stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,214400,169175620,7850,7850,7850,7850,437
20241031,214300,169175620,7850,7850,7850,7850,0
20241031,214200,169175620,7850,7850,7850,7850,0
20241031,214100,169175620,7850,7850,7850,7850,0
20241031,214000,169175620,7850,7850,7850,7850,0
20241031,213900,169175620,7850,7850,7850,7850,0
20241031,213800,169175620,7850,7850,7850,7850,0
20241031,213700,169175620,7850,7850,7850,7850,0
20241031,213600,169175620,7850,7850,7850,7850,0
20241031,213500,169175620,7850,7850,7850,7850,0
20241031,213400,169175620,7850,7850,7850,7850,0
20241031,213300,169175620,7850,7850,7850,7850,0
20241031,213200,169175620,7850,7850,7850,7850,0
20241031,213100,169175620,7850,7850,7850,7850,0
20241031,213000,169175620,7850,7850,7850,7850,0
20241031,212900,169175620,7850,7850,7850,7850,0
20241031,212800,169175620,7850,7850,7850,7850,0
20241031,212700,169175620,7850,7850,7850,7850,0
20241031,212600,169175620,7850,7850,7850,7850,0
20241031,212500,169175620,7850,7850,7850,7850,0
20241031,212400,169175620,7850,7850,7850,7850,0
20241031,212300,169175620,7850,7850,7850,7850,0
20241031,212200,169175620,7850,7850,7850,7850,0
20241031,212100,169175620,7850,7850,7850,7850,0
20241031,212000,169175620,7850,7850,7850,7850,0
20241031,211900,169175620,7850,7850,7850,7850,0
20241031,211800,169175620,7850,7850,7850,7850,0
20241031,211700,169175620,7850,7850,7850,7850,0
20241031,211600,169175620,7850,7850,7850,7850,0
20241031,211500,169175620,7850,7850,7850,7850,0
20241031,211400,169175620,7850,7850,7850,7850,437
20241031,211300,169175620,7850,7850,7850,7850,0
20241031,211200,169175620,7850,7850,7850,7850,0
20241031,211100,169175620,7850,7850,7850,7850,0
20241031,211000,169175620,7850,7850,7850,7850,0
20241031,210900,169175620,7850,7850,7850,7850,0
20241031,210800,169175620,7850,7850,7850,7850,0
20241031,210700,169175620,7850,7850,7850,7850,0
20241031,210600,169175620,7850,7850,7850,7850,0
20241031,210500,169175620,7850,7850,7850,7850,0
20241031,210400,169175620,7850,7850,7850,7850,0
20241031,210300,169175620,7850,7850,7850,7850,0
20241031,210200,169175620,7850,7850,7850,7850,0
20241031,210100,169175620,7850,7850,7850,7850,0
20241031,210000,169175620,7850,7850,7850,7850,0
20241031,205900,169175620,7850,7850,7850,7850,0
20241031,205800,169175620,7850,7850,7850,7850,0
20241031,205700,169175620,7850,7850,7850,7850,0
20241031,205600,169175620,7850,7850,7850,7850,0
20241031,205500,169175620,7850,7850,7850,7850,0
20241031,205400,169175620,7850,7850,7850,7850,0
20241031,205300,169175620,7850,7850,7850,7850,0
20241031,205200,169175620,7850,7850,7850,7850,0
20241031,205100,169175620,7850,7850,7850,7850,0
20241031,205000,169175620,7850,7850,7850,7850,0
20241031,204900,169175620,7850,7850,7850,7850,0
20241031,204800,169175620,7850,7850,7850,7850,0
20241031,204700,169175620,7850,7850,7850,7850,0
20241031,204600,169175620,7850,7850,7850,7850,0
20241031,204500,169175620,7850,7850,7850,7850,0
20241031,204400,169175620,7850,7850,7850,7850,437
20241031,204300,169175620,7850,7850,7850,7850,0
20241031,204200,169175620,7850,7850,7850,7850,0
20241031,204100,169175620,7850,7850,7850,7850,0
20241031,204000,169175620,7850,7850,7850,7850,0
20241031,203900,169175620,7850,7850,7850,7850,0
20241031,203800,169175620,7850,7850,7850,7850,0
20241031,203700,169175620,7850,7850,7850,7850,0
20241031,203600,169175620,7850,7850,7850,7850,0
20241031,203500,169175620,7850,7850,7850,7850,0
20241031,203400,169175620,7850,7850,7850,7850,0
20241031,203300,169175620,7850,7850,7850,7850,0
20241031,203200,169175620,7850,7850,7850,7850,0
20241031,203100,169175620,7850,7850,7850,7850,0
20241031,203000,169175620,7850,7850,7850,7850,0
20241031,202900,169175620,7850,7850,7850,7850,0
20241031,202800,169175620,7850,7850,7850,7850,0
20241031,202700,169175620,7850,7850,7850,7850,0
20241031,202600,169175620,7850,7850,7850,7850,0
20241031,202500,169175620,7850,7850,7850,7850,0
20241031,202400,169175620,7850,7850,7850,7850,0
20241031,202300,169175620,7850,7850,7850,7850,0
20241031,202200,169175620,7850,7850,7850,7850,0
20241031,202100,169175620,7850,7850,7850,7850,0
20241031,202000,169175620,7850,7850,7850,7850,0
20241031,201900,169175620,7850,7850,7850,7850,0
20241031,201800,169175620,7850,7850,7850,7850,0
20241031,201700,169175620,7850,7850,7850,7850,0
20241031,201600,169175620,7850,7850,7850,7850,0
20241031,201500,169175620,7850,7850,7850,7850,0
20241031,201400,169175620,7850,7850,7850,7850,437
20241031,201300,169175620,7850,7850,7850,7850,0
20241031,201200,169175620,7850,7850,7850,7850,0
20241031,201100,169175620,7850,7850,7850,7850,0
20241031,201000,169175620,7850,7850,7850,7850,0
20241031,200900,169175620,7850,7850,7850,7850,0
20241031,200800,169175620,7850,7850,7850,7850,0
20241031,200700,169175620,7850,7850,7850,7850,0
20241031,200600,169175620,7850,7850,7850,7850,0
20241031,200500,169175620,7850,7850,7850,7850,0
20241031,200400,169175620,7850,7850,7850,7850,0
20241031,200300,169175620,7850,7850,7850,7850,0
20241031,200200,169175620,7850,7850,7850,7850,0
20241031,200100,169175620,7850,7850,7850,7850,0
20241031,200000,169175620,7850,7850,7850,7850,0
20241031,195900,169175620,7850,7850,7850,7850,0
20241031,195800,169175620,7850,7850,7850,7850,0
20241031,195700,169175620,7850,7850,7850,7850,0
20241031,195600,169175620,7850,7850,7850,7850,0
20241031,195500,169175620,7850,7850,7850,7850,0
20241031,195400,169175620,7850,7850,7850,7850,0
20241031,195300,169175620,7850,7850,7850,7850,0
20241031,195200,169175620,7850,7850,7850,7850,0
20241031,195100,169175620,7850,7850,7850,7850,0
20241031,195000,169175620,7850,7850,7850,7850,0
20241031,194900,169175620,7850,7850,7850,7850,0
20241031,194800,169175620,7850,7850,7850,7850,0
20241031,194700,169175620,7850,7850,7850,7850,0
20241031,194600,169175620,7850,7850,7850,7850,0
20241031,194500,169175620,7850,7850,7850,7850,0
20241031,194400,169175620,7850,7850,7850,7850,437
20241031,194300,169175620,7850,7850,7850,7850,0
20241031,194200,169175620,7850,7850,7850,7850,0
20241031,194100,169175620,7850,7850,7850,7850,0
20241031,194000,169175620,7850,7850,7850,7850,0
20241031,193900,169175620,7850,7850,7850,7850,0
20241031,193800,169175620,7850,7850,7850,7850,0
20241031,193700,169175620,7850,7850,7850,7850,0
20241031,193600,169175620,7850,7850,7850,7850,0
20241031,193500,169175620,7850,7850,7850,7850,0
20241031,193400,169175620,7850,7850,7850,7850,0
20241031,193300,169175620,7850,7850,7850,7850,0
20241031,193200,169175620,7850,7850,7850,7850,0
20241031,193100,169175620,7850,7850,7850,7850,0
20241031,193000,169175620,7850,7850,7850,7850,0
20241031,192900,169175620,7850,7850,7850,7850,0
20241031,192800,169175620,7850,7850,7850,7850,0
20241031,192700,169175620,7850,7850,7850,7850,0
20241031,192600,169175620,7850,7850,7850,7850,0
20241031,192500,169175620,7850,7850,7850,7850,0
20241031,192400,169175620,7850,7850,7850,7850,0
20241031,192300,169175620,7850,7850,7850,7850,0
20241031,192200,169175620,7850,7850,7850,7850,0
20241031,192100,169175620,7850,7850,7850,7850,0
20241031,192000,169175620,7850,7850,7850,7850,0
20241031,191900,169175620,7850,7850,7850,7850,0
20241031,191800,169175620,7850,7850,7850,7850,0
20241031,191700,169175620,7850,7850,7850,7850,0
20241031,191600,169175620,7850,7850,7850,7850,0
20241031,191500,169175620,7850,7850,7850,7850,0
20241031,191400,169175620,7850,7850,7850,7850,437
20241031,191300,169175620,7850,7850,7850,7850,0
20241031,191200,169175620,7850,7850,7850,7850,0
20241031,191100,169175620,7850,7850,7850,7850,0
20241031,191000,169175620,7850,7850,7850,7850,0
20241031,190900,169175620,7850,7850,7850,7850,0
20241031,190800,169175620,7850,7850,7850,7850,0
20241031,190700,169175620,7850,7850,7850,7850,0
20241031,190600,169175620,7850,7850,7850,7850,0
20241031,190500,169175620,7850,7850,7850,7850,0
20241031,190400,169175620,7850,7850,7850,7850,0
20241031,190300,169175620,7850,7850,7850,7850,0
20241031,190200,169175620,7850,7850,7850,7850,0
20241031,190100,169175620,7850,7850,7850,7850,0
20241031,190000,169175620,7850,7850,7850,7850,0
20241031,185900,169175620,7850,7850,7850,7850,0
20241031,185800,169175620,7850,7850,7850,7850,0
20241031,185700,169175620,7850,7850,7850,7850,0
20241031,185600,169175620,7850,7850,7850,7850,0
20241031,185500,169175620,7850,7850,7850,7850,0
20241031,185400,169175620,7850,7850,7850,7850,0
20241031,185300,169175620,7850,7850,7850,7850,0
20241031,185200,169175620,7850,7850,7850,7850,0
20241031,185100,169175620,7850,7850,7850,7850,0
20241031,185000,169175620,7850,7850,7850,7850,0
20241031,184900,169175620,7850,7850,7850,7850,0
20241031,184800,169175620,7850,7850,7850,7850,0
20241031,184700,169175620,7850,7850,7850,7850,0
20241031,184600,169175620,7850,7850,7850,7850,0
20241031,184500,169175620,7850,7850,7850,7850,0
20241031,184400,169175620,7850,7850,7850,7850,437
20241031,184300,169175620,7850,7850,7850,7850,0
20241031,184200,169175620,7850,7850,7850,7850,0
20241031,184100,169175620,7850,7850,7850,7850,0
20241031,184000,169175620,7850,7850,7850,7850,0
20241031,183900,169175620,7850,7850,7850,7850,0
20241031,183800,169175620,7850,7850,7850,7850,0
20241031,183700,169175620,7850,7850,7850,7850,0
20241031,183600,169175620,7850,7850,7850,7850,0
20241031,183500,169175620,7850,7850,7850,7850,0
20241031,183400,169175620,7850,7850,7850,7850,0
20241031,183300,169175620,7850,7850,7850,7850,0
20241031,183200,169175620,7850,7850,7850,7850,0
20241031,183100,169175620,7850,7850,7850,7850,0
20241031,183000,169175620,7850,7850,7850,7850,0
20241031,182900,169175620,7850,7850,7850,7850,0
20241031,182800,169175620,7850,7850,7850,7850,0
20241031,182700,169175620,7850,7850,7850,7850,0
20241031,182600,169175620,7850,7850,7850,7850,0
20241031,182500,169175620,7850,7850,7850,7850,0
20241031,182400,169175620,7850,7850,7850,7850,0
20241031,182300,169175620,7850,7850,7850,7850,0
20241031,182200,169175620,7850,7850,7850,7850,0
20241031,182100,169175620,7850,7850,7850,7850,0
20241031,182000,169175620,7850,7850,7850,7850,0
20241031,181900,169175620,7850,7850,7850,7850,0
20241031,181800,169175620,7850,7850,7850,7850,0
20241031,181700,169175620,7850,7850,7850,7850,0
20241031,181600,169175620,7850,7850,7850,7850,0
20241031,181500,169175620,7850,7850,7850,7850,0
20241031,181400,169175620,7850,7850,7850,7850,437
20241031,181300,169175620,7850,7850,7850,7850,0
20241031,181200,169175620,7850,7850,7850,7850,0
20241031,181100,169175620,7850,7850,7850,7850,0
20241031,181000,169175620,7850,7850,7850,7850,0
20241031,180900,169175620,7850,7850,7850,7850,0
20241031,180800,169175620,7850,7850,7850,7850,0
20241031,180700,169175620,7850,7850,7850,7850,0
20241031,180600,169175620,7850,7850,7850,7850,0
20241031,180500,169175620,7850,7850,7850,7850,0
20241031,180400,169175620,7850,7850,7850,7850,0
20241031,180300,169175620,7850,7850,7850,7850,0
20241031,180200,169175620,7850,7850,7850,7850,0
20241031,180100,169175620,7850,7850,7850,7850,0
20241031,180000,169175620,7850,7850,7850,7850,0
20241031,175900,169175620,7850,7850,7850,7850,0
20241031,175800,169175620,7850,7850,7850,7850,0
20241031,175700,169175620,7850,7850,7850,7850,0
20241031,175600,169175620,7850,7850,7850,7850,0
20241031,175500,169175620,7850,7850,7850,7850,0
20241031,175400,169175620,7850,7850,7850,7850,0
20241031,175300,169175620,7850,7850,7850,7850,0
20241031,175200,169175620,7850,7850,7850,7850,0
20241031,175100,169175620,7850,7850,7850,7850,0
20241031,175000,169175620,7850,7850,7850,7850,0
20241031,174900,169175620,7850,7850,7850,7850,0
20241031,174800,169175620,7850,7850,7850,7850,0
20241031,174700,169175620,7850,7850,7850,7850,0
20241031,174600,169175620,7850,7850,7850,7850,0
20241031,174500,169175620,7850,7850,7850,7850,0
20241031,174400,169175620,7850,7850,7850,7850,437
20241031,174300,169175620,7850,7850,7850,7850,0
20241031,174200,169175620,7850,7850,7850,7850,0
20241031,174100,169175620,7850,7850,7850,7850,0
20241031,174000,169175620,7850,7850,7850,7850,0
20241031,173900,169175620,7850,7850,7850,7850,0
20241031,173800,169175620,7850,7850,7850,7850,0
20241031,173700,169175620,7850,7850,7850,7850,0
20241031,173600,169175620,7850,7850,7850,7850,0
20241031,173500,169175620,7850,7850,7850,7850,0
20241031,173400,169175620,7850,7850,7850,7850,0
20241031,173300,169175620,7850,7850,7850,7850,0
20241031,173200,169175620,7850,7850,7850,7850,0
20241031,173100,169175620,7850,7850,7850,7850,0
20241031,173000,169175620,7850,7850,7850,7850,0
20241031,172900,169175620,7850,7850,7850,7850,0
20241031,172800,169175620,7850,7850,7850,7850,0
20241031,172700,169175620,7850,7850,7850,7850,0
20241031,172600,169175620,7850,7850,7850,7850,0
20241031,172500,169175620,7850,7850,7850,7850,0
20241031,172400,169175620,7850,7850,7850,7850,0
20241031,172300,169175620,7850,7850,7850,7850,0
20241031,172200,169175620,7850,7850,7850,7850,0
20241031,172100,169175620,7850,7850,7850,7850,0
20241031,172000,169175620,7850,7850,7850,7850,0
20241031,171900,169175620,7850,7850,7850,7850,0
20241031,171800,169175620,7850,7850,7850,7850,0
20241031,171700,169175620,7850,7850,7850,7850,0
20241031,171600,169175620,7850,7850,7850,7850,0
20241031,171500,169175620,7850,7850,7850,7850,0
20241031,171400,169175620,7850,7850,7850,7850,437
20241031,171300,169175620,7850,7850,7850,7850,0
20241031,171200,169175620,7850,7850,7850,7850,0
20241031,171100,169175620,7850,7850,7850,7850,0
20241031,171000,169175620,7850,7850,7850,7850,0
20241031,170900,169175620,7850,7850,7850,7850,0
20241031,170800,169175620,7850,7850,7850,7850,0
20241031,170700,169175620,7850,7850,7850,7850,0
20241031,170600,169175620,7850,7850,7850,7850,0
20241031,170500,169175620,7850,7850,7850,7850,0
20241031,170400,169175620,7850,7850,7850,7850,0
20241031,170300,169175620,7850,7850,7850,7850,0
20241031,170200,169175620,7850,7850,7850,7850,0
20241031,170100,169175620,7850,7850,7850,7850,0
20241031,170000,169175620,7850,7850,7850,7850,0
20241031,165900,169175620,7850,7850,7850,7850,0
20241031,165800,169175620,7850,7850,7850,7850,0
20241031,165700,169175620,7850,7850,7850,7850,0
20241031,165600,169175620,7850,7850,7850,7850,0
20241031,165500,169175620,7850,7850,7850,7850,0
20241031,165400,169175620,7850,7850,7850,7850,0
20241031,165300,169175620,7850,7850,7850,7850,0
20241031,165200,169175620,7850,7850,7850,7850,0
20241031,165100,169175620,7850,7850,7850,7850,0
20241031,165000,169175620,7850,7850,7850,7850,0
20241031,164900,169175620,7850,7850,7850,7850,0
20241031,164800,169175620,7850,7850,7850,7850,0
20241031,164700,169175620,7850,7850,7850,7850,0
20241031,164600,169175620,7850,7850,7850,7850,0
20241031,164500,169175620,7850,7850,7850,7850,0
20241031,164400,169175620,7850,7850,7850,7850,437
20241031,164300,169175620,7850,7850,7850,7850,0
20241031,164200,169175620,7850,7850,7850,7850,0
20241031,164100,169175620,7850,7850,7850,7850,0
20241031,164000,169175620,7850,7850,7850,7850,0
20241031,163900,169175620,7850,7850,7850,7850,0
20241031,163800,169175620,7850,7850,7850,7850,0
20241031,163700,169175620,7850,7850,7850,7850,0
20241031,163600,169175620,7850,7850,7850,7850,0
20241031,163500,169175620,7850,7850,7850,7850,0
20241031,163400,169175620,7850,7850,7850,7850,0
20241031,163300,169175620,7850,7850,7850,7850,0
20241031,163200,169175620,7850,7850,7850,7850,0
20241031,163100,169175620,7850,7850,7850,7850,0
20241031,163000,169175620,7850,7850,7850,7850,0
20241031,162900,169175620,7850,7850,7850,7850,0
20241031,162800,169175620,7850,7850,7850,7850,0
20241031,162700,169175620,7850,7850,7850,7850,0
20241031,162600,169175620,7850,7850,7850,7850,0
20241031,162500,169175620,7850,7850,7850,7850,0
20241031,162400,169175620,7850,7850,7850,7850,0
20241031,162300,169175620,7850,7850,7850,7850,0
20241031,162200,169175620,7850,7850,7850,7850,0
20241031,162100,169175620,7850,7850,7850,7850,0
20241031,162000,169175620,7850,7850,7850,7850,0
20241031,161900,169175620,7850,7850,7850,7850,0
20241031,161800,169175620,7850,7850,7850,7850,0
20241031,161700,169175620,7850,7850,7850,7850,0
20241031,161600,169175620,7850,7850,7850,7850,0
20241031,161500,169175620,7850,7850,7850,7850,0
20241031,161400,169175620,7850,7850,7850,7850,437
20241031,161300,169175620,7850,7850,7850,7850,0
20241031,161200,169175620,7850,7850,7850,7850,0
20241031,161100,169175620,7850,7850,7850,7850,0
20241031,161000,169175620,7850,7850,7850,7850,0
20241031,160900,169175620,7850,7850,7850,7850,0
20241031,160800,169175620,7850,7850,7850,7850,0
20241031,160700,169175620,7850,7850,7850,7850,0
20241031,160600,169175620,7850,7850,7850,7850,0
20241031,160500,169175620,7850,7850,7850,7850,0
20241031,160400,169175620,7850,7850,7850,7850,0
20241031,160300,169175620,7850,7850,7850,7850,0
20241031,160200,169175620,7850,7850,7850,7850,0
20241031,160100,169175620,7850,7850,7850,7850,0
20241031,160000,169175620,7850,7850,7850,7850,0
20241031,155900,169175620,7850,7850,7850,7850,0
20241031,155800,169175620,7850,7850,7850,7850,0
20241031,155700,169175620,7850,7850,7850,7850,0
20241031,155600,169175620,7850,7850,7850,7850,0
20241031,155500,169175620,7850,7850,7850,7850,0
20241031,155400,169175620,7850,7850,7850,7850,0
20241031,155300,169175620,7850,7850,7850,7850,0
20241031,155200,169175620,7850,7850,7850,7850,0
20241031,155100,169175620,7850,7850,7850,7850,0
20241031,155000,169175620,7850,7850,7850,7850,0
20241031,154900,169175620,7850,7850,7850,7850,0
20241031,154800,169175620,7850,7850,7850,7850,0
20241031,154700,169175620,7850,7850,7850,7850,0
20241031,154600,169175620,7850,7850,7850,7850,0
20241031,154500,169175620,7850,7850,7850,7850,0
20241031,154400,169175620,7850,7850,7850,7850,437
20241031,154300,169175620,7850,7850,7850,7850,0
20241031,154200,169175620,7850,7850,7850,7850,0
20241031,154100,169175620,7850,7850,7850,7850,0
20241031,154000,169175620,7850,7850,7850,7850,0
20241031,153900,169175620,7850,7850,7850,7850,0
20241031,153800,169175620,7850,7850,7850,7850,0
20241031,153700,169175620,7850,7850,7850,7850,0
20241031,153600,169175620,7850,7850,7850,7850,0
20241031,153500,169175620,7850,7850,7850,7850,0
20241031,153400,169175620,7850,7850,7850,7850,0
20241031,153300,169175620,7850,7850,7850,7850,0
20241031,153200,169175620,7850,7850,7850,7850,0
20241031,153100,169175620,7850,7850,7850,7850,0
20241031,153000,169175620,7850,7850,7850,7850,437
20241031,152900,165745170,7820,7820,7820,7820,0
20241031,152800,165745170,7820,7820,7820,7820,0
20241031,152700,165745170,7820,7820,7820,7820,0
20241031,152600,165745170,7820,7820,7820,7820,0
20241031,152500,165745170,7820,7820,7820,7820,0
20241031,152400,165745170,7820,7820,7820,7820,0
20241031,152300,165745170,7820,7820,7820,7820,0
20241031,152200,165745170,7820,7820,7820,7820,0
20241031,152100,165745170,7820,7820,7820,7820,0
20241031,152000,165745170,7820,7820,7820,7820,0
20241031,151900,165745170,7820,7850,7850,7820,83
20241031,151800,165096050,7830,7830,7830,7830,1
20241031,151700,165088220,7820,7820,7820,7820,0
20241031,151600,165088220,7820,7820,7820,7820,0
20241031,151500,165088220,7820,7820,7820,7820,0
20241031,151400,165088220,7820,7820,7820,7820,0
20241031,151300,165088220,7820,7820,7820,7820,300
20241031,151200,162742220,7830,7830,7830,7830,0
20241031,151100,162742220,7830,7830,7830,7830,40
20241031,151000,162429020,7830,7850,7850,7830,779
20241031,150900,156328040,7850,7850,7850,7850,0
20241031,150800,156328040,7850,7850,7850,7850,10
20241031,150700,156249540,7850,7850,7850,7850,0
20241031,150600,156249540,7850,7850,7850,7850,14
20241031,150500,156139640,7850,7850,7850,7850,10
20241031,150400,156061140,7850,7850,7850,7850,1
20241031,150300,156053290,7830,7830,7830,7830,10
20241031,150200,155974990,7830,7830,7830,7830,10
20241031,150100,155896690,7830,7830,7830,7830,0
20241031,150000,155896690,7830,7830,7830,7830,1
20241031,145900,155888860,7830,7830,7830,7830,139
20241031,145800,154800490,7820,7820,7820,7820,0
20241031,145700,154800490,7820,7820,7820,7820,1
20241031,145600,154792670,7830,7830,7830,7830,0
20241031,145500,154792670,7830,7830,7830,7830,117
20241031,145400,153876560,7830,7830,7830,7830,0
20241031,145300,153876560,7830,7830,7830,7830,0
20241031,145200,153876560,7830,7830,7830,7830,5
20241031,145100,153837410,7830,7830,7830,7830,0
20241031,145000,153837410,7830,7830,7830,7830,0
20241031,144900,153837410,7830,7830,7830,7830,1
20241031,144800,153829580,7860,7860,7860,7860,200
20241031,144700,152257580,7860,7860,7860,7860,5
20241031,144600,152218280,7860,7860,7860,7860,6
20241031,144500,152171120,7860,7860,7860,7860,0
20241031,144400,152171120,7860,7860,7860,7860,0
20241031,144300,152171120,7860,7860,7860,7860,0
20241031,144200,152171120,7860,7860,7860,7860,0
20241031,144100,152171120,7860,7860,7860,7860,1
20241031,144000,152163260,7870,7870,7870,7870,6
20241031,143900,152116040,7870,7870,7870,7870,0
20241031,143800,152116040,7870,7870,7870,7870,0
20241031,143700,152116040,7870,7870,7870,7870,0
20241031,143600,152116040,7870,7870,7870,7870,6
20241031,143500,152068820,7870,7870,7870,7870,0
20241031,143400,152068820,7870,7870,7870,7870,0
20241031,143300,152068820,7870,7870,7870,7870,0
20241031,143200,152068820,7870,7870,7870,7870,0
20241031,143100,152068820,7870,7870,7870,7870,0
20241031,143000,152068820,7870,7870,7870,7870,0
20241031,142900,152068820,7870,7870,7870,7870,353
20241031,142800,149290710,7870,7850,7870,7850,35
20241031,142700,149015860,7840,7840,7840,7840,1
20241031,142600,149008020,7840,7840,7840,7840,0
20241031,142500,149008020,7840,7840,7840,7840,0
20241031,142400,149008020,7840,7840,7840,7840,9
20241031,142300,148937460,7840,7840,7840,7840,0
20241031,142200,148937460,7840,7840,7840,7840,0
20241031,142100,148937460,7840,7840,7840,7840,0
20241031,142000,148937460,7840,7840,7840,7840,3
20241031,141900,148913940,7850,7850,7850,7850,0
20241031,141800,148913940,7850,7850,7850,7850,0
20241031,141700,148913940,7850,7850,7850,7850,2
20241031,141600,148898240,7850,7850,7850,7850,0
20241031,141500,148898240,7850,7850,7850,7850,0
20241031,141400,148898240,7850,7850,7850,7850,0
20241031,141300,148898240,7850,7850,7850,7850,0
20241031,141200,148898240,7850,7850,7850,7850,0
20241031,141100,148898240,7850,7850,7850,7850,0
20241031,141000,148898240,7850,7850,7850,7850,0
20241031,140900,148898240,7850,7850,7850,7850,0
20241031,140800,148898240,7850,7850,7850,7850,0
20241031,140700,148898240,7850,7850,7850,7850,0
20241031,140600,148898240,7850,7860,7860,7850,543
20241031,140500,144632480,7860,7860,7860,7860,0
20241031,140400,144632480,7860,7860,7860,7860,0
20241031,140300,144632480,7860,7860,7860,7860,41
20241031,140200,144310220,7850,7850,7850,7850,0
20241031,140100,144310220,7850,7850,7850,7850,0
20241031,140000,144310220,7850,7850,7850,7850,0
20241031,135900,144310220,7850,7850,7850,7850,10
20241031,135800,144231720,7850,7850,7850,7850,100
20241031,135700,143446720,7850,7850,7850,7850,65
20241031,135600,142936470,7850,7850,7850,7850,168
20241031,135500,141617670,7850,7880,7880,7850,53
20241031,135400,141201360,7910,7910,7910,7910,0
20241031,135300,141201360,7910,7910,7910,7910,0
20241031,135200,141201360,7910,7910,7910,7910,51
20241031,135100,140797950,7910,7910,7910,7910,1
20241031,135000,140790040,7890,7890,7890,7890,203
20241031,134900,139188370,7900,7900,7910,7900,186
20241031,134800,137717920,7890,7880,7890,7880,161
20241031,134700,136448240,7870,7870,7870,7870,19
20241031,134600,136298710,7870,7870,7870,7870,0
20241031,134500,136298710,7870,7870,7870,7870,0
20241031,134400,136298710,7870,7810,7870,7810,530
20241031,134300,132134970,7850,7810,7850,7810,33
20241031,134200,131877120,7810,7810,7810,7810,2
20241031,134100,131861500,7850,7850,7850,7850,0
20241031,134000,131861500,7850,7850,7850,7850,1
20241031,133900,131853650,7810,7810,7810,7810,500
20241031,133800,127948650,7810,7810,7810,7810,0
20241031,133700,127948650,7810,7810,7810,7810,210
20241031,133600,126308550,7810,7810,7810,7810,0
20241031,133500,126308550,7810,7810,7810,7810,0
20241031,133400,126308550,7810,7810,7810,7810,0
20241031,133300,126308550,7810,7820,7820,7810,47
20241031,133200,125941420,7810,7810,7810,7810,200
20241031,133100,124379420,7810,7810,7810,7810,0
20241031,133000,124379420,7810,7810,7810,7810,0
20241031,132900,124379420,7810,7810,7810,7810,1
20241031,132800,124371610,7810,7810,7810,7810,2
20241031,132700,124355990,7810,7810,7810,7810,3
20241031,132600,124332560,7810,7810,7810,7810,1
20241031,132500,124324750,7810,7810,7810,7810,0
20241031,132400,124324750,7810,7800,7810,7800,303
20241031,132300,121959320,7790,7790,7790,7790,0
20241031,132200,121959320,7790,7790,7790,7790,0
20241031,132100,121959320,7790,7790,7790,7790,0
20241031,132000,121959320,7790,7790,7790,7790,0
20241031,131900,121959320,7790,7790,7790,7790,23
20241031,131800,121780150,7790,7790,7790,7790,7
20241031,131700,121725620,7780,7780,7780,7780,365
20241031,131600,118885920,7760,7760,7760,7760,89
20241031,131500,118195280,7760,7770,7770,7760,20
20241031,131400,118039970,7770,7770,7770,7770,0
20241031,131300,118039970,7770,7770,7770,7770,0
20241031,131200,118039970,7770,7770,7770,7770,0
20241031,131100,118039970,7770,7770,7770,7770,22
20241031,131000,117869030,7780,7780,7780,7780,0
20241031,130900,117869030,7780,7780,7780,7780,3
20241031,130800,117845690,7770,7770,7770,7770,0
20241031,130700,117845690,7770,7770,7770,7770,0
20241031,130600,117845690,7770,7780,7780,7770,12
20241031,130500,117752440,7770,7770,7770,7770,43
20241031,130400,117418330,7770,7770,7770,7770,0
20241031,130300,117418330,7770,7770,7770,7770,0
20241031,130200,117418330,7770,7770,7770,7770,1
20241031,130100,117410560,7750,7750,7750,7750,0
20241031,130000,117410560,7750,7750,7750,7750,0
20241031,125900,117410560,7750,7750,7750,7750,0
20241031,125800,117410560,7750,7750,7750,7750,0
20241031,125700,117410560,7750,7750,7750,7750,0
20241031,125600,117410560,7750,7750,7750,7750,0
20241031,125500,117410560,7750,7750,7750,7750,15
20241031,125400,117294310,7740,7740,7740,7740,0
20241031,125300,117294310,7740,7740,7740,7740,0
20241031,125200,117294310,7740,7740,7740,7740,0
20241031,125100,117294310,7740,7750,7750,7740,60
20241031,125000,116829770,7770,7770,7770,7770,51
20241031,124900,116433500,7790,7790,7790,7790,0
20241031,124800,116433500,7790,7790,7790,7790,0
20241031,124700,116433500,7790,7780,7790,7780,25
20241031,124600,116238850,7770,7760,7770,7760,20
20241031,124500,116083550,7750,7750,7750,7750,0
20241031,124400,116083550,7750,7750,7750,7750,0
20241031,124300,116083550,7750,7750,7750,7750,10
20241031,124200,116006050,7740,7740,7740,7740,10
20241031,124100,115928650,7730,7730,7730,7730,10
20241031,124000,115851350,7790,7790,7790,7790,0
20241031,123900,115851350,7790,7790,7790,7790,0
20241031,123800,115851350,7790,7790,7790,7790,0
20241031,123700,115851350,7790,7770,7790,7770,500
20241031,123600,111956940,7730,7730,7730,7730,10
20241031,123500,111879640,7730,7730,7730,7730,82
20241031,123400,111245780,7680,7700,7700,7680,691
20241031,123300,105927640,7700,7710,7710,7700,107
20241031,123200,105102860,7710,7770,7770,7710,111
20241031,123100,104244230,7780,7790,7790,7780,18
20241031,123000,104104070,7780,7780,7780,7780,101
20241031,122900,103318290,7770,7750,7770,7750,216
20241031,122800,101641270,7720,7720,7720,7720,2
20241031,122700,101625830,7710,7720,7720,7700,602
20241031,122600,96984010,7730,7740,7750,7730,17
20241031,122500,96852510,7740,7740,7740,7740,0
20241031,122400,96852510,7740,7740,7740,7740,0
20241031,122300,96852510,7740,7740,7740,7740,0
20241031,122200,96852510,7740,7740,7740,7740,11
20241031,122100,96767370,7740,7730,7740,7730,570
20241031,122000,92361230,7750,7780,7780,7750,1162
20241031,121900,83342260,7780,7780,7780,7780,6
20241031,121800,83295580,7780,7770,7780,7770,68
20241031,121700,82767170,7770,7770,7770,7770,1
20241031,121600,82759400,7770,7770,7770,7770,1
20241031,121500,82751630,7760,7760,7760,7760,11
20241031,121400,82666270,7760,7760,7760,7760,0
20241031,121300,82666270,7760,7780,7780,7760,35
20241031,121200,82394400,7790,7790,7790,7790,0
20241031,121100,82394400,7790,7800,7800,7790,8
20241031,121000,82332010,7870,7870,7870,7870,0
20241031,120900,82332010,7870,7870,7870,7870,33
20241031,120800,82072300,7880,7880,7880,7880,0
20241031,120700,82072300,7880,7880,7880,7880,0
20241031,120600,82072300,7880,7870,7880,7870,6
20241031,120500,82025040,7840,7840,7840,7840,317
20241031,120400,79539760,7880,7870,7880,7870,133
20241031,120300,78491820,7870,7870,7870,7870,13
20241031,120200,78389510,7870,7870,7870,7870,3
20241031,120100,78365900,7850,7850,7850,7850,300
20241031,120000,76010900,7850,7850,7850,7850,1
20241031,115900,76003050,7820,7820,7820,7820,0
20241031,115800,76003050,7820,7820,7820,7820,8
20241031,115700,75940490,7840,7840,7840,7840,8
20241031,115600,75877770,7800,7810,7810,7800,79
20241031,115500,75261090,7810,7810,7810,7810,0
20241031,115400,75261090,7810,7810,7810,7810,0
20241031,115300,75261090,7810,7810,7810,7810,0
20241031,115200,75261090,7810,7810,7810,7810,0
20241031,115100,75261090,7810,7830,7840,7810,245
20241031,115000,73341850,7920,7900,7920,7900,11
20241031,114900,73254750,7910,7850,7910,7830,57
20241031,114800,72807440,7930,7850,7960,7840,212
20241031,114700,71141170,7970,7940,7970,7940,200
20241031,114600,69548490,7970,7890,7970,7890,400
20241031,114500,66367160,7820,7790,7910,7780,394
20241031,114400,63263580,7750,7750,7750,7750,0
20241031,114300,63263580,7750,7760,7850,7740,491
20241031,114200,59456650,7770,7770,7770,7770,9
20241031,114100,59386720,7890,7840,7910,7840,166
20241031,114000,58083080,7840,7830,7850,7830,118
20241031,113900,57157090,7820,7740,7820,7740,585
20241031,113800,52622580,7730,7670,7730,7670,1664
20241031,113700,39835480,7660,7660,7660,7660,6
20241031,113600,39789520,7650,7650,7650,7650,0
20241031,113500,39789520,7650,7650,7650,7650,26
20241031,113400,39590620,7660,7660,7660,7660,10
20241031,113300,39514020,7670,7670,7670,7670,200
20241031,113200,37980020,7670,7670,7670,7670,0
20241031,113100,37980020,7670,7670,7670,7670,50
20241031,113000,37596520,7670,7660,7670,7660,106
20241031,112900,36783510,7660,7650,7660,7650,131
20241031,112800,35780130,7650,7650,7650,7650,10
20241031,112700,35703630,7650,7650,7650,7650,105
20241031,112600,34900380,7640,7610,7640,7610,996
20241031,112500,27313750,7610,7600,7610,7600,6
20241031,112400,27268100,7610,7610,7610,7610,0
20241031,112300,27268100,7610,7610,7610,7610,0
20241031,112200,27268100,7610,7610,7610,7610,0
20241031,112100,27268100,7610,7610,7610,7610,0
20241031,112000,27268100,7610,7610,7610,7610,0
20241031,111900,27268100,7610,7610,7610,7610,0
20241031,111800,27268100,7610,7610,7610,7610,0
20241031,111700,27268100,7610,7610,7610,7610,0
20241031,111600,27268100,7610,7610,7610,7610,0
20241031,111500,27268100,7610,7610,7610,7610,1
20241031,111400,27260490,7590,7590,7590,7590,0
20241031,111300,27260490,7590,7590,7590,7590,0
20241031,111200,27260490,7590,7590,7590,7590,0
20241031,111100,27260490,7590,7590,7590,7590,1
20241031,111000,27252900,7610,7610,7610,7610,0
20241031,110900,27252900,7610,7610,7610,7610,0
20241031,110800,27252900,7610,7600,7610,7590,110
20241031,110700,26416810,7610,7610,7610,7610,0
20241031,110600,26416810,7610,7610,7610,7610,0
20241031,110500,26416810,7610,7610,7610,7610,0
20241031,110400,26416810,7610,7610,7610,7610,15
20241031,110300,26302660,7610,7610,7610,7610,0
20241031,110200,26302660,7610,7610,7610,7610,0
20241031,110100,26302660,7610,7610,7610,7610,0
20241031,110000,26302660,7610,7610,7610,7610,0
20241031,105900,26302660,7610,7620,7620,7610,141
20241031,105800,25228340,7620,7620,7620,7620,0
20241031,105700,25228340,7620,7620,7620,7620,0
20241031,105600,25228340,7620,7620,7620,7620,0
20241031,105500,25228340,7620,7620,7620,7620,0
20241031,105400,25228340,7620,7620,7620,7620,0
20241031,105300,25228340,7620,7620,7620,7620,1
20241031,105200,25220720,7620,7620,7620,7620,0
20241031,105100,25220720,7620,7620,7620,7620,67
20241031,105000,24710180,7620,7620,7620,7620,140
20241031,104900,23643380,7590,7600,7600,7590,114
20241031,104800,22777120,7600,7600,7600,7600,0
20241031,104700,22777120,7600,7600,7600,7600,0
20241031,104600,22777120,7600,7600,7600,7600,0
20241031,104500,22777120,7600,7600,7600,7600,0
20241031,104400,22777120,7600,7600,7600,7600,0
20241031,104300,22777120,7600,7600,7600,7600,0
20241031,104200,22777120,7600,7600,7600,7600,1
20241031,104100,22769520,7620,7620,7620,7620,0
20241031,104000,22769520,7620,7620,7620,7620,0
20241031,103900,22769520,7620,7620,7620,7620,2
20241031,103800,22754280,7620,7620,7620,7620,3
20241031,103700,22731420,7570,7570,7570,7570,0
20241031,103600,22731420,7570,7570,7570,7570,0
20241031,103500,22731420,7570,7570,7570,7570,0
20241031,103400,22731420,7570,7570,7570,7570,5
20241031,103300,22693570,7580,7580,7580,7580,0
20241031,103200,22693570,7580,7590,7590,7580,300
20241031,103100,20419470,7580,7580,7580,7580,0
20241031,103000,20419470,7580,7580,7580,7580,0
20241031,102900,20419470,7580,7610,7610,7580,5
20241031,102800,20381450,7580,7580,7580,7580,0
20241031,102700,20381450,7580,7580,7580,7580,11
20241031,102600,20298070,7610,7610,7610,7610,0
20241031,102500,20298070,7610,7610,7610,7610,5
20241031,102400,20260020,7620,7620,7620,7620,0
20241031,102300,20260020,7620,7620,7620,7620,0
20241031,102200,20260020,7620,7620,7620,7620,0
20241031,102100,20260020,7620,7620,7620,7620,0
20241031,102000,20260020,7620,7620,7620,7620,0
20241031,101900,20260020,7620,7620,7620,7620,0
20241031,101800,20260020,7620,7620,7620,7620,0
20241031,101700,20260020,7620,7620,7620,7620,0
20241031,101600,20260020,7620,7620,7620,7620,481
20241031,101500,16594800,7630,7630,7630,7630,0
20241031,101400,16594800,7630,7630,7630,7630,0
20241031,101300,16594800,7630,7630,7630,7630,0
20241031,101200,16594800,7630,7630,7630,7630,0
20241031,101100,16594800,7630,7630,7630,7630,0
20241031,101000,16594800,7630,7630,7630,7630,0
20241031,100900,16594800,7630,7630,7630,7630,0
20241031,100800,16594800,7630,7630,7630,7630,0
20241031,100700,16594800,7630,7630,7630,7630,0
20241031,100600,16594800,7630,7640,7640,7630,7
20241031,100500,16541330,7650,7650,7650,7650,1
20241031,100400,16533680,7600,7600,7600,7600,0
20241031,100300,16533680,7600,7600,7600,7600,0
20241031,100200,16533680,7600,7600,7600,7600,0
20241031,100100,16533680,7600,7580,7600,7540,81
20241031,100000,15921220,7560,7560,7560,7560,164
20241031,095900,14681380,7540,7560,7560,7540,450
20241031,095800,11285810,7600,7600,7600,7600,0
20241031,095700,11285810,7600,7600,7600,7600,0
20241031,095600,11285810,7600,7600,7600,7600,0
20241031,095500,11285810,7600,7600,7600,7600,0
20241031,095400,11285810,7600,7600,7600,7600,0
20241031,095300,11285810,7600,7600,7600,7600,0
20241031,095200,11285810,7600,7600,7600,7600,0
20241031,095100,11285810,7600,7600,7600,7600,0
20241031,095000,11285810,7600,7600,7600,7600,0
20241031,094900,11285810,7600,7600,7600,7600,0
20241031,094800,11285810,7600,7600,7600,7600,0
20241031,094700,11285810,7600,7600,7600,7600,0
20241031,094600,11285810,7600,7600,7600,7600,0
20241031,094500,11285810,7600,7600,7600,7600,0
20241031,094400,11285810,7600,7600,7600,7600,5
20241031,094300,11247810,7600,7600,7600,7600,0
20241031,094200,11247810,7600,7600,7600,7600,1
20241031,094100,11240210,7590,7590,7590,7590,4
20241031,094000,11209850,7540,7540,7540,7540,0
20241031,093900,11209850,7540,7550,7550,7540,70
20241031,093800,10681770,7550,7550,7550,7550,1
20241031,093700,10674220,7550,7550,7550,7550,128
20241031,093600,9707820,7580,7580,7580,7580,0
20241031,093500,9707820,7580,7580,7580,7580,0
20241031,093400,9707820,7580,7580,7580,7580,0
20241031,093300,9707820,7580,7580,7580,7580,0
20241031,093200,9707820,7580,7580,7580,7580,0
20241031,093100,9707820,7580,7580,7580,7580,0
20241031,093000,9707820,7580,7580,7580,7580,0
20241031,092900,9707820,7580,7580,7580,7580,0
20241031,092800,9707820,7580,7580,7580,7580,8
20241031,092700,9647180,7580,7580,7580,7580,0
20241031,092600,9647180,7580,7580,7580,7580,3
20241031,092500,9624440,7580,7580,7580,7580,1
20241031,092400,9616860,7580,7580,7580,7580,0
20241031,092300,9616860,7580,7580,7580,7580,2
20241031,092200,9601700,7580,7580,7580,7580,0
20241031,092100,9601700,7580,7570,7580,7570,23
20241031,092000,9427400,7540,7550,7550,7540,219
20241031,091900,7774200,7570,7570,7570,7570,20
20241031,091800,7622800,7580,7580,7580,7580,0
20241031,091700,7622800,7580,7580,7580,7580,0
20241031,091600,7622800,7580,7580,7580,7580,0
20241031,091500,7622800,7580,7540,7580,7540,3
20241031,091400,7600140,7540,7540,7540,7540,0
20241031,091300,7600140,7540,7540,7540,7540,13
20241031,091200,7502120,7540,7540,7540,7540,0
20241031,091100,7502120,7540,7540,7540,7540,1
20241031,091000,7494580,7540,7550,7550,7540,101
20241031,090900,6733030,7540,7540,7540,7540,1
20241031,090800,6725490,7540,7540,7540,7540,0
20241031,090700,6725490,7540,7540,7540,7540,1
20241031,090600,6717950,7540,7540,7550,7540,32
20241031,090500,6476640,7550,7550,7550,7550,0
20241031,090400,6476640,7550,7550,7550,7550,0
20241031,090300,6476640,7550,7550,7550,7550,0
20241031,090200,6476640,7550,7550,7550,7550,1
20241031,090100,6469090,7550,7600,7600,7550,529
20241031,090000,2454800,7600,7600,7600,7600,323