stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,193800,1615861090,2095,2095,2095,2095,7282
20231031,193700,1615861090,2095,2095,2095,2095,0
20231031,193600,1615861090,2095,2095,2095,2095,0
20231031,193500,1615861090,2095,2095,2095,2095,0
20231031,193400,1615861090,2095,2095,2095,2095,0
20231031,193300,1615861090,2095,2095,2095,2095,0
20231031,193200,1615861090,2095,2095,2095,2095,0
20231031,193100,1615861090,2095,2095,2095,2095,0
20231031,193000,1615861090,2095,2095,2095,2095,0
20231031,192900,1615861090,2095,2095,2095,2095,0
20231031,192800,1615861090,2095,2095,2095,2095,0
20231031,192700,1615861090,2095,2095,2095,2095,0
20231031,192600,1615861090,2095,2095,2095,2095,0
20231031,192500,1615861090,2095,2095,2095,2095,0
20231031,192400,1615861090,2095,2095,2095,2095,0
20231031,192300,1615861090,2095,2095,2095,2095,0
20231031,192200,1615861090,2095,2095,2095,2095,0
20231031,192100,1615861090,2095,2095,2095,2095,0
20231031,192000,1615861090,2095,2095,2095,2095,0
20231031,191900,1615861090,2095,2095,2095,2095,0
20231031,191800,1615861090,2095,2095,2095,2095,0
20231031,191700,1615861090,2095,2095,2095,2095,0
20231031,191600,1615861090,2095,2095,2095,2095,0
20231031,191500,1615861090,2095,2095,2095,2095,0
20231031,191400,1615861090,2095,2095,2095,2095,0
20231031,191300,1615861090,2095,2095,2095,2095,0
20231031,191200,1615861090,2095,2095,2095,2095,0
20231031,191100,1615861090,2095,2095,2095,2095,0
20231031,191000,1615861090,2095,2095,2095,2095,0
20231031,190900,1615861090,2095,2095,2095,2095,0
20231031,190800,1615861090,2095,2095,2095,2095,7282
20231031,190700,1615861090,2095,2095,2095,2095,0
20231031,190600,1615861090,2095,2095,2095,2095,0
20231031,190500,1615861090,2095,2095,2095,2095,0
20231031,190400,1615861090,2095,2095,2095,2095,0
20231031,190300,1615861090,2095,2095,2095,2095,0
20231031,190200,1615861090,2095,2095,2095,2095,0
20231031,190100,1615861090,2095,2095,2095,2095,0
20231031,190000,1615861090,2095,2095,2095,2095,0
20231031,185900,1615861090,2095,2095,2095,2095,0
20231031,185800,1615861090,2095,2095,2095,2095,0
20231031,185700,1615861090,2095,2095,2095,2095,0
20231031,185600,1615861090,2095,2095,2095,2095,0
20231031,185500,1615861090,2095,2095,2095,2095,0
20231031,185400,1615861090,2095,2095,2095,2095,0
20231031,185300,1615861090,2095,2095,2095,2095,0
20231031,185200,1615861090,2095,2095,2095,2095,0
20231031,185100,1615861090,2095,2095,2095,2095,0
20231031,185000,1615861090,2095,2095,2095,2095,0
20231031,184900,1615861090,2095,2095,2095,2095,0
20231031,184800,1615861090,2095,2095,2095,2095,0
20231031,184700,1615861090,2095,2095,2095,2095,0
20231031,184600,1615861090,2095,2095,2095,2095,0
20231031,184500,1615861090,2095,2095,2095,2095,0
20231031,184400,1615861090,2095,2095,2095,2095,0
20231031,184300,1615861090,2095,2095,2095,2095,0
20231031,184200,1615861090,2095,2095,2095,2095,0
20231031,184100,1615861090,2095,2095,2095,2095,0
20231031,184000,1615861090,2095,2095,2095,2095,0
20231031,183900,1615861090,2095,2095,2095,2095,0
20231031,183800,1615861090,2095,2095,2095,2095,7282
20231031,183700,1615861090,2095,2095,2095,2095,0
20231031,183600,1615861090,2095,2095,2095,2095,0
20231031,183500,1615861090,2095,2095,2095,2095,0
20231031,183400,1615861090,2095,2095,2095,2095,0
20231031,183300,1615861090,2095,2095,2095,2095,0
20231031,183200,1615861090,2095,2095,2095,2095,0
20231031,183100,1615861090,2095,2095,2095,2095,0
20231031,183000,1615861090,2095,2095,2095,2095,0
20231031,182900,1615861090,2095,2095,2095,2095,0
20231031,182800,1615861090,2095,2095,2095,2095,0
20231031,182700,1615861090,2095,2095,2095,2095,0
20231031,182600,1615861090,2095,2095,2095,2095,0
20231031,182500,1615861090,2095,2095,2095,2095,0
20231031,182400,1615861090,2095,2095,2095,2095,0
20231031,182300,1615861090,2095,2095,2095,2095,0
20231031,182200,1615861090,2095,2095,2095,2095,0
20231031,182100,1615861090,2095,2095,2095,2095,0
20231031,182000,1615861090,2095,2095,2095,2095,0
20231031,181900,1615861090,2095,2095,2095,2095,0
20231031,181800,1615861090,2095,2095,2095,2095,0
20231031,181700,1615861090,2095,2095,2095,2095,0
20231031,181600,1615861090,2095,2095,2095,2095,0
20231031,181500,1615861090,2095,2095,2095,2095,0
20231031,181400,1615861090,2095,2095,2095,2095,0
20231031,181300,1615861090,2095,2095,2095,2095,0
20231031,181200,1615861090,2095,2095,2095,2095,0
20231031,181100,1615861090,2095,2095,2095,2095,0
20231031,181000,1615861090,2095,2095,2095,2095,0
20231031,180900,1615861090,2095,2095,2095,2095,0
20231031,180800,1615861090,2095,2095,2095,2095,7282
20231031,180700,1615861090,2095,2095,2095,2095,0
20231031,180600,1615861090,2095,2095,2095,2095,0
20231031,180500,1615861090,2095,2095,2095,2095,0
20231031,180400,1615861090,2095,2095,2095,2095,0
20231031,180300,1615861090,2095,2095,2095,2095,0
20231031,180200,1615861090,2095,2095,2095,2095,0
20231031,180100,1615861090,2095,2095,2095,2095,0
20231031,180000,1615861090,2095,2095,2095,2095,0
20231031,175900,1615861090,2095,2095,2095,2095,0
20231031,175800,1615861090,2095,2095,2095,2095,0
20231031,175700,1615861090,2095,2095,2095,2095,0
20231031,175600,1615861090,2095,2095,2095,2095,0
20231031,175500,1615861090,2095,2095,2095,2095,0
20231031,175400,1615861090,2095,2095,2095,2095,0
20231031,175300,1615861090,2095,2095,2095,2095,0
20231031,175200,1615861090,2095,2095,2095,2095,0
20231031,175100,1615861090,2095,2095,2095,2095,0
20231031,175000,1615861090,2095,2095,2095,2095,0
20231031,174900,1615861090,2095,2095,2095,2095,0
20231031,174800,1615861090,2095,2095,2095,2095,0
20231031,174700,1615861090,2095,2095,2095,2095,0
20231031,174600,1615861090,2095,2095,2095,2095,0
20231031,174500,1615861090,2095,2095,2095,2095,0
20231031,174400,1615861090,2095,2095,2095,2095,0
20231031,174300,1615861090,2095,2095,2095,2095,0
20231031,174200,1615861090,2095,2095,2095,2095,0
20231031,174100,1615861090,2095,2095,2095,2095,0
20231031,174000,1615861090,2095,2095,2095,2095,0
20231031,173900,1615861090,2095,2095,2095,2095,0
20231031,173800,1615861090,2095,2095,2095,2095,7282
20231031,173700,1615861090,2095,2095,2095,2095,0
20231031,173600,1615861090,2095,2095,2095,2095,0
20231031,173500,1615861090,2095,2095,2095,2095,0
20231031,173400,1615861090,2095,2095,2095,2095,0
20231031,173300,1615861090,2095,2095,2095,2095,0
20231031,173200,1615861090,2095,2095,2095,2095,0
20231031,173100,1615861090,2095,2095,2095,2095,0
20231031,173000,1615861090,2095,2095,2095,2095,0
20231031,172900,1615861090,2095,2095,2095,2095,0
20231031,172800,1615861090,2095,2095,2095,2095,0
20231031,172700,1615861090,2095,2095,2095,2095,0
20231031,172600,1615861090,2095,2095,2095,2095,0
20231031,172500,1615861090,2095,2095,2095,2095,0
20231031,172400,1615861090,2095,2095,2095,2095,0
20231031,172300,1615861090,2095,2095,2095,2095,0
20231031,172200,1615861090,2095,2095,2095,2095,0
20231031,172100,1615861090,2095,2095,2095,2095,0
20231031,172000,1615861090,2095,2095,2095,2095,0
20231031,171900,1615861090,2095,2095,2095,2095,0
20231031,171800,1615861090,2095,2095,2095,2095,0
20231031,171700,1615861090,2095,2095,2095,2095,0
20231031,171600,1615861090,2095,2095,2095,2095,0
20231031,171500,1615861090,2095,2095,2095,2095,0
20231031,171400,1615861090,2095,2095,2095,2095,0
20231031,171300,1615861090,2095,2095,2095,2095,0
20231031,171200,1615861090,2095,2095,2095,2095,0
20231031,171100,1615861090,2095,2095,2095,2095,0
20231031,171000,1615861090,2095,2095,2095,2095,0
20231031,170900,1615861090,2095,2095,2095,2095,0
20231031,170800,1615861090,2095,2095,2095,2095,7282
20231031,170700,1615861090,2095,2095,2095,2095,0
20231031,170600,1615861090,2095,2095,2095,2095,0
20231031,170500,1615861090,2095,2095,2095,2095,0
20231031,170400,1615861090,2095,2095,2095,2095,0
20231031,170300,1615861090,2095,2095,2095,2095,0
20231031,170200,1615861090,2095,2095,2095,2095,0
20231031,170100,1615861090,2095,2095,2095,2095,0
20231031,170000,1615861090,2095,2095,2095,2095,0
20231031,165900,1615861090,2095,2095,2095,2095,0
20231031,165800,1615861090,2095,2095,2095,2095,0
20231031,165700,1615861090,2095,2095,2095,2095,0
20231031,165600,1615861090,2095,2095,2095,2095,0
20231031,165500,1615861090,2095,2095,2095,2095,0
20231031,165400,1615861090,2095,2095,2095,2095,0
20231031,165300,1615861090,2095,2095,2095,2095,0
20231031,165200,1615861090,2095,2095,2095,2095,0
20231031,165100,1615861090,2095,2095,2095,2095,0
20231031,165000,1615861090,2095,2095,2095,2095,0
20231031,164900,1615861090,2095,2095,2095,2095,0
20231031,164800,1615861090,2095,2095,2095,2095,0
20231031,164700,1615861090,2095,2095,2095,2095,0
20231031,164600,1615861090,2095,2095,2095,2095,0
20231031,164500,1615861090,2095,2095,2095,2095,0
20231031,164400,1615861090,2095,2095,2095,2095,0
20231031,164300,1615861090,2095,2095,2095,2095,0
20231031,164200,1615861090,2095,2095,2095,2095,0
20231031,164100,1615861090,2095,2095,2095,2095,0
20231031,164000,1615861090,2095,2095,2095,2095,0
20231031,163900,1615861090,2095,2095,2095,2095,0
20231031,163800,1615861090,2095,2095,2095,2095,7282
20231031,163700,1615861090,2095,2095,2095,2095,0
20231031,163600,1615861090,2095,2095,2095,2095,0
20231031,163500,1615861090,2095,2095,2095,2095,0
20231031,163400,1615861090,2095,2095,2095,2095,0
20231031,163300,1615861090,2095,2095,2095,2095,0
20231031,163200,1615861090,2095,2095,2095,2095,0
20231031,163100,1615861090,2095,2095,2095,2095,0
20231031,163000,1615861090,2095,2095,2095,2095,0
20231031,162900,1615861090,2095,2095,2095,2095,0
20231031,162800,1615861090,2095,2095,2095,2095,0
20231031,162700,1615861090,2095,2095,2095,2095,0
20231031,162600,1615861090,2095,2095,2095,2095,0
20231031,162500,1615861090,2095,2095,2095,2095,0
20231031,162400,1615861090,2095,2095,2095,2095,0
20231031,162300,1615861090,2095,2095,2095,2095,0
20231031,162200,1615861090,2095,2095,2095,2095,0
20231031,162100,1615861090,2095,2095,2095,2095,0
20231031,162000,1615861090,2095,2095,2095,2095,0
20231031,161900,1615861090,2095,2095,2095,2095,0
20231031,161800,1615861090,2095,2095,2095,2095,0
20231031,161700,1615861090,2095,2095,2095,2095,0
20231031,161600,1615861090,2095,2095,2095,2095,0
20231031,161500,1615861090,2095,2095,2095,2095,0
20231031,161400,1615861090,2095,2095,2095,2095,0
20231031,161300,1615861090,2095,2095,2095,2095,0
20231031,161200,1615861090,2095,2095,2095,2095,0
20231031,161100,1615861090,2095,2095,2095,2095,0
20231031,161000,1615861090,2095,2095,2095,2095,0
20231031,160900,1615861090,2095,2095,2095,2095,0
20231031,160800,1615861090,2095,2095,2095,2095,7282
20231031,160700,1615861090,2095,2095,2095,2095,0
20231031,160600,1615861090,2095,2095,2095,2095,0
20231031,160500,1615861090,2095,2095,2095,2095,0
20231031,160400,1615861090,2095,2095,2095,2095,0
20231031,160300,1615861090,2095,2095,2095,2095,0
20231031,160200,1615861090,2095,2095,2095,2095,0
20231031,160100,1615861090,2095,2095,2095,2095,0
20231031,160000,1615861090,2095,2095,2095,2095,0
20231031,155900,1615861090,2095,2095,2095,2095,0
20231031,155800,1615861090,2095,2095,2095,2095,0
20231031,155700,1615861090,2095,2095,2095,2095,0
20231031,155600,1615861090,2095,2095,2095,2095,0
20231031,155500,1615861090,2095,2095,2095,2095,0
20231031,155400,1615861090,2095,2095,2095,2095,0
20231031,155300,1615861090,2095,2095,2095,2095,0
20231031,155200,1615861090,2095,2095,2095,2095,0
20231031,155100,1615861090,2095,2095,2095,2095,0
20231031,155000,1615861090,2095,2095,2095,2095,0
20231031,154900,1615861090,2095,2095,2095,2095,0
20231031,154800,1615861090,2095,2095,2095,2095,0
20231031,154700,1615861090,2095,2095,2095,2095,0
20231031,154600,1615861090,2095,2095,2095,2095,0
20231031,154500,1615861090,2095,2095,2095,2095,0
20231031,154400,1615861090,2095,2095,2095,2095,0
20231031,154300,1615861090,2095,2095,2095,2095,0
20231031,154200,1615861090,2095,2095,2095,2095,0
20231031,154100,1615861090,2095,2095,2095,2095,0
20231031,154000,1615861090,2095,2095,2095,2095,0
20231031,153900,1615861090,2095,2095,2095,2095,0
20231031,153800,1615861090,2095,2095,2095,2095,7282
20231031,153700,1615861090,2095,2095,2095,2095,0
20231031,153600,1615861090,2095,2095,2095,2095,0
20231031,153500,1615861090,2095,2095,2095,2095,0
20231031,153400,1615861090,2095,2095,2095,2095,0
20231031,153300,1615861090,2095,2095,2095,2095,0
20231031,153200,1615861090,2095,2095,2095,2095,0
20231031,153100,1615861090,2095,2095,2095,2095,0
20231031,153000,1615861090,2095,2095,2095,2095,7282
20231031,152900,1600605300,2100,2100,2100,2100,0
20231031,152800,1600605300,2100,2100,2100,2100,0
20231031,152700,1600605300,2100,2100,2100,2100,0
20231031,152600,1600605300,2100,2100,2100,2100,0
20231031,152500,1600605300,2100,2100,2100,2100,0
20231031,152400,1600605300,2100,2100,2100,2100,0
20231031,152300,1600605300,2100,2100,2100,2100,0
20231031,152200,1600605300,2100,2100,2100,2100,0
20231031,152100,1600605300,2100,2100,2100,2100,0
20231031,152000,1600605300,2100,2100,2100,2100,0
20231031,151900,1600605300,2100,2095,2100,2095,3601
20231031,151800,1593061180,2095,2095,2100,2080,1205
20231031,151700,1590541930,2095,2095,2100,2095,3775
20231031,151600,1582632980,2095,2095,2095,2080,29
20231031,151500,1582572485,2090,2085,2090,2085,1756
20231031,151400,1578902450,2090,2090,2090,2090,89
20231031,151300,1578716440,2090,2090,2090,2090,500
20231031,151200,1577671440,2080,2085,2085,2080,2146
20231031,151100,1573197385,2080,2080,2080,2080,644
20231031,151000,1571857865,2075,2080,2080,2075,79
20231031,150900,1571693840,2080,2075,2080,2075,10
20231031,150800,1571673075,2080,2080,2080,2080,8
20231031,150700,1571656435,2080,2080,2080,2080,0
20231031,150600,1571656435,2080,2090,2090,2080,1360
20231031,150500,1568827615,2090,2090,2090,2080,488
20231031,150400,1567810095,2095,2080,2095,2075,1112
20231031,150300,1565498855,2080,2080,2080,2080,156
20231031,150200,1565174375,2090,2085,2090,2085,295
20231031,150100,1564559250,2085,2085,2085,2085,0
20231031,150000,1564559250,2085,2095,2095,2085,12
20231031,145900,1564534210,2090,2100,2100,2090,29
20231031,145800,1564473430,2100,2085,2100,2080,1704
20231031,145700,1560907785,2080,2085,2085,2080,1457
20231031,145600,1557871610,2090,2090,2090,2085,375
20231031,145500,1557089035,2100,2090,2100,2090,109
20231031,145400,1556860205,2090,2090,2090,2090,118
20231031,145300,1556613585,2090,2090,2090,2090,236
20231031,145200,1556120345,2090,2090,2090,2090,102
20231031,145100,1555907165,2090,2090,2090,2090,1003
20231031,145000,1553810895,2090,2090,2090,2090,11
20231031,144900,1553787905,2090,2090,2090,2090,243
20231031,144800,1553280035,2090,2090,2090,2090,3
20231031,144700,1553273765,2075,2080,2090,2075,775
20231031,144600,1551664480,2085,2085,2085,2085,11
20231031,144500,1551641545,2090,2090,2090,2090,100
20231031,144400,1551432545,2090,2090,2090,2090,0
20231031,144300,1551432545,2090,2080,2090,2080,214
20231031,144200,1550987415,2075,2075,2075,2075,964
20231031,144100,1548987115,2070,2065,2070,2065,3374
20231031,144000,1542012510,2065,2065,2065,2065,0
20231031,143900,1542012510,2065,2065,2065,2065,0
20231031,143800,1542012510,2065,2065,2065,2065,2
20231031,143700,1542008380,2065,2065,2065,2065,31
20231031,143600,1541944365,2065,2060,2065,2060,1330
20231031,143500,1539204555,2060,2060,2060,2060,0
20231031,143400,1539204555,2060,2060,2060,2060,405
20231031,143300,1538370255,2060,2060,2060,2060,101
20231031,143200,1538162195,2060,2060,2060,2060,196
20231031,143100,1537758435,2060,2060,2060,2060,298
20231031,143000,1537144555,2070,2070,2070,2070,0
20231031,142900,1537144555,2070,2060,2070,2060,10
20231031,142800,1537123905,2065,2065,2065,2065,192
20231031,142700,1536727425,2065,2065,2065,2065,0
20231031,142600,1536727425,2065,2065,2065,2065,193
20231031,142500,1536328880,2065,2065,2065,2065,200
20231031,142400,1535915880,2070,2065,2070,2065,686
20231031,142300,1534499230,2060,2060,2060,2060,318
20231031,142200,1533844150,2055,2055,2055,2055,570
20231031,142100,1532672800,2070,2060,2070,2055,3812
20231031,142000,1524836385,2075,2075,2075,2075,0
20231031,141900,1524836385,2075,2070,2075,2055,22217
20231031,141800,1479007115,2075,2075,2075,2075,0
20231031,141700,1479007115,2075,2075,2075,2075,0
20231031,141600,1479007115,2075,2075,2075,2075,107
20231031,141500,1478785090,2075,2075,2075,2075,2149
20231031,141400,1474325915,2080,2080,2080,2080,24
20231031,141300,1474275995,2080,2075,2080,2075,1615
20231031,141200,1470923370,2075,2075,2075,2075,222
20231031,141100,1470462720,2080,2080,2080,2080,512
20231031,141000,1469397760,2080,2080,2080,2080,0
20231031,140900,1469397760,2080,2080,2080,2080,1
20231031,140800,1469395680,2080,2080,2080,2080,0
20231031,140700,1469395680,2080,2080,2080,2080,480
20231031,140600,1468397280,2080,2080,2080,2080,190
20231031,140500,1468002080,2080,2080,2080,2080,266
20231031,140400,1467448800,2085,2095,2095,2075,6
20231031,140300,1467436320,2090,2075,2090,2075,1893
20231031,140200,1463503815,2075,2080,2080,2070,17960
20231031,140100,1426171555,2090,2090,2090,2090,10
20231031,140000,1426150655,2090,2085,2090,2085,870
20231031,135900,1424336700,2085,2085,2085,2085,295
20231031,135800,1423721625,2100,2085,2100,2085,869
20231031,135700,1421906660,2080,2080,2080,2080,1555
20231031,135600,1418672260,2085,2085,2085,2085,216
20231031,135500,1418221900,2080,2080,2080,2080,244
20231031,135400,1417714380,2080,2080,2080,2080,0
20231031,135300,1417714380,2080,2085,2085,2080,667
20231031,135200,1416324520,2085,2085,2085,2085,5
20231031,135100,1416314095,2080,2080,2080,2080,100
20231031,135000,1416106095,2085,2085,2085,2085,102
20231031,134900,1415893425,2085,2085,2085,2085,300
20231031,134800,1415267925,2085,2080,2085,2080,521
20231031,134700,1414181745,2080,2080,2080,2080,0
20231031,134600,1414181745,2080,2080,2080,2080,0
20231031,134500,1414181745,2080,2080,2080,2080,10
20231031,134400,1414160945,2085,2085,2085,2085,600
20231031,134300,1412909945,2080,2080,2080,2080,0
20231031,134200,1412909945,2080,2080,2080,2080,1201
20231031,134100,1410411865,2085,2085,2085,2085,200
20231031,134000,1409994865,2085,2085,2085,2085,1
20231031,133900,1409992780,2095,2095,2095,2095,0
20231031,133800,1409992780,2095,2095,2095,2095,0
20231031,133700,1409992780,2095,2085,2095,2085,454
20231031,133600,1409046180,2090,2090,2090,2090,0
20231031,133500,1409046180,2090,2090,2090,2085,400
20231031,133400,1408211625,2090,2090,2090,2090,890
20231031,133300,1406351525,2090,2090,2090,2090,0
20231031,133200,1406351525,2090,2090,2090,2090,0
20231031,133100,1406351525,2090,2090,2090,2080,156
20231031,133000,1406025495,2085,2085,2085,2085,0
20231031,132900,1406025495,2085,2085,2085,2085,0
20231031,132800,1406025495,2085,2085,2085,2085,0
20231031,132700,1406025495,2085,2085,2085,2085,126
20231031,132600,1405762785,2095,2090,2095,2085,3436
20231031,132500,1398598620,2085,2085,2085,2085,220
20231031,132400,1398139920,2085,2085,2085,2085,0
20231031,132300,1398139920,2085,2085,2085,2085,160
20231031,132200,1397806320,2090,2090,2090,2090,705
20231031,132100,1396332870,2090,2090,2090,2090,0
20231031,132000,1396332870,2090,2090,2090,2090,0
20231031,131900,1396332870,2090,2090,2090,2090,550
20231031,131800,1395183370,2085,2085,2085,2085,500
20231031,131700,1394140870,2090,2090,2090,2090,0
20231031,131600,1394140870,2090,2090,2090,2090,1
20231031,131500,1394138780,2085,2085,2085,2085,0
20231031,131400,1394138780,2085,2085,2085,2085,2
20231031,131300,1394134610,2090,2090,2090,2090,536
20231031,131200,1393014370,2095,2095,2095,2095,0
20231031,131100,1393014370,2095,2095,2095,2095,0
20231031,131000,1393014370,2095,2095,2095,2095,0
20231031,130900,1393014370,2095,2095,2095,2095,204
20231031,130800,1392586990,2095,2095,2095,2095,0
20231031,130700,1392586990,2095,2095,2095,2095,0
20231031,130600,1392586990,2095,2095,2095,2095,5
20231031,130500,1392576515,2095,2095,2095,2095,1
20231031,130400,1392574420,2095,2095,2095,2095,0
20231031,130300,1392574420,2095,2095,2095,2095,0
20231031,130200,1392574420,2095,2095,2095,2095,0
20231031,130100,1392574420,2095,2095,2095,2095,0
20231031,130000,1392574420,2095,2095,2095,2095,1
20231031,125900,1392572325,2085,2085,2085,2085,0
20231031,125800,1392572325,2085,2085,2085,2085,0
20231031,125700,1392572325,2085,2090,2090,2085,134
20231031,125600,1392292585,2090,2090,2090,2090,413
20231031,125500,1391429415,2095,2095,2095,2095,0
20231031,125400,1391429415,2095,2095,2095,2095,0
20231031,125300,1391429415,2095,2095,2095,2095,0
20231031,125200,1391429415,2095,2095,2095,2095,2
20231031,125100,1391425225,2085,2085,2085,2085,0
20231031,125000,1391425225,2085,2085,2085,2085,0
20231031,124900,1391425225,2085,2085,2085,2085,0
20231031,124800,1391425225,2085,2085,2085,2085,374
20231031,124700,1390645435,2090,2095,2095,2090,112
20231031,124600,1390411345,2085,2085,2085,2085,0
20231031,124500,1390411345,2085,2085,2085,2085,0
20231031,124400,1390411345,2085,2085,2085,2085,0
20231031,124300,1390411345,2085,2085,2085,2085,0
20231031,124200,1390411345,2085,2085,2085,2085,17
20231031,124100,1390375900,2080,2080,2080,2080,400
20231031,124000,1389543900,2085,2085,2085,2085,221
20231031,123900,1389083115,2095,2095,2095,2095,1
20231031,123800,1389081020,2085,2085,2085,2085,1000
20231031,123700,1386996020,2090,2090,2090,2090,1921
20231031,123600,1382981130,2095,2095,2095,2095,0
20231031,123500,1382981130,2095,2095,2095,2095,1
20231031,123400,1382979035,2095,2095,2095,2095,1
20231031,123300,1382976940,2095,2095,2095,2095,40
20231031,123200,1382893140,2095,2095,2095,2095,10
20231031,123100,1382872190,2095,2095,2095,2095,0
20231031,123000,1382872190,2095,2095,2095,2095,0
20231031,122900,1382872190,2095,2090,2095,2090,52
20231031,122800,1382763505,2090,2090,2090,2090,4
20231031,122700,1382755145,2090,2090,2090,2090,31
20231031,122600,1382690355,2085,2090,2090,2085,26
20231031,122500,1382636105,2090,2090,2090,2090,200
20231031,122400,1382218105,2085,2085,2085,2085,0
20231031,122300,1382218105,2085,2090,2090,2085,37
20231031,122200,1382140935,2090,2090,2090,2090,1
20231031,122100,1382138845,2090,2090,2095,2085,221
20231031,122000,1381677540,2095,2095,2095,2095,0
20231031,121900,1381677540,2095,2095,2095,2095,0
20231031,121800,1381677540,2095,2095,2095,2095,0
20231031,121700,1381677540,2095,2085,2095,2085,22
20231031,121600,1381631655,2080,2090,2090,2080,1258
20231031,121500,1379013205,2090,2090,2090,2090,1
20231031,121400,1379011115,2085,2085,2085,2085,356
20231031,121300,1378268855,2085,2090,2090,2080,1202
20231031,121200,1375763980,2085,2090,2095,2085,136
20231031,121100,1375480365,2090,2090,2090,2090,23
20231031,121000,1375432295,2090,2090,2090,2085,229
20231031,120900,1374954820,2085,2085,2085,2085,0
20231031,120800,1374954820,2085,2085,2090,2085,4897
20231031,120700,1364744570,2090,2095,2100,2085,4922
20231031,120600,1354460400,2090,2095,2095,2090,23
20231031,120500,1354412280,2105,2095,2105,2090,30
20231031,120400,1354349545,2090,2105,2105,2090,1221
20231031,120300,1351796515,2105,2105,2105,2105,1
20231031,120200,1351794410,2105,2105,2105,2105,1
20231031,120100,1351792305,2095,2095,2095,2095,0
20231031,120000,1351792305,2095,2100,2100,2095,152
20231031,115900,1351473335,2105,2105,2105,2105,10
20231031,115800,1351452285,2110,2110,2110,2110,1
20231031,115700,1351450175,2110,2100,2110,2100,14
20231031,115600,1351420735,2110,2110,2110,2110,0
20231031,115500,1351420735,2110,2110,2110,2110,0
20231031,115400,1351420735,2110,2100,2110,2095,1834
20231031,115300,1347572935,2100,2100,2100,2100,10
20231031,115200,1347551935,2100,2100,2100,2100,50
20231031,115100,1347446935,2100,2100,2100,2100,0
20231031,115000,1347446935,2100,2100,2100,2100,0
20231031,114900,1347446935,2100,2100,2100,2100,1
20231031,114800,1347444835,2095,2095,2095,2095,28
20231031,114700,1347386175,2100,2100,2100,2100,240
20231031,114600,1346882175,2090,2095,2095,2090,1001
20231031,114500,1344790080,2090,2095,2095,2090,102
20231031,114400,1344576890,2095,2095,2095,2090,464
20231031,114300,1343606030,2105,2095,2105,2095,82
20231031,114200,1343434000,2100,2105,2105,2100,489
20231031,114100,1342406980,2100,2105,2105,2100,57
20231031,114000,1342287045,2105,2105,2105,2105,1
20231031,113900,1342284940,2105,2105,2105,2105,500
20231031,113800,1341232440,2105,2095,2105,2095,2498
20231031,113700,1335983165,2100,2090,2100,2090,1097
20231031,113600,1333690425,2090,2090,2090,2090,401
20231031,113500,1332852335,2090,2090,2090,2090,400
20231031,113400,1332016335,2095,2095,2095,2095,261
20231031,113300,1331469540,2095,2095,2095,2095,31
20231031,113200,1331404595,2095,2095,2095,2095,30
20231031,113100,1331341745,2090,2095,2095,2090,1700
20231031,113000,1327787055,2095,2100,2100,2095,7413
20231031,112900,1312228970,2100,2100,2100,2100,0
20231031,112800,1312228970,2100,2105,2105,2100,889
20231031,112700,1310357855,2105,2105,2105,2105,0
20231031,112600,1310357855,2105,2105,2105,2105,0
20231031,112500,1310357855,2105,2105,2105,2105,0
20231031,112400,1310357855,2105,2105,2105,2105,100
20231031,112300,1310147355,2100,2100,2100,2100,1
20231031,112200,1310145255,2105,2105,2105,2105,30
20231031,112100,1310082105,2105,2105,2105,2105,3281
20231031,112000,1303175600,2105,2105,2105,2105,0
20231031,111900,1303175600,2105,2110,2110,2105,614
20231031,111800,1301880630,2105,2105,2105,2105,0
20231031,111700,1301880630,2105,2105,2105,2105,0
20231031,111600,1301880630,2105,2110,2110,2105,504
20231031,111500,1300819210,2105,2105,2105,2105,0
20231031,111400,1300819210,2105,2110,2110,2105,2234
20231031,111300,1296113150,2110,2110,2110,2110,0
20231031,111200,1296113150,2110,2110,2110,2110,0
20231031,111100,1296113150,2110,2110,2110,2110,3822
20231031,111000,1288048730,2120,2120,2120,2120,0
20231031,110900,1288048730,2120,2110,2120,2110,20
20231031,110800,1288006520,2120,2120,2120,2120,0
20231031,110700,1288006520,2120,2120,2120,2120,0
20231031,110600,1288006520,2120,2115,2120,2115,18
20231031,110500,1287968370,2115,2115,2115,2115,1568
20231031,110400,1284652050,2120,2120,2120,2120,1874
20231031,110300,1280679170,2130,2130,2130,2130,12
20231031,110200,1280653610,2130,2120,2130,2120,268
20231031,110100,1280085350,2120,2125,2125,2120,5
20231031,110000,1280074730,2125,2125,2125,2125,3
20231031,105900,1280068355,2125,2125,2125,2125,50
20231031,105800,1279962105,2125,2125,2125,2125,0
20231031,105700,1279962105,2125,2120,2125,2120,36
20231031,105600,1279885780,2120,2120,2120,2120,1040
20231031,105500,1277680980,2130,2130,2130,2130,19
20231031,105400,1277640510,2130,2125,2130,2125,607
20231031,105300,1276350585,2120,2125,2125,2120,5
20231031,105200,1276339970,2130,2130,2130,2130,13
20231031,105100,1276312280,2130,2120,2130,2115,3120
20231031,105000,1269699200,2120,2115,2120,2115,684
20231031,104900,1268252410,2120,2120,2120,2120,6
20231031,104800,1268239690,2120,2120,2120,2115,22
20231031,104700,1268193055,2120,2120,2120,2120,69
20231031,104600,1268046775,2120,2125,2125,2120,426
20231031,104500,1267142480,2125,2125,2125,2120,52
20231031,104400,1267032230,2120,2125,2125,2120,153
20231031,104300,1266707365,2115,2125,2125,2115,180
20231031,104200,1266326065,2130,2130,2130,2115,553
20231031,104100,1265150790,2130,2115,2130,2110,3551
20231031,104000,1257632635,2110,2115,2120,2110,1677
20231031,103900,1254089600,2115,2115,2125,2115,96
20231031,103800,1253886540,2125,2125,2130,2125,1120
20231031,103700,1251506535,2125,2110,2125,2105,4088
20231031,103600,1242892485,2110,2110,2115,2110,3444
20231031,103500,1235622495,2115,2115,2115,2110,2568
20231031,103400,1230191675,2115,2130,2130,2115,19917
20231031,103300,1187946895,2130,2125,2130,2125,1014
20231031,103200,1185787740,2125,2130,2130,2125,5540
20231031,103100,1173987985,2135,2135,2140,2135,1101
20231031,103000,1171637345,2135,2135,2135,2135,6
20231031,102900,1171624535,2135,2140,2140,2130,635
20231031,102800,1170270775,2140,2140,2140,2140,26
20231031,102700,1170215135,2140,2130,2140,2130,9973
20231031,102600,1148971570,2130,2135,2135,2130,932
20231031,102500,1146986385,2135,2135,2135,2130,3652
20231031,102400,1139191875,2140,2140,2140,2130,328
20231031,102300,1138491950,2140,2130,2140,2130,1146
20231031,102200,1136049005,2130,2155,2155,2130,14043
20231031,102100,1106027555,2165,2165,2165,2165,0
20231031,102000,1106027555,2165,2150,2165,2150,122
20231031,101900,1105765240,2150,2150,2165,2150,455
20231031,101800,1104782580,2165,2165,2165,2155,1211
20231031,101700,1102169545,2155,2155,2155,2155,325
20231031,101600,1101469170,2165,2160,2165,2150,920
20231031,101500,1099490395,2150,2155,2165,2150,3789
20231031,101400,1091326430,2155,2155,2165,2155,1338
20231031,101300,1088442795,2155,2160,2160,2155,1581
20231031,101200,1085034410,2155,2165,2165,2155,10441
20231031,101100,1062484960,2165,2165,2180,2165,1179
20231031,101000,1059931315,2180,2170,2190,2165,9323
20231031,100900,1039732875,2170,2195,2200,2170,5443
20231031,100800,1027876465,2180,2190,2195,2180,10350
20231031,100700,1005281825,2190,2195,2195,2190,420
20231031,100600,1004361290,2205,2190,2205,2180,4642
20231031,100500,994204355,2195,2210,2210,2190,6124
20231031,100400,980748845,2210,2215,2215,2195,10766
20231031,100300,957020625,2220,2215,2220,2200,8333
20231031,100200,938626135,2215,2220,2235,2215,5282
20231031,100100,926895150,2235,2215,2240,2215,8914
20231031,100000,906991605,2215,2210,2250,2205,24340
20231031,095900,852810420,2215,2205,2235,2200,20865
20231031,095800,806661035,2205,2225,2225,2200,40230
20231031,095700,717634955,2230,2260,2260,2215,43016
20231031,095600,621103790,2260,2260,2315,2230,147588
20231031,095500,285950625,2340,2340,2340,2340,0
20231031,095400,285950625,2340,2125,2340,2125,94701
20231031,095300,74242710,2130,2130,2130,2125,274
20231031,095200,73659095,2140,2140,2140,2140,6
20231031,095100,73646255,2130,2130,2130,2130,0
20231031,095000,73646255,2130,2130,2130,2130,94
20231031,094900,73446035,2140,2140,2140,2140,1
20231031,094800,73443895,2125,2145,2145,2125,91
20231031,094700,73250500,2130,2130,2130,2130,700
20231031,094600,71759500,2145,2145,2145,2145,0
20231031,094500,71759500,2145,2145,2145,2145,1
20231031,094400,71757355,2145,2135,2145,2135,2
20231031,094300,71753075,2130,2130,2130,2130,0
20231031,094200,71753075,2130,2135,2135,2130,1350
20231031,094100,68877325,2135,2140,2140,2135,153
20231031,094000,68550665,2145,2145,2145,2145,0
20231031,093900,68550665,2145,2145,2145,2145,1
20231031,093800,68548520,2145,2140,2145,2140,182
20231031,093700,68159030,2140,2140,2140,2140,520
20231031,093600,67046230,2140,2140,2140,2140,100
20231031,093500,66832230,2140,2140,2140,2140,201
20231031,093400,66402090,2150,2150,2155,2150,3650
20231031,093300,58554580,2155,2150,2155,2150,127
20231031,093200,58281525,2150,2150,2150,2150,1407
20231031,093100,55256475,2150,2145,2150,2140,197
20231031,093000,54833905,2140,2140,2145,2140,285
20231031,092900,54223000,2145,2140,2145,2140,67
20231031,092800,54079615,2140,2140,2140,2140,2046
20231031,092700,49701175,2145,2145,2145,2145,0
20231031,092600,49701175,2145,2145,2145,2145,0
20231031,092500,49701175,2145,2145,2145,2145,0
20231031,092400,49701175,2145,2140,2145,2140,2001
20231031,092300,45419030,2140,2140,2140,2130,4
20231031,092200,45410490,2135,2135,2135,2135,202
20231031,092100,44979220,2140,2140,2140,2135,212
20231031,092000,44526585,2140,2145,2145,2135,5433
20231031,091900,32910150,2145,2145,2145,2145,2188
20231031,091800,28216890,2155,2155,2155,2155,0
20231031,091700,28216890,2155,2155,2155,2150,3
20231031,091600,28210430,2145,2150,2155,2145,1022
20231031,091500,26013220,2150,2155,2155,2150,3761
20231031,091400,17927065,2150,2155,2155,2150,54
20231031,091300,17810950,2155,2150,2155,2150,201
20231031,091200,17378795,2155,2150,2155,2150,2
20231031,091100,17374490,2150,2150,2155,2150,1331
20231031,091000,14510840,2155,2150,2155,2150,101
20231031,090900,14293685,2145,2150,2150,2145,200
20231031,090800,13864185,2155,2155,2155,2155,1
20231031,090700,13862030,2150,2150,2150,2150,110
20231031,090600,13625530,2150,2145,2150,2145,4906
20231031,090500,3096535,2140,2140,2145,2140,140
20231031,090400,2796835,2140,2140,2140,2140,0
20231031,090300,2796835,2140,2140,2140,2140,186
20231031,090200,2398795,2145,2145,2145,2145,449
20231031,090100,1435690,2145,2140,2145,2140,5
20231031,090000,1424970,2130,2130,2130,2130,669