stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,185800,474154967,1760,1760,1760,1760,7873
20231031,185700,474154967,1760,1760,1760,1760,0
20231031,185600,474154967,1760,1760,1760,1760,0
20231031,185500,474154967,1760,1760,1760,1760,0
20231031,185400,474154967,1760,1760,1760,1760,0
20231031,185300,474154967,1760,1760,1760,1760,0
20231031,185200,474154967,1760,1760,1760,1760,0
20231031,185100,474154967,1760,1760,1760,1760,0
20231031,185000,474154967,1760,1760,1760,1760,0
20231031,184900,474154967,1760,1760,1760,1760,0
20231031,184800,474154967,1760,1760,1760,1760,0
20231031,184700,474154967,1760,1760,1760,1760,0
20231031,184600,474154967,1760,1760,1760,1760,0
20231031,184500,474154967,1760,1760,1760,1760,0
20231031,184400,474154967,1760,1760,1760,1760,0
20231031,184300,474154967,1760,1760,1760,1760,0
20231031,184200,474154967,1760,1760,1760,1760,0
20231031,184100,474154967,1760,1760,1760,1760,0
20231031,184000,474154967,1760,1760,1760,1760,0
20231031,183900,474154967,1760,1760,1760,1760,0
20231031,183800,474154967,1760,1760,1760,1760,0
20231031,183700,474154967,1760,1760,1760,1760,0
20231031,183600,474154967,1760,1760,1760,1760,0
20231031,183500,474154967,1760,1760,1760,1760,0
20231031,183400,474154967,1760,1760,1760,1760,0
20231031,183300,474154967,1760,1760,1760,1760,0
20231031,183200,474154967,1760,1760,1760,1760,0
20231031,183100,474154967,1760,1760,1760,1760,0
20231031,183000,474154967,1760,1760,1760,1760,0
20231031,182900,474154967,1760,1760,1760,1760,0
20231031,182800,474154967,1760,1760,1760,1760,7873
20231031,182700,474154967,1760,1760,1760,1760,0
20231031,182600,474154967,1760,1760,1760,1760,0
20231031,182500,474154967,1760,1760,1760,1760,0
20231031,182400,474154967,1760,1760,1760,1760,0
20231031,182300,474154967,1760,1760,1760,1760,0
20231031,182200,474154967,1760,1760,1760,1760,0
20231031,182100,474154967,1760,1760,1760,1760,0
20231031,182000,474154967,1760,1760,1760,1760,0
20231031,181900,474154967,1760,1760,1760,1760,0
20231031,181800,474154967,1760,1760,1760,1760,0
20231031,181700,474154967,1760,1760,1760,1760,0
20231031,181600,474154967,1760,1760,1760,1760,0
20231031,181500,474154967,1760,1760,1760,1760,0
20231031,181400,474154967,1760,1760,1760,1760,0
20231031,181300,474154967,1760,1760,1760,1760,0
20231031,181200,474154967,1760,1760,1760,1760,0
20231031,181100,474154967,1760,1760,1760,1760,0
20231031,181000,474154967,1760,1760,1760,1760,0
20231031,180900,474154967,1760,1760,1760,1760,0
20231031,180800,474154967,1760,1760,1760,1760,0
20231031,180700,474154967,1760,1760,1760,1760,0
20231031,180600,474154967,1760,1760,1760,1760,0
20231031,180500,474154967,1760,1760,1760,1760,0
20231031,180400,474154967,1760,1760,1760,1760,0
20231031,180300,474154967,1760,1760,1760,1760,0
20231031,180200,474154967,1760,1760,1760,1760,0
20231031,180100,474154967,1760,1760,1760,1760,0
20231031,180000,474154967,1760,1760,1760,1760,0
20231031,175900,474154967,1760,1760,1760,1760,0
20231031,175800,474154967,1760,1760,1760,1760,7873
20231031,175700,474154967,1760,1760,1760,1760,0
20231031,175600,474154967,1760,1760,1760,1760,0
20231031,175500,474154967,1760,1760,1760,1760,0
20231031,175400,474154967,1760,1760,1760,1760,0
20231031,175300,474154967,1760,1760,1760,1760,0
20231031,175200,474154967,1760,1760,1760,1760,0
20231031,175100,474154967,1760,1760,1760,1760,0
20231031,175000,474154967,1760,1760,1760,1760,0
20231031,174900,474154967,1760,1760,1760,1760,0
20231031,174800,474154967,1760,1760,1760,1760,0
20231031,174700,474154967,1760,1760,1760,1760,0
20231031,174600,474154967,1760,1760,1760,1760,0
20231031,174500,474154967,1760,1760,1760,1760,0
20231031,174400,474154967,1760,1760,1760,1760,0
20231031,174300,474154967,1760,1760,1760,1760,0
20231031,174200,474154967,1760,1760,1760,1760,0
20231031,174100,474154967,1760,1760,1760,1760,0
20231031,174000,474154967,1760,1760,1760,1760,0
20231031,173900,474154967,1760,1760,1760,1760,0
20231031,173800,474154967,1760,1760,1760,1760,0
20231031,173700,474154967,1760,1760,1760,1760,0
20231031,173600,474154967,1760,1760,1760,1760,0
20231031,173500,474154967,1760,1760,1760,1760,0
20231031,173400,474154967,1760,1760,1760,1760,0
20231031,173300,474154967,1760,1760,1760,1760,0
20231031,173200,474154967,1760,1760,1760,1760,0
20231031,173100,474154967,1760,1760,1760,1760,0
20231031,173000,474154967,1760,1760,1760,1760,0
20231031,172900,474154967,1760,1760,1760,1760,0
20231031,172800,474154967,1760,1760,1760,1760,7873
20231031,172700,474154967,1760,1760,1760,1760,0
20231031,172600,474154967,1760,1760,1760,1760,0
20231031,172500,474154967,1760,1760,1760,1760,0
20231031,172400,474154967,1760,1760,1760,1760,0
20231031,172300,474154967,1760,1760,1760,1760,0
20231031,172200,474154967,1760,1760,1760,1760,0
20231031,172100,474154967,1760,1760,1760,1760,0
20231031,172000,474154967,1760,1760,1760,1760,0
20231031,171900,474154967,1760,1760,1760,1760,0
20231031,171800,474154967,1760,1760,1760,1760,0
20231031,171700,474154967,1760,1760,1760,1760,0
20231031,171600,474154967,1760,1760,1760,1760,0
20231031,171500,474154967,1760,1760,1760,1760,0
20231031,171400,474154967,1760,1760,1760,1760,0
20231031,171300,474154967,1760,1760,1760,1760,0
20231031,171200,474154967,1760,1760,1760,1760,0
20231031,171100,474154967,1760,1760,1760,1760,0
20231031,171000,474154967,1760,1760,1760,1760,0
20231031,170900,474154967,1760,1760,1760,1760,0
20231031,170800,474154967,1760,1760,1760,1760,0
20231031,170700,474154967,1760,1760,1760,1760,0
20231031,170600,474154967,1760,1760,1760,1760,0
20231031,170500,474154967,1760,1760,1760,1760,0
20231031,170400,474154967,1760,1760,1760,1760,0
20231031,170300,474154967,1760,1760,1760,1760,0
20231031,170200,474154967,1760,1760,1760,1760,0
20231031,170100,474154967,1760,1760,1760,1760,0
20231031,170000,474154967,1760,1760,1760,1760,0
20231031,165900,474154967,1760,1760,1760,1760,0
20231031,165800,474154967,1760,1760,1760,1760,7873
20231031,165700,474154967,1760,1760,1760,1760,0
20231031,165600,474154967,1760,1760,1760,1760,0
20231031,165500,474154967,1760,1760,1760,1760,0
20231031,165400,474154967,1760,1760,1760,1760,0
20231031,165300,474154967,1760,1760,1760,1760,0
20231031,165200,474154967,1760,1760,1760,1760,0
20231031,165100,474154967,1760,1760,1760,1760,0
20231031,165000,474154967,1760,1760,1760,1760,0
20231031,164900,474154967,1760,1760,1760,1760,0
20231031,164800,474154967,1760,1760,1760,1760,0
20231031,164700,474154967,1760,1760,1760,1760,0
20231031,164600,474154967,1760,1760,1760,1760,0
20231031,164500,474154967,1760,1760,1760,1760,0
20231031,164400,474154967,1760,1760,1760,1760,0
20231031,164300,474154967,1760,1760,1760,1760,0
20231031,164200,474154967,1760,1760,1760,1760,0
20231031,164100,474154967,1760,1760,1760,1760,0
20231031,164000,474154967,1760,1760,1760,1760,0
20231031,163900,474154967,1760,1760,1760,1760,0
20231031,163800,474154967,1760,1760,1760,1760,0
20231031,163700,474154967,1760,1760,1760,1760,0
20231031,163600,474154967,1760,1760,1760,1760,0
20231031,163500,474154967,1760,1760,1760,1760,0
20231031,163400,474154967,1760,1760,1760,1760,0
20231031,163300,474154967,1760,1760,1760,1760,0
20231031,163200,474154967,1760,1760,1760,1760,0
20231031,163100,474154967,1760,1760,1760,1760,0
20231031,163000,474154967,1760,1760,1760,1760,0
20231031,162900,474154967,1760,1760,1760,1760,0
20231031,162800,474154967,1760,1760,1760,1760,7873
20231031,162700,474154967,1760,1760,1760,1760,0
20231031,162600,474154967,1760,1760,1760,1760,0
20231031,162500,474154967,1760,1760,1760,1760,0
20231031,162400,474154967,1760,1760,1760,1760,0
20231031,162300,474154967,1760,1760,1760,1760,0
20231031,162200,474154967,1760,1760,1760,1760,0
20231031,162100,474154967,1760,1760,1760,1760,0
20231031,162000,474154967,1760,1760,1760,1760,0
20231031,161900,474154967,1760,1760,1760,1760,0
20231031,161800,474154967,1760,1760,1760,1760,0
20231031,161700,474154967,1760,1760,1760,1760,0
20231031,161600,474154967,1760,1760,1760,1760,0
20231031,161500,474154967,1760,1760,1760,1760,0
20231031,161400,474154967,1760,1760,1760,1760,0
20231031,161300,474154967,1760,1760,1760,1760,0
20231031,161200,474154967,1760,1760,1760,1760,0
20231031,161100,474154967,1760,1760,1760,1760,0
20231031,161000,474154967,1760,1760,1760,1760,0
20231031,160900,474154967,1760,1760,1760,1760,0
20231031,160800,474154967,1760,1760,1760,1760,0
20231031,160700,474154967,1760,1760,1760,1760,0
20231031,160600,474154967,1760,1760,1760,1760,0
20231031,160500,474154967,1760,1760,1760,1760,0
20231031,160400,474154967,1760,1760,1760,1760,0
20231031,160300,474154967,1760,1760,1760,1760,0
20231031,160200,474154967,1760,1760,1760,1760,0
20231031,160100,474154967,1760,1760,1760,1760,0
20231031,160000,474154967,1760,1760,1760,1760,0
20231031,155900,474154967,1760,1760,1760,1760,0
20231031,155800,474154967,1760,1760,1760,1760,7873
20231031,155700,474154967,1760,1760,1760,1760,0
20231031,155600,474154967,1760,1760,1760,1760,0
20231031,155500,474154967,1760,1760,1760,1760,0
20231031,155400,474154967,1760,1760,1760,1760,0
20231031,155300,474154967,1760,1760,1760,1760,0
20231031,155200,474154967,1760,1760,1760,1760,0
20231031,155100,474154967,1760,1760,1760,1760,0
20231031,155000,474154967,1760,1760,1760,1760,0
20231031,154900,474154967,1760,1760,1760,1760,0
20231031,154800,474154967,1760,1760,1760,1760,0
20231031,154700,474154967,1760,1760,1760,1760,0
20231031,154600,474154967,1760,1760,1760,1760,0
20231031,154500,474154967,1760,1760,1760,1760,0
20231031,154400,474154967,1760,1760,1760,1760,0
20231031,154300,474154967,1760,1760,1760,1760,0
20231031,154200,474154967,1760,1760,1760,1760,0
20231031,154100,474154967,1760,1760,1760,1760,0
20231031,154000,474154967,1760,1760,1760,1760,0
20231031,153900,474154967,1760,1760,1760,1760,0
20231031,153800,474154967,1760,1760,1760,1760,0
20231031,153700,474154967,1760,1760,1760,1760,0
20231031,153600,474154967,1760,1760,1760,1760,0
20231031,153500,474154967,1760,1760,1760,1760,0
20231031,153400,474154967,1760,1760,1760,1760,0
20231031,153300,474154967,1760,1760,1760,1760,0
20231031,153200,474154967,1760,1760,1760,1760,0
20231031,153100,474154967,1760,1760,1760,1760,0
20231031,153000,474154967,1760,1760,1760,1760,7873
20231031,152900,460298487,1754,1754,1754,1754,0
20231031,152800,460298487,1754,1754,1754,1754,0
20231031,152700,460298487,1754,1754,1754,1754,0
20231031,152600,460298487,1754,1754,1754,1754,0
20231031,152500,460298487,1754,1754,1754,1754,0
20231031,152400,460298487,1754,1754,1754,1754,0
20231031,152300,460298487,1754,1754,1754,1754,0
20231031,152200,460298487,1754,1754,1754,1754,0
20231031,152100,460298487,1754,1754,1754,1754,0
20231031,152000,460298487,1754,1754,1754,1754,0
20231031,151900,460298487,1754,1754,1754,1754,1277
20231031,151800,458058629,1754,1752,1754,1750,218
20231031,151700,457676892,1752,1753,1753,1752,2094
20231031,151600,454006170,1754,1755,1755,1754,1684
20231031,151500,451050819,1755,1755,1755,1755,1
20231031,151400,451049064,1755,1755,1755,1755,277
20231031,151300,450562929,1755,1755,1755,1755,185
20231031,151200,450238254,1758,1755,1758,1755,126
20231031,151100,450016791,1759,1759,1759,1759,117
20231031,151000,449810988,1755,1755,1755,1755,290
20231031,150900,449302038,1755,1755,1755,1755,26
20231031,150800,449256408,1755,1759,1759,1755,2792
20231031,150700,444348283,1759,1760,1762,1759,127
20231031,150600,444124568,1760,1760,1760,1760,27
20231031,150500,444077048,1759,1760,1760,1759,245
20231031,150400,443645880,1763,1763,1763,1763,0
20231031,150300,443645880,1763,1762,1763,1762,212
20231031,150200,443272333,1759,1759,1759,1759,15
20231031,150100,443245948,1762,1762,1762,1762,0
20231031,150000,443245948,1762,1762,1762,1762,50
20231031,145900,443157848,1762,1762,1762,1762,2972
20231031,145800,437921184,1762,1762,1762,1759,3893
20231031,145700,431065110,1762,1762,1762,1762,733
20231031,145600,429773564,1762,1762,1762,1762,29
20231031,145500,429722466,1763,1766,1766,1763,3346
20231031,145400,423818081,1762,1762,1762,1762,1
20231031,145300,423816319,1763,1763,1763,1763,80
20231031,145200,423675279,1763,1766,1766,1762,511
20231031,145100,422774363,1757,1758,1758,1757,150
20231031,145000,422510804,1767,1767,1767,1767,0
20231031,144900,422510804,1767,1766,1767,1766,9
20231031,144800,422494907,1758,1758,1758,1758,1
20231031,144700,422493149,1758,1757,1768,1757,166
20231031,144600,422200771,1768,1768,1768,1768,1056
20231031,144500,420333763,1768,1766,1768,1766,3000
20231031,144400,415033433,1767,1767,1767,1767,10
20231031,144300,415015763,1768,1768,1768,1768,0
20231031,144200,415015763,1768,1752,1768,1752,1200
20231031,144100,412895001,1751,1750,1751,1750,74
20231031,144000,412765481,1750,1750,1750,1750,5
20231031,143900,412756731,1752,1752,1752,1752,0
20231031,143800,412756731,1752,1752,1752,1752,0
20231031,143700,412756731,1752,1752,1752,1752,0
20231031,143600,412756731,1752,1752,1752,1752,372
20231031,143500,412104987,1753,1753,1753,1753,1000
20231031,143400,410351987,1753,1753,1753,1753,0
20231031,143300,410351987,1753,1753,1753,1753,0
20231031,143200,410351987,1753,1753,1753,1753,1
20231031,143100,410350234,1753,1753,1753,1753,1
20231031,143000,410348481,1754,1754,1754,1754,0
20231031,142900,410348481,1754,1754,1754,1754,0
20231031,142800,410348481,1754,1754,1755,1754,1059
20231031,142700,408490936,1754,1752,1754,1752,1952
20231031,142600,405070750,1754,1755,1769,1754,701
20231031,142500,403832975,1745,1745,1745,1745,0
20231031,142400,403832975,1745,1745,1745,1745,0
20231031,142300,403832975,1745,1745,1745,1745,0
20231031,142200,403832975,1745,1745,1745,1745,5
20231031,142100,403824250,1754,1754,1754,1754,0
20231031,142000,403824250,1754,1754,1754,1754,631
20231031,141900,402717476,1754,1754,1754,1754,429
20231031,141800,401965010,1754,1754,1754,1754,1
20231031,141700,401963256,1743,1743,1743,1743,0
20231031,141600,401963256,1743,1743,1743,1743,0
20231031,141500,401963256,1743,1743,1743,1743,0
20231031,141400,401963256,1743,1743,1743,1743,5
20231031,141300,401954541,1742,1742,1742,1742,0
20231031,141200,401954541,1742,1742,1742,1742,0
20231031,141100,401954541,1742,1742,1742,1742,0
20231031,141000,401954541,1742,1742,1742,1742,0
20231031,140900,401954541,1742,1743,1751,1742,4003
20231031,140800,394949012,1742,1743,1743,1742,416
20231031,140700,394224229,1749,1745,1749,1743,501
20231031,140600,393350845,1745,1745,1745,1745,0
20231031,140500,393350845,1745,1744,1745,1744,2
20231031,140400,393347356,1750,1750,1750,1750,0
20231031,140300,393347356,1750,1750,1750,1750,0
20231031,140200,393347356,1750,1750,1750,1750,1
20231031,140100,393345606,1743,1751,1751,1743,6500
20231031,140000,382004594,1751,1751,1751,1751,0
20231031,135900,382004594,1751,1751,1751,1751,200
20231031,135800,381654394,1751,1751,1751,1751,0
20231031,135700,381654394,1751,1751,1751,1751,24
20231031,135600,381612370,1751,1751,1751,1751,95
20231031,135500,381446025,1753,1753,1753,1753,0
20231031,135400,381446025,1753,1751,1753,1751,181
20231031,135300,381129092,1751,1751,1751,1751,0
20231031,135200,381129092,1751,1751,1751,1751,0
20231031,135100,381129092,1751,1751,1751,1751,0
20231031,135000,381129092,1751,1751,1751,1751,8
20231031,134900,381115084,1751,1750,1751,1750,9
20231031,134800,381099332,1750,1750,1750,1750,320
20231031,134700,380539332,1750,1750,1750,1750,0
20231031,134600,380539332,1750,1750,1750,1750,2
20231031,134500,380535832,1746,1749,1749,1746,2153
20231031,134400,376775368,1749,1752,1752,1749,243
20231031,134300,376350140,1752,1751,1752,1751,19
20231031,134200,376316866,1753,1753,1753,1753,47
20231031,134100,376234475,1753,1753,1753,1753,0
20231031,134000,376234475,1753,1753,1753,1753,1
20231031,133900,376232722,1751,1751,1751,1751,18
20231031,133800,376201204,1752,1752,1752,1752,200
20231031,133700,375850804,1752,1752,1752,1752,62
20231031,133600,375742180,1758,1756,1758,1756,100
20231031,133500,375566421,1758,1758,1758,1758,0
20231031,133400,375566421,1758,1758,1758,1758,0
20231031,133300,375566421,1758,1753,1758,1753,301
20231031,133200,375038763,1761,1761,1761,1761,0
20231031,133100,375038763,1761,1761,1761,1761,0
20231031,133000,375038763,1761,1761,1761,1761,0
20231031,132900,375038763,1761,1761,1761,1761,1
20231031,132800,375037002,1761,1761,1761,1761,0
20231031,132700,375037002,1761,1761,1761,1761,0
20231031,132600,375037002,1761,1761,1761,1761,2
20231031,132500,375033480,1752,1752,1752,1752,0
20231031,132400,375033480,1752,1756,1756,1752,2800
20231031,132300,370124774,1764,1764,1764,1764,0
20231031,132200,370124774,1764,1764,1764,1764,0
20231031,132100,370124774,1764,1764,1764,1764,2
20231031,132000,370121246,1760,1760,1760,1760,1
20231031,131900,370119486,1757,1757,1757,1757,0
20231031,131800,370119486,1757,1758,1758,1757,1212
20231031,131700,367989088,1758,1759,1759,1758,100
20231031,131600,367813286,1759,1759,1759,1759,0
20231031,131500,367813286,1759,1759,1759,1759,1
20231031,131400,367811527,1758,1759,1759,1758,300
20231031,131300,367284126,1770,1760,1770,1760,1000
20231031,131200,365518854,1757,1757,1757,1757,1
20231031,131100,365517097,1757,1757,1757,1757,0
20231031,131000,365517097,1757,1757,1757,1757,0
20231031,130900,365517097,1757,1757,1757,1757,1
20231031,130800,365515340,1764,1764,1764,1764,0
20231031,130700,365515340,1764,1764,1764,1764,102
20231031,130600,365335412,1757,1757,1757,1757,602
20231031,130500,364277698,1757,1757,1757,1757,2
20231031,130400,364274184,1757,1757,1757,1757,10
20231031,130300,364256614,1757,1757,1757,1757,317
20231031,130200,363699645,1758,1758,1758,1758,624
20231031,130100,362602653,1758,1758,1758,1758,1457
20231031,130000,360041247,1758,1758,1758,1758,0
20231031,125900,360041247,1758,1758,1758,1758,100
20231031,125800,359865447,1765,1765,1765,1765,0
20231031,125700,359865447,1765,1765,1765,1765,0
20231031,125600,359865447,1765,1764,1765,1764,311
20231031,125500,359316538,1755,1755,1755,1755,346
20231031,125400,358709308,1755,1755,1755,1755,0
20231031,125300,358709308,1755,1756,1756,1755,200
20231031,125200,358358258,1755,1755,1755,1755,0
20231031,125100,358358258,1755,1755,1755,1755,0
20231031,125000,358358258,1755,1755,1755,1755,0
20231031,124900,358358258,1755,1755,1755,1755,12
20231031,124800,358337198,1755,1753,1755,1753,448
20231031,124700,357551418,1755,1760,1760,1755,21
20231031,124600,357514558,1755,1757,1757,1755,136
20231031,124500,357275716,1757,1757,1757,1757,200
20231031,124400,356924316,1757,1757,1757,1757,800
20231031,124300,355518716,1757,1757,1757,1757,594
20231031,124200,354475058,1754,1754,1754,1754,0
20231031,124100,354475058,1754,1754,1754,1754,1
20231031,124000,354473304,1768,1768,1768,1768,1
20231031,123900,354471536,1754,1760,1760,1754,714
20231031,123800,353219126,1770,1770,1770,1770,2
20231031,123700,353215586,1753,1753,1753,1753,0
20231031,123600,353215586,1753,1753,1753,1753,0
20231031,123500,353215586,1753,1767,1767,1753,673
20231031,123400,352033454,1765,1764,1765,1764,129
20231031,123300,351805795,1764,1764,1764,1757,42
20231031,123200,351731966,1764,1757,1764,1757,119
20231031,123100,351522841,1754,1754,1754,1754,0
20231031,123000,351522841,1754,1761,1761,1754,49
20231031,122900,351436743,1770,1769,1770,1769,320
20231031,122800,350870365,1768,1768,1768,1768,0
20231031,122700,350870365,1768,1768,1768,1768,0
20231031,122600,350870365,1768,1768,1768,1768,600
20231031,122500,349809565,1768,1768,1768,1768,39
20231031,122400,349740613,1779,1767,1779,1767,6446
20231031,122300,338302291,1768,1768,1768,1768,57
20231031,122200,338201515,1770,1753,1770,1753,3270
20231031,122100,332430407,1754,1754,1754,1754,0
20231031,122000,332430407,1754,1754,1754,1754,0
20231031,121900,332430407,1754,1744,1754,1744,3000
20231031,121800,327182677,1743,1743,1743,1743,500
20231031,121700,326311177,1744,1744,1744,1744,573
20231031,121600,325311865,1743,1743,1743,1743,0
20231031,121500,325311865,1743,1743,1743,1743,0
20231031,121400,325311865,1743,1743,1743,1743,0
20231031,121300,325311865,1743,1743,1743,1743,0
20231031,121200,325311865,1743,1743,1743,1743,0
20231031,121100,325311865,1743,1743,1743,1743,0
20231031,121000,325311865,1743,1743,1743,1743,0
20231031,120900,325311865,1743,1743,1743,1743,0
20231031,120800,325311865,1743,1743,1743,1743,0
20231031,120700,325311865,1743,1743,1743,1743,1
20231031,120600,325310122,1744,1744,1744,1744,707
20231031,120500,324077114,1744,1744,1744,1744,1000
20231031,120400,322333114,1744,1750,1750,1744,2500
20231031,120300,317963795,1750,1750,1750,1750,1
20231031,120200,317962045,1750,1750,1750,1750,15
20231031,120100,317935795,1750,1750,1750,1750,1800
20231031,120000,314785795,1750,1751,1751,1750,104
20231031,115900,314603765,1752,1752,1752,1752,609
20231031,115800,313536797,1751,1751,1751,1751,583
20231031,115700,312515964,1752,1753,1754,1752,840
20231031,115600,311043729,1754,1756,1756,1754,436
20231031,115500,310278592,1759,1759,1759,1759,2
20231031,115400,310275074,1756,1756,1756,1756,0
20231031,115300,310275074,1756,1756,1756,1756,0
20231031,115200,310275074,1756,1756,1756,1756,160
20231031,115100,309994114,1756,1756,1756,1756,213
20231031,115000,309620086,1756,1760,1760,1756,537
20231031,114900,308675960,1764,1764,1764,1764,100
20231031,114800,308499560,1764,1769,1769,1764,194
20231031,114700,308156844,1771,1771,1771,1771,0
20231031,114600,308156844,1771,1771,1771,1758,135
20231031,114500,307918213,1773,1773,1773,1773,1
20231031,114400,307916440,1757,1762,1762,1757,1980
20231031,114300,304431280,1762,1768,1768,1762,7805
20231031,114200,290672245,1765,1774,1774,1765,1267
20231031,114100,288432613,1775,1775,1775,1775,102
20231031,114000,288251563,1774,1774,1774,1774,0
20231031,113900,288251563,1774,1775,1775,1774,2
20231031,113800,288248014,1768,1768,1768,1768,0
20231031,113700,288248014,1768,1768,1768,1768,0
20231031,113600,288248014,1768,1768,1768,1768,245
20231031,113500,287814854,1767,1765,1767,1765,107
20231031,113400,287625897,1764,1766,1766,1764,692
20231031,113300,286404359,1767,1767,1767,1767,241
20231031,113200,285978512,1768,1770,1771,1768,249
20231031,113100,285538006,1769,1773,1773,1769,1869
20231031,113000,282225812,1772,1773,1773,1772,130
20231031,112900,281995397,1780,1780,1780,1780,21
20231031,112800,281958017,1773,1773,1773,1773,1045
20231031,112700,280105232,1774,1777,1777,1774,1104
20231031,112600,278146233,1780,1778,1780,1778,1641
20231031,112500,275225319,1780,1781,1781,1776,354
20231031,112400,274596211,1776,1776,1776,1776,237
20231031,112300,274175299,1781,1781,1781,1781,0
20231031,112200,274175299,1781,1776,1781,1774,1317
20231031,112100,271833318,1776,1776,1776,1776,1967
20231031,112000,268339926,1776,1776,1776,1776,8
20231031,111900,268325718,1782,1776,1782,1775,80
20231031,111800,268183315,1784,1781,1784,1777,460
20231031,111700,267363060,1782,1780,1782,1780,255
20231031,111600,266908743,1779,1774,1779,1774,3
20231031,111500,266903411,1774,1779,1782,1774,1117
20231031,111400,264915320,1781,1773,1781,1773,1759
20231031,111300,261786851,1774,1774,1774,1774,115
20231031,111200,261582841,1773,1774,1774,1773,295
20231031,111100,261059515,1781,1782,1782,1781,900
20231031,111000,259456315,1783,1783,1783,1783,0
20231031,110900,259456315,1783,1783,1783,1783,130
20231031,110800,259224525,1773,1773,1773,1773,300
20231031,110700,258692625,1772,1779,1785,1772,1821
20231031,110600,255444541,1778,1778,1778,1778,11
20231031,110500,255424983,1777,1773,1777,1773,346
20231031,110400,254811155,1773,1774,1774,1773,1247
20231031,110300,252600123,1777,1776,1777,1776,29
20231031,110200,252548593,1777,1773,1777,1773,2063
20231031,110100,248884075,1773,1775,1776,1773,1613
20231031,110000,246022637,1776,1775,1776,1775,699
20231031,105900,244781346,1777,1777,1777,1777,0
20231031,105800,244781346,1777,1777,1777,1777,0
20231031,105700,244781346,1777,1777,1777,1777,555
20231031,105600,243795111,1780,1781,1781,1780,9456
20231031,105500,226963358,1784,1784,1785,1784,571
20231031,105400,225944692,1784,1785,1785,1784,210
20231031,105300,225569917,1786,1786,1786,1784,452
20231031,105200,224763127,1786,1789,1790,1786,2738
20231031,105100,219865675,1790,1783,1790,1783,3663
20231031,105000,213322103,1782,1781,1782,1781,1461
20231031,104900,210718698,1780,1780,1780,1780,1215
20231031,104800,208555998,1780,1780,1780,1780,661
20231031,104700,207379418,1777,1777,1777,1777,10
20231031,104600,207361648,1777,1779,1782,1771,640
20231031,104500,206221630,1780,1780,1780,1774,609
20231031,104400,205138104,1780,1778,1780,1778,162
20231031,104300,204849932,1767,1767,1767,1767,4
20231031,104200,204842864,1767,1775,1778,1767,354
20231031,104100,204213743,1775,1783,1785,1774,13846
20231031,104000,179613363,1781,1779,1782,1775,4712
20231031,103900,171222232,1779,1774,1779,1774,5414
20231031,103800,161600006,1774,1765,1774,1764,758
20231031,103700,160258439,1765,1765,1765,1765,700
20231031,103600,159022939,1765,1765,1765,1765,2802
20231031,103500,154077409,1770,1770,1770,1770,35
20231031,103400,154015459,1777,1777,1777,1777,0
20231031,103300,154015459,1777,1777,1777,1777,34
20231031,103200,153955041,1778,1768,1778,1768,587
20231031,103100,152916925,1768,1771,1771,1768,834
20231031,103000,151441412,1771,1771,1771,1771,100
20231031,102900,151264312,1771,1782,1782,1771,6996
20231031,102800,138858719,1782,1763,1782,1763,14613
20231031,102700,112961233,1762,1759,1763,1759,2508
20231031,102600,108546208,1760,1755,1760,1755,1569
20231031,102500,105785745,1755,1755,1755,1755,1100
20231031,102400,103855245,1755,1750,1755,1750,830
20231031,102300,102401215,1750,1750,1750,1750,370
20231031,102200,101753715,1750,1750,1750,1750,100
20231031,102100,101578715,1750,1746,1750,1746,1001
20231031,102000,99828970,1746,1747,1747,1746,737
20231031,101900,98542128,1747,1750,1750,1747,236
20231031,101800,98129488,1750,1750,1750,1750,500
20231031,101700,97254488,1750,1750,1750,1750,500
20231031,101600,96379488,1750,1751,1751,1750,169
20231031,101500,96083678,1752,1753,1753,1752,62
20231031,101400,95975023,1754,1753,1754,1753,394
20231031,101300,95283965,1746,1746,1746,1746,4
20231031,101200,95276981,1746,1746,1746,1746,128
20231031,101100,95053493,1746,1746,1746,1746,722
20231031,101000,93792881,1759,1759,1759,1759,0
20231031,100900,93792881,1759,1759,1759,1759,0
20231031,100800,93792881,1759,1759,1759,1759,0
20231031,100700,93792881,1759,1760,1760,1759,27
20231031,100600,93745370,1760,1762,1762,1760,1705
20231031,100500,90741568,1763,1750,1763,1750,2966
20231031,100400,85541246,1750,1745,1750,1745,3676
20231031,100300,79122132,1745,1745,1745,1744,684
20231031,100200,77928556,1745,1744,1745,1744,97
20231031,100100,77759292,1743,1733,1743,1733,503
20231031,100000,76887563,1734,1734,1734,1734,304
20231031,095900,76360427,1733,1744,1744,1733,360
20231031,095800,75735760,1746,1739,1746,1739,1089
20231031,095700,73838024,1738,1737,1738,1737,45
20231031,095600,73759854,1733,1733,1733,1733,0
20231031,095500,73759854,1733,1733,1733,1733,1
20231031,095400,73758121,1732,1732,1732,1732,0
20231031,095300,73758121,1732,1732,1732,1732,0
20231031,095200,73758121,1732,1732,1732,1732,0
20231031,095100,73758121,1732,1732,1732,1732,0
20231031,095000,73758121,1732,1732,1732,1732,405
20231031,094900,73056661,1732,1732,1732,1732,1670
20231031,094800,70164221,1732,1732,1732,1732,0
20231031,094700,70164221,1732,1732,1732,1731,1990
20231031,094600,66717741,1731,1732,1732,1731,575
20231031,094500,65721915,1733,1736,1736,1733,5496
20231031,094400,56189207,1736,1736,1736,1736,118
20231031,094300,55984359,1737,1739,1739,1737,453
20231031,094200,55197256,1746,1746,1746,1746,0
20231031,094100,55197256,1746,1745,1746,1745,292
20231031,094000,54687428,1746,1746,1746,1746,0
20231031,093900,54687428,1746,1745,1746,1745,1348
20231031,093800,52333975,1736,1736,1736,1736,231
20231031,093700,51932959,1734,1740,1740,1734,2400
20231031,093600,47766245,1746,1746,1746,1746,1300
20231031,093500,45496445,1746,1746,1746,1746,0
20231031,093400,45496445,1746,1746,1746,1746,0
20231031,093300,45496445,1746,1746,1746,1746,3
20231031,093200,45491207,1746,1735,1746,1735,90
20231031,093100,45334936,1735,1741,1747,1735,1705
20231031,093000,42372332,1741,1741,1741,1741,0
20231031,092900,42372332,1741,1742,1742,1741,44
20231031,092800,42295727,1742,1742,1742,1742,0
20231031,092700,42295727,1742,1742,1742,1742,0
20231031,092600,42295727,1742,1742,1742,1742,299
20231031,092500,41774869,1741,1741,1741,1741,21
20231031,092400,41738308,1736,1735,1736,1735,127
20231031,092300,41517837,1736,1736,1736,1736,423
20231031,092200,40783509,1740,1740,1740,1740,0
20231031,092100,40783509,1740,1740,1740,1737,589
20231031,092000,39758742,1742,1742,1742,1742,0
20231031,091900,39758742,1742,1747,1748,1742,120
20231031,091800,39549633,1748,1748,1748,1748,0
20231031,091700,39549633,1748,1748,1748,1748,0
20231031,091600,39549633,1748,1748,1748,1748,6
20231031,091500,39539145,1748,1748,1748,1748,0
20231031,091400,39539145,1748,1748,1748,1748,8
20231031,091300,39525161,1749,1748,1749,1748,121
20231031,091200,39313593,1748,1745,1748,1745,108
20231031,091100,39124836,1746,1749,1749,1746,1562
20231031,091000,36393072,1749,1750,1750,1749,467
20231031,090900,35576279,1749,1766,1766,1749,2052
20231031,090800,31975475,1767,1771,1771,1767,269
20231031,090700,31499493,1770,1767,1770,1767,3747
20231031,090600,24870222,1770,1756,1770,1756,6774
20231031,090500,12932340,1756,1743,1756,1743,1361
20231031,090400,10545114,1741,1740,1741,1740,312
20231031,090300,10001927,1741,1754,1755,1740,1690
20231031,090200,7045288,1743,1752,1760,1743,401
20231031,090100,6340723,1752,1735,1752,1735,1551
20231031,090000,3638897,1731,1718,1731,1718,2110