stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,213000,5808102960,2320,2320,2320,2320,73673
20241031,212900,5808102960,2320,2320,2320,2320,0
20241031,212800,5808102960,2320,2320,2320,2320,0
20241031,212700,5808102960,2320,2320,2320,2320,0
20241031,212600,5808102960,2320,2320,2320,2320,0
20241031,212500,5808102960,2320,2320,2320,2320,0
20241031,212400,5808102960,2320,2320,2320,2320,0
20241031,212300,5808102960,2320,2320,2320,2320,0
20241031,212200,5808102960,2320,2320,2320,2320,0
20241031,212100,5808102960,2320,2320,2320,2320,0
20241031,212000,5808102960,2320,2320,2320,2320,0
20241031,211900,5808102960,2320,2320,2320,2320,0
20241031,211800,5808102960,2320,2320,2320,2320,0
20241031,211700,5808102960,2320,2320,2320,2320,0
20241031,211600,5808102960,2320,2320,2320,2320,0
20241031,211500,5808102960,2320,2320,2320,2320,0
20241031,211400,5808102960,2320,2320,2320,2320,0
20241031,211300,5808102960,2320,2320,2320,2320,0
20241031,211200,5808102960,2320,2320,2320,2320,0
20241031,211100,5808102960,2320,2320,2320,2320,0
20241031,211000,5808102960,2320,2320,2320,2320,0
20241031,210900,5808102960,2320,2320,2320,2320,0
20241031,210800,5808102960,2320,2320,2320,2320,0
20241031,210700,5808102960,2320,2320,2320,2320,0
20241031,210600,5808102960,2320,2320,2320,2320,0
20241031,210500,5808102960,2320,2320,2320,2320,0
20241031,210400,5808102960,2320,2320,2320,2320,0
20241031,210300,5808102960,2320,2320,2320,2320,0
20241031,210200,5808102960,2320,2320,2320,2320,0
20241031,210100,5808102960,2320,2320,2320,2320,0
20241031,210000,5808102960,2320,2320,2320,2320,73673
20241031,205900,5808102960,2320,2320,2320,2320,0
20241031,205800,5808102960,2320,2320,2320,2320,0
20241031,205700,5808102960,2320,2320,2320,2320,0
20241031,205600,5808102960,2320,2320,2320,2320,0
20241031,205500,5808102960,2320,2320,2320,2320,0
20241031,205400,5808102960,2320,2320,2320,2320,0
20241031,205300,5808102960,2320,2320,2320,2320,0
20241031,205200,5808102960,2320,2320,2320,2320,0
20241031,205100,5808102960,2320,2320,2320,2320,0
20241031,205000,5808102960,2320,2320,2320,2320,0
20241031,204900,5808102960,2320,2320,2320,2320,0
20241031,204800,5808102960,2320,2320,2320,2320,0
20241031,204700,5808102960,2320,2320,2320,2320,0
20241031,204600,5808102960,2320,2320,2320,2320,0
20241031,204500,5808102960,2320,2320,2320,2320,0
20241031,204400,5808102960,2320,2320,2320,2320,0
20241031,204300,5808102960,2320,2320,2320,2320,0
20241031,204200,5808102960,2320,2320,2320,2320,0
20241031,204100,5808102960,2320,2320,2320,2320,0
20241031,204000,5808102960,2320,2320,2320,2320,0
20241031,203900,5808102960,2320,2320,2320,2320,0
20241031,203800,5808102960,2320,2320,2320,2320,0
20241031,203700,5808102960,2320,2320,2320,2320,0
20241031,203600,5808102960,2320,2320,2320,2320,0
20241031,203500,5808102960,2320,2320,2320,2320,0
20241031,203400,5808102960,2320,2320,2320,2320,0
20241031,203300,5808102960,2320,2320,2320,2320,0
20241031,203200,5808102960,2320,2320,2320,2320,0
20241031,203100,5808102960,2320,2320,2320,2320,0
20241031,203000,5808102960,2320,2320,2320,2320,73673
20241031,202900,5808102960,2320,2320,2320,2320,0
20241031,202800,5808102960,2320,2320,2320,2320,0
20241031,202700,5808102960,2320,2320,2320,2320,0
20241031,202600,5808102960,2320,2320,2320,2320,0
20241031,202500,5808102960,2320,2320,2320,2320,0
20241031,202400,5808102960,2320,2320,2320,2320,0
20241031,202300,5808102960,2320,2320,2320,2320,0
20241031,202200,5808102960,2320,2320,2320,2320,0
20241031,202100,5808102960,2320,2320,2320,2320,0
20241031,202000,5808102960,2320,2320,2320,2320,0
20241031,201900,5808102960,2320,2320,2320,2320,0
20241031,201800,5808102960,2320,2320,2320,2320,0
20241031,201700,5808102960,2320,2320,2320,2320,0
20241031,201600,5808102960,2320,2320,2320,2320,0
20241031,201500,5808102960,2320,2320,2320,2320,0
20241031,201400,5808102960,2320,2320,2320,2320,0
20241031,201300,5808102960,2320,2320,2320,2320,0
20241031,201200,5808102960,2320,2320,2320,2320,0
20241031,201100,5808102960,2320,2320,2320,2320,0
20241031,201000,5808102960,2320,2320,2320,2320,0
20241031,200900,5808102960,2320,2320,2320,2320,0
20241031,200800,5808102960,2320,2320,2320,2320,0
20241031,200700,5808102960,2320,2320,2320,2320,0
20241031,200600,5808102960,2320,2320,2320,2320,0
20241031,200500,5808102960,2320,2320,2320,2320,0
20241031,200400,5808102960,2320,2320,2320,2320,0
20241031,200300,5808102960,2320,2320,2320,2320,0
20241031,200200,5808102960,2320,2320,2320,2320,0
20241031,200100,5808102960,2320,2320,2320,2320,0
20241031,200000,5808102960,2320,2320,2320,2320,73673
20241031,195900,5808102960,2320,2320,2320,2320,0
20241031,195800,5808102960,2320,2320,2320,2320,0
20241031,195700,5808102960,2320,2320,2320,2320,0
20241031,195600,5808102960,2320,2320,2320,2320,0
20241031,195500,5808102960,2320,2320,2320,2320,0
20241031,195400,5808102960,2320,2320,2320,2320,0
20241031,195300,5808102960,2320,2320,2320,2320,0
20241031,195200,5808102960,2320,2320,2320,2320,0
20241031,195100,5808102960,2320,2320,2320,2320,0
20241031,195000,5808102960,2320,2320,2320,2320,0
20241031,194900,5808102960,2320,2320,2320,2320,0
20241031,194800,5808102960,2320,2320,2320,2320,0
20241031,194700,5808102960,2320,2320,2320,2320,0
20241031,194600,5808102960,2320,2320,2320,2320,0
20241031,194500,5808102960,2320,2320,2320,2320,0
20241031,194400,5808102960,2320,2320,2320,2320,0
20241031,194300,5808102960,2320,2320,2320,2320,0
20241031,194200,5808102960,2320,2320,2320,2320,0
20241031,194100,5808102960,2320,2320,2320,2320,0
20241031,194000,5808102960,2320,2320,2320,2320,0
20241031,193900,5808102960,2320,2320,2320,2320,0
20241031,193800,5808102960,2320,2320,2320,2320,0
20241031,193700,5808102960,2320,2320,2320,2320,0
20241031,193600,5808102960,2320,2320,2320,2320,0
20241031,193500,5808102960,2320,2320,2320,2320,0
20241031,193400,5808102960,2320,2320,2320,2320,0
20241031,193300,5808102960,2320,2320,2320,2320,0
20241031,193200,5808102960,2320,2320,2320,2320,0
20241031,193100,5808102960,2320,2320,2320,2320,0
20241031,193000,5808102960,2320,2320,2320,2320,73673
20241031,192900,5808102960,2320,2320,2320,2320,0
20241031,192800,5808102960,2320,2320,2320,2320,0
20241031,192700,5808102960,2320,2320,2320,2320,0
20241031,192600,5808102960,2320,2320,2320,2320,0
20241031,192500,5808102960,2320,2320,2320,2320,0
20241031,192400,5808102960,2320,2320,2320,2320,0
20241031,192300,5808102960,2320,2320,2320,2320,0
20241031,192200,5808102960,2320,2320,2320,2320,0
20241031,192100,5808102960,2320,2320,2320,2320,0
20241031,192000,5808102960,2320,2320,2320,2320,0
20241031,191900,5808102960,2320,2320,2320,2320,0
20241031,191800,5808102960,2320,2320,2320,2320,0
20241031,191700,5808102960,2320,2320,2320,2320,0
20241031,191600,5808102960,2320,2320,2320,2320,0
20241031,191500,5808102960,2320,2320,2320,2320,0
20241031,191400,5808102960,2320,2320,2320,2320,0
20241031,191300,5808102960,2320,2320,2320,2320,0
20241031,191200,5808102960,2320,2320,2320,2320,0
20241031,191100,5808102960,2320,2320,2320,2320,0
20241031,191000,5808102960,2320,2320,2320,2320,0
20241031,190900,5808102960,2320,2320,2320,2320,0
20241031,190800,5808102960,2320,2320,2320,2320,0
20241031,190700,5808102960,2320,2320,2320,2320,0
20241031,190600,5808102960,2320,2320,2320,2320,0
20241031,190500,5808102960,2320,2320,2320,2320,0
20241031,190400,5808102960,2320,2320,2320,2320,0
20241031,190300,5808102960,2320,2320,2320,2320,0
20241031,190200,5808102960,2320,2320,2320,2320,0
20241031,190100,5808102960,2320,2320,2320,2320,0
20241031,190000,5808102960,2320,2320,2320,2320,73673
20241031,185900,5808102960,2320,2320,2320,2320,0
20241031,185800,5808102960,2320,2320,2320,2320,0
20241031,185700,5808102960,2320,2320,2320,2320,0
20241031,185600,5808102960,2320,2320,2320,2320,0
20241031,185500,5808102960,2320,2320,2320,2320,0
20241031,185400,5808102960,2320,2320,2320,2320,0
20241031,185300,5808102960,2320,2320,2320,2320,0
20241031,185200,5808102960,2320,2320,2320,2320,0
20241031,185100,5808102960,2320,2320,2320,2320,0
20241031,185000,5808102960,2320,2320,2320,2320,0
20241031,184900,5808102960,2320,2320,2320,2320,0
20241031,184800,5808102960,2320,2320,2320,2320,0
20241031,184700,5808102960,2320,2320,2320,2320,0
20241031,184600,5808102960,2320,2320,2320,2320,0
20241031,184500,5808102960,2320,2320,2320,2320,0
20241031,184400,5808102960,2320,2320,2320,2320,0
20241031,184300,5808102960,2320,2320,2320,2320,0
20241031,184200,5808102960,2320,2320,2320,2320,0
20241031,184100,5808102960,2320,2320,2320,2320,0
20241031,184000,5808102960,2320,2320,2320,2320,0
20241031,183900,5808102960,2320,2320,2320,2320,0
20241031,183800,5808102960,2320,2320,2320,2320,0
20241031,183700,5808102960,2320,2320,2320,2320,0
20241031,183600,5808102960,2320,2320,2320,2320,0
20241031,183500,5808102960,2320,2320,2320,2320,0
20241031,183400,5808102960,2320,2320,2320,2320,0
20241031,183300,5808102960,2320,2320,2320,2320,0
20241031,183200,5808102960,2320,2320,2320,2320,0
20241031,183100,5808102960,2320,2320,2320,2320,0
20241031,183000,5808102960,2320,2320,2320,2320,73673
20241031,182900,5808102960,2320,2320,2320,2320,0
20241031,182800,5808102960,2320,2320,2320,2320,0
20241031,182700,5808102960,2320,2320,2320,2320,0
20241031,182600,5808102960,2320,2320,2320,2320,0
20241031,182500,5808102960,2320,2320,2320,2320,0
20241031,182400,5808102960,2320,2320,2320,2320,0
20241031,182300,5808102960,2320,2320,2320,2320,0
20241031,182200,5808102960,2320,2320,2320,2320,0
20241031,182100,5808102960,2320,2320,2320,2320,0
20241031,182000,5808102960,2320,2320,2320,2320,0
20241031,181900,5808102960,2320,2320,2320,2320,0
20241031,181800,5808102960,2320,2320,2320,2320,0
20241031,181700,5808102960,2320,2320,2320,2320,0
20241031,181600,5808102960,2320,2320,2320,2320,0
20241031,181500,5808102960,2320,2320,2320,2320,0
20241031,181400,5808102960,2320,2320,2320,2320,0
20241031,181300,5808102960,2320,2320,2320,2320,0
20241031,181200,5808102960,2320,2320,2320,2320,0
20241031,181100,5808102960,2320,2320,2320,2320,0
20241031,181000,5808102960,2320,2320,2320,2320,0
20241031,180900,5808102960,2320,2320,2320,2320,0
20241031,180800,5808102960,2320,2320,2320,2320,0
20241031,180700,5808102960,2320,2320,2320,2320,0
20241031,180600,5808102960,2320,2320,2320,2320,0
20241031,180500,5808102960,2320,2320,2320,2320,0
20241031,180400,5808102960,2320,2320,2320,2320,0
20241031,180300,5808102960,2320,2320,2320,2320,0
20241031,180200,5808102960,2320,2320,2320,2320,0
20241031,180100,5808102960,2320,2320,2320,2320,0
20241031,180000,5808102960,2320,2320,2320,2320,73673
20241031,175900,5808102960,2320,2320,2320,2320,0
20241031,175800,5808102960,2320,2320,2320,2320,0
20241031,175700,5808102960,2320,2320,2320,2320,0
20241031,175600,5808102960,2320,2320,2320,2320,0
20241031,175500,5808102960,2320,2320,2320,2320,0
20241031,175400,5808102960,2320,2320,2320,2320,0
20241031,175300,5808102960,2320,2320,2320,2320,0
20241031,175200,5808102960,2320,2320,2320,2320,0
20241031,175100,5808102960,2320,2320,2320,2320,0
20241031,175000,5808102960,2320,2320,2320,2320,0
20241031,174900,5808102960,2320,2320,2320,2320,0
20241031,174800,5808102960,2320,2320,2320,2320,0
20241031,174700,5808102960,2320,2320,2320,2320,0
20241031,174600,5808102960,2320,2320,2320,2320,0
20241031,174500,5808102960,2320,2320,2320,2320,0
20241031,174400,5808102960,2320,2320,2320,2320,0
20241031,174300,5808102960,2320,2320,2320,2320,0
20241031,174200,5808102960,2320,2320,2320,2320,0
20241031,174100,5808102960,2320,2320,2320,2320,0
20241031,174000,5808102960,2320,2320,2320,2320,0
20241031,173900,5808102960,2320,2320,2320,2320,0
20241031,173800,5808102960,2320,2320,2320,2320,0
20241031,173700,5808102960,2320,2320,2320,2320,0
20241031,173600,5808102960,2320,2320,2320,2320,0
20241031,173500,5808102960,2320,2320,2320,2320,0
20241031,173400,5808102960,2320,2320,2320,2320,0
20241031,173300,5808102960,2320,2320,2320,2320,0
20241031,173200,5808102960,2320,2320,2320,2320,0
20241031,173100,5808102960,2320,2320,2320,2320,0
20241031,173000,5808102960,2320,2320,2320,2320,73673
20241031,172900,5808102960,2320,2320,2320,2320,0
20241031,172800,5808102960,2320,2320,2320,2320,0
20241031,172700,5808102960,2320,2320,2320,2320,0
20241031,172600,5808102960,2320,2320,2320,2320,0
20241031,172500,5808102960,2320,2320,2320,2320,0
20241031,172400,5808102960,2320,2320,2320,2320,0
20241031,172300,5808102960,2320,2320,2320,2320,0
20241031,172200,5808102960,2320,2320,2320,2320,0
20241031,172100,5808102960,2320,2320,2320,2320,0
20241031,172000,5808102960,2320,2320,2320,2320,0
20241031,171900,5808102960,2320,2320,2320,2320,0
20241031,171800,5808102960,2320,2320,2320,2320,0
20241031,171700,5808102960,2320,2320,2320,2320,0
20241031,171600,5808102960,2320,2320,2320,2320,0
20241031,171500,5808102960,2320,2320,2320,2320,0
20241031,171400,5808102960,2320,2320,2320,2320,0
20241031,171300,5808102960,2320,2320,2320,2320,0
20241031,171200,5808102960,2320,2320,2320,2320,0
20241031,171100,5808102960,2320,2320,2320,2320,0
20241031,171000,5808102960,2320,2320,2320,2320,0
20241031,170900,5808102960,2320,2320,2320,2320,0
20241031,170800,5808102960,2320,2320,2320,2320,0
20241031,170700,5808102960,2320,2320,2320,2320,0
20241031,170600,5808102960,2320,2320,2320,2320,0
20241031,170500,5808102960,2320,2320,2320,2320,0
20241031,170400,5808102960,2320,2320,2320,2320,0
20241031,170300,5808102960,2320,2320,2320,2320,0
20241031,170200,5808102960,2320,2320,2320,2320,0
20241031,170100,5808102960,2320,2320,2320,2320,0
20241031,170000,5808102960,2320,2320,2320,2320,73673
20241031,165900,5808102960,2320,2320,2320,2320,0
20241031,165800,5808102960,2320,2320,2320,2320,0
20241031,165700,5808102960,2320,2320,2320,2320,0
20241031,165600,5808102960,2320,2320,2320,2320,0
20241031,165500,5808102960,2320,2320,2320,2320,0
20241031,165400,5808102960,2320,2320,2320,2320,0
20241031,165300,5808102960,2320,2320,2320,2320,0
20241031,165200,5808102960,2320,2320,2320,2320,0
20241031,165100,5808102960,2320,2320,2320,2320,0
20241031,165000,5808102960,2320,2320,2320,2320,0
20241031,164900,5808102960,2320,2320,2320,2320,0
20241031,164800,5808102960,2320,2320,2320,2320,0
20241031,164700,5808102960,2320,2320,2320,2320,0
20241031,164600,5808102960,2320,2320,2320,2320,0
20241031,164500,5808102960,2320,2320,2320,2320,0
20241031,164400,5808102960,2320,2320,2320,2320,0
20241031,164300,5808102960,2320,2320,2320,2320,0
20241031,164200,5808102960,2320,2320,2320,2320,0
20241031,164100,5808102960,2320,2320,2320,2320,0
20241031,164000,5808102960,2320,2320,2320,2320,0
20241031,163900,5808102960,2320,2320,2320,2320,0
20241031,163800,5808102960,2320,2320,2320,2320,0
20241031,163700,5808102960,2320,2320,2320,2320,0
20241031,163600,5808102960,2320,2320,2320,2320,0
20241031,163500,5808102960,2320,2320,2320,2320,0
20241031,163400,5808102960,2320,2320,2320,2320,0
20241031,163300,5808102960,2320,2320,2320,2320,0
20241031,163200,5808102960,2320,2320,2320,2320,0
20241031,163100,5808102960,2320,2320,2320,2320,0
20241031,163000,5808102960,2320,2320,2320,2320,73673
20241031,162900,5808102960,2320,2320,2320,2320,0
20241031,162800,5808102960,2320,2320,2320,2320,0
20241031,162700,5808102960,2320,2320,2320,2320,0
20241031,162600,5808102960,2320,2320,2320,2320,0
20241031,162500,5808102960,2320,2320,2320,2320,0
20241031,162400,5808102960,2320,2320,2320,2320,0
20241031,162300,5808102960,2320,2320,2320,2320,0
20241031,162200,5808102960,2320,2320,2320,2320,0
20241031,162100,5808102960,2320,2320,2320,2320,0
20241031,162000,5808102960,2320,2320,2320,2320,0
20241031,161900,5808102960,2320,2320,2320,2320,0
20241031,161800,5808102960,2320,2320,2320,2320,0
20241031,161700,5808102960,2320,2320,2320,2320,0
20241031,161600,5808102960,2320,2320,2320,2320,0
20241031,161500,5808102960,2320,2320,2320,2320,0
20241031,161400,5808102960,2320,2320,2320,2320,0
20241031,161300,5808102960,2320,2320,2320,2320,0
20241031,161200,5808102960,2320,2320,2320,2320,0
20241031,161100,5808102960,2320,2320,2320,2320,0
20241031,161000,5808102960,2320,2320,2320,2320,0
20241031,160900,5808102960,2320,2320,2320,2320,0
20241031,160800,5808102960,2320,2320,2320,2320,0
20241031,160700,5808102960,2320,2320,2320,2320,0
20241031,160600,5808102960,2320,2320,2320,2320,0
20241031,160500,5808102960,2320,2320,2320,2320,0
20241031,160400,5808102960,2320,2320,2320,2320,0
20241031,160300,5808102960,2320,2320,2320,2320,0
20241031,160200,5808102960,2320,2320,2320,2320,0
20241031,160100,5808102960,2320,2320,2320,2320,0
20241031,160000,5808102960,2320,2320,2320,2320,73673
20241031,155900,5808102960,2320,2320,2320,2320,0
20241031,155800,5808102960,2320,2320,2320,2320,0
20241031,155700,5808102960,2320,2320,2320,2320,0
20241031,155600,5808102960,2320,2320,2320,2320,0
20241031,155500,5808102960,2320,2320,2320,2320,0
20241031,155400,5808102960,2320,2320,2320,2320,0
20241031,155300,5808102960,2320,2320,2320,2320,0
20241031,155200,5808102960,2320,2320,2320,2320,0
20241031,155100,5808102960,2320,2320,2320,2320,0
20241031,155000,5808102960,2320,2320,2320,2320,0
20241031,154900,5808102960,2320,2320,2320,2320,0
20241031,154800,5808102960,2320,2320,2320,2320,0
20241031,154700,5808102960,2320,2320,2320,2320,0
20241031,154600,5808102960,2320,2320,2320,2320,0
20241031,154500,5808102960,2320,2320,2320,2320,0
20241031,154400,5808102960,2320,2320,2320,2320,0
20241031,154300,5808102960,2320,2320,2320,2320,0
20241031,154200,5808102960,2320,2320,2320,2320,0
20241031,154100,5808102960,2320,2320,2320,2320,0
20241031,154000,5808102960,2320,2320,2320,2320,0
20241031,153900,5808102960,2320,2320,2320,2320,0
20241031,153800,5808102960,2320,2320,2320,2320,0
20241031,153700,5808102960,2320,2320,2320,2320,0
20241031,153600,5808102960,2320,2320,2320,2320,0
20241031,153500,5808102960,2320,2320,2320,2320,0
20241031,153400,5808102960,2320,2320,2320,2320,0
20241031,153300,5808102960,2320,2320,2320,2320,0
20241031,153200,5808102960,2320,2320,2320,2320,0
20241031,153100,5808102960,2320,2320,2320,2320,0
20241031,153000,5808102960,2320,2320,2320,2320,147346
20241031,152900,5637181600,2320,2320,2320,2320,0
20241031,152800,5637181600,2320,2320,2320,2320,0
20241031,152700,5637181600,2320,2320,2320,2320,0
20241031,152600,5637181600,2320,2320,2320,2320,0
20241031,152500,5637181600,2320,2320,2320,2320,0
20241031,152400,5637181600,2320,2320,2320,2320,0
20241031,152300,5637181600,2320,2320,2320,2320,0
20241031,152200,5637181600,2320,2320,2320,2320,0
20241031,152100,5637181600,2320,2320,2320,2320,0
20241031,152000,5637181600,2320,2320,2320,2320,0
20241031,151900,5637181600,2320,2320,2330,2315,20319
20241031,151800,5589980825,2315,2320,2325,2315,14450
20241031,151700,5556486330,2320,2325,2330,2315,14351
20241031,151600,5523144885,2325,2315,2330,2315,9386
20241031,151500,5501335060,2315,2340,2340,2315,18154
20241031,151400,5459196750,2340,2310,2340,2300,45024
20241031,151300,5354455935,2310,2290,2310,2290,15823
20241031,151200,5318075865,2290,2295,2295,2275,10893
20241031,151100,5293203690,2295,2300,2300,2290,13334
20241031,151000,5262620750,2300,2295,2300,2295,6694
20241031,150900,5247228040,2295,2295,2300,2295,5968
20241031,150800,5233528500,2295,2290,2300,2280,6087
20241031,150700,5219585815,2295,2305,2305,2295,21768
20241031,150600,5169522345,2305,2280,2305,2280,12844
20241031,150500,5140030640,2280,2270,2280,2270,8608
20241031,150400,5120451380,2265,2270,2270,2265,4805
20241031,150300,5109553390,2265,2270,2270,2265,2170
20241031,150200,5104632990,2270,2270,2270,2265,1780
20241031,150100,5100598700,2265,2265,2265,2265,4036
20241031,150000,5091457160,2265,2265,2265,2260,1650
20241031,145900,5087720795,2265,2260,2265,2260,2915
20241031,145800,5081132880,2255,2260,2260,2250,208
20241031,145700,5080663285,2250,2255,2260,2250,5012
20241031,145600,5069349620,2255,2250,2255,2250,2070
20241031,145500,5064684095,2255,2255,2255,2250,126
20241031,145400,5064400060,2250,2255,2255,2245,614
20241031,145300,5063017810,2255,2250,2255,2250,982
20241031,145200,5060803995,2240,2245,2245,2240,3300
20241031,145100,5053396910,2245,2250,2250,2245,968
20241031,145000,5051219345,2255,2250,2255,2250,756
20241031,144900,5049518255,2250,2255,2255,2250,623
20241031,144800,5048113655,2255,2255,2255,2250,1482
20241031,144700,5044778975,2255,2245,2255,2240,2228
20241031,144600,5039768555,2245,2245,2245,2245,460
20241031,144500,5038735855,2250,2250,2255,2245,1257
20241031,144400,5035910005,2245,2240,2245,2235,2010
20241031,144300,5031406130,2240,2235,2240,2230,4740
20241031,144200,5020822040,2230,2240,2240,2230,1756
20241031,144100,5016900555,2235,2240,2240,2235,1007
20241031,144000,5014649725,2235,2240,2240,2230,1127
20241031,143900,5012132315,2240,2235,2240,2235,1464
20241031,143800,5008860210,2240,2230,2240,2230,1705
20241031,143700,5005051790,2230,2240,2240,2230,6340
20241031,143600,4990902530,2240,2240,2240,2240,290
20241031,143500,4990252930,2240,2250,2250,2235,10019
20241031,143400,4967851280,2245,2255,2255,2240,46
20241031,143300,4967747770,2250,2265,2265,2240,8231
20241031,143200,4949295840,2270,2265,2270,2245,2611
20241031,143100,4943377620,2265,2250,2265,2240,3332
20241031,143000,4935894225,2250,2245,2250,2245,1039
20241031,142900,4933556865,2245,2250,2250,2245,3463
20241031,142800,4925777375,2250,2250,2250,2250,192
20241031,142700,4925345375,2250,2255,2255,2250,11
20241031,142600,4925320575,2260,2260,2260,2260,1
20241031,142500,4925318315,2245,2250,2250,2245,1480
20241031,142400,4921995065,2260,2260,2260,2260,11
20241031,142300,4921970205,2265,2250,2265,2245,2811
20241031,142200,4915645170,2250,2250,2255,2250,550
20241031,142100,4914407590,2255,2255,2255,2255,825
20241031,142000,4912547215,2255,2255,2255,2255,7
20241031,141900,4912531430,2255,2250,2255,2250,1014
20241031,141800,4910249860,2255,2255,2255,2255,10
20241031,141700,4910227310,2255,2250,2255,2250,506
20241031,141600,4909088530,2250,2245,2250,2240,4311
20241031,141500,4899417485,2245,2260,2260,2245,6294
20241031,141400,4885241575,2260,2260,2260,2260,479
20241031,141300,4884159035,2260,2265,2265,2260,687
20241031,141200,4882605480,2265,2255,2265,2255,372
20241031,141100,4881763415,2255,2255,2255,2255,600
20241031,141000,4880410415,2255,2255,2255,2255,425
20241031,140900,4879452040,2245,2245,2245,2245,4501
20241031,140800,4869347295,2245,2260,2260,2245,9275
20241031,140700,4848474465,2270,2265,2270,2265,4173
20241031,140600,4839021705,2265,2265,2265,2265,16
20241031,140500,4838985465,2265,2265,2265,2265,11
20241031,140400,4838960550,2265,2255,2265,2255,232
20241031,140300,4838437170,2265,2265,2265,2265,101
20241031,140200,4838208405,2260,2255,2260,2255,4550
20241031,140100,4827927675,2260,2260,2260,2260,12
20241031,140000,4827900555,2260,2255,2260,2250,643
20241031,135900,4826453230,2255,2255,2260,2255,2057
20241031,135800,4821814660,2250,2255,2255,2250,1012
20241031,135700,4819536760,2250,2250,2250,2250,0
20241031,135600,4819536760,2250,2260,2260,2250,5020
20241031,135500,4808230540,2270,2270,2270,2265,1047
20241031,135400,4805857555,2270,2260,2270,2260,281
20241031,135300,4805221190,2255,2255,2255,2255,10
20241031,135200,4805198640,2260,2260,2260,2260,0
20241031,135100,4805198640,2260,2255,2260,2255,73
20241031,135000,4805034015,2260,2250,2260,2250,148
20241031,134900,4804700370,2255,2255,2255,2255,1
20241031,134800,4804698115,2245,2245,2250,2245,3841
20241031,134700,4796057840,2245,2260,2260,2245,6467
20241031,134600,4781510995,2255,2255,2260,2255,1266
20241031,134500,4778656115,2255,2255,2260,2255,584
20241031,134400,4777339175,2255,2250,2255,2250,811
20241031,134300,4775510820,2255,2250,2255,2250,612
20241031,134200,4774133765,2250,2255,2260,2250,739
20241031,134100,4772467325,2255,2255,2255,2250,1461
20241031,134000,4769176355,2250,2260,2265,2250,5088
20241031,133900,4757684270,2260,2265,2265,2260,1627
20241031,133800,4754005390,2265,2275,2275,2265,5601
20241031,133700,4741303100,2275,2285,2285,2275,2500
20241031,133600,4735610375,2285,2285,2285,2285,40
20241031,133500,4735518975,2285,2285,2285,2275,100
20241031,133400,4735290975,2265,2295,2295,2265,52401
20241031,133300,4616453295,2295,2290,2295,2290,3120
20241031,133200,4609306095,2290,2290,2290,2290,5
20241031,133100,4609294645,2285,2285,2285,2285,711
20241031,133000,4607670010,2290,2290,2290,2290,713
20241031,132900,4606037240,2285,2300,2300,2285,6258
20241031,132800,4591720280,2290,2295,2295,2290,5415
20241031,132700,4579319430,2300,2300,2300,2300,500
20241031,132600,4578169430,2290,2300,2300,2290,501
20241031,132500,4577019945,2300,2300,2300,2300,660
20241031,132400,4575501945,2300,2300,2310,2300,9082
20241031,132300,4554583135,2300,2300,2300,2300,1
20241031,132200,4554580835,2290,2295,2295,2285,5794
20241031,132100,4541301000,2290,2290,2290,2285,673
20241031,132000,4539759895,2290,2300,2300,2290,229
20241031,131900,4539234755,2295,2300,2300,2280,927
20241031,131800,4537108880,2305,2285,2305,2285,5054
20241031,131700,4525467970,2275,2295,2305,2275,3604
20241031,131600,4517228175,2290,2290,2290,2290,27
20241031,131500,4517166345,2290,2290,2290,2290,200
20241031,131400,4516708345,2295,2290,2295,2285,115
20241031,131300,4516445545,2290,2290,2295,2275,2326
20241031,131200,4511138195,2290,2290,2290,2290,16
20241031,131100,4511101555,2300,2285,2300,2285,200
20241031,131000,4510643055,2285,2290,2290,2285,175
20241031,130900,4510242925,2285,2290,2290,2285,858
20241031,130800,4508280545,2290,2295,2295,2290,2446
20241031,130700,4502667725,2295,2305,2305,2295,1151
20241031,130600,4500020620,2295,2295,2295,2295,1165
20241031,130500,4497346945,2300,2300,2300,2300,801
20241031,130400,4495504645,2295,2295,2295,2295,258
20241031,130300,4494912535,2295,2300,2300,2295,4052
20241031,130200,4485595495,2305,2310,2310,2300,973
20241031,130100,4483348450,2315,2310,2315,2300,4612
20241031,130000,4472697820,2310,2305,2310,2300,2042
20241031,125900,4467994320,2310,2315,2315,2305,2770
20241031,125800,4461597860,2320,2295,2325,2285,15388
20241031,125700,4426071775,2295,2290,2295,2285,5682
20241031,125600,4413037615,2285,2285,2285,2285,96
20241031,125500,4412818255,2285,2285,2285,2285,1339
20241031,125400,4409758640,2285,2285,2285,2285,578
20241031,125300,4408437910,2285,2285,2290,2285,57
20241031,125200,4408307435,2285,2290,2290,2285,3667
20241031,125100,4399920135,2290,2285,2290,2285,1198
20241031,125000,4397180655,2285,2285,2290,2280,1626
20241031,124900,4393464995,2285,2290,2290,2285,5991
20241031,124800,4379746830,2295,2280,2295,2275,12826
20241031,124700,4350441840,2275,2275,2280,2270,9991
20241031,124600,4327730285,2275,2275,2280,2275,3531
20241031,124500,4319693540,2275,2265,2280,2265,8838
20241031,124400,4299607710,2265,2265,2265,2265,32
20241031,124300,4299535230,2265,2265,2270,2265,1906
20241031,124200,4295213485,2265,2260,2265,2250,3234
20241031,124100,4287914135,2260,2260,2260,2250,18
20241031,124000,4287873465,2260,2255,2260,2255,1588
20241031,123900,4284292510,2255,2255,2255,2255,1022
20241031,123800,4281987900,2255,2250,2255,2240,4257
20241031,123700,4272434130,2255,2240,2255,2240,4061
20241031,123600,4263337475,2255,2255,2255,2240,12598
20241031,123500,4235091685,2250,2255,2255,2250,1407
20241031,123400,4231925900,2255,2250,2255,2250,23
20241031,123300,4231874100,2260,2260,2260,2250,6
20241031,123200,4231860580,2260,2260,2260,2250,437
20241031,123100,4230876385,2255,2255,2255,2250,2008
20241031,123000,4226350385,2260,2265,2265,2260,596
20241031,122900,4225002395,2265,2265,2265,2260,981
20241031,122800,4222781955,2265,2265,2265,2260,1510
20241031,122700,4219368005,2265,2255,2265,2255,6575
20241031,122600,4204511395,2255,2255,2255,2250,1017
20241031,122500,4202218070,2250,2255,2255,2250,1892
20241031,122400,4197952465,2255,2255,2255,2250,1902
20241031,122300,4193668455,2255,2250,2255,2250,340
20241031,122200,4192903135,2250,2250,2250,2250,356
20241031,122100,4192102135,2250,2250,2250,2245,7
20241031,122000,4192086395,2250,2250,2250,2250,8
20241031,121900,4192068395,2250,2245,2250,2245,946
20241031,121800,4189943265,2250,2245,2250,2245,2734
20241031,121700,4183805355,2245,2245,2245,2245,501
20241031,121600,4182680610,2245,2245,2245,2240,174
20241031,121500,4182290595,2240,2235,2240,2235,3454
20241031,121400,4174563460,2240,2245,2245,2240,1150
20241031,121300,4171986815,2245,2245,2245,2235,1083
20241031,121200,4169560590,2245,2250,2255,2240,8083
20241031,121100,4151427230,2255,2250,2255,2250,34
20241031,121000,4151350705,2255,2260,2260,2255,6
20241031,120900,4151337165,2255,2255,2255,2250,108
20241031,120800,4151093725,2260,2255,2260,2255,102
20241031,120700,4150863705,2260,2250,2260,2245,572
20241031,120600,4149579250,2260,2260,2260,2250,2090
20241031,120500,4144875440,2260,2255,2260,2255,41
20241031,120400,4144782880,2260,2260,2260,2260,5
20241031,120300,4144771580,2260,2250,2260,2250,363
20241031,120200,4143953760,2260,2250,2260,2250,114
20241031,120100,4143696200,2260,2260,2260,2255,239
20241031,120000,4143157185,2260,2265,2265,2260,110
20241031,115900,4142908095,2265,2250,2265,2245,1884
20241031,115800,4138670545,2255,2250,2255,2250,4448
20241031,115700,4128662435,2250,2255,2255,2245,4459
20241031,115600,4118632110,2265,2265,2265,2260,208
20241031,115500,4118161545,2265,2265,2265,2255,333
20241031,115400,4117409400,2270,2250,2270,2250,5879
20241031,115300,4104122485,2250,2235,2250,2235,669
20241031,115200,4102619355,2235,2245,2245,2235,117
20241031,115100,4102357305,2245,2235,2245,2235,476
20241031,115000,4101293425,2235,2240,2240,2235,837
20241031,114900,4099419585,2240,2240,2240,2235,1121
20241031,114800,4096911045,2240,2240,2240,2240,8
20241031,114700,4096893125,2235,2235,2240,2235,621
20241031,114600,4095504980,2235,2225,2240,2225,1354
20241031,114500,4092487065,2230,2240,2240,2225,6240
20241031,114400,4078577660,2235,2235,2240,2235,170
20241031,114300,4078197705,2240,2240,2245,2235,1582
20241031,114200,4074654710,2245,2235,2250,2235,2351
20241031,114100,4069400165,2235,2235,2235,2230,400
20241031,114000,4068506175,2235,2230,2235,2230,2308
20241031,113900,4063358430,2230,2235,2235,2230,2789
20241031,113800,4057138500,2235,2240,2240,2230,3612
20241031,113700,4049078190,2235,2235,2240,2235,2262
20241031,113600,4044021595,2235,2230,2240,2225,4121
20241031,113500,4034830130,2225,2235,2240,2225,9048
20241031,113400,4014646330,2240,2240,2240,2235,1892
20241031,113300,4010417375,2235,2250,2250,2235,6734
20241031,113200,3995334155,2250,2245,2250,2240,1639
20241031,113100,3991657020,2250,2255,2255,2240,4897
20241031,113000,3980686780,2255,2260,2260,2245,5180
20241031,112900,3969037020,2260,2260,2260,2250,7762
20241031,112800,3951551400,2260,2255,2260,2250,3200
20241031,112700,3944341280,2250,2255,2255,2250,626
20241031,112600,3942932685,2255,2255,2255,2235,24208
20241031,112500,3888587155,2255,2255,2260,2250,2226
20241031,112400,3883575885,2260,2260,2260,2260,138
20241031,112300,3883264005,2260,2255,2260,2255,397
20241031,112200,3882367915,2255,2255,2260,2250,1402
20241031,112100,3879206395,2250,2255,2255,2250,244
20241031,112000,3878657175,2245,2250,2255,2240,7510
20241031,111900,3861782145,2250,2260,2260,2250,9211
20241031,111800,3841029780,2260,2265,2265,2260,3664
20241031,111700,3832747585,2265,2265,2265,2260,481
20241031,111600,3831658630,2265,2265,2275,2265,3066
20241031,111500,3824706485,2270,2275,2275,2270,192
20241031,111400,3824270510,2275,2265,2275,2265,885
20241031,111300,3822257555,2260,2275,2275,2260,1929
20241031,111200,3817896290,2275,2255,2275,2255,1973
20241031,111100,3813438680,2255,2265,2270,2255,17414
20241031,111000,3774101650,2270,2280,2280,2270,282
20241031,110900,3773461500,2265,2280,2280,2265,3831
20241031,110800,3764762870,2275,2275,2275,2270,7793
20241031,110700,3747066360,2275,2275,2280,2275,617
20241031,110600,3745660465,2280,2280,2285,2280,471
20241031,110500,3744586580,2280,2280,2280,2280,501
20241031,110400,3743444300,2280,2285,2290,2280,2265
20241031,110300,3738266880,2285,2285,2285,2280,2220
20241031,110200,3733197020,2290,2285,2290,2285,4614
20241031,110100,3722650520,2290,2290,2290,2290,125
20241031,110000,3722364270,2290,2290,2290,2285,1113
20241031,105900,3719815555,2290,2290,2290,2290,1285
20241031,105800,3716872905,2290,2285,2290,2285,623
20241031,105700,3715449100,2285,2280,2290,2280,3771
20241031,105600,3706839820,2280,2270,2280,2270,3190
20241031,105500,3699593710,2270,2265,2270,2265,2884
20241031,105400,3693059845,2265,2270,2270,2265,666
20241031,105300,3691549355,2270,2270,2270,2270,2
20241031,105200,3691544815,2270,2265,2270,2265,2863
20241031,105100,3685049845,2270,2265,2270,2260,3881
20241031,105000,3676261395,2260,2270,2270,2260,11780
20241031,104900,3649557270,2275,2275,2280,2270,4037
20241031,104800,3640378415,2275,2275,2280,2270,3906
20241031,104700,3631505410,2275,2280,2280,2275,2307
20241031,104600,3626255985,2270,2275,2280,2270,4277
20241031,104500,3616533690,2280,2280,2285,2280,963
20241031,104400,3614338045,2280,2285,2285,2280,4293
20241031,104300,3604532530,2280,2285,2285,2280,2394
20241031,104200,3599067620,2280,2280,2280,2280,1643
20241031,104100,3595321580,2280,2280,2285,2275,837
20241031,104000,3593414230,2280,2280,2285,2280,2782
20241031,103900,3587070175,2280,2295,2295,2275,32190
20241031,103800,3513390675,2295,2300,2300,2295,3204
20241031,103700,3506023520,2300,2295,2300,2295,1213
20241031,103600,3503234140,2295,2295,2305,2295,6759
20241031,103500,3487721100,2305,2310,2310,2295,9618
20241031,103400,3465565190,2305,2300,2310,2300,2503
20241031,103300,3459787650,2305,2300,2315,2300,10218
20241031,103200,3436214270,2305,2300,2305,2295,4668
20241031,103100,3425468475,2295,2285,2300,2285,1289
20241031,103000,3422508435,2300,2280,2305,2280,3508
20241031,102900,3414457910,2285,2280,2290,2275,2895
20241031,102800,3407863315,2275,2280,2285,2275,1980
20241031,102700,3403352355,2285,2280,2290,2270,11370
20241031,102600,3377494840,2275,2300,2305,2275,21530
20241031,102500,3328299255,2305,2305,2310,2300,1496
20241031,102400,3324851470,2310,2305,2310,2295,1803
20241031,102300,3320693555,2295,2300,2305,2295,10997
20241031,102200,3295433480,2305,2305,2325,2295,5155
20241031,102100,3283524885,2300,2295,2305,2295,6950
20241031,102000,3267556330,2305,2295,2305,2295,3887
20241031,101900,3258628955,2305,2305,2305,2295,2834
20241031,101800,3252113980,2295,2300,2310,2295,5133
20241031,101700,3240297070,2310,2310,2310,2300,739
20241031,101600,3238593350,2300,2295,2315,2295,1503
20241031,101500,3235126215,2305,2315,2315,2295,5099
20241031,101400,3223380415,2310,2315,2315,2310,835
20241031,101300,3221449125,2310,2305,2315,2305,1210
20241031,101200,3218656825,2315,2310,2320,2305,3666
20241031,101100,3210173900,2305,2295,2310,2295,6224
20241031,101000,3195865495,2300,2300,2300,2295,2539
20241031,100900,3190028825,2295,2295,2300,2295,1283
20241031,100800,3187082605,2300,2300,2305,2295,2376
20241031,100700,3181617955,2295,2295,2300,2290,2543
20241031,100600,3175782415,2295,2290,2295,2285,9290
20241031,100500,3154520060,2295,2305,2305,2290,13472
20241031,100400,3123636090,2295,2315,2315,2290,33180
20241031,100300,3047443325,2315,2315,2320,2300,16324
20241031,100200,3009717295,2320,2325,2325,2315,5232
20241031,100100,2997578345,2320,2320,2325,2320,2177
20241031,100000,2992517965,2325,2325,2325,2315,2856
20241031,095900,2985883765,2315,2320,2330,2315,15233
20241031,095800,2950563520,2325,2330,2330,2315,2953
20241031,095700,2943710595,2320,2330,2330,2315,913
20241031,095600,2941586195,2315,2325,2345,2315,10429
20241031,095500,2917295410,2325,2310,2325,2305,6581
20241031,095400,2902062855,2305,2300,2315,2300,2595
20241031,095300,2896084920,2310,2320,2320,2295,20611
20241031,095200,2848645735,2310,2310,2320,2310,2086
20241031,095100,2843822275,2315,2310,2315,2310,1379
20241031,095000,2840633550,2310,2320,2320,2305,9323
20241031,094900,2819061565,2315,2295,2320,2295,20177
20241031,094800,2772565295,2300,2300,2305,2295,13001
20241031,094700,2742659055,2305,2300,2320,2300,13987
20241031,094600,2710395700,2310,2305,2310,2290,16606
20241031,094500,2672271400,2295,2330,2330,2285,36250
20241031,094400,2588741190,2325,2330,2340,2325,5119
20241031,094300,2576795130,2345,2355,2365,2330,15752
20241031,094200,2539747685,2355,2325,2355,2320,9807
20241031,094100,2516819100,2320,2315,2335,2315,17678
20241031,094000,2475793730,2320,2335,2340,2320,26589
20241031,093900,2413904945,2335,2355,2360,2335,11817
20241031,093800,2386179180,2350,2345,2365,2345,9969
20241031,093700,2362752410,2345,2375,2385,2345,29534
20241031,093600,2292875070,2375,2365,2400,2360,69647
20241031,093500,2126510680,2365,2350,2365,2340,5486
20241031,093400,2113618925,2345,2370,2375,2330,39357
20241031,093300,2021269045,2365,2400,2400,2360,45604
20241031,093200,1912733260,2400,2375,2400,2370,73345
20241031,093100,1737993510,2370,2345,2380,2340,37776
20241031,093000,1648640420,2345,2350,2365,2340,66032
20241031,092900,1493062750,2350,2335,2360,2330,61157
20241031,092800,1349617145,2330,2320,2330,2320,6376
20241031,092700,1334784730,2320,2325,2330,2315,8574
20241031,092600,1314871700,2325,2315,2330,2315,1555
20241031,092500,1311267095,2315,2315,2325,2310,6220
20241031,092400,1296846220,2305,2310,2320,2305,2476
20241031,092300,1291129150,2300,2325,2330,2300,15127
20241031,092200,1255997125,2325,2295,2340,2295,19786
20241031,092100,1210195645,2295,2295,2305,2290,8838
20241031,092000,1189909635,2295,2300,2300,2285,7881
20241031,091900,1171826655,2300,2300,2300,2260,37457
20241031,091800,1086579375,2300,2280,2300,2275,8663
20241031,091700,1066773540,2275,2310,2320,2275,14676
20241031,091600,1033195880,2315,2310,2340,2295,21773
20241031,091500,982685775,2305,2335,2370,2305,48732
20241031,091400,868349715,2335,2320,2335,2310,9574
20241031,091300,846073805,2320,2305,2320,2305,927
20241031,091200,843928435,2305,2310,2315,2295,8076
20241031,091100,825289280,2310,2310,2315,2280,15427
20241031,091000,789861470,2315,2325,2325,2300,14506
20241031,090900,756325315,2325,2320,2345,2320,45146
20241031,090800,651162840,2315,2330,2340,2300,34574
20241031,090700,570750390,2330,2270,2330,2270,57273
20241031,090600,438783580,2270,2245,2275,2245,11161
20241031,090500,413500620,2245,2240,2245,2225,20897
20241031,090400,366822530,2240,2235,2240,2225,12563
20241031,090300,338795205,2250,2235,2255,2235,15001
20241031,090200,305211615,2235,2255,2255,2235,27557
20241031,090100,243349040,2255,2250,2265,2250,15214
20241031,090000,208986035,2260,2260,2265,2230,90607