stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,185200,605178742,734,734,734,734,6305
20241031,185100,605178742,734,734,734,734,0
20241031,185000,605178742,734,734,734,734,0
20241031,184900,605178742,734,734,734,734,0
20241031,184800,605178742,734,734,734,734,0
20241031,184700,605178742,734,734,734,734,0
20241031,184600,605178742,734,734,734,734,0
20241031,184500,605178742,734,734,734,734,0
20241031,184400,605178742,734,734,734,734,0
20241031,184300,605178742,734,734,734,734,0
20241031,184200,605178742,734,734,734,734,0
20241031,184100,605178742,734,734,734,734,0
20241031,184000,605178742,734,734,734,734,0
20241031,183900,605178742,734,734,734,734,0
20241031,183800,605178742,734,734,734,734,0
20241031,183700,605178742,734,734,734,734,0
20241031,183600,605178742,734,734,734,734,0
20241031,183500,605178742,734,734,734,734,0
20241031,183400,605178742,734,734,734,734,0
20241031,183300,605178742,734,734,734,734,0
20241031,183200,605178742,734,734,734,734,0
20241031,183100,605178742,734,734,734,734,0
20241031,183000,605178742,734,734,734,734,0
20241031,182900,605178742,734,734,734,734,0
20241031,182800,605178742,734,734,734,734,0
20241031,182700,605178742,734,734,734,734,0
20241031,182600,605178742,734,734,734,734,0
20241031,182500,605178742,734,734,734,734,0
20241031,182400,605178742,734,734,734,734,0
20241031,182300,605178742,734,734,734,734,0
20241031,182200,605178742,734,734,734,734,6305
20241031,182100,605178742,734,734,734,734,0
20241031,182000,605178742,734,734,734,734,0
20241031,181900,605178742,734,734,734,734,0
20241031,181800,605178742,734,734,734,734,0
20241031,181700,605178742,734,734,734,734,0
20241031,181600,605178742,734,734,734,734,0
20241031,181500,605178742,734,734,734,734,0
20241031,181400,605178742,734,734,734,734,0
20241031,181300,605178742,734,734,734,734,0
20241031,181200,605178742,734,734,734,734,0
20241031,181100,605178742,734,734,734,734,0
20241031,181000,605178742,734,734,734,734,0
20241031,180900,605178742,734,734,734,734,0
20241031,180800,605178742,734,734,734,734,0
20241031,180700,605178742,734,734,734,734,0
20241031,180600,605178742,734,734,734,734,0
20241031,180500,605178742,734,734,734,734,0
20241031,180400,605178742,734,734,734,734,0
20241031,180300,605178742,734,734,734,734,0
20241031,180200,605178742,734,734,734,734,0
20241031,180100,605178742,734,734,734,734,0
20241031,180000,605178742,734,734,734,734,0
20241031,175900,605178742,734,734,734,734,0
20241031,175800,605178742,734,734,734,734,0
20241031,175700,605178742,734,734,734,734,0
20241031,175600,605178742,734,734,734,734,0
20241031,175500,605178742,734,734,734,734,0
20241031,175400,605178742,734,734,734,734,0
20241031,175300,605178742,734,734,734,734,0
20241031,175200,605178742,734,734,734,734,6305
20241031,175100,605178742,734,734,734,734,0
20241031,175000,605178742,734,734,734,734,0
20241031,174900,605178742,734,734,734,734,0
20241031,174800,605178742,734,734,734,734,0
20241031,174700,605178742,734,734,734,734,0
20241031,174600,605178742,734,734,734,734,0
20241031,174500,605178742,734,734,734,734,0
20241031,174400,605178742,734,734,734,734,0
20241031,174300,605178742,734,734,734,734,0
20241031,174200,605178742,734,734,734,734,0
20241031,174100,605178742,734,734,734,734,0
20241031,174000,605178742,734,734,734,734,0
20241031,173900,605178742,734,734,734,734,0
20241031,173800,605178742,734,734,734,734,0
20241031,173700,605178742,734,734,734,734,0
20241031,173600,605178742,734,734,734,734,0
20241031,173500,605178742,734,734,734,734,0
20241031,173400,605178742,734,734,734,734,0
20241031,173300,605178742,734,734,734,734,0
20241031,173200,605178742,734,734,734,734,0
20241031,173100,605178742,734,734,734,734,0
20241031,173000,605178742,734,734,734,734,0
20241031,172900,605178742,734,734,734,734,0
20241031,172800,605178742,734,734,734,734,0
20241031,172700,605178742,734,734,734,734,0
20241031,172600,605178742,734,734,734,734,0
20241031,172500,605178742,734,734,734,734,0
20241031,172400,605178742,734,734,734,734,0
20241031,172300,605178742,734,734,734,734,0
20241031,172200,605178742,734,734,734,734,6305
20241031,172100,605178742,734,734,734,734,0
20241031,172000,605178742,734,734,734,734,0
20241031,171900,605178742,734,734,734,734,0
20241031,171800,605178742,734,734,734,734,0
20241031,171700,605178742,734,734,734,734,0
20241031,171600,605178742,734,734,734,734,0
20241031,171500,605178742,734,734,734,734,0
20241031,171400,605178742,734,734,734,734,0
20241031,171300,605178742,734,734,734,734,0
20241031,171200,605178742,734,734,734,734,0
20241031,171100,605178742,734,734,734,734,0
20241031,171000,605178742,734,734,734,734,0
20241031,170900,605178742,734,734,734,734,0
20241031,170800,605178742,734,734,734,734,0
20241031,170700,605178742,734,734,734,734,0
20241031,170600,605178742,734,734,734,734,0
20241031,170500,605178742,734,734,734,734,0
20241031,170400,605178742,734,734,734,734,0
20241031,170300,605178742,734,734,734,734,0
20241031,170200,605178742,734,734,734,734,0
20241031,170100,605178742,734,734,734,734,0
20241031,170000,605178742,734,734,734,734,0
20241031,165900,605178742,734,734,734,734,0
20241031,165800,605178742,734,734,734,734,0
20241031,165700,605178742,734,734,734,734,0
20241031,165600,605178742,734,734,734,734,0
20241031,165500,605178742,734,734,734,734,0
20241031,165400,605178742,734,734,734,734,0
20241031,165300,605178742,734,734,734,734,0
20241031,165200,605178742,734,734,734,734,6305
20241031,165100,605178742,734,734,734,734,0
20241031,165000,605178742,734,734,734,734,0
20241031,164900,605178742,734,734,734,734,0
20241031,164800,605178742,734,734,734,734,0
20241031,164700,605178742,734,734,734,734,0
20241031,164600,605178742,734,734,734,734,0
20241031,164500,605178742,734,734,734,734,0
20241031,164400,605178742,734,734,734,734,0
20241031,164300,605178742,734,734,734,734,0
20241031,164200,605178742,734,734,734,734,0
20241031,164100,605178742,734,734,734,734,0
20241031,164000,605178742,734,734,734,734,0
20241031,163900,605178742,734,734,734,734,0
20241031,163800,605178742,734,734,734,734,0
20241031,163700,605178742,734,734,734,734,0
20241031,163600,605178742,734,734,734,734,0
20241031,163500,605178742,734,734,734,734,0
20241031,163400,605178742,734,734,734,734,0
20241031,163300,605178742,734,734,734,734,0
20241031,163200,605178742,734,734,734,734,0
20241031,163100,605178742,734,734,734,734,0
20241031,163000,605178742,734,734,734,734,0
20241031,162900,605178742,734,734,734,734,0
20241031,162800,605178742,734,734,734,734,0
20241031,162700,605178742,734,734,734,734,0
20241031,162600,605178742,734,734,734,734,0
20241031,162500,605178742,734,734,734,734,0
20241031,162400,605178742,734,734,734,734,0
20241031,162300,605178742,734,734,734,734,0
20241031,162200,605178742,734,734,734,734,6305
20241031,162100,605178742,734,734,734,734,0
20241031,162000,605178742,734,734,734,734,0
20241031,161900,605178742,734,734,734,734,0
20241031,161800,605178742,734,734,734,734,0
20241031,161700,605178742,734,734,734,734,0
20241031,161600,605178742,734,734,734,734,0
20241031,161500,605178742,734,734,734,734,0
20241031,161400,605178742,734,734,734,734,0
20241031,161300,605178742,734,734,734,734,0
20241031,161200,605178742,734,734,734,734,0
20241031,161100,605178742,734,734,734,734,0
20241031,161000,605178742,734,734,734,734,0
20241031,160900,605178742,734,734,734,734,0
20241031,160800,605178742,734,734,734,734,0
20241031,160700,605178742,734,734,734,734,0
20241031,160600,605178742,734,734,734,734,0
20241031,160500,605178742,734,734,734,734,0
20241031,160400,605178742,734,734,734,734,0
20241031,160300,605178742,734,734,734,734,0
20241031,160200,605178742,734,734,734,734,0
20241031,160100,605178742,734,734,734,734,0
20241031,160000,605178742,734,734,734,734,0
20241031,155900,605178742,734,734,734,734,0
20241031,155800,605178742,734,734,734,734,0
20241031,155700,605178742,734,734,734,734,0
20241031,155600,605178742,734,734,734,734,0
20241031,155500,605178742,734,734,734,734,0
20241031,155400,605178742,734,734,734,734,0
20241031,155300,605178742,734,734,734,734,0
20241031,155200,605178742,734,734,734,734,6305
20241031,155100,605178742,734,734,734,734,0
20241031,155000,605178742,734,734,734,734,0
20241031,154900,605178742,734,734,734,734,0
20241031,154800,605178742,734,734,734,734,0
20241031,154700,605178742,734,734,734,734,0
20241031,154600,605178742,734,734,734,734,0
20241031,154500,605178742,734,734,734,734,0
20241031,154400,605178742,734,734,734,734,0
20241031,154300,605178742,734,734,734,734,0
20241031,154200,605178742,734,734,734,734,0
20241031,154100,605178742,734,734,734,734,0
20241031,154000,605178742,734,734,734,734,0
20241031,153900,605178742,734,734,734,734,0
20241031,153800,605178742,734,734,734,734,0
20241031,153700,605178742,734,734,734,734,0
20241031,153600,605178742,734,734,734,734,0
20241031,153500,605178742,734,734,734,734,0
20241031,153400,605178742,734,734,734,734,0
20241031,153300,605178742,734,734,734,734,0
20241031,153200,605178742,734,734,734,734,0
20241031,153100,605178742,734,734,734,734,0
20241031,153000,605178742,734,734,734,734,6305
20241031,152900,600550872,734,734,734,734,0
20241031,152800,600550872,734,734,734,734,0
20241031,152700,600550872,734,734,734,734,0
20241031,152600,600550872,734,734,734,734,0
20241031,152500,600550872,734,734,734,734,0
20241031,152400,600550872,734,734,734,734,0
20241031,152300,600550872,734,734,734,734,0
20241031,152200,600550872,734,734,734,734,0
20241031,152100,600550872,734,734,734,734,0
20241031,152000,600550872,734,734,734,734,0
20241031,151900,600550872,734,734,734,734,452
20241031,151800,600219104,734,733,734,732,213
20241031,151700,600063181,731,731,731,731,100
20241031,151600,599990081,731,733,733,731,5604
20241031,151500,595890627,733,733,733,733,4209
20241031,151400,592805430,734,734,734,734,996
20241031,151300,592074366,734,734,734,734,1091
20241031,151200,591273572,734,734,734,734,5
20241031,151100,591269902,733,733,733,733,1140
20241031,151000,590434282,734,734,734,733,1621
20241031,150900,589244968,734,734,734,734,1840
20241031,150800,587894408,734,734,734,734,2739
20241031,150700,585883982,734,734,734,734,1
20241031,150600,585883248,734,734,734,734,1160
20241031,150500,585031808,734,734,734,734,0
20241031,150400,585031808,734,734,734,733,438
20241031,150300,584710319,734,733,734,733,1138
20241031,150200,583876027,734,733,734,733,2307
20241031,150100,582184965,734,734,734,734,0
20241031,150000,582184965,734,734,734,734,569
20241031,145900,581767319,734,734,734,734,501
20241031,145800,581399585,734,733,734,733,6
20241031,145700,581395186,734,734,734,734,0
20241031,145600,581395186,734,734,734,733,652
20241031,145500,580917268,733,734,734,733,352
20241031,145400,580659251,733,733,734,733,1249
20241031,145300,579743732,733,733,733,731,36
20241031,145200,579717406,732,733,733,732,3
20241031,145100,579715209,732,732,732,732,3547
20241031,145000,577118805,733,733,733,733,1
20241031,144900,577118072,732,732,732,731,2933
20241031,144800,574974044,733,733,734,732,117
20241031,144700,574888392,733,732,734,732,4956
20241031,144600,571256817,733,733,733,733,5220
20241031,144500,567430557,734,734,734,734,0
20241031,144400,567430557,734,734,734,734,1
20241031,144300,567429823,734,734,734,734,0
20241031,144200,567429823,734,734,734,734,2
20241031,144100,567428355,734,734,734,734,0
20241031,144000,567428355,734,734,734,734,71
20241031,143900,567376241,734,734,734,734,30
20241031,143800,567354221,734,734,734,734,968
20241031,143700,566643709,735,735,735,735,30
20241031,143600,566621659,734,734,734,734,20
20241031,143500,566606979,734,734,734,734,1
20241031,143400,566606245,732,732,732,732,5443
20241031,143300,562621969,735,733,735,733,5389
20241031,143200,558671054,735,733,735,733,1380
20241031,143100,557657662,735,735,735,735,4
20241031,143000,557654722,735,735,735,735,908
20241031,142900,556987342,735,734,735,733,889
20241031,142800,556335503,734,734,734,734,762
20241031,142700,555776195,734,734,734,734,0
20241031,142600,555776195,734,734,734,734,0
20241031,142500,555776195,734,733,734,733,356
20241031,142400,555515242,733,733,733,733,38
20241031,142300,555487388,733,733,733,733,1123
20241031,142200,554664229,733,733,733,733,2685
20241031,142100,552696124,733,733,733,733,50
20241031,142000,552659474,733,732,733,732,1260
20241031,141900,551737153,733,733,733,733,1
20241031,141800,551736420,733,733,733,733,0
20241031,141700,551736420,733,733,733,733,30
20241031,141600,551714430,733,733,733,733,87
20241031,141500,551650659,732,733,733,732,1576
20241031,141400,550496407,733,732,733,732,454
20241031,141300,550163755,734,735,735,734,12
20241031,141200,550154942,735,732,735,732,1127
20241031,141100,549329963,733,733,733,733,739
20241031,141000,548788276,733,734,734,733,1000
20241031,140900,548054500,735,735,735,735,3
20241031,140800,548052295,735,735,735,735,0
20241031,140700,548052295,735,734,735,734,1115
20241031,140600,547233771,735,735,735,735,30
20241031,140500,547211721,735,735,735,735,1
20241031,140400,547210986,735,735,735,735,14
20241031,140300,547200696,736,736,736,736,0
20241031,140200,547200696,736,736,736,736,0
20241031,140100,547200696,736,736,736,736,15
20241031,140000,547189656,731,731,731,731,0
20241031,135900,547189656,731,731,731,731,0
20241031,135800,547189656,731,731,731,731,0
20241031,135700,547189656,731,732,732,731,999
20241031,135600,546458677,732,736,736,730,35867
20241031,135500,520204625,736,739,739,736,733
20241031,135400,519662953,736,738,739,736,663
20241031,135300,519173661,738,738,738,738,200
20241031,135200,519026061,739,739,739,739,0
20241031,135100,519026061,739,739,739,739,1025
20241031,135000,518268586,738,739,739,738,1422
20241031,134900,517218150,739,739,739,739,5
20241031,134800,517214455,738,738,739,738,2475
20241031,134700,515387805,738,738,738,738,1446
20241031,134600,514320657,738,738,738,738,318
20241031,134500,514085973,738,735,738,735,1005
20241031,134400,513347283,738,738,738,738,0
20241031,134300,513347283,738,738,738,738,863
20241031,134200,512710389,738,738,738,738,0
20241031,134100,512710389,738,738,738,738,124
20241031,134000,512618877,738,738,738,737,81
20241031,133900,512559105,737,737,737,737,344
20241031,133800,512305577,737,737,737,737,683
20241031,133700,511802206,737,737,737,737,758
20241031,133600,511243560,736,736,736,736,0
20241031,133500,511243560,736,734,736,734,131
20241031,133400,511147244,737,737,737,737,403
20241031,133300,510850233,737,737,737,737,0
20241031,133200,510850233,737,737,737,737,0
20241031,133100,510850233,737,737,737,737,2
20241031,133000,510848759,737,736,737,736,1411
20241031,132900,509809348,736,734,736,734,510
20241031,132800,509434994,734,734,734,734,350
20241031,132700,509178094,735,735,735,735,50
20241031,132600,509141344,735,734,735,734,200
20241031,132500,508994494,734,734,734,734,205
20241031,132400,508844024,734,734,734,734,1282
20241031,132300,507903036,735,735,735,735,13
20241031,132200,507893481,735,735,735,735,214
20241031,132100,507736191,736,736,736,736,697
20241031,132000,507223199,736,737,737,736,1310
20241031,131900,506258677,737,737,737,737,1036
20241031,131800,505495145,737,737,737,737,1
20241031,131700,505494408,736,736,736,736,0
20241031,131600,505494408,736,736,736,736,0
20241031,131500,505494408,736,736,736,736,3
20241031,131400,505492200,736,736,736,736,364
20241031,131300,505224296,735,736,736,735,507
20241031,131200,504851644,736,736,736,736,2430
20241031,131100,503063164,737,737,737,737,1160
20241031,131000,502208244,737,737,737,737,5
20241031,130900,502204559,736,737,737,736,59
20241031,130800,502161112,737,737,737,737,0
20241031,130700,502161112,737,737,737,737,2711
20241031,130600,500163105,737,737,737,737,0
20241031,130500,500163105,737,737,737,737,1473
20241031,130400,499077504,738,736,738,736,646
20241031,130300,498601448,736,736,736,736,0
20241031,130200,498601448,736,738,738,736,130
20241031,130100,498505566,737,736,737,736,930
20241031,130000,497821056,736,736,736,736,0
20241031,125900,497821056,736,736,736,736,3613
20241031,125800,495161888,737,738,738,737,798
20241031,125700,494572967,736,736,736,736,1
20241031,125600,494572231,737,738,738,737,13
20241031,125500,494562638,738,739,739,738,834
20241031,125400,493946360,739,739,739,739,1
20241031,125300,493945621,738,738,738,738,349
20241031,125200,493688059,737,737,737,737,0
20241031,125100,493688059,737,737,737,737,0
20241031,125000,493688059,737,738,738,737,35
20241031,124900,493662259,738,737,738,737,14978
20241031,124800,482619558,736,736,736,735,1001
20241031,124700,481883821,737,737,737,737,668
20241031,124600,481391505,737,737,737,737,1100
20241031,124500,480580805,737,737,737,737,70
20241031,124400,480529215,737,735,737,735,728
20241031,124300,479992692,737,737,737,737,32
20241031,124200,479969108,737,737,737,737,0
20241031,124100,479969108,737,737,737,737,10
20241031,124000,479961738,737,737,737,737,906
20241031,123900,479294016,738,738,738,738,0
20241031,123800,479294016,738,737,738,737,3
20241031,123700,479291804,737,737,737,737,590
20241031,123600,478856974,737,737,737,737,0
20241031,123500,478856974,737,737,737,737,0
20241031,123400,478856974,737,735,737,735,1195
20241031,123300,477977259,735,735,735,735,506
20241031,123200,477605349,735,735,735,735,281
20241031,123100,477398814,737,737,737,737,1
20241031,123000,477398077,735,737,737,735,902
20241031,122900,476735103,737,737,737,737,537
20241031,122800,476339334,737,737,737,737,22
20241031,122700,476323120,737,737,737,737,0
20241031,122600,476323120,737,737,737,737,0
20241031,122500,476323120,737,737,737,737,0
20241031,122400,476323120,737,737,737,737,0
20241031,122300,476323120,737,737,737,737,200
20241031,122200,476175720,733,733,733,733,0
20241031,122100,476175720,733,733,733,733,1300
20241031,122000,475222820,731,731,731,731,0
20241031,121900,475222820,731,731,731,731,0
20241031,121800,475222820,731,739,739,731,10203
20241031,121700,467751991,739,738,739,738,479
20241031,121600,467398035,739,738,739,738,703
20241031,121500,466878525,738,738,738,738,3
20241031,121400,466876311,737,737,737,737,1
20241031,121300,466875574,739,738,739,738,856
20241031,121200,466243078,738,738,738,738,0
20241031,121100,466243078,738,738,738,738,40
20241031,121000,466213558,738,738,738,738,3
20241031,120900,466211344,739,738,739,738,1499
20241031,120800,465103607,738,738,738,738,0
20241031,120700,465103607,738,738,738,738,51
20241031,120600,465065969,738,738,738,738,746
20241031,120500,464515421,738,738,738,738,500
20241031,120400,464146421,738,738,738,738,700
20241031,120300,463629821,738,738,738,738,1
20241031,120200,463629083,733,738,738,733,2136
20241031,120100,462059939,738,738,738,738,2794
20241031,120000,459997967,737,737,737,737,289
20241031,115900,459784974,737,737,737,737,0
20241031,115800,459784974,737,737,737,737,0
20241031,115700,459784974,737,737,737,737,0
20241031,115600,459784974,737,737,737,737,703
20241031,115500,459266863,733,733,733,733,1000
20241031,115400,458533863,737,737,737,736,826
20241031,115300,457925112,738,738,738,738,0
20241031,115200,457925112,738,737,738,737,1136
20241031,115100,457086752,737,737,737,737,2
20241031,115000,457085278,738,738,738,738,0
20241031,114900,457085278,738,738,738,738,912
20241031,114800,456412222,738,737,738,737,404
20241031,114700,456114110,737,737,737,737,0
20241031,114600,456114110,737,736,737,736,912
20241031,114500,455441976,738,738,738,738,0
20241031,114400,455441976,738,738,738,738,0
20241031,114300,455441976,738,735,738,735,10409
20241031,114200,447767838,735,735,735,735,537
20241031,114100,447373143,735,735,735,735,20
20241031,114000,447358443,737,736,737,736,4360
20241031,113900,444145242,736,735,736,735,651
20241031,113800,443666306,735,735,735,735,10
20241031,113700,443658956,736,735,737,735,10484
20241031,113600,435942419,732,732,732,732,210
20241031,113500,435788699,732,732,732,732,0
20241031,113400,435788699,732,732,732,732,798
20241031,113300,435204563,731,731,731,731,0
20241031,113200,435204563,731,733,733,731,1717
20241031,113100,433948274,736,733,736,733,2992
20241031,113000,431748137,734,734,734,734,0
20241031,112900,431748137,734,734,734,734,8
20241031,112800,431742265,731,731,731,731,0
20241031,112700,431742265,731,731,731,731,100
20241031,112600,431669165,732,732,732,732,10
20241031,112500,431661845,731,731,731,731,0
20241031,112400,431661845,731,731,731,731,0
20241031,112300,431661845,731,731,731,731,0
20241031,112200,431661845,731,734,734,731,3278
20241031,112100,429265027,734,734,734,734,3598
20241031,112000,426624095,735,735,735,735,27
20241031,111900,426604250,736,735,736,735,2993
20241031,111800,424403949,731,731,731,731,3000
20241031,111700,422210949,735,735,735,735,3779
20241031,111600,419433384,735,735,735,735,5
20241031,111500,419429709,731,733,735,731,8212
20241031,111400,413421223,735,733,735,733,3244
20241031,111300,411043361,736,735,736,734,3260
20241031,111200,408644876,734,734,734,734,1403
20241031,111100,407615074,734,734,734,734,0
20241031,111000,407615074,734,734,734,734,545
20241031,110900,407215044,734,734,734,734,5
20241031,110800,407211374,733,733,734,733,1611
20241031,110700,406030506,733,733,733,733,0
20241031,110600,406030506,733,733,733,733,1999
20241031,110500,404565239,733,731,733,731,5
20241031,110400,404561578,731,731,731,731,1
20241031,110300,404560847,733,732,733,731,12
20241031,110200,404552069,732,732,732,732,1053
20241031,110100,403781273,734,734,734,732,5978
20241031,110000,399403611,735,735,735,735,0
20241031,105900,399403611,735,732,735,732,1268
20241031,105800,398471721,735,735,735,735,100
20241031,105700,398398221,735,733,735,733,950
20241031,105600,397700960,733,733,733,733,158
20241031,105500,397585146,733,735,735,733,1589
20241031,105400,396417681,735,734,735,734,945
20241031,105300,395723287,734,733,734,733,1160
20241031,105200,394872017,733,734,734,733,1060
20241031,105100,394094007,734,734,734,734,200
20241031,105000,393947207,734,733,734,732,113
20241031,104900,393864451,733,734,734,733,3058
20241031,104800,391621263,735,732,735,731,13520
20241031,104700,381718769,732,730,733,730,13615
20241031,104600,371762061,731,729,731,729,10936
20241031,104500,363779205,729,727,730,727,5436
20241031,104400,359823642,727,727,727,722,4030
20241031,104300,356908832,727,727,727,727,662
20241031,104200,356427558,727,727,727,726,15
20241031,104100,356416654,727,723,727,722,1440
20241031,104000,355372318,727,727,727,723,713
20241031,103900,354853975,726,726,726,726,13538
20241031,103800,345025387,725,725,726,725,338
20241031,103700,344780336,726,725,726,725,872
20241031,103600,344147265,726,722,726,722,5
20241031,103500,344143642,725,724,725,724,6268
20241031,103400,339604612,724,721,724,721,51
20241031,103300,339567838,721,724,724,721,86
20241031,103200,339505640,722,722,722,722,2001
20241031,103100,338060918,724,724,724,724,1700
20241031,103000,336830118,724,722,724,722,1001
20241031,102900,336107394,722,722,722,722,1890
20241031,102800,334742814,723,723,723,723,575
20241031,102700,334327089,723,723,723,723,120
20241031,102600,334240329,723,722,723,722,1700
20241031,102500,333012924,722,722,722,722,1705
20241031,102400,331781914,722,721,722,720,12
20241031,102300,331773262,721,721,721,721,100
20241031,102200,331701162,721,721,721,721,3072
20241031,102100,329486250,721,720,721,720,3114
20241031,102000,327241503,719,719,719,718,4550
20241031,101900,323970558,719,719,719,718,10233
20241031,101800,316622462,719,720,720,719,19404
20241031,101700,302670835,720,720,720,720,2274
20241031,101600,301033555,719,721,721,719,17784
20241031,101500,288232614,721,721,721,720,30
20241031,101400,288210989,721,720,721,720,1716
20241031,101300,286975253,720,721,721,719,28908
20241031,101200,266159945,722,722,722,721,21282
20241031,101100,250815466,722,722,724,722,26225
20241031,101000,231870774,722,723,723,722,13208
20241031,100900,222322390,724,724,724,724,1509
20241031,100800,221229874,724,724,724,724,4715
20241031,100700,217816214,726,726,726,726,8
20241031,100600,217810406,725,727,727,725,11
20241031,100500,217802413,727,727,727,727,39230
20241031,100400,189282203,727,725,727,724,36910
20241031,100300,162530931,725,725,725,724,207
20241031,100200,162381056,725,725,725,725,3
20241031,100100,162378881,724,724,724,723,1334
20241031,100000,161413124,724,724,724,724,3100
20241031,095900,159168724,724,724,725,724,205
20241031,095800,159020289,725,726,727,725,1520
20241031,095700,157917189,725,725,725,725,0
20241031,095600,157917189,725,724,726,724,4043
20241031,095500,154990037,725,725,725,725,381
20241031,095400,154713812,727,726,727,726,187
20241031,095300,154577872,727,727,727,727,2
20241031,095200,154576418,727,727,727,727,15
20241031,095100,154565513,727,727,727,727,441
20241031,095000,154244906,727,727,727,726,106
20241031,094900,154167944,727,725,727,725,2729
20241031,094800,152186710,723,723,723,723,0
20241031,094700,152186710,723,723,723,723,1057
20241031,094600,151422499,723,726,726,723,2090
20241031,094500,149909407,726,726,726,726,164
20241031,094400,149790343,726,726,726,724,1212
20241031,094300,148911407,726,724,726,723,1897
20241031,094200,147539632,724,724,724,724,0
20241031,094100,147539632,724,724,724,724,0
20241031,094000,147539632,724,724,724,724,194
20241031,093900,147399176,724,723,724,723,7800
20241031,093800,141758486,723,724,724,723,1685
20241031,093700,140540109,724,723,724,723,12382
20241031,093600,131586541,723,724,724,723,30
20241031,093500,131564850,726,727,727,723,30285
20241031,093400,109619214,726,726,726,726,3091
20241031,093300,107375148,726,726,728,726,216
20241031,093200,107218308,729,729,729,726,5137
20241031,093100,103483264,729,729,729,729,5
20241031,093000,103479619,726,729,729,726,807
20241031,092900,102893725,726,727,729,726,114
20241031,092800,102810947,726,728,728,726,13220
20241031,092700,93209842,727,727,727,727,2375
20241031,092600,91483217,727,727,727,727,177
20241031,092500,91354538,727,728,728,727,10631
20241031,092400,83625456,728,729,729,728,20
20241031,092300,83610881,729,729,729,727,6864
20241031,092200,78608797,729,729,729,729,85
20241031,092100,78546832,730,729,730,729,2217
20241031,092000,76928973,729,730,730,729,554
20241031,091900,76525102,728,728,730,728,4606
20241031,091800,73171924,728,730,730,728,76
20241031,091700,73116585,730,729,730,729,4
20241031,091600,73113667,730,730,730,730,11
20241031,091500,73105637,730,731,731,726,3307
20241031,091400,70703176,731,727,731,726,3108
20241031,091300,68443755,727,727,731,726,2016
20241031,091200,66979759,726,727,731,726,1540
20241031,091100,65860517,730,729,731,726,2321
20241031,091000,64174124,729,730,731,729,20041
20241031,090900,49544233,731,731,731,726,97
20241031,090800,49473611,726,734,734,726,9055
20241031,090700,42893412,729,729,737,727,3800
20241031,090600,40121592,729,729,729,729,2
20241031,090500,40120134,729,730,730,725,16316
20241031,090400,28268029,730,731,737,730,7108
20241031,090300,23078634,731,731,731,731,1579
20241031,090200,21924385,730,736,736,730,13228
20241031,090100,12246003,735,737,737,735,2198
20241031,090000,10630290,737,741,741,737,14382