stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,185400,3284938735,1514,1514,1514,1514,51408
20231031,185300,3284938735,1514,1514,1514,1514,0
20231031,185200,3284938735,1514,1514,1514,1514,0
20231031,185100,3284938735,1514,1514,1514,1514,0
20231031,185000,3284938735,1514,1514,1514,1514,0
20231031,184900,3284938735,1514,1514,1514,1514,0
20231031,184800,3284938735,1514,1514,1514,1514,0
20231031,184700,3284938735,1514,1514,1514,1514,0
20231031,184600,3284938735,1514,1514,1514,1514,0
20231031,184500,3284938735,1514,1514,1514,1514,0
20231031,184400,3284938735,1514,1514,1514,1514,0
20231031,184300,3284938735,1514,1514,1514,1514,0
20231031,184200,3284938735,1514,1514,1514,1514,0
20231031,184100,3284938735,1514,1514,1514,1514,0
20231031,184000,3284938735,1514,1514,1514,1514,0
20231031,183900,3284938735,1514,1514,1514,1514,0
20231031,183800,3284938735,1514,1514,1514,1514,0
20231031,183700,3284938735,1514,1514,1514,1514,0
20231031,183600,3284938735,1514,1514,1514,1514,0
20231031,183500,3284938735,1514,1514,1514,1514,0
20231031,183400,3284938735,1514,1514,1514,1514,0
20231031,183300,3284938735,1514,1514,1514,1514,0
20231031,183200,3284938735,1514,1514,1514,1514,0
20231031,183100,3284938735,1514,1514,1514,1514,0
20231031,183000,3284938735,1514,1514,1514,1514,0
20231031,182900,3284938735,1514,1514,1514,1514,0
20231031,182800,3284938735,1514,1514,1514,1514,0
20231031,182700,3284938735,1514,1514,1514,1514,0
20231031,182600,3284938735,1514,1514,1514,1514,0
20231031,182500,3284938735,1514,1514,1514,1514,0
20231031,182400,3284938735,1514,1514,1514,1514,51408
20231031,182300,3284938735,1514,1514,1514,1514,0
20231031,182200,3284938735,1514,1514,1514,1514,0
20231031,182100,3284938735,1514,1514,1514,1514,0
20231031,182000,3284938735,1514,1514,1514,1514,0
20231031,181900,3284938735,1514,1514,1514,1514,0
20231031,181800,3284938735,1514,1514,1514,1514,0
20231031,181700,3284938735,1514,1514,1514,1514,0
20231031,181600,3284938735,1514,1514,1514,1514,0
20231031,181500,3284938735,1514,1514,1514,1514,0
20231031,181400,3284938735,1514,1514,1514,1514,0
20231031,181300,3284938735,1514,1514,1514,1514,0
20231031,181200,3284938735,1514,1514,1514,1514,0
20231031,181100,3284938735,1514,1514,1514,1514,0
20231031,181000,3284938735,1514,1514,1514,1514,0
20231031,180900,3284938735,1514,1514,1514,1514,0
20231031,180800,3284938735,1514,1514,1514,1514,0
20231031,180700,3284938735,1514,1514,1514,1514,0
20231031,180600,3284938735,1514,1514,1514,1514,0
20231031,180500,3284938735,1514,1514,1514,1514,0
20231031,180400,3284938735,1514,1514,1514,1514,0
20231031,180300,3284938735,1514,1514,1514,1514,0
20231031,180200,3284938735,1514,1514,1514,1514,0
20231031,180100,3284938735,1514,1514,1514,1514,0
20231031,180000,3284938735,1514,1514,1514,1514,0
20231031,175900,3284938735,1514,1514,1514,1514,0
20231031,175800,3284938735,1514,1514,1514,1514,0
20231031,175700,3284938735,1514,1514,1514,1514,0
20231031,175600,3284938735,1514,1514,1514,1514,0
20231031,175500,3284938735,1514,1514,1514,1514,0
20231031,175400,3284938735,1514,1514,1514,1514,51408
20231031,175300,3284938735,1514,1514,1514,1514,0
20231031,175200,3284938735,1514,1514,1514,1514,0
20231031,175100,3284938735,1514,1514,1514,1514,0
20231031,175000,3284938735,1514,1514,1514,1514,0
20231031,174900,3284938735,1514,1514,1514,1514,0
20231031,174800,3284938735,1514,1514,1514,1514,0
20231031,174700,3284938735,1514,1514,1514,1514,0
20231031,174600,3284938735,1514,1514,1514,1514,0
20231031,174500,3284938735,1514,1514,1514,1514,0
20231031,174400,3284938735,1514,1514,1514,1514,0
20231031,174300,3284938735,1514,1514,1514,1514,0
20231031,174200,3284938735,1514,1514,1514,1514,0
20231031,174100,3284938735,1514,1514,1514,1514,0
20231031,174000,3284938735,1514,1514,1514,1514,0
20231031,173900,3284938735,1514,1514,1514,1514,0
20231031,173800,3284938735,1514,1514,1514,1514,0
20231031,173700,3284938735,1514,1514,1514,1514,0
20231031,173600,3284938735,1514,1514,1514,1514,0
20231031,173500,3284938735,1514,1514,1514,1514,0
20231031,173400,3284938735,1514,1514,1514,1514,0
20231031,173300,3284938735,1514,1514,1514,1514,0
20231031,173200,3284938735,1514,1514,1514,1514,0
20231031,173100,3284938735,1514,1514,1514,1514,0
20231031,173000,3284938735,1514,1514,1514,1514,0
20231031,172900,3284938735,1514,1514,1514,1514,0
20231031,172800,3284938735,1514,1514,1514,1514,0
20231031,172700,3284938735,1514,1514,1514,1514,0
20231031,172600,3284938735,1514,1514,1514,1514,0
20231031,172500,3284938735,1514,1514,1514,1514,0
20231031,172400,3284938735,1514,1514,1514,1514,51408
20231031,172300,3284938735,1514,1514,1514,1514,0
20231031,172200,3284938735,1514,1514,1514,1514,0
20231031,172100,3284938735,1514,1514,1514,1514,0
20231031,172000,3284938735,1514,1514,1514,1514,0
20231031,171900,3284938735,1514,1514,1514,1514,0
20231031,171800,3284938735,1514,1514,1514,1514,0
20231031,171700,3284938735,1514,1514,1514,1514,0
20231031,171600,3284938735,1514,1514,1514,1514,0
20231031,171500,3284938735,1514,1514,1514,1514,0
20231031,171400,3284938735,1514,1514,1514,1514,0
20231031,171300,3284938735,1514,1514,1514,1514,0
20231031,171200,3284938735,1514,1514,1514,1514,0
20231031,171100,3284938735,1514,1514,1514,1514,0
20231031,171000,3284938735,1514,1514,1514,1514,0
20231031,170900,3284938735,1514,1514,1514,1514,0
20231031,170800,3284938735,1514,1514,1514,1514,0
20231031,170700,3284938735,1514,1514,1514,1514,0
20231031,170600,3284938735,1514,1514,1514,1514,0
20231031,170500,3284938735,1514,1514,1514,1514,0
20231031,170400,3284938735,1514,1514,1514,1514,0
20231031,170300,3284938735,1514,1514,1514,1514,0
20231031,170200,3284938735,1514,1514,1514,1514,0
20231031,170100,3284938735,1514,1514,1514,1514,0
20231031,170000,3284938735,1514,1514,1514,1514,0
20231031,165900,3284938735,1514,1514,1514,1514,0
20231031,165800,3284938735,1514,1514,1514,1514,0
20231031,165700,3284938735,1514,1514,1514,1514,0
20231031,165600,3284938735,1514,1514,1514,1514,0
20231031,165500,3284938735,1514,1514,1514,1514,0
20231031,165400,3284938735,1514,1514,1514,1514,51408
20231031,165300,3284938735,1514,1514,1514,1514,0
20231031,165200,3284938735,1514,1514,1514,1514,0
20231031,165100,3284938735,1514,1514,1514,1514,0
20231031,165000,3284938735,1514,1514,1514,1514,0
20231031,164900,3284938735,1514,1514,1514,1514,0
20231031,164800,3284938735,1514,1514,1514,1514,0
20231031,164700,3284938735,1514,1514,1514,1514,0
20231031,164600,3284938735,1514,1514,1514,1514,0
20231031,164500,3284938735,1514,1514,1514,1514,0
20231031,164400,3284938735,1514,1514,1514,1514,0
20231031,164300,3284938735,1514,1514,1514,1514,0
20231031,164200,3284938735,1514,1514,1514,1514,0
20231031,164100,3284938735,1514,1514,1514,1514,0
20231031,164000,3284938735,1514,1514,1514,1514,0
20231031,163900,3284938735,1514,1514,1514,1514,0
20231031,163800,3284938735,1514,1514,1514,1514,0
20231031,163700,3284938735,1514,1514,1514,1514,0
20231031,163600,3284938735,1514,1514,1514,1514,0
20231031,163500,3284938735,1514,1514,1514,1514,0
20231031,163400,3284938735,1514,1514,1514,1514,0
20231031,163300,3284938735,1514,1514,1514,1514,0
20231031,163200,3284938735,1514,1514,1514,1514,0
20231031,163100,3284938735,1514,1514,1514,1514,0
20231031,163000,3284938735,1514,1514,1514,1514,0
20231031,162900,3284938735,1514,1514,1514,1514,0
20231031,162800,3284938735,1514,1514,1514,1514,0
20231031,162700,3284938735,1514,1514,1514,1514,0
20231031,162600,3284938735,1514,1514,1514,1514,0
20231031,162500,3284938735,1514,1514,1514,1514,0
20231031,162400,3284938735,1514,1514,1514,1514,51408
20231031,162300,3284938735,1514,1514,1514,1514,0
20231031,162200,3284938735,1514,1514,1514,1514,0
20231031,162100,3284938735,1514,1514,1514,1514,0
20231031,162000,3284938735,1514,1514,1514,1514,0
20231031,161900,3284938735,1514,1514,1514,1514,0
20231031,161800,3284938735,1514,1514,1514,1514,0
20231031,161700,3284938735,1514,1514,1514,1514,0
20231031,161600,3284938735,1514,1514,1514,1514,0
20231031,161500,3284938735,1514,1514,1514,1514,0
20231031,161400,3284938735,1514,1514,1514,1514,0
20231031,161300,3284938735,1514,1514,1514,1514,0
20231031,161200,3284938735,1514,1514,1514,1514,0
20231031,161100,3284938735,1514,1514,1514,1514,0
20231031,161000,3284938735,1514,1514,1514,1514,0
20231031,160900,3284938735,1514,1514,1514,1514,0
20231031,160800,3284938735,1514,1514,1514,1514,0
20231031,160700,3284938735,1514,1514,1514,1514,0
20231031,160600,3284938735,1514,1514,1514,1514,0
20231031,160500,3284938735,1514,1514,1514,1514,0
20231031,160400,3284938735,1514,1514,1514,1514,0
20231031,160300,3284938735,1514,1514,1514,1514,0
20231031,160200,3284938735,1514,1514,1514,1514,0
20231031,160100,3284938735,1514,1514,1514,1514,0
20231031,160000,3284938735,1514,1514,1514,1514,0
20231031,155900,3284938735,1514,1514,1514,1514,0
20231031,155800,3284938735,1514,1514,1514,1514,0
20231031,155700,3284938735,1514,1514,1514,1514,0
20231031,155600,3284938735,1514,1514,1514,1514,0
20231031,155500,3284938735,1514,1514,1514,1514,0
20231031,155400,3284938735,1514,1514,1514,1514,51408
20231031,155300,3284938735,1514,1514,1514,1514,0
20231031,155200,3284938735,1514,1514,1514,1514,0
20231031,155100,3284938735,1514,1514,1514,1514,0
20231031,155000,3284938735,1514,1514,1514,1514,0
20231031,154900,3284938735,1514,1514,1514,1514,0
20231031,154800,3284938735,1514,1514,1514,1514,0
20231031,154700,3284938735,1514,1514,1514,1514,0
20231031,154600,3284938735,1514,1514,1514,1514,0
20231031,154500,3284938735,1514,1514,1514,1514,0
20231031,154400,3284938735,1514,1514,1514,1514,0
20231031,154300,3284938735,1514,1514,1514,1514,0
20231031,154200,3284938735,1514,1514,1514,1514,0
20231031,154100,3284938735,1514,1514,1514,1514,0
20231031,154000,3284938735,1514,1514,1514,1514,0
20231031,153900,3284938735,1514,1514,1514,1514,0
20231031,153800,3284938735,1514,1514,1514,1514,0
20231031,153700,3284938735,1514,1514,1514,1514,0
20231031,153600,3284938735,1514,1514,1514,1514,0
20231031,153500,3284938735,1514,1514,1514,1514,0
20231031,153400,3284938735,1514,1514,1514,1514,0
20231031,153300,3284938735,1514,1514,1514,1514,0
20231031,153200,3284938735,1514,1514,1514,1514,0
20231031,153100,3284938735,1514,1514,1514,1514,0
20231031,153000,3284938735,1514,1514,1514,1514,51408
20231031,152900,3207107023,1519,1519,1519,1519,0
20231031,152800,3207107023,1519,1519,1519,1519,0
20231031,152700,3207107023,1519,1519,1519,1519,0
20231031,152600,3207107023,1519,1519,1519,1519,0
20231031,152500,3207107023,1519,1519,1519,1519,0
20231031,152400,3207107023,1519,1519,1519,1519,0
20231031,152300,3207107023,1519,1519,1519,1519,0
20231031,152200,3207107023,1519,1519,1519,1519,0
20231031,152100,3207107023,1519,1519,1519,1519,0
20231031,152000,3207107023,1519,1519,1519,1519,0
20231031,151900,3207107023,1519,1521,1521,1515,18676
20231031,151800,3178755344,1520,1521,1522,1519,9660
20231031,151700,3164069997,1522,1525,1525,1520,13179
20231031,151600,3144023642,1525,1525,1526,1524,3926
20231031,151500,3138037861,1525,1524,1526,1523,2719
20231031,151400,3133892894,1525,1526,1527,1522,12807
20231031,151300,3114368337,1527,1526,1527,1525,5162
20231031,151200,3106492119,1527,1529,1530,1526,5783
20231031,151100,3097662928,1530,1528,1531,1527,1192
20231031,151000,3095841056,1530,1530,1532,1528,3574
20231031,150900,3090372546,1530,1527,1530,1527,1037
20231031,150800,3088787921,1527,1530,1530,1527,1354
20231031,150700,3086719967,1530,1530,1530,1527,4655
20231031,150600,3079609448,1530,1529,1530,1527,2589
20231031,150500,3075652373,1529,1530,1531,1525,10596
20231031,150400,3059469900,1530,1530,1530,1528,1439
20231031,150300,3057270306,1533,1533,1533,1529,1902
20231031,150200,3054360396,1534,1532,1534,1529,6410
20231031,150100,3044550567,1533,1534,1534,1532,2862
20231031,150000,3040161265,1534,1530,1534,1530,1374
20231031,145900,3038056241,1528,1529,1537,1528,2545
20231031,145800,3034160276,1529,1531,1531,1526,4538
20231031,145700,3027225550,1530,1533,1533,1530,4946
20231031,145600,3019653751,1533,1534,1535,1532,3104
20231031,145500,3014895054,1535,1535,1535,1534,5721
20231031,145400,3006116630,1535,1535,1539,1534,4031
20231031,145300,2999926922,1536,1533,1541,1533,6971
20231031,145200,2989202782,1539,1523,1539,1523,70288
20231031,145100,2881742894,1524,1521,1524,1520,14204
20231031,145000,2860140526,1521,1520,1521,1519,7558
20231031,144900,2848652788,1520,1522,1523,1519,7231
20231031,144800,2837658852,1522,1519,1523,1519,5023
20231031,144700,2830028477,1520,1522,1525,1520,10459
20231031,144600,2814127992,1521,1525,1525,1520,11015
20231031,144500,2797377165,1526,1526,1526,1523,1593
20231031,144400,2794950200,1525,1527,1527,1524,1662
20231031,144300,2792415883,1528,1524,1529,1522,13101
20231031,144200,2772431093,1525,1521,1525,1519,24647
20231031,144100,2734947261,1521,1522,1525,1520,19046
20231031,144000,2705977577,1523,1525,1526,1523,10354
20231031,143900,2690197666,1525,1529,1530,1525,1890
20231031,143800,2687314299,1529,1525,1529,1525,1089
20231031,143700,2685652842,1525,1528,1528,1524,6042
20231031,143600,2676436843,1531,1534,1534,1531,177
20231031,143500,2676165699,1526,1532,1533,1526,2890
20231031,143400,2671750424,1534,1534,1534,1527,1379
20231031,143300,2669642357,1528,1525,1528,1525,6314
20231031,143200,2660010369,1525,1525,1525,1524,2432
20231031,143100,2656301724,1525,1525,1525,1523,4489
20231031,143000,2649461743,1524,1527,1527,1524,23697
20231031,142900,2613329776,1527,1529,1529,1527,7404
20231031,142800,2602017511,1530,1529,1530,1528,3993
20231031,142700,2595912200,1529,1530,1531,1529,6991
20231031,142600,2585213328,1530,1532,1532,1530,495
20231031,142500,2584455384,1532,1533,1533,1530,4007
20231031,142400,2578322799,1533,1533,1533,1533,654
20231031,142300,2577320217,1530,1536,1539,1530,3622
20231031,142200,2571774706,1533,1537,1540,1531,4204
20231031,142100,2565326195,1535,1534,1537,1532,7849
20231031,142000,2553288698,1534,1534,1534,1533,986
20231031,141900,2551776779,1534,1535,1535,1534,1303
20231031,141800,2549777584,1535,1542,1542,1535,2996
20231031,141700,2545177120,1543,1541,1543,1541,2554
20231031,141600,2541240760,1541,1541,1544,1536,1788
20231031,141500,2538487827,1542,1543,1543,1542,258
20231031,141400,2538089742,1543,1543,1543,1539,1754
20231031,141300,2535383843,1543,1543,1543,1535,1918
20231031,141200,2532431734,1543,1544,1545,1543,760
20231031,141100,2531258023,1545,1546,1546,1544,1654
20231031,141000,2528703494,1545,1545,1546,1545,1420
20231031,140900,2526508625,1545,1544,1545,1544,6532
20231031,140800,2516420712,1544,1543,1544,1543,739
20231031,140700,2515280256,1543,1542,1543,1542,1646
20231031,140600,2512741493,1542,1534,1542,1534,31646
20231031,140500,2464072120,1533,1531,1535,1531,6654
20231031,140400,2453873244,1531,1530,1532,1528,16290
20231031,140300,2428955921,1528,1532,1532,1528,6229
20231031,140200,2419424553,1533,1534,1535,1533,1730
20231031,140100,2416771425,1534,1534,1535,1534,1205
20231031,140000,2414922244,1534,1535,1536,1534,1029
20231031,135900,2413343340,1535,1535,1536,1534,1375
20231031,135800,2411232891,1535,1531,1535,1531,2312
20231031,135700,2407691199,1535,1537,1538,1530,20048
20231031,135600,2376961382,1538,1538,1538,1538,105
20231031,135500,2376799892,1536,1538,1539,1536,5467
20231031,135400,2368400670,1538,1538,1539,1538,4915
20231031,135300,2360841194,1538,1539,1539,1538,685
20231031,135200,2359787663,1538,1538,1539,1538,1569
20231031,135100,2357374540,1538,1539,1539,1536,4669
20231031,135000,2350197197,1538,1539,1539,1538,2317
20231031,134900,2346632269,1539,1539,1540,1539,4199
20231031,134800,2340169997,1539,1540,1540,1539,915
20231031,134700,2338761012,1540,1538,1540,1536,3597
20231031,134600,2333224632,1538,1534,1538,1534,1624
20231031,134500,2330727733,1534,1536,1536,1533,12150
20231031,134400,2312087970,1536,1538,1538,1536,966
20231031,134300,2310602645,1538,1538,1538,1531,23801
20231031,134200,2274138703,1538,1540,1541,1538,1369
20231031,134100,2272030642,1541,1541,1541,1541,1215
20231031,134000,2270158327,1541,1542,1542,1537,1109
20231031,133900,2268452153,1543,1537,1543,1537,614
20231031,133800,2267507125,1537,1540,1540,1537,9061
20231031,133700,2253559866,1540,1544,1547,1540,13357
20231031,133600,2232970631,1546,1547,1547,1543,4209
20231031,133500,2226467433,1547,1547,1547,1544,6593
20231031,133400,2216276146,1548,1548,1548,1547,3664
20231031,133300,2210606118,1548,1549,1550,1547,1270
20231031,133200,2208639231,1549,1550,1550,1548,4897
20231031,133100,2201055792,1549,1552,1554,1549,21634
20231031,133000,2167523006,1552,1555,1555,1552,147
20231031,132900,2167294541,1555,1552,1556,1551,2064
20231031,132800,2164092486,1551,1551,1552,1550,1125
20231031,132700,2162348476,1550,1552,1552,1550,6650
20231031,132600,2152034993,1551,1558,1558,1551,9027
20231031,132500,2138015179,1558,1555,1558,1555,3001
20231031,132400,2133348621,1555,1558,1558,1555,9601
20231031,132300,2118411348,1557,1557,1557,1557,1319
20231031,132200,2116357665,1558,1565,1565,1558,30085
20231031,132100,2069417147,1565,1562,1565,1562,1164
20231031,132000,2067596988,1563,1565,1565,1562,460
20231031,131900,2066878046,1565,1566,1566,1565,88
20231031,131800,2066740318,1566,1566,1566,1562,1353
20231031,131700,2064625318,1566,1563,1566,1563,235
20231031,131600,2064257582,1563,1563,1565,1561,2300
20231031,131500,2060664944,1563,1563,1563,1563,3532
20231031,131400,2055144428,1563,1566,1566,1563,378
20231031,131300,2054553018,1566,1566,1569,1562,2799
20231031,131200,2050172252,1567,1567,1567,1567,260
20231031,131100,2049764832,1567,1568,1568,1567,2048
20231031,131000,2046554290,1569,1568,1569,1568,564
20231031,130900,2045669881,1568,1568,1568,1568,1010
20231031,130800,2044086201,1568,1569,1569,1568,1019
20231031,130700,2042487860,1569,1567,1569,1567,1322
20231031,130600,2040414553,1567,1569,1569,1567,1134
20231031,130500,2038636973,1568,1567,1568,1567,314
20231031,130400,2038144641,1566,1563,1566,1563,5231
20231031,130300,2029957668,1563,1562,1563,1562,3370
20231031,130200,2024693727,1562,1563,1563,1562,2151
20231031,130100,2021333695,1563,1563,1563,1563,3
20231031,130000,2021329006,1562,1562,1562,1561,364
20231031,125900,2020760440,1561,1562,1563,1561,7876
20231031,125800,2008464874,1563,1564,1565,1562,5804
20231031,125700,1999396001,1564,1565,1565,1563,6302
20231031,125600,1989539777,1565,1566,1566,1565,1103
20231031,125500,1987813006,1566,1566,1566,1564,3858
20231031,125400,1981775943,1566,1567,1567,1566,2273
20231031,125300,1978216298,1567,1569,1569,1567,62
20231031,125200,1978119030,1569,1569,1569,1566,9885
20231031,125100,1962619474,1569,1569,1570,1568,2145
20231031,125000,1959254396,1569,1570,1570,1569,570
20231031,124900,1958359744,1568,1569,1570,1568,2355
20231031,124800,1954666035,1570,1569,1570,1568,393
20231031,124700,1954049447,1570,1570,1570,1567,1175
20231031,124600,1952206298,1570,1569,1570,1569,251
20231031,124500,1951812411,1569,1568,1569,1568,1860
20231031,124400,1948895125,1568,1568,1568,1568,272
20231031,124300,1948468629,1565,1565,1565,1565,512
20231031,124200,1947667349,1565,1564,1566,1564,4465
20231031,124100,1940682553,1564,1565,1565,1564,4054
20231031,124000,1934341269,1565,1566,1566,1565,2228
20231031,123900,1930854224,1566,1568,1569,1566,6136
20231031,123800,1921242157,1568,1569,1569,1568,1058
20231031,123700,1919583163,1569,1569,1570,1568,874
20231031,123600,1918212471,1569,1570,1570,1569,250
20231031,123500,1917820128,1570,1570,1570,1569,749
20231031,123400,1916644259,1569,1569,1570,1568,3967
20231031,123300,1910422466,1568,1568,1569,1568,1591
20231031,123200,1907926783,1569,1569,1569,1568,870
20231031,123100,1906562385,1568,1567,1569,1567,4145
20231031,123000,1900060165,1567,1569,1570,1567,6645
20231031,122900,1889647047,1569,1568,1569,1568,768
20231031,122800,1888442215,1568,1567,1568,1567,602
20231031,122700,1887498331,1567,1567,1569,1566,2437
20231031,122600,1883680559,1567,1569,1569,1567,986
20231031,122500,1882135289,1569,1567,1569,1567,2196
20231031,122400,1878693639,1567,1567,1567,1566,3260
20231031,122300,1873585490,1567,1568,1569,1567,3125
20231031,122200,1868688454,1569,1569,1569,1567,2163
20231031,122100,1865297721,1568,1568,1569,1567,1507
20231031,122000,1862935993,1567,1567,1567,1566,5864
20231031,121900,1853747106,1568,1568,1569,1567,6793
20231031,121800,1843096851,1569,1570,1572,1569,1530
20231031,121700,1840695856,1572,1569,1572,1569,380
20231031,121600,1840098499,1572,1572,1572,1568,5388
20231031,121500,1831643959,1572,1572,1572,1571,2633
20231031,121400,1827507475,1572,1571,1572,1570,763
20231031,121300,1826308741,1571,1571,1571,1571,163
20231031,121200,1826052668,1571,1570,1571,1570,1165
20231031,121100,1824223083,1571,1570,1571,1569,1939
20231031,121000,1821178223,1570,1571,1571,1569,2106
20231031,120900,1817872824,1571,1571,1571,1571,796
20231031,120800,1816622308,1571,1571,1571,1570,707
20231031,120700,1815512100,1571,1570,1571,1569,706
20231031,120600,1814403615,1569,1570,1570,1569,378
20231031,120500,1813810197,1570,1570,1570,1569,4224
20231031,120400,1807182689,1570,1572,1572,1570,144
20231031,120300,1806956582,1569,1573,1573,1569,1423
20231031,120200,1804721771,1573,1572,1573,1572,574
20231031,120100,1803819439,1571,1570,1571,1570,285
20231031,120000,1803371919,1570,1570,1570,1570,350
20231031,115900,1802822419,1570,1569,1570,1569,2393
20231031,115800,1799067797,1569,1570,1570,1568,115
20231031,115700,1798887340,1568,1570,1570,1568,11811
20231031,115600,1780357290,1570,1570,1570,1569,2524
20231031,115500,1776395453,1570,1569,1570,1569,1349
20231031,115400,1774278647,1569,1571,1571,1569,11695
20231031,115300,1755917664,1571,1572,1573,1571,7511
20231031,115200,1744117284,1572,1572,1572,1572,51
20231031,115100,1744037112,1573,1572,1573,1571,2642
20231031,115000,1739883409,1572,1572,1572,1571,355
20231031,114900,1739325350,1571,1572,1572,1571,796
20231031,114800,1738074560,1571,1572,1572,1571,313
20231031,114700,1737582786,1572,1575,1575,1572,20797
20231031,114600,1704873698,1576,1576,1576,1574,9149
20231031,114500,1690462082,1580,1575,1580,1575,1246
20231031,114400,1688495197,1576,1575,1576,1575,509
20231031,114300,1687693066,1575,1575,1575,1575,3804
20231031,114200,1681701766,1574,1575,1575,1574,564
20231031,114100,1680813920,1574,1574,1574,1574,534
20231031,114000,1679973404,1575,1575,1575,1574,5451
20231031,113900,1671390061,1575,1577,1577,1574,569
20231031,113800,1670493867,1577,1577,1577,1577,288
20231031,113700,1670039691,1577,1574,1577,1574,1351
20231031,113600,1667913214,1574,1574,1574,1573,330
20231031,113500,1667393841,1574,1579,1579,1574,329
20231031,113400,1666875537,1579,1580,1580,1579,291
20231031,113300,1666415801,1580,1573,1580,1573,5792
20231031,113200,1657301156,1580,1574,1580,1573,4662
20231031,113100,1649954669,1574,1574,1574,1574,804
20231031,113000,1648689173,1574,1574,1574,1574,484
20231031,112900,1647927357,1574,1582,1582,1574,6713
20231031,112800,1637357218,1582,1580,1582,1580,409
20231031,112700,1636710742,1575,1578,1580,1575,1737
20231031,112600,1633968743,1575,1578,1578,1575,1129
20231031,112500,1632189929,1578,1578,1578,1575,2490
20231031,112400,1628266604,1577,1577,1577,1574,2143
20231031,112300,1624891625,1577,1578,1578,1577,1983
20231031,112200,1621762453,1579,1580,1580,1576,3062
20231031,112100,1616927586,1580,1581,1584,1580,1089
20231031,112000,1615204670,1578,1580,1580,1575,2475
20231031,111900,1611296848,1580,1580,1580,1579,253
20231031,111800,1610897226,1580,1583,1584,1574,13362
20231031,111700,1589821749,1580,1580,1583,1580,565
20231031,111600,1588928734,1581,1585,1585,1581,382
20231031,111500,1588323814,1585,1583,1585,1583,205
20231031,111400,1587999289,1583,1583,1584,1581,1610
20231031,111300,1585449749,1584,1584,1584,1581,2625
20231031,111200,1581296456,1581,1586,1586,1580,7725
20231031,111100,1569081850,1586,1586,1586,1586,1198
20231031,111000,1567181822,1586,1586,1586,1583,1414
20231031,110900,1564941318,1586,1586,1586,1585,1251
20231031,110800,1562957255,1586,1586,1586,1584,520
20231031,110700,1562132875,1586,1586,1586,1584,13524
20231031,110600,1540706917,1587,1586,1587,1586,1354
20231031,110500,1538559409,1586,1587,1587,1584,2291
20231031,110400,1534925823,1586,1584,1586,1584,6285
20231031,110300,1524961353,1585,1584,1586,1584,789
20231031,110200,1523710474,1584,1583,1584,1583,546
20231031,110100,1522845650,1584,1584,1584,1584,2547
20231031,110000,1518811202,1583,1583,1583,1581,830
20231031,105900,1517497322,1580,1584,1584,1580,296
20231031,105800,1517029302,1584,1584,1584,1584,1120
20231031,105700,1515255222,1584,1584,1584,1584,102
20231031,105600,1515093654,1584,1584,1584,1579,227
20231031,105500,1514734319,1584,1584,1584,1584,51
20231031,105400,1514653535,1579,1585,1585,1579,2802
20231031,105300,1510227837,1585,1585,1586,1585,113
20231031,105200,1510048731,1580,1581,1581,1580,809
20231031,105100,1508770309,1581,1581,1581,1580,306
20231031,105000,1508286774,1580,1580,1580,1580,24
20231031,104900,1508248854,1580,1582,1582,1580,520
20231031,104800,1507426734,1581,1584,1586,1581,2486
20231031,104700,1503491902,1587,1588,1588,1584,1198
20231031,104600,1501593449,1588,1588,1588,1588,250
20231031,104500,1501196449,1588,1585,1588,1585,464
20231031,104400,1500460937,1588,1588,1588,1588,635
20231031,104300,1499452557,1588,1588,1588,1588,407
20231031,104200,1498806241,1589,1584,1589,1584,460
20231031,104100,1498077301,1583,1585,1585,1582,150
20231031,104000,1497839741,1585,1583,1585,1583,1159
20231031,103900,1496003302,1579,1579,1579,1579,2005
20231031,103800,1492837407,1579,1580,1580,1579,4312
20231031,103700,1486028300,1580,1580,1580,1579,1588
20231031,103600,1483519499,1580,1580,1580,1579,906
20231031,103500,1482088843,1580,1580,1580,1579,1075
20231031,103400,1480391165,1580,1580,1580,1579,263
20231031,103300,1479975736,1580,1579,1580,1579,406
20231031,103200,1479334257,1579,1580,1580,1579,1664
20231031,103100,1476706723,1579,1579,1579,1579,52
20231031,103000,1476624615,1579,1583,1583,1579,360
20231031,102900,1476055812,1583,1585,1585,1581,4404
20231031,102800,1469088716,1585,1585,1585,1581,1714
20231031,102700,1466372946,1585,1580,1585,1580,3900
20231031,102600,1460199169,1574,1573,1574,1570,16986
20231031,102500,1433508142,1573,1575,1575,1573,3620
20231031,102400,1427807741,1575,1578,1578,1575,4203
20231031,102300,1421180646,1579,1581,1581,1579,2454
20231031,102200,1417305753,1581,1581,1581,1581,2016
20231031,102100,1414118457,1581,1581,1581,1581,400
20231031,102000,1413486057,1581,1579,1581,1578,906
20231031,101900,1412053828,1581,1580,1581,1579,4395
20231031,101800,1405112976,1580,1580,1580,1580,3323
20231031,101700,1399862636,1581,1582,1583,1581,2745
20231031,101600,1395522342,1582,1580,1582,1580,2098
20231031,101500,1392203318,1582,1582,1582,1580,5383
20231031,101400,1383693322,1582,1585,1585,1582,4969
20231031,101300,1375831836,1585,1584,1585,1582,324
20231031,101200,1375318837,1583,1584,1585,1582,3110
20231031,101100,1370395541,1585,1587,1588,1583,2260
20231031,101000,1366813326,1588,1584,1588,1583,3005
20231031,100900,1362055496,1584,1584,1588,1583,3165
20231031,100800,1357043021,1588,1591,1591,1580,3711
20231031,100700,1351158716,1591,1595,1595,1586,1311
20231031,100600,1349075788,1595,1591,1595,1588,5728
20231031,100500,1339961531,1591,1585,1591,1585,3555
20231031,100400,1334323730,1585,1583,1585,1583,154
20231031,100300,1334079782,1582,1580,1582,1579,7086
20231031,100200,1322874602,1579,1578,1579,1571,1187
20231031,100100,1321005201,1571,1574,1580,1569,13899
20231031,100000,1299160524,1573,1571,1573,1570,8441
20231031,095900,1285897205,1571,1571,1574,1571,9271
20231031,095800,1271325349,1572,1575,1575,1571,9455
20231031,095700,1256466158,1575,1580,1580,1572,2968
20231031,095600,1251798159,1580,1581,1581,1571,7273
20231031,095500,1240353883,1582,1576,1582,1571,8851
20231031,095400,1226416650,1576,1578,1578,1571,12324
20231031,095300,1207001134,1578,1588,1589,1578,38009
20231031,095200,1146881209,1587,1590,1591,1587,2878
20231031,095100,1142308443,1591,1591,1591,1590,1608
20231031,095000,1139751315,1588,1589,1591,1588,5650
20231031,094900,1130773440,1589,1586,1589,1586,6155
20231031,094800,1120993224,1585,1587,1587,1585,5050
20231031,094700,1112982138,1587,1587,1587,1587,452
20231031,094600,1112264814,1587,1584,1593,1583,1520
20231031,094500,1109856405,1586,1586,1587,1586,1470
20231031,094400,1107524485,1582,1582,1583,1581,4474
20231031,094300,1100447735,1582,1591,1591,1582,23534
20231031,094200,1063108915,1591,1598,1599,1591,38506
20231031,094100,1001692305,1599,1597,1599,1597,4247
20231031,094000,994907530,1597,1605,1605,1596,16943
20231031,093900,967838088,1598,1601,1605,1597,15188
20231031,093800,943553360,1605,1602,1605,1600,3380
20231031,093700,938143518,1605,1603,1605,1601,3248
20231031,093600,932940360,1601,1604,1605,1601,1944
20231031,093500,929824205,1604,1604,1605,1603,543
20231031,093400,928953207,1604,1605,1605,1598,5770
20231031,093300,919719138,1604,1605,1605,1597,24888
20231031,093200,879935831,1605,1607,1607,1599,3753
20231031,093100,873921146,1607,1604,1607,1604,3704
20231031,093000,867978059,1604,1600,1604,1598,26807
20231031,092900,825091498,1598,1598,1608,1598,6271
20231031,092800,815063139,1598,1608,1608,1597,45795
20231031,092700,741801533,1608,1611,1611,1601,25982
20231031,092600,700051909,1611,1614,1614,1610,5384
20231031,092500,691374001,1613,1614,1615,1611,6582
20231031,092400,680760481,1614,1610,1615,1610,1372
20231031,092300,678546106,1610,1613,1615,1609,7295
20231031,092200,666798034,1617,1618,1618,1612,5041
20231031,092100,658665954,1618,1616,1618,1614,6544
20231031,092000,648090182,1616,1612,1616,1610,19235
20231031,091900,617073197,1612,1609,1612,1608,12055
20231031,091800,597661682,1610,1608,1613,1608,12441
20231031,091700,577648124,1608,1608,1608,1606,4312
20231031,091600,570717818,1606,1602,1613,1601,5925
20231031,091500,561201524,1602,1601,1602,1600,40952
20231031,091400,495661493,1602,1608,1608,1601,41347
20231031,091300,429331564,1608,1611,1612,1608,20621
20231031,091200,396141495,1612,1612,1613,1611,5045
20231031,091100,388011723,1612,1617,1620,1612,2818
20231031,091000,383457064,1618,1616,1618,1616,2845
20231031,090900,378857617,1609,1618,1618,1608,16716
20231031,090800,351927261,1618,1612,1618,1611,1803
20231031,090700,349021749,1612,1615,1622,1611,7095
20231031,090600,337583114,1618,1614,1622,1607,31323
20231031,090500,287013086,1610,1618,1618,1606,26013
20231031,090400,245109268,1615,1638,1641,1615,58464
20231031,090300,149929702,1641,1643,1643,1637,6066
20231031,090200,139978473,1638,1636,1643,1632,13714
20231031,090100,117563127,1633,1642,1642,1632,8225
20231031,090000,104113818,1642,1661,1663,1642,62873