19797512990,5350,5350,5350,5350,0
20231031,163500,19797512990,5350,5350,5350,5350,0
20231031,163400,19797512990,5350,5350,5350,5350,0
20231031,163300,19797512990,5350,5350,5350,5350,0
20231031,163200,19797512990,5350,5350,5350,5350,0
20231031,163100,19797512990,5350,5350,5350,5350,0
20231031,163000,19797512990,5350,5350,5350,5350,0
20231031,162900,19797512990,5350,5350,5350,5350,0
20231031,162800,19797512990,5350,5350,5350,5350,0
20231031,162700,19797512990,5350,5350,5350,5350,0
20231031,162600,19797512990,5350,5350,5350,5350,0
20231031,162500,19797512990,5350,5350,5350,5350,0
20231031,162400,19797512990,5350,5350,5350,5350,0
20231031,162300,19797512990,5350,5350,5350,5350,0
20231031,162200,19797512990,5350,5350,5350,5350,0
20231031,162100,19797512990,5350,5350,5350,5350,0
20231031,162000,19797512990,5350,5350,5350,5350,0
20231031,161900,19797512990,5350,5350,5350,5350,0
20231031,161800,19797512990,5350,5350,5350,5350,0
20231031,161700,19797512990,5350,5350,5350,5350,0
20231031,161600,19797512990,5350,5350,5350,5350,0
20231031,161500,19797512990,5350,5350,5350,5350,0
20231031,161400,19797512990,5350,5350,5350,5350,41677
20231031,161300,19797512990,5350,5350,5350,5350,0
20231031,161200,19797512990,5350,5350,5350,5350,0
20231031,161100,19797512990,5350,5350,5350,5350,0
20231031,161000,19797512990,5350,5350,5350,5350,0
20231031,160900,19797512990,5350,5350,5350,5350,0
20231031,160800,19797512990,5350,5350,5350,5350,0
20231031,160700,19797512990,5350,5350,5350,5350,0
20231031,160600,19797512990,5350,5350,5350,5350,0
20231031,160500,19797512990,5350,5350,5350,5350,0
20231031,160400,19797512990,5350,5350,5350,5350,0
20231031,160300,19797512990,5350,5350,5350,5350,0
20231031,160200,19797512990,5350,5350,5350,5350,0
20231031,160100,19797512990,5350,5350,5350,5350,0
20231031,160000,19797512990,5350,5350,5350,5350,0
20231031,155900,19797512990,5350,5350,5350,5350,0
20231031,155800,19797512990,5350,5350,5350,5350,0
20231031,155700,19797512990,5350,5350,5350,5350,0
20231031,155600,19797512990,5350,5350,5350,5350,0
20231031,155500,19797512990,5350,5350,5350,5350,0
20231031,155400,19797512990,5350,5350,5350,5350,0
20231031,155300,19797512990,5350,5350,5350,5350,0
20231031,155200,19797512990,5350,5350,5350,5350,0
20231031,155100,19797512990,5350,5350,5350,5350,0
20231031,155000,19797512990,5350,5350,5350,5350,0
20231031,154900,19797512990,5350,5350,5350,5350,0
20231031,154800,19797512990,5350,5350,5350,5350,0
20231031,154700,19797512990,5350,5350,5350,5350,0
20231031,154600,19797512990,5350,5350,5350,5350,0
20231031,154500,19797512990,5350,5350,5350,5350,0
20231031,154400,19797512990,5350,5350,5350,5350,41677
20231031,154300,19797512990,5350,5350,5350,5350,0
20231031,154200,19797512990,5350,5350,5350,5350,0
20231031,154100,19797512990,5350,5350,5350,5350,0
20231031,154000,19797512990,5350,5350,5350,5350,0
20231031,153900,19797512990,5350,5350,5350,5350,0
20231031,153800,19797512990,5350,5350,5350,5350,0
20231031,153700,19797512990,5350,5350,5350,5350,0
20231031,153600,19797512990,5350,5350,5350,5350,0
20231031,153500,19797512990,5350,5350,5350,5350,0
20231031,153400,19797512990,5350,5350,5350,5350,0
20231031,153300,19797512990,5350,5350,5350,5350,0
20231031,153200,19797512990,5350,5350,5350,5350,0
20231031,153100,19797512990,5350,5350,5350,5350,0
20231031,153000,19797512990,5350,5350,5350,5350,41677
20231031,152900,19574541040,5370,5370,5370,5370,0
20231031,152800,19574541040,5370,5370,5370,5370,0
20231031,152700,19574541040,5370,5370,5370,5370,0
20231031,152600,19574541040,5370,5370,5370,5370,0
20231031,152500,19574541040,5370,5370,5370,5370,0
20231031,152400,19574541040,5370,5370,5370,5370,0
20231031,152300,19574541040,5370,5370,5370,5370,0
20231031,152200,19574541040,5370,5370,5370,5370,0
20231031,152100,19574541040,5370,5370,5370,5370,0
20231031,152000,19574541040,5370,5370,5370,5370,0
20231031,151900,19574541040,5370,5370,5380,5370,10042
20231031,151800,19520600460,5370,5380,5390,5350,14697
20231031,151700,19441740070,5390,5390,5390,5370,8117
20231031,151600,19398069290,5390,5380,5390,5360,28709
20231031,151500,19243763000,5380,5390,5400,5370,13387
20231031,151400,19171696170,5390,5410,5410,5380,15870
20231031,151300,19086069690,5400,5410,5410,5400,21012
20231031,151200,18972584530,5410,5400,5410,5390,5007
20231031,151100,18945533140,5400,5400,5420,5400,17779
20231031,151000,18849387450,5410,5400,5410,5390,14564
20231031,150900,18770728310,5390,5390,5400,5380,11382
20231031,150800,18709374040,5400,5370,5400,5360,10183
20231031,150700,18654622730,5370,5370,5380,5330,48423
20231031,150600,18395255720,5370,5410,5410,5370,20652
20231031,150500,18283980900,5400,5430,5430,5400,13032
20231031,150400,18213427850,5430,5420,5440,5420,5873
20231031,150300,18181536860,5420,5410,5430,5400,8528
20231031,150200,18135340860,5400,5420,5420,5390,8906
20231031,150100,18087240080,5410,5420,5430,5410,6643
20231031,150000,18051286870,5410,5420,5430,5400,12149
20231031,145900,17985540300,5410,5400,5430,5390,13519
20231031,145800,17912396250,5390,5420,5430,5390,16518
20231031,145700,17823123800,5420,5440,5450,5410,12094
20231031,145600,17757559210,5430,5440,5460,5430,25414
20231031,145500,17619253680,5440,5420,5450,5420,6412
20231031,145400,17584402610,5420,5420,5420,5400,6058
20231031,145300,17551603210,5410,5420,5430,5400,16991
20231031,145200,17459626300,5440,5430,5450,5420,4571
20231031,145100,17434807430,5430,5430,5450,5410,21545
20231031,145000,17317876780,5420,5450,5460,5410,28799
20231031,144900,17161470410,5450,5440,5480,5430,38827
20231031,144800,16949764600,5450,5410,5470,5410,59279
20231031,144700,16626706120,5410,5420,5450,5410,27717
20231031,144600,16476343470,5420,5440,5500,5410,102787
20231031,144500,15915107510,5440,5360,5460,5340,149227
20231031,144400,15107782420,5350,5370,5370,5350,4198
20231031,144300,15085287540,5370,5350,5370,5350,9410
20231031,144200,15034893750,5350,5360,5370,5350,4877
20231031,144100,15008758510,5360,5370,5370,5360,2273
20231031,144000,14996567250,5370,5360,5370,5350,4089
20231031,143900,14974632930,5360,5380,5380,5350,5889
20231031,143800,14943018710,5370,5370,5390,5370,9745
20231031,143700,14890584560,5370,5360,5380,5350,6850
20231031,143600,14853838710,5360,5350,5360,5350,3521
20231031,143500,14834987940,5360,5370,5370,5360,10087
20231031,143400,14780909190,5370,5350,5380,5350,18664
20231031,143300,14680697280,5350,5340,5360,5330,10109
20231031,143200,14626676400,5330,5350,5350,5330,11925
20231031,143100,14562943200,5350,5360,5370,5350,10406
20231031,143000,14507181360,5360,5370,5370,5350,26220
20231031,142900,14366669430,5370,5360,5380,5350,6158
20231031,142800,14333612540,5360,5340,5380,5340,19639
20231031,142700,14228295350,5340,5340,5350,5330,6148
20231031,142600,14195465270,5340,5350,5360,5340,13653
20231031,142500,14122436670,5360,5350,5370,5350,10567
20231031,142400,14065801280,5350,5340,5350,5320,8644
20231031,142300,14019639570,5340,5350,5360,5330,22339
20231031,142200,13900204250,5340,5320,5360,5320,28252
20231031,142100,13749348120,5310,5300,5320,5300,3889
20231031,142000,13728691680,5310,5290,5310,5290,11695
20231031,141900,13666738400,5300,5270,5300,5270,7745
20231031,141800,13625846630,5280,5280,5280,5270,4903
20231031,141700,13599990760,5280,5280,5290,5280,1947
20231031,141600,13589710560,5280,5280,5290,5280,264
20231031,141500,13588315670,5290,5290,5300,5290,3901
20231031,141400,13567678420,5290,5270,5290,5270,2339
20231031,141300,13555319040,5280,5280,5290,5270,1675
20231031,141200,13546490350,5280,5290,5290,5270,941
20231031,141100,13541524020,5290,5300,5300,5280,2898
20231031,141000,13526218990,5290,5310,5310,5290,4285
20231031,140900,13503537780,5310,5300,5310,5300,2370
20231031,140800,13490976760,5310,5320,5320,5300,1413
20231031,140700,13483473730,5310,5310,5330,5300,3013
20231031,140600,13467465470,5310,5300,5310,5280,2118
20231031,140500,13456246630,5290,5290,5290,5280,4802
20231031,140400,13430844970,5290,5260,5290,5260,2597
20231031,140300,13417134800,5260,5270,5270,5250,5878
20231031,140200,13386205420,5270,5270,5280,5270,2386
20231031,140100,13373629880,5280,5290,5290,5270,7558
20231031,140000,13333717970,5290,5290,5300,5290,1439
20231031,135900,13326105420,5300,5300,5310,5290,1390
20231031,135800,13318744300,5300,5320,5320,5300,2191
20231031,135700,13307109860,5310,5320,5330,5310,1329
20231031,135600,13300039430,5330,5330,5340,5320,26861
20231031,135500,13156821310,5320,5290,5320,5290,4030
20231031,135400,13135399270,5290,5290,5300,5290,2860
20231031,135300,13120268280,5290,5290,5310,5290,1684
20231031,135200,13111359900,5290,5310,5310,5280,6201
20231031,135100,13078507320,5310,5320,5320,5310,2691
20231031,135000,13064208680,5300,5300,5320,5300,4012
20231031,134900,13042924910,5300,5290,5300,5290,314
20231031,134800,13041263810,5290,5280,5300,5280,2154
20231031,134700,13029869420,5280,5270,5290,5270,2973
20231031,134600,13014172420,5290,5280,5290,5270,8018
20231031,134500,12971883480,5280,5300,5300,5280,4211
20231031,134400,12949606930,5290,5310,5310,5290,2498
20231031,134300,12936371940,5310,5320,5320,5300,19336
20231031,134200,12833689150,5310,5310,5320,5310,1255
20231031,134100,12827021240,5320,5330,5330,5320,6799
20231031,134000,12790842710,5330,5320,5330,5320,3209
20231031,133900,12773766740,5330,5340,5340,5320,13664
20231031,133800,12700947420,5340,5310,5340,5300,30877
20231031,133700,12536535430,5310,5320,5320,5300,8362
20231031,133600,12492118270,5320,5290,5320,5290,18403
20231031,133500,12394490210,5290,5280,5290,5280,3172
20231031,133400,12377717530,5280,5290,5300,5270,642
20231031,133300,12374318410,5290,5260,5320,5260,32116
20231031,133200,12204207900,5260,5280,5280,5260,1165
20231031,133100,12198066190,5270,5270,5280,5270,1686
20231031,133000,12189176780,5270,5270,5280,5270,3872
20231031,132900,12168754130,5280,5260,5280,5250,3835
20231031,132800,12148552000,5270,5250,5270,5250,2155
20231031,132700,12137208120,5250,5250,5260,5250,1346
20231031,132600,12130138510,5250,5250,5260,5250,3306
20231031,132500,12112760830,5250,5230,5250,5220,3167
20231031,132400,12096177590,5230,5210,5230,5200,2862
20231031,132300,12081247890,5200,5200,5200,5200,846
20231031,132200,12076848690,5200,5190,5200,5190,3501
20231031,132100,12058649180,5190,5190,5190,5190,930
20231031,132000,12053822480,5190,5190,5190,5180,5842
20231031,131900,12023514370,5190,5200,5200,5190,1767
20231031,131800,12014341610,5200,5210,5210,5200,7790
20231031,131700,11973804520,5220,5220,5220,5220,453
20231031,131600,11971439860,5220,5230,5230,5220,182
20231031,131500,11970489720,5220,5220,5220,5220,258
20231031,131400,11969142960,5220,5220,5220,5220,145
20231031,131300,11968386060,5240,5210,5240,5210,1439
20231031,131200,11960877040,5210,5230,5240,5210,2298
20231031,131100,11948871300,5230,5240,5240,5230,601
20231031,131000,11945727940,5230,5230,5230,5230,169
20231031,130900,11944844070,5220,5210,5230,5210,1298
20231031,130800,11938077030,5230,5220,5230,5210,1023
20231031,130700,11932742740,5220,5220,5220,5220,1431
20231031,130600,11925272920,5220,5230,5240,5220,3546
20231031,130500,11906744620,5230,5230,5230,5220,1575
20231031,130400,11898509520,5220,5230,5230,5220,634
20231031,130300,11895196190,5230,5240,5240,5220,2630
20231031,130200,11881442250,5240,5260,5260,5240,568
20231031,130100,11878460270,5240,5260,5260,5240,239
20231031,130000,11877206550,5260,5240,5260,5240,841
20231031,125900,11872791710,5240,5220,5240,5220,3108
20231031,125800,11856557600,5220,5250,5260,5220,5992
20231031,125700,11825189920,5260,5250,5260,5250,1719
20231031,125600,11816164670,5250,5250,5260,5250,1364
20231031,125500,11809000260,5260,5250,5270,5250,1513
20231031,125400,11801052260,5250,5260,5260,5250,1311
20231031,125300,11794159400,5250,5260,5270,5250,4110
20231031,125200,11772536740,5270,5270,5290,5270,3963
20231031,125100,11751643650,5270,5290,5290,5270,4155
20231031,125000,11729710460,5280,5280,5290,5280,2615
20231031,124900,11715881220,5280,5270,5290,5270,6407
20231031,124800,11682057610,5270,5280,5280,5270,1795
20231031,124700,11672588630,5270,5260,5280,5260,1199
20231031,124600,11666272300,5260,5260,5280,5260,3766
20231031,124500,11646457630,5250,5260,5280,5250,2779
20231031,124400,11631856990,5260,5280,5300,5260,8658
20231031,124300,11586207690,5280,5310,5320,5280,11605
20231031,124200,11524684850,5300,5300,5320,5300,13252
20231031,124100,11454265640,5300,5310,5310,5290,10097
20231031,124000,11400731660,5310,5270,5310,5270,16468
20231031,123900,11313504070,5270,5290,5290,5270,6067
20231031,123800,11281443960,5290,5280,5290,5260,4802
20231031,123700,11256109770,5280,5270,5280,5260,4788
20231031,123600,11230889350,5270,5280,5280,5260,4270
20231031,123500,11208388680,5270,5280,5280,5270,1201
20231031,123400,11202053420,5280,5270,5280,5260,7714
20231031,123300,11161352660,5280,5270,5290,5260,12915
20231031,123200,11093212960,5270,5280,5280,5260,5346
20231031,123100,11065057640,5270,5270,5280,5250,4549
20231031,123000,11041091130,5280,5260,5290,5260,11484
20231031,122900,10980513710,5260,5230,5260,5230,4879
20231031,122800,10954921030,5240,5250,5260,5240,4866
20231031,122700,10929370320,5240,5250,5260,5210,9770
20231031,122600,10878135300,5240,5230,5240,5210,6197
20231031,122500,10845722640,5230,5220,5230,5220,3214
20231031,122400,10828913520,5220,5200,5220,5190,4965
20231031,122300,10803053150,5200,5220,5220,5200,5597
20231031,122200,10773894560,5220,5220,5230,5210,1550
20231031,122100,10765809690,5210,5230,5230,5210,2425
20231031,122000,10753137930,5230,5240,5250,5220,9711
20231031,121900,10702293090,5240,5240,5260,5230,6169
20231031,121800,10669932240,5230,5220,5240,5210,7528
20231031,121700,10630597410,5220,5220,5240,5210,9725
20231031,121600,10579780280,5210,5220,5220,5200,3835
20231031,121500,10559798550,5220,5190,5220,5180,11190
20231031,121400,10501682520,5190,5160,5190,5160,2331
20231031,121300,10489612470,5160,5150,5160,5140,1202
20231031,121200,10483413470,5140,5140,5170,5140,542
20231031,121100,10480627080,5140,5160,5170,5140,3218
20231031,121000,10464050240,5160,5160,5170,5160,590
20231031,120900,10461005830,5160,5130,5160,5130,1362
20231031,120800,10454017670,5130,5130,5140,5120,1249
20231031,120700,10447609230,5130,5130,5130,5120,694
20231031,120600,10444050200,5130,5160,5160,5130,2603
20231031,120500,10430688330,5160,5150,5160,5140,1213
20231031,120400,10424447520,5160,5150,5160,5150,1384
20231031,120300,10417310670,5150,5160,5160,5150,1542
20231031,120200,10409353960,5160,5170,5170,5160,627
20231031,120100,10406117540,5170,5150,5170,5150,851
20231031,120000,10401727320,5150,5120,5160,5100,3327
20231031,115900,10384625690,5120,5150,5150,5090,14669
20231031,115800,10309657300,5150,5170,5170,5150,1497
20231031,115700,10301936720,5180,5170,5180,5170,608
20231031,115600,10298792990,5170,5170,5190,5160,720
20231031,115500,10295062110,5170,5180,5180,5170,2728
20231031,115400,10280943370,5180,5190,5190,5170,7198
20231031,115300,10243655680,5190,5210,5220,5190,6524
20231031,115200,10209688670,5210,5180,5210,5180,7836
20231031,115100,10168953610,5190,5160,5190,5160,6151
20231031,115000,10137092280,5160,5120,5170,5120,3099
20231031,114900,10121144690,5120,5120,5130,5110,860
20231031,114800,10116742490,5100,5100,5110,5080,6157
20231031,114700,10085424050,5100,5110,5110,5100,30833
20231031,114600,9928053430,5120,5120,5130,5110,7666
20231031,114500,9888849130,5120,5140,5150,5120,14659
20231031,114400,9813772490,5130,5140,5140,5130,11929
20231031,114300,9752572610,5140,5140,5150,5130,3369
20231031,114200,9735258700,5130,5150,5160,5130,16057
20231031,114100,9652711800,5150,5150,5150,5150,3667
20231031,114000,9633826750,5150,5160,5160,5140,7705
20231031,113900,9594171600,5150,5170,5170,5150,230
20231031,113800,9592982830,5170,5150,5170,5150,1632
20231031,113700,9584576110,5150,5160,5160,5150,7125
20231031,113600,9547854420,5160,5160,5190,5150,4880
20231031,113500,9522684270,5160,5170,5170,5150,3682
20231031,113400,9503692580,5150,5170,5180,5150,22967
20231031,113300,9385090880,5180,5190,5190,5170,9188
20231031,113200,9337515140,5190,5200,5200,5190,2515
20231031,113100,9324452780,5200,5200,5200,5190,2550
20231031,113000,9311217410,5200,5190,5210,5190,2113
20231031,112900,9300242170,5200,5200,5210,5190,2455
20231031,112800,9287480110,5200,5190,5200,5180,1552
20231031,112700,9279430750,5180,5200,5200,5180,1428
20231031,112600,9272026130,5200,5200,5200,5190,1062
20231031,112500,9266513960,5200,5190,5200,5170,970
20231031,112400,9261486860,5170,5190,5210,5170,6463
20231031,112300,9228001730,5190,5180,5190,5180,2230
20231031,112200,9216445240,5190,5170,5190,5170,1326
20231031,112100,9209580890,5170,5180,5190,5160,6801
20231031,112000,9174394640,5190,5160,5190,5150,11931
20231031,111900,9112671010,5160,5190,5200,5160,23434
20231031,111800,8991465350,5190,5210,5210,5180,17247
20231031,111700,8901941840,5200,5220,5220,5200,8521
20231031,111600,8857587130,5220,5220,5220,5210,4116
20231031,111500,8836130260,5220,5230,5250,5220,2456
20231031,111400,8823288160,5220,5240,5240,5220,8356
20231031,111300,8779597610,5240,5240,5250,5230,3049
20231031,111200,8763624150,5250,5260,5270,5240,3272
20231031,111100,8746450380,5240,5250,5270,5240,1584
20231031,111000,8738136270,5240,5240,5250,5240,2202
20231031,110900,8726584180,5250,5230,5250,5230,1350
20231031,110800,8719505430,5230,5210,5230,5200,16092
20231031,110700,8635682540,5210,5220,5220,5200,6394
20231031,110600,8602385780,5220,5230,5230,5210,24402
20231031,110500,8475223000,5220,5230,5250,5210,8071
20231031,110400,8433028020,5230,5260,5260,5220,7443
20231031,110300,8394027420,5260,5240,5260,5220,4223
20231031,110200,8371940290,5250,5230,5260,5220,4740
20231031,110100,8347168980,5230,5260,5280,5230,31032
20231031,110000,8184266260,5260,5270,5280,5260,1952
20231031,105900,8173990820,5270,5270,5290,5260,7465
20231031,105800,8134663130,5270,5280,5300,5270,10825
20231031,105700,8077592670,5270,5280,5310,5270,11138
20231031,105600,8018824780,5280,5310,5320,5280,6399
20231031,105500,7984933060,5310,5310,5320,5310,1318
20231031,105400,7977932670,5310,5310,5320,5310,2337
20231031,105300,7965507570,5310,5310,5320,5300,2168
20231031,105200,7953994790,5310,5310,5320,5290,6457
20231031,105100,7919758060,5320,5310,5330,5300,5098
20231031,105000,7892687700,5310,5290,5310,5270,5425
20231031,104900,7864034690,5290,5300,5300,5280,19810
20231031,104800,7759168840,5300,5300,5310,5300,3907
20231031,104700,7738458420,5300,5330,5330,5300,9764
20231031,104600,7686542800,5330,5310,5350,5310,2703
20231031,104500,7672140040,5310,5310,5330,5310,2123
20231031,104400,7660857520,5330,5340,5340,5310,2700
20231031,104300,7646494040,5330,5360,5360,5330,7641
20231031,104200,7605675070,5360,5350,5360,5340,3185
20231031,104100,7588623980,5340,5360,5360,5340,3232
20231031,104000,7571345830,5360,5350,5360,5340,3544
20231031,103900,7552378960,5350,5340,5360,5330,7932
20231031,103800,7509947850,5330,5310,5350,5310,3514
20231031,103700,7491232370,5310,5310,5330,5300,2911
20231031,103600,7475770480,5310,5320,5320,5300,2735
20231031,103500,7461246790,5310,5320,5330,5310,7985
20231031,103400,7418779840,5330,5330,5330,5330,3019
20231031,103300,7402688570,5320,5340,5340,5320,4878
20231031,103200,7376715800,5350,5330,5360,5330,3243
20231031,103100,7359372160,5340,5340,5340,5330,3379
20231031,103000,7341338770,5340,5330,5340,5330,3136
20231031,102900,7324602170,5340,5350,5370,5340,12324
20231031,102800,7258587340,5360,5340,5370,5320,20892
20231031,102700,7146769340,5340,5280,5350,5270,16543
20231031,102600,7058947860,5270,5290,5300,5270,6231
20231031,102500,7026040920,5290,5300,5300,5280,9376
20231031,102400,6976427130,5300,5320,5320,5290,9601
20231031,102300,6925516210,5310,5280,5320,5280,5359
20231031,102200,6897123820,5290,5300,5300,5270,4046
20231031,102100,6875736650,5290,5300,5350,5290,34913
20231031,102000,6689701620,5310,5280,5310,5270,10693
20231031,101900,6633216510,5270,5300,5300,5270,12940
20231031,101800,6564828810,5280,5290,5300,5270,9563
20231031,101700,6514304920,5300,5290,5310,5280,14988
20231031,101600,6434976660,5280,5300,5310,5280,7211
20231031,101500,6396784450,5300,5290,5310,5290,6971
20231031,101400,6359834650,5300,5330,5330,5290,22425
20231031,101300,6240918970,5330,5320,5330,5310,13949
20231031,101200,6166590990,5320,5320,5340,5300,11149
20231031,101100,6107248940,5310,5300,5310,5300,678
20231031,101000,6103649170,5310,5290,5310,5290,1769
20231031,100900,6094279790,5290,5300,5300,5280,4362
20231031,100800,6071231370,5290,5300,5320,5290,5668
20231031,100700,6041152120,5300,5280,5310,5270,6187
20231031,100600,6008381330,5280,5310,5320,5270,15900
20231031,100500,5924222390,5320,5350,5360,5320,21230
20231031,100400,5810975190,5340,5340,5350,5320,24693
20231031,100300,5679330850,5340,5350,5350,5330,8597
20231031,100200,5633457180,5340,5350,5360,5330,11878
20231031,100100,5569965610,5350,5360,5380,5350,20933
20231031,100000,5457701660,5360,5400,5420,5360,51938
20231031,095900,5177715110,5390,5330,5400,5330,74660
20231031,095800,4775857630,5340,5360,5360,5310,31433
20231031,095700,4608207400,5360,5340,5360,5310,43408
20231031,095600,4376353120,5320,5220,5340,5210,46702
20231031,095500,4129748030,5230,5240,5250,5230,4897
20231031,095400,4104132180,5250,5240,5250,5230,2793
20231031,095300,4089504930,5240,5250,5250,5240,5132
20231031,095200,4062612550,5240,5250,5260,5240,4081
20231031,095100,4041217440,5260,5250,5260,5250,2187
20231031,095000,4029721360,5260,5260,5280,5250,12807
20231031,094900,3962285260,5250,5240,5270,5230,13024
20231031,094800,3893886310,5250,5210,5250,5200,7301
20231031,094700,3855744600,5200,5190,5200,5190,6182
20231031,094600,3823631060,5190,5180,5210,5180,2635
20231031,094500,3809961230,5180,5200,5220,5180,6102
20231031,094400,3778321540,5200,5210,5220,5200,3015
20231031,094300,3762638730,5220,5220,5220,5200,5951
20231031,094200,3731658760,5230,5220,5230,5210,9883
20231031,094100,3680121890,5220,5240,5240,5210,9227
20231031,094000,3631876860,5240,5270,5280,5240,15612
20231031,093900,3549723150,5250,5230,5280,5220,17838
20231031,093800,3456074910,5230,5220,5230,5220,1769
20231031,093700,3446840490,5230,5230,5230,5220,1140
20231031,093600,3440889150,5230,5220,5240,5210,3115
20231031,093500,3424621570,5220,5230,5230,5210,3176
20231031,093400,3408055960,5230,5220,5230,5210,3709
20231031,093300,3388714640,5210,5240,5240,5210,8018
20231031,093200,3346857530,5240,5240,5240,5220,2102
20231031,093100,3335861110,5220,5240,5260,5220,13648
20231031,093000,3264296510,5240,5260,5280,5230,35139
20231031,092900,3079740200,5250,5240,5260,5230,8528
20231031,092800,3034989550,5250,5220,5270,5220,20584
20231031,092700,2926955250,5230,5200,5230,5200,4171
20231031,092600,2905197720,5220,5210,5230,5200,4873
20231031,092500,2879795490,5210,5210,5220,5190,9523
20231031,092400,2830245350,5220,5210,5220,5200,7174
20231031,092300,2792904740,5210,5220,5230,5200,10381
20231031,092200,2738721250,5230,5220,5240,5210,14058
20231031,092100,2665180590,5210,5220,5230,5190,4728
20231031,092000,2640523240,5220,5230,5230,5180,5891
20231031,091900,2609852850,5230,5190,5230,5180,6029
20231031,091800,2578507100,5190,5170,5200,5170,2609
20231031,091700,2564971370,5170,5200,5200,5160,20856
20231031,091600,2457062980,5200,5190,5210,5190,7690
20231031,091500,2417088820,5180,5200,5200,5170,12772
20231031,091400,2350831300,5190,5240,5240,5190,27759
20231031,091300,2206301680,5240,5250,5250,5220,25322
20231031,091200,2073705580,5250,5260,5280,5250,16448
20231031,091100,1987170710,5270,5270,5280,5260,6698
20231031,091000,1951900090,5270,5290,5320,5270,17006
20231031,090900,1861966050,5300,5310,5340,5300,28453
20231031,090800,1710574220,5300,5300,5320,5300,16123
20231031,090700,1624983530,5300,5270,5300,5260,12574
20231031,090600,1558562760,5260,5250,5270,5230,19232
20231031,090500,1457699450,5260,5290,5290,5240,35243
20231031,090400,1272255570,5290,5320,5320,5280,31386
20231031,090300,1106161650,5320,5310,5330,5280,23340
20231031,090200,982269120,5320,5240,5360,5230,59347
20231031,090100,667693320,5250,5280,5310,5250,55296
20231031,090000,375614900,5290,5260,5330,5250,71155