stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,214300,429395940,2445,2445,2445,2445,154
20241031,214200,429395940,2445,2445,2445,2445,0
20241031,214100,429395940,2445,2445,2445,2445,0
20241031,214000,429395940,2445,2445,2445,2445,0
20241031,213900,429395940,2445,2445,2445,2445,0
20241031,213800,429395940,2445,2445,2445,2445,0
20241031,213700,429395940,2445,2445,2445,2445,0
20241031,213600,429395940,2445,2445,2445,2445,0
20241031,213500,429395940,2445,2445,2445,2445,0
20241031,213400,429395940,2445,2445,2445,2445,0
20241031,213300,429395940,2445,2445,2445,2445,0
20241031,213200,429395940,2445,2445,2445,2445,0
20241031,213100,429395940,2445,2445,2445,2445,0
20241031,213000,429395940,2445,2445,2445,2445,0
20241031,212900,429395940,2445,2445,2445,2445,0
20241031,212800,429395940,2445,2445,2445,2445,0
20241031,212700,429395940,2445,2445,2445,2445,0
20241031,212600,429395940,2445,2445,2445,2445,0
20241031,212500,429395940,2445,2445,2445,2445,0
20241031,212400,429395940,2445,2445,2445,2445,0
20241031,212300,429395940,2445,2445,2445,2445,0
20241031,212200,429395940,2445,2445,2445,2445,0
20241031,212100,429395940,2445,2445,2445,2445,0
20241031,212000,429395940,2445,2445,2445,2445,0
20241031,211900,429395940,2445,2445,2445,2445,0
20241031,211800,429395940,2445,2445,2445,2445,0
20241031,211700,429395940,2445,2445,2445,2445,0
20241031,211600,429395940,2445,2445,2445,2445,0
20241031,211500,429395940,2445,2445,2445,2445,0
20241031,211400,429395940,2445,2445,2445,2445,0
20241031,211300,429395940,2445,2445,2445,2445,154
20241031,211200,429395940,2445,2445,2445,2445,0
20241031,211100,429395940,2445,2445,2445,2445,0
20241031,211000,429395940,2445,2445,2445,2445,0
20241031,210900,429395940,2445,2445,2445,2445,0
20241031,210800,429395940,2445,2445,2445,2445,0
20241031,210700,429395940,2445,2445,2445,2445,0
20241031,210600,429395940,2445,2445,2445,2445,0
20241031,210500,429395940,2445,2445,2445,2445,0
20241031,210400,429395940,2445,2445,2445,2445,0
20241031,210300,429395940,2445,2445,2445,2445,0
20241031,210200,429395940,2445,2445,2445,2445,0
20241031,210100,429395940,2445,2445,2445,2445,0
20241031,210000,429395940,2445,2445,2445,2445,0
20241031,205900,429395940,2445,2445,2445,2445,0
20241031,205800,429395940,2445,2445,2445,2445,0
20241031,205700,429395940,2445,2445,2445,2445,0
20241031,205600,429395940,2445,2445,2445,2445,0
20241031,205500,429395940,2445,2445,2445,2445,0
20241031,205400,429395940,2445,2445,2445,2445,0
20241031,205300,429395940,2445,2445,2445,2445,0
20241031,205200,429395940,2445,2445,2445,2445,0
20241031,205100,429395940,2445,2445,2445,2445,0
20241031,205000,429395940,2445,2445,2445,2445,0
20241031,204900,429395940,2445,2445,2445,2445,0
20241031,204800,429395940,2445,2445,2445,2445,0
20241031,204700,429395940,2445,2445,2445,2445,0
20241031,204600,429395940,2445,2445,2445,2445,0
20241031,204500,429395940,2445,2445,2445,2445,0
20241031,204400,429395940,2445,2445,2445,2445,0
20241031,204300,429395940,2445,2445,2445,2445,154
20241031,204200,429395940,2445,2445,2445,2445,0
20241031,204100,429395940,2445,2445,2445,2445,0
20241031,204000,429395940,2445,2445,2445,2445,0
20241031,203900,429395940,2445,2445,2445,2445,0
20241031,203800,429395940,2445,2445,2445,2445,0
20241031,203700,429395940,2445,2445,2445,2445,0
20241031,203600,429395940,2445,2445,2445,2445,0
20241031,203500,429395940,2445,2445,2445,2445,0
20241031,203400,429395940,2445,2445,2445,2445,0
20241031,203300,429395940,2445,2445,2445,2445,0
20241031,203200,429395940,2445,2445,2445,2445,0
20241031,203100,429395940,2445,2445,2445,2445,0
20241031,203000,429395940,2445,2445,2445,2445,0
20241031,202900,429395940,2445,2445,2445,2445,0
20241031,202800,429395940,2445,2445,2445,2445,0
20241031,202700,429395940,2445,2445,2445,2445,0
20241031,202600,429395940,2445,2445,2445,2445,0
20241031,202500,429395940,2445,2445,2445,2445,0
20241031,202400,429395940,2445,2445,2445,2445,0
20241031,202300,429395940,2445,2445,2445,2445,0
20241031,202200,429395940,2445,2445,2445,2445,0
20241031,202100,429395940,2445,2445,2445,2445,0
20241031,202000,429395940,2445,2445,2445,2445,0
20241031,201900,429395940,2445,2445,2445,2445,0
20241031,201800,429395940,2445,2445,2445,2445,0
20241031,201700,429395940,2445,2445,2445,2445,0
20241031,201600,429395940,2445,2445,2445,2445,0
20241031,201500,429395940,2445,2445,2445,2445,0
20241031,201400,429395940,2445,2445,2445,2445,0
20241031,201300,429395940,2445,2445,2445,2445,154
20241031,201200,429395940,2445,2445,2445,2445,0
20241031,201100,429395940,2445,2445,2445,2445,0
20241031,201000,429395940,2445,2445,2445,2445,0
20241031,200900,429395940,2445,2445,2445,2445,0
20241031,200800,429395940,2445,2445,2445,2445,0
20241031,200700,429395940,2445,2445,2445,2445,0
20241031,200600,429395940,2445,2445,2445,2445,0
20241031,200500,429395940,2445,2445,2445,2445,0
20241031,200400,429395940,2445,2445,2445,2445,0
20241031,200300,429395940,2445,2445,2445,2445,0
20241031,200200,429395940,2445,2445,2445,2445,0
20241031,200100,429395940,2445,2445,2445,2445,0
20241031,200000,429395940,2445,2445,2445,2445,0
20241031,195900,429395940,2445,2445,2445,2445,0
20241031,195800,429395940,2445,2445,2445,2445,0
20241031,195700,429395940,2445,2445,2445,2445,0
20241031,195600,429395940,2445,2445,2445,2445,0
20241031,195500,429395940,2445,2445,2445,2445,0
20241031,195400,429395940,2445,2445,2445,2445,0
20241031,195300,429395940,2445,2445,2445,2445,0
20241031,195200,429395940,2445,2445,2445,2445,0
20241031,195100,429395940,2445,2445,2445,2445,0
20241031,195000,429395940,2445,2445,2445,2445,0
20241031,194900,429395940,2445,2445,2445,2445,0
20241031,194800,429395940,2445,2445,2445,2445,0
20241031,194700,429395940,2445,2445,2445,2445,0
20241031,194600,429395940,2445,2445,2445,2445,0
20241031,194500,429395940,2445,2445,2445,2445,0
20241031,194400,429395940,2445,2445,2445,2445,0
20241031,194300,429395940,2445,2445,2445,2445,154
20241031,194200,429395940,2445,2445,2445,2445,0
20241031,194100,429395940,2445,2445,2445,2445,0
20241031,194000,429395940,2445,2445,2445,2445,0
20241031,193900,429395940,2445,2445,2445,2445,0
20241031,193800,429395940,2445,2445,2445,2445,0
20241031,193700,429395940,2445,2445,2445,2445,0
20241031,193600,429395940,2445,2445,2445,2445,0
20241031,193500,429395940,2445,2445,2445,2445,0
20241031,193400,429395940,2445,2445,2445,2445,0
20241031,193300,429395940,2445,2445,2445,2445,0
20241031,193200,429395940,2445,2445,2445,2445,0
20241031,193100,429395940,2445,2445,2445,2445,0
20241031,193000,429395940,2445,2445,2445,2445,0
20241031,192900,429395940,2445,2445,2445,2445,0
20241031,192800,429395940,2445,2445,2445,2445,0
20241031,192700,429395940,2445,2445,2445,2445,0
20241031,192600,429395940,2445,2445,2445,2445,0
20241031,192500,429395940,2445,2445,2445,2445,0
20241031,192400,429395940,2445,2445,2445,2445,0
20241031,192300,429395940,2445,2445,2445,2445,0
20241031,192200,429395940,2445,2445,2445,2445,0
20241031,192100,429395940,2445,2445,2445,2445,0
20241031,192000,429395940,2445,2445,2445,2445,0
20241031,191900,429395940,2445,2445,2445,2445,0
20241031,191800,429395940,2445,2445,2445,2445,0
20241031,191700,429395940,2445,2445,2445,2445,0
20241031,191600,429395940,2445,2445,2445,2445,0
20241031,191500,429395940,2445,2445,2445,2445,0
20241031,191400,429395940,2445,2445,2445,2445,0
20241031,191300,429395940,2445,2445,2445,2445,154
20241031,191200,429395940,2445,2445,2445,2445,0
20241031,191100,429395940,2445,2445,2445,2445,0
20241031,191000,429395940,2445,2445,2445,2445,0
20241031,190900,429395940,2445,2445,2445,2445,0
20241031,190800,429395940,2445,2445,2445,2445,0
20241031,190700,429395940,2445,2445,2445,2445,0
20241031,190600,429395940,2445,2445,2445,2445,0
20241031,190500,429395940,2445,2445,2445,2445,0
20241031,190400,429395940,2445,2445,2445,2445,0
20241031,190300,429395940,2445,2445,2445,2445,0
20241031,190200,429395940,2445,2445,2445,2445,0
20241031,190100,429395940,2445,2445,2445,2445,0
20241031,190000,429395940,2445,2445,2445,2445,0
20241031,185900,429395940,2445,2445,2445,2445,0
20241031,185800,429395940,2445,2445,2445,2445,0
20241031,185700,429395940,2445,2445,2445,2445,0
20241031,185600,429395940,2445,2445,2445,2445,0
20241031,185500,429395940,2445,2445,2445,2445,0
20241031,185400,429395940,2445,2445,2445,2445,0
20241031,185300,429395940,2445,2445,2445,2445,0
20241031,185200,429395940,2445,2445,2445,2445,0
20241031,185100,429395940,2445,2445,2445,2445,0
20241031,185000,429395940,2445,2445,2445,2445,0
20241031,184900,429395940,2445,2445,2445,2445,0
20241031,184800,429395940,2445,2445,2445,2445,0
20241031,184700,429395940,2445,2445,2445,2445,0
20241031,184600,429395940,2445,2445,2445,2445,0
20241031,184500,429395940,2445,2445,2445,2445,0
20241031,184400,429395940,2445,2445,2445,2445,0
20241031,184300,429395940,2445,2445,2445,2445,154
20241031,184200,429395940,2445,2445,2445,2445,0
20241031,184100,429395940,2445,2445,2445,2445,0
20241031,184000,429395940,2445,2445,2445,2445,0
20241031,183900,429395940,2445,2445,2445,2445,0
20241031,183800,429395940,2445,2445,2445,2445,0
20241031,183700,429395940,2445,2445,2445,2445,0
20241031,183600,429395940,2445,2445,2445,2445,0
20241031,183500,429395940,2445,2445,2445,2445,0
20241031,183400,429395940,2445,2445,2445,2445,0
20241031,183300,429395940,2445,2445,2445,2445,0
20241031,183200,429395940,2445,2445,2445,2445,0
20241031,183100,429395940,2445,2445,2445,2445,0
20241031,183000,429395940,2445,2445,2445,2445,0
20241031,182900,429395940,2445,2445,2445,2445,0
20241031,182800,429395940,2445,2445,2445,2445,0
20241031,182700,429395940,2445,2445,2445,2445,0
20241031,182600,429395940,2445,2445,2445,2445,0
20241031,182500,429395940,2445,2445,2445,2445,0
20241031,182400,429395940,2445,2445,2445,2445,0
20241031,182300,429395940,2445,2445,2445,2445,0
20241031,182200,429395940,2445,2445,2445,2445,0
20241031,182100,429395940,2445,2445,2445,2445,0
20241031,182000,429395940,2445,2445,2445,2445,0
20241031,181900,429395940,2445,2445,2445,2445,0
20241031,181800,429395940,2445,2445,2445,2445,0
20241031,181700,429395940,2445,2445,2445,2445,0
20241031,181600,429395940,2445,2445,2445,2445,0
20241031,181500,429395940,2445,2445,2445,2445,0
20241031,181400,429395940,2445,2445,2445,2445,0
20241031,181300,429395940,2445,2445,2445,2445,154
20241031,181200,429395940,2445,2445,2445,2445,0
20241031,181100,429395940,2445,2445,2445,2445,0
20241031,181000,429395940,2445,2445,2445,2445,0
20241031,180900,429395940,2445,2445,2445,2445,0
20241031,180800,429395940,2445,2445,2445,2445,0
20241031,180700,429395940,2445,2445,2445,2445,0
20241031,180600,429395940,2445,2445,2445,2445,0
20241031,180500,429395940,2445,2445,2445,2445,0
20241031,180400,429395940,2445,2445,2445,2445,0
20241031,180300,429395940,2445,2445,2445,2445,0
20241031,180200,429395940,2445,2445,2445,2445,0
20241031,180100,429395940,2445,2445,2445,2445,0
20241031,180000,429395940,2445,2445,2445,2445,0
20241031,175900,429395940,2445,2445,2445,2445,0
20241031,175800,429395940,2445,2445,2445,2445,0
20241031,175700,429395940,2445,2445,2445,2445,0
20241031,175600,429395940,2445,2445,2445,2445,0
20241031,175500,429395940,2445,2445,2445,2445,0
20241031,175400,429395940,2445,2445,2445,2445,0
20241031,175300,429395940,2445,2445,2445,2445,0
20241031,175200,429395940,2445,2445,2445,2445,0
20241031,175100,429395940,2445,2445,2445,2445,0
20241031,175000,429395940,2445,2445,2445,2445,0
20241031,174900,429395940,2445,2445,2445,2445,0
20241031,174800,429395940,2445,2445,2445,2445,0
20241031,174700,429395940,2445,2445,2445,2445,0
20241031,174600,429395940,2445,2445,2445,2445,0
20241031,174500,429395940,2445,2445,2445,2445,0
20241031,174400,429395940,2445,2445,2445,2445,0
20241031,174300,429395940,2445,2445,2445,2445,154
20241031,174200,429395940,2445,2445,2445,2445,0
20241031,174100,429395940,2445,2445,2445,2445,0
20241031,174000,429395940,2445,2445,2445,2445,0
20241031,173900,429395940,2445,2445,2445,2445,0
20241031,173800,429395940,2445,2445,2445,2445,0
20241031,173700,429395940,2445,2445,2445,2445,0
20241031,173600,429395940,2445,2445,2445,2445,0
20241031,173500,429395940,2445,2445,2445,2445,0
20241031,173400,429395940,2445,2445,2445,2445,0
20241031,173300,429395940,2445,2445,2445,2445,0
20241031,173200,429395940,2445,2445,2445,2445,0
20241031,173100,429395940,2445,2445,2445,2445,0
20241031,173000,429395940,2445,2445,2445,2445,0
20241031,172900,429395940,2445,2445,2445,2445,0
20241031,172800,429395940,2445,2445,2445,2445,0
20241031,172700,429395940,2445,2445,2445,2445,0
20241031,172600,429395940,2445,2445,2445,2445,0
20241031,172500,429395940,2445,2445,2445,2445,0
20241031,172400,429395940,2445,2445,2445,2445,0
20241031,172300,429395940,2445,2445,2445,2445,0
20241031,172200,429395940,2445,2445,2445,2445,0
20241031,172100,429395940,2445,2445,2445,2445,0
20241031,172000,429395940,2445,2445,2445,2445,0
20241031,171900,429395940,2445,2445,2445,2445,0
20241031,171800,429395940,2445,2445,2445,2445,0
20241031,171700,429395940,2445,2445,2445,2445,0
20241031,171600,429395940,2445,2445,2445,2445,0
20241031,171500,429395940,2445,2445,2445,2445,0
20241031,171400,429395940,2445,2445,2445,2445,0
20241031,171300,429395940,2445,2445,2445,2445,154
20241031,171200,429395940,2445,2445,2445,2445,0
20241031,171100,429395940,2445,2445,2445,2445,0
20241031,171000,429395940,2445,2445,2445,2445,0
20241031,170900,429395940,2445,2445,2445,2445,0
20241031,170800,429395940,2445,2445,2445,2445,0
20241031,170700,429395940,2445,2445,2445,2445,0
20241031,170600,429395940,2445,2445,2445,2445,0
20241031,170500,429395940,2445,2445,2445,2445,0
20241031,170400,429395940,2445,2445,2445,2445,0
20241031,170300,429395940,2445,2445,2445,2445,0
20241031,170200,429395940,2445,2445,2445,2445,0
20241031,170100,429395940,2445,2445,2445,2445,0
20241031,170000,429395940,2445,2445,2445,2445,0
20241031,165900,429395940,2445,2445,2445,2445,0
20241031,165800,429395940,2445,2445,2445,2445,0
20241031,165700,429395940,2445,2445,2445,2445,0
20241031,165600,429395940,2445,2445,2445,2445,0
20241031,165500,429395940,2445,2445,2445,2445,0
20241031,165400,429395940,2445,2445,2445,2445,0
20241031,165300,429395940,2445,2445,2445,2445,0
20241031,165200,429395940,2445,2445,2445,2445,0
20241031,165100,429395940,2445,2445,2445,2445,0
20241031,165000,429395940,2445,2445,2445,2445,0
20241031,164900,429395940,2445,2445,2445,2445,0
20241031,164800,429395940,2445,2445,2445,2445,0
20241031,164700,429395940,2445,2445,2445,2445,0
20241031,164600,429395940,2445,2445,2445,2445,0
20241031,164500,429395940,2445,2445,2445,2445,0
20241031,164400,429395940,2445,2445,2445,2445,0
20241031,164300,429395940,2445,2445,2445,2445,154
20241031,164200,429395940,2445,2445,2445,2445,0
20241031,164100,429395940,2445,2445,2445,2445,0
20241031,164000,429395940,2445,2445,2445,2445,0
20241031,163900,429395940,2445,2445,2445,2445,0
20241031,163800,429395940,2445,2445,2445,2445,0
20241031,163700,429395940,2445,2445,2445,2445,0
20241031,163600,429395940,2445,2445,2445,2445,0
20241031,163500,429395940,2445,2445,2445,2445,0
20241031,163400,429395940,2445,2445,2445,2445,0
20241031,163300,429395940,2445,2445,2445,2445,0
20241031,163200,429395940,2445,2445,2445,2445,0
20241031,163100,429395940,2445,2445,2445,2445,0
20241031,163000,429395940,2445,2445,2445,2445,0
20241031,162900,429395940,2445,2445,2445,2445,0
20241031,162800,429395940,2445,2445,2445,2445,0
20241031,162700,429395940,2445,2445,2445,2445,0
20241031,162600,429395940,2445,2445,2445,2445,0
20241031,162500,429395940,2445,2445,2445,2445,0
20241031,162400,429395940,2445,2445,2445,2445,0
20241031,162300,429395940,2445,2445,2445,2445,0
20241031,162200,429395940,2445,2445,2445,2445,0
20241031,162100,429395940,2445,2445,2445,2445,0
20241031,162000,429395940,2445,2445,2445,2445,0
20241031,161900,429395940,2445,2445,2445,2445,0
20241031,161800,429395940,2445,2445,2445,2445,0
20241031,161700,429395940,2445,2445,2445,2445,0
20241031,161600,429395940,2445,2445,2445,2445,0
20241031,161500,429395940,2445,2445,2445,2445,0
20241031,161400,429395940,2445,2445,2445,2445,0
20241031,161300,429395940,2445,2445,2445,2445,154
20241031,161200,429395940,2445,2445,2445,2445,0
20241031,161100,429395940,2445,2445,2445,2445,0
20241031,161000,429395940,2445,2445,2445,2445,0
20241031,160900,429395940,2445,2445,2445,2445,0
20241031,160800,429395940,2445,2445,2445,2445,0
20241031,160700,429395940,2445,2445,2445,2445,0
20241031,160600,429395940,2445,2445,2445,2445,0
20241031,160500,429395940,2445,2445,2445,2445,0
20241031,160400,429395940,2445,2445,2445,2445,0
20241031,160300,429395940,2445,2445,2445,2445,0
20241031,160200,429395940,2445,2445,2445,2445,0
20241031,160100,429395940,2445,2445,2445,2445,0
20241031,160000,429395940,2445,2445,2445,2445,0
20241031,155900,429395940,2445,2445,2445,2445,0
20241031,155800,429395940,2445,2445,2445,2445,0
20241031,155700,429395940,2445,2445,2445,2445,0
20241031,155600,429395940,2445,2445,2445,2445,0
20241031,155500,429395940,2445,2445,2445,2445,0
20241031,155400,429395940,2445,2445,2445,2445,0
20241031,155300,429395940,2445,2445,2445,2445,0
20241031,155200,429395940,2445,2445,2445,2445,0
20241031,155100,429395940,2445,2445,2445,2445,0
20241031,155000,429395940,2445,2445,2445,2445,0
20241031,154900,429395940,2445,2445,2445,2445,0
20241031,154800,429395940,2445,2445,2445,2445,0
20241031,154700,429395940,2445,2445,2445,2445,0
20241031,154600,429395940,2445,2445,2445,2445,0
20241031,154500,429395940,2445,2445,2445,2445,0
20241031,154400,429395940,2445,2445,2445,2445,0
20241031,154300,429395940,2445,2445,2445,2445,154
20241031,154200,429395940,2445,2445,2445,2445,0
20241031,154100,429395940,2445,2445,2445,2445,0
20241031,154000,429395940,2445,2445,2445,2445,0
20241031,153900,429395940,2445,2445,2445,2445,0
20241031,153800,429395940,2445,2445,2445,2445,0
20241031,153700,429395940,2445,2445,2445,2445,0
20241031,153600,429395940,2445,2445,2445,2445,0
20241031,153500,429395940,2445,2445,2445,2445,0
20241031,153400,429395940,2445,2445,2445,2445,0
20241031,153300,429395940,2445,2445,2445,2445,0
20241031,153200,429395940,2445,2445,2445,2445,0
20241031,153100,429395940,2445,2445,2445,2445,0
20241031,153000,429395940,2445,2445,2445,2445,154
20241031,152900,429019410,2445,2445,2445,2445,0
20241031,152800,429019410,2445,2445,2445,2445,0
20241031,152700,429019410,2445,2445,2445,2445,0
20241031,152600,429019410,2445,2445,2445,2445,0
20241031,152500,429019410,2445,2445,2445,2445,0
20241031,152400,429019410,2445,2445,2445,2445,0
20241031,152300,429019410,2445,2445,2445,2445,0
20241031,152200,429019410,2445,2445,2445,2445,0
20241031,152100,429019410,2445,2445,2445,2445,0
20241031,152000,429019410,2445,2445,2445,2445,0
20241031,151900,429019410,2445,2445,2445,2445,0
20241031,151800,429019410,2445,2440,2445,2420,3996
20241031,151700,419318940,2440,2440,2440,2440,19
20241031,151600,419272580,2440,2450,2455,2440,576
20241031,151500,417866315,2450,2450,2450,2450,150
20241031,151400,417498815,2450,2445,2450,2445,21
20241031,151300,417447390,2450,2450,2450,2450,8
20241031,151200,417427790,2450,2445,2450,2445,15
20241031,151100,417391065,2450,2450,2450,2450,20
20241031,151000,417342065,2450,2445,2450,2440,160
20241031,150900,416950885,2445,2445,2445,2445,2
20241031,150800,416945995,2445,2455,2455,2445,131
20241031,150700,416624400,2455,2455,2455,2455,1
20241031,150600,416621945,2445,2445,2445,2445,0
20241031,150500,416621945,2445,2445,2445,2445,50
20241031,150400,416499695,2445,2445,2445,2445,51
20241031,150300,416375000,2440,2440,2440,2440,0
20241031,150200,416375000,2440,2440,2440,2440,0
20241031,150100,416375000,2440,2440,2440,2440,1000
20241031,150000,413935000,2440,2440,2440,2440,0
20241031,145900,413935000,2440,2450,2450,2440,2500
20241031,145800,407831400,2455,2440,2455,2440,3918
20241031,145700,398252030,2445,2445,2445,2445,0
20241031,145600,398252030,2445,2445,2445,2445,0
20241031,145500,398252030,2445,2445,2445,2445,0
20241031,145400,398252030,2445,2445,2445,2445,10
20241031,145300,398227580,2445,2445,2445,2445,0
20241031,145200,398227580,2445,2445,2445,2445,0
20241031,145100,398227580,2445,2440,2445,2420,2536
20241031,145000,392066580,2440,2440,2440,2440,0
20241031,144900,392066580,2440,2440,2440,2440,0
20241031,144800,392066580,2440,2440,2440,2440,55
20241031,144700,391932380,2440,2445,2445,2440,21
20241031,144600,391881090,2440,2440,2440,2440,0
20241031,144500,391881090,2440,2440,2440,2440,0
20241031,144400,391881090,2440,2450,2450,2440,20
20241031,144300,391832190,2440,2440,2440,2440,0
20241031,144200,391832190,2440,2430,2440,2430,1194
20241031,144100,388920770,2425,2425,2425,2425,18
20241031,144000,388877120,2425,2425,2425,2425,0
20241031,143900,388877120,2425,2425,2425,2425,0
20241031,143800,388877120,2425,2425,2425,2425,0
20241031,143700,388877120,2425,2420,2425,2420,71
20241031,143600,388704995,2410,2415,2415,2410,1090
20241031,143500,386075375,2420,2425,2425,2420,297
20241031,143400,385355265,2425,2415,2425,2415,555
20241031,143300,384013540,2410,2410,2410,2410,0
20241031,143200,384013540,2410,2425,2425,2410,341
20241031,143100,383188910,2430,2430,2430,2430,85
20241031,143000,382982360,2435,2435,2435,2435,10
20241031,142900,382958010,2435,2435,2435,2435,10
20241031,142800,382933660,2435,2435,2435,2435,118
20241031,142700,382646330,2435,2435,2435,2435,213
20241031,142600,382127675,2435,2425,2435,2425,141
20241031,142500,381785630,2425,2430,2430,2425,1073
20241031,142400,379181655,2430,2430,2430,2430,610
20241031,142300,377699355,2410,2435,2435,2410,2938
20241031,142200,370590425,2440,2435,2440,2435,4
20241031,142100,370580680,2430,2440,2440,2430,476
20241031,142000,369423720,2440,2440,2440,2440,0
20241031,141900,369423720,2440,2430,2445,2430,241
20241031,141800,368837975,2430,2450,2450,2430,101
20241031,141700,368592510,2445,2450,2450,2445,767
20241031,141600,366714970,2445,2450,2450,2445,338
20241031,141500,365888460,2450,2450,2450,2450,1
20241031,141400,365886010,2445,2445,2450,2445,2501
20241031,141300,359763715,2440,2440,2440,2440,388
20241031,141200,358816995,2445,2445,2445,2445,128
20241031,141100,358504035,2445,2445,2445,2445,0
20241031,141000,358504035,2445,2450,2450,2445,53
20241031,140900,358374445,2450,2455,2455,2450,648
20241031,140800,356786795,2455,2450,2455,2450,126
20241031,140700,356478090,2455,2455,2455,2455,508
20241031,140600,355230950,2460,2435,2460,2435,5063
20241031,140500,342837010,2435,2420,2435,2420,2895
20241031,140400,335806430,2420,2420,2420,2420,130
20241031,140300,335491830,2425,2425,2425,2425,0
20241031,140200,335491830,2425,2420,2425,2420,93
20241031,140100,335266690,2425,2425,2425,2425,0
20241031,140000,335266690,2425,2420,2425,2420,103
20241031,135900,335017425,2420,2410,2420,2410,605
20241031,135800,333554125,2410,2410,2410,2410,117
20241031,135700,333272155,2410,2410,2410,2410,11
20241031,135600,333245645,2410,2410,2410,2410,1
20241031,135500,333243235,2410,2380,2410,2380,4333
20241031,135400,322813225,2375,2375,2375,2375,842
20241031,135300,320813475,2375,2375,2375,2375,0
20241031,135200,320813475,2375,2375,2375,2375,0
20241031,135100,320813475,2375,2375,2375,2375,10
20241031,135000,320789725,2370,2370,2370,2370,501
20241031,134900,319602355,2385,2385,2385,2385,0
20241031,134800,319602355,2385,2385,2385,2385,10
20241031,134700,319578505,2385,2385,2385,2385,0
20241031,134600,319578505,2385,2385,2385,2385,0
20241031,134500,319578505,2385,2385,2385,2360,794
20241031,134400,317703870,2370,2375,2375,2370,19
20241031,134300,317658835,2385,2385,2385,2385,1
20241031,134200,317656450,2370,2370,2370,2370,18
20241031,134100,317613790,2370,2370,2370,2370,2
20241031,134000,317609050,2360,2370,2370,2360,717
20241031,133900,315914070,2380,2385,2385,2380,1239
20241031,133800,312965200,2400,2400,2400,2400,0
20241031,133700,312965200,2400,2385,2400,2380,611
20241031,133600,311510790,2385,2390,2390,2385,340
20241031,133500,310699685,2390,2400,2400,2390,559
20241031,133400,309358195,2400,2400,2400,2400,553
20241031,133300,308030995,2400,2415,2415,2400,2909
20241031,133200,301049380,2400,2400,2415,2400,79
20241031,133100,300859765,2400,2420,2420,2400,5797
20241031,133000,286946945,2400,2425,2425,2400,2161
20241031,132900,281740145,2425,2410,2435,2410,5463
20241031,132800,268475415,2405,2400,2410,2390,6219
20241031,132700,253529210,2400,2380,2400,2380,6311
20241031,132600,238467355,2380,2460,2485,2380,31254
20241031,132500,162526940,2510,2510,2510,2510,0
20241031,132400,162526940,2510,2510,2510,2510,0
20241031,132300,162526940,2510,2395,2510,2395,21583
20241031,132200,109537100,2395,2360,2395,2360,7886
20241031,132100,90776550,2355,2355,2355,2355,0
20241031,132000,90776550,2355,2355,2355,2355,0
20241031,131900,90776550,2355,2355,2355,2355,20
20241031,131800,90729450,2355,2355,2355,2355,0
20241031,131700,90729450,2355,2355,2355,2355,0
20241031,131600,90729450,2355,2355,2355,2355,20
20241031,131500,90682350,2355,2355,2355,2355,0
20241031,131400,90682350,2355,2355,2355,2355,0
20241031,131300,90682350,2355,2355,2355,2355,0
20241031,131200,90682350,2355,2355,2355,2355,10
20241031,131100,90658800,2335,2335,2335,2335,0
20241031,131000,90658800,2335,2335,2335,2335,0
20241031,130900,90658800,2335,2355,2355,2335,710
20241031,130800,88996750,2335,2335,2335,2335,0
20241031,130700,88996750,2335,2335,2335,2335,0
20241031,130600,88996750,2335,2335,2335,2335,0
20241031,130500,88996750,2335,2335,2335,2335,0
20241031,130400,88996750,2335,2335,2335,2335,0
20241031,130300,88996750,2335,2335,2335,2335,0
20241031,130200,88996750,2335,2335,2335,2335,0
20241031,130100,88996750,2335,2335,2335,2335,0
20241031,130000,88996750,2335,2335,2335,2335,0
20241031,125900,88996750,2335,2335,2335,2335,0
20241031,125800,88996750,2335,2335,2335,2335,0
20241031,125700,88996750,2335,2335,2335,2335,0
20241031,125600,88996750,2335,2335,2335,2335,37
20241031,125500,88910355,2355,2355,2355,2355,20
20241031,125400,88863255,2365,2350,2365,2350,1001
20241031,125300,86510890,2350,2350,2350,2350,0
20241031,125200,86510890,2350,2350,2350,2350,0
20241031,125100,86510890,2350,2350,2350,2350,10
20241031,125000,86487390,2350,2350,2350,2350,606
20241031,124900,85063290,2350,2350,2350,2350,120
20241031,124800,84781290,2350,2350,2350,2350,170
20241031,124700,84381790,2350,2325,2350,2325,9161
20241031,124600,62931435,2325,2320,2325,2320,1100
20241031,124500,60374810,2320,2320,2320,2320,2000
20241031,124400,55734810,2320,2320,2320,2320,10
20241031,124300,55711610,2315,2315,2315,2315,0
20241031,124200,55711610,2315,2315,2315,2315,0
20241031,124100,55711610,2315,2315,2315,2315,413
20241031,124000,54755515,2315,2315,2315,2315,0
20241031,123900,54755515,2315,2315,2315,2315,0
20241031,123800,54755515,2315,2315,2315,2315,0
20241031,123700,54755515,2315,2315,2315,2315,20
20241031,123600,54709215,2315,2315,2315,2315,0
20241031,123500,54709215,2315,2315,2315,2315,0
20241031,123400,54709215,2315,2315,2315,2315,10
20241031,123300,54686065,2310,2310,2310,2310,0
20241031,123200,54686065,2310,2310,2310,2310,0
20241031,123100,54686065,2310,2310,2310,2310,0
20241031,123000,54686065,2310,2310,2310,2310,0
20241031,122900,54686065,2310,2310,2310,2310,0
20241031,122800,54686065,2310,2310,2310,2310,0
20241031,122700,54686065,2310,2310,2310,2310,0
20241031,122600,54686065,2310,2310,2310,2310,0
20241031,122500,54686065,2310,2310,2310,2310,0
20241031,122400,54686065,2310,2310,2310,2310,0
20241031,122300,54686065,2310,2310,2310,2310,1000
20241031,122200,52376065,2315,2315,2315,2315,779
20241031,122100,50572680,2315,2315,2315,2315,0
20241031,122000,50572680,2315,2315,2315,2315,0
20241031,121900,50572680,2315,2315,2315,2315,0
20241031,121800,50572680,2315,2315,2315,2315,30
20241031,121700,50503230,2315,2315,2315,2315,0
20241031,121600,50503230,2315,2315,2315,2315,60
20241031,121500,50364330,2315,2315,2315,2315,0
20241031,121400,50364330,2315,2315,2315,2315,0
20241031,121300,50364330,2315,2315,2315,2315,10
20241031,121200,50341180,2315,2315,2315,2315,0
20241031,121100,50341180,2315,2315,2315,2315,10
20241031,121000,50318030,2315,2315,2315,2315,0
20241031,120900,50318030,2315,2315,2315,2315,0
20241031,120800,50318030,2315,2315,2315,2315,0
20241031,120700,50318030,2315,2315,2315,2315,0
20241031,120600,50318030,2315,2320,2320,2315,838
20241031,120500,48378010,2320,2320,2320,2320,0
20241031,120400,48378010,2320,2320,2320,2320,0
20241031,120300,48378010,2320,2320,2320,2320,0
20241031,120200,48378010,2320,2320,2320,2320,20
20241031,120100,48331610,2320,2320,2320,2320,0
20241031,120000,48331610,2320,2320,2320,2320,0
20241031,115900,48331610,2320,2320,2320,2320,20
20241031,115800,48285210,2320,2320,2320,2320,0
20241031,115700,48285210,2320,2320,2320,2320,0
20241031,115600,48285210,2320,2320,2320,2320,0
20241031,115500,48285210,2320,2320,2320,2320,20
20241031,115400,48238810,2320,2320,2320,2320,0
20241031,115300,48238810,2320,2320,2320,2320,0
20241031,115200,48238810,2320,2320,2320,2320,10
20241031,115100,48215610,2315,2315,2315,2315,0
20241031,115000,48215610,2315,2315,2315,2315,0
20241031,114900,48215610,2315,2315,2315,2315,0
20241031,114800,48215610,2315,2315,2315,2315,0
20241031,114700,48215610,2315,2315,2315,2315,0
20241031,114600,48215610,2315,2315,2315,2315,0
20241031,114500,48215610,2315,2315,2315,2315,0
20241031,114400,48215610,2315,2315,2315,2315,0
20241031,114300,48215610,2315,2315,2315,2315,0
20241031,114200,48215610,2315,2315,2315,2315,0
20241031,114100,48215610,2315,2315,2315,2315,0
20241031,114000,48215610,2315,2315,2315,2315,0
20241031,113900,48215610,2315,2315,2315,2315,0
20241031,113800,48215610,2315,2320,2320,2315,511
20241031,113700,47032545,2320,2320,2320,2320,489
20241031,113600,45898065,2320,2320,2320,2320,0
20241031,113500,45898065,2320,2320,2320,2320,0
20241031,113400,45898065,2320,2320,2320,2320,21
20241031,113300,45849345,2325,2325,2325,2325,0
20241031,113200,45849345,2325,2325,2325,2325,0
20241031,113100,45849345,2325,2325,2325,2325,20
20241031,113000,45802845,2325,2325,2325,2325,0
20241031,112900,45802845,2325,2325,2325,2325,0
20241031,112800,45802845,2325,2325,2325,2325,0
20241031,112700,45802845,2325,2325,2325,2325,10
20241031,112600,45779595,2315,2325,2325,2310,2524
20241031,112500,39946425,2330,2330,2330,2330,68
20241031,112400,39787985,2330,2325,2330,2325,5
20241031,112300,39776355,2315,2305,2315,2305,1224
20241031,112200,36949145,2305,2305,2305,2305,0
20241031,112100,36949145,2305,2305,2305,2305,0
20241031,112000,36949145,2305,2305,2305,2305,10
20241031,111900,36926095,2300,2300,2300,2300,0
20241031,111800,36926095,2300,2300,2300,2300,0
20241031,111700,36926095,2300,2300,2300,2300,0
20241031,111600,36926095,2300,2300,2300,2300,0
20241031,111500,36926095,2300,2300,2300,2300,0
20241031,111400,36926095,2300,2300,2300,2300,0
20241031,111300,36926095,2300,2300,2300,2300,0
20241031,111200,36926095,2300,2300,2300,2300,0
20241031,111100,36926095,2300,2300,2300,2300,57
20241031,111000,36794995,2300,2300,2300,2300,0
20241031,110900,36794995,2300,2300,2300,2300,3
20241031,110800,36788095,2300,2300,2300,2300,0
20241031,110700,36788095,2300,2300,2300,2300,0
20241031,110600,36788095,2300,2300,2300,2300,0
20241031,110500,36788095,2300,2300,2300,2300,6
20241031,110400,36774295,2300,2300,2300,2300,164
20241031,110300,36397095,2300,2300,2300,2300,10
20241031,110200,36374095,2300,2300,2300,2300,0
20241031,110100,36374095,2300,2300,2300,2300,718
20241031,110000,34722695,2300,2300,2300,2300,200
20241031,105900,34262695,2300,2300,2300,2300,41
20241031,105800,34168395,2305,2305,2305,2305,0
20241031,105700,34168395,2305,2305,2305,2305,0
20241031,105600,34168395,2305,2305,2305,2305,10
20241031,105500,34145345,2305,2305,2305,2305,0
20241031,105400,34145345,2305,2305,2305,2305,0
20241031,105300,34145345,2305,2305,2305,2305,0
20241031,105200,34145345,2305,2305,2305,2305,10
20241031,105100,34122295,2305,2305,2305,2305,0
20241031,105000,34122295,2305,2305,2305,2305,0
20241031,104900,34122295,2305,2305,2305,2305,20
20241031,104800,34076195,2305,2305,2305,2305,0
20241031,104700,34076195,2305,2305,2305,2305,0
20241031,104600,34076195,2305,2305,2305,2305,0
20241031,104500,34076195,2305,2305,2305,2305,10
20241031,104400,34053145,2305,2305,2305,2305,0
20241031,104300,34053145,2305,2305,2305,2305,0
20241031,104200,34053145,2305,2305,2305,2305,10
20241031,104100,34030095,2305,2305,2305,2305,0
20241031,104000,34030095,2305,2305,2305,2305,0
20241031,103900,34030095,2305,2305,2305,2305,0
20241031,103800,34030095,2305,2305,2305,2305,10
20241031,103700,34007045,2300,2300,2300,2300,0
20241031,103600,34007045,2300,2300,2300,2300,0
20241031,103500,34007045,2300,2300,2300,2300,10
20241031,103400,33984045,2300,2300,2300,2300,0
20241031,103300,33984045,2300,2300,2300,2300,2376
20241031,103200,28519245,2300,2300,2300,2300,0
20241031,103100,28519245,2300,2300,2300,2300,10
20241031,103000,28496245,2300,2295,2300,2295,4018
20241031,102900,19262795,2290,2290,2290,2290,0
20241031,102800,19262795,2290,2290,2290,2290,0
20241031,102700,19262795,2290,2290,2290,2290,0
20241031,102600,19262795,2290,2290,2290,2290,30
20241031,102500,19194095,2295,2295,2295,2295,0
20241031,102400,19194095,2295,2295,2295,2295,10
20241031,102300,19171145,2295,2295,2295,2295,0
20241031,102200,19171145,2295,2295,2295,2295,0
20241031,102100,19171145,2295,2295,2295,2295,20
20241031,102000,19125245,2295,2295,2295,2295,0
20241031,101900,19125245,2295,2295,2295,2295,0
20241031,101800,19125245,2295,2295,2295,2295,0
20241031,101700,19125245,2295,2295,2295,2295,10
20241031,101600,19102295,2295,2295,2295,2295,0
20241031,101500,19102295,2295,2295,2295,2295,0
20241031,101400,19102295,2295,2295,2295,2295,10
20241031,101300,19079345,2295,2295,2295,2295,0
20241031,101200,19079345,2295,2295,2295,2295,0
20241031,101100,19079345,2295,2295,2295,2295,0
20241031,101000,19079345,2295,2295,2295,2295,10
20241031,100900,19056395,2290,2290,2290,2290,19
20241031,100800,19012885,2295,2295,2295,2295,0
20241031,100700,19012885,2295,2295,2295,2295,10
20241031,100600,18989935,2295,2295,2295,2295,0
20241031,100500,18989935,2295,2295,2295,2295,0
20241031,100400,18989935,2295,2295,2295,2295,0
20241031,100300,18989935,2295,2295,2295,2295,10
20241031,100200,18966985,2295,2295,2295,2295,0
20241031,100100,18966985,2295,2295,2295,2295,0
20241031,100000,18966985,2295,2295,2295,2295,10
20241031,095900,18944035,2290,2290,2290,2290,0
20241031,095800,18944035,2290,2290,2290,2290,0
20241031,095700,18944035,2290,2295,2295,2290,699
20241031,095600,17342325,2295,2295,2295,2295,20
20241031,095500,17296425,2295,2295,2295,2295,0
20241031,095400,17296425,2295,2295,2295,2295,0
20241031,095300,17296425,2295,2290,2295,2290,630
20241031,095200,15851880,2290,2290,2290,2290,0
20241031,095100,15851880,2290,2290,2290,2290,0
20241031,095000,15851880,2290,2290,2290,2290,1
20241031,094900,15849590,2285,2285,2285,2285,0
20241031,094800,15849590,2285,2285,2285,2285,0
20241031,094700,15849590,2285,2285,2285,2285,0
20241031,094600,15849590,2285,2285,2285,2285,20
20241031,094500,15803890,2290,2290,2290,2290,0
20241031,094400,15803890,2290,2290,2290,2290,0
20241031,094300,15803890,2290,2290,2290,2290,0
20241031,094200,15803890,2290,2290,2290,2290,10
20241031,094100,15780990,2290,2290,2290,2290,30
20241031,094000,15712290,2290,2290,2290,2290,0
20241031,093900,15712290,2290,2290,2290,2290,10
20241031,093800,15689390,2290,2290,2290,2290,0
20241031,093700,15689390,2290,2290,2290,2290,0
20241031,093600,15689390,2290,2290,2290,2290,0
20241031,093500,15689390,2290,2290,2290,2290,10
20241031,093400,15666490,2290,2290,2290,2290,0
20241031,093300,15666490,2290,2290,2290,2290,0
20241031,093200,15666490,2290,2290,2290,2290,10
20241031,093100,15643590,2290,2290,2290,2290,0
20241031,093000,15643590,2290,2290,2290,2290,0
20241031,092900,15643590,2290,2290,2290,2290,0
20241031,092800,15643590,2290,2290,2290,2290,10
20241031,092700,15620690,2285,2285,2285,2285,940
20241031,092600,13472790,2285,2285,2285,2285,0
20241031,092500,13472790,2285,2285,2285,2285,0
20241031,092400,13472790,2285,2285,2285,2285,0
20241031,092300,13472790,2285,2285,2285,2285,0
20241031,092200,13472790,2285,2285,2285,2285,0
20241031,092100,13472790,2285,2285,2285,2285,626
20241031,092000,12042380,2285,2285,2285,2285,1010
20241031,091900,9734530,2285,2285,2285,2285,0
20241031,091800,9734530,2285,2285,2285,2285,0
20241031,091700,9734530,2285,2285,2285,2285,0
20241031,091600,9734530,2285,2285,2285,2285,0
20241031,091500,9734530,2285,2285,2285,2285,0
20241031,091400,9734530,2285,2285,2285,2285,0
20241031,091300,9734530,2285,2285,2285,2285,18
20241031,091200,9693400,2295,2295,2295,2295,0
20241031,091100,9693400,2295,2290,2295,2290,2035
20241031,091000,5033240,2290,2290,2290,2290,1158
20241031,090900,2381420,2290,2290,2290,2290,1001
20241031,090800,89130,2285,2285,2285,2285,37
20241031,090700,4585,2290,2290,2290,2290,0
20241031,090600,4585,2290,2290,2290,2290,0
20241031,090500,4585,2290,2290,2290,2290,0
20241031,090400,4585,2290,2290,2290,2290,0
20241031,090300,4585,2290,2290,2290,2290,1
20241031,090200,2295,2295,2295,2295,2295,1
20241031,090100,0,2285,2285,2285,2285,0
20241031,090000,0,2285,2285,2285,2285,0