stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,190400,814592184,1524,1524,1524,1524,4224
20231031,190300,814592184,1524,1524,1524,1524,0
20231031,190200,814592184,1524,1524,1524,1524,0
20231031,190100,814592184,1524,1524,1524,1524,0
20231031,190000,814592184,1524,1524,1524,1524,0
20231031,185900,814592184,1524,1524,1524,1524,0
20231031,185800,814592184,1524,1524,1524,1524,0
20231031,185700,814592184,1524,1524,1524,1524,0
20231031,185600,814592184,1524,1524,1524,1524,0
20231031,185500,814592184,1524,1524,1524,1524,0
20231031,185400,814592184,1524,1524,1524,1524,0
20231031,185300,814592184,1524,1524,1524,1524,0
20231031,185200,814592184,1524,1524,1524,1524,0
20231031,185100,814592184,1524,1524,1524,1524,0
20231031,185000,814592184,1524,1524,1524,1524,0
20231031,184900,814592184,1524,1524,1524,1524,0
20231031,184800,814592184,1524,1524,1524,1524,0
20231031,184700,814592184,1524,1524,1524,1524,0
20231031,184600,814592184,1524,1524,1524,1524,0
20231031,184500,814592184,1524,1524,1524,1524,0
20231031,184400,814592184,1524,1524,1524,1524,0
20231031,184300,814592184,1524,1524,1524,1524,0
20231031,184200,814592184,1524,1524,1524,1524,0
20231031,184100,814592184,1524,1524,1524,1524,0
20231031,184000,814592184,1524,1524,1524,1524,0
20231031,183900,814592184,1524,1524,1524,1524,0
20231031,183800,814592184,1524,1524,1524,1524,0
20231031,183700,814592184,1524,1524,1524,1524,0
20231031,183600,814592184,1524,1524,1524,1524,0
20231031,183500,814592184,1524,1524,1524,1524,0
20231031,183400,814592184,1524,1524,1524,1524,4224
20231031,183300,814592184,1524,1524,1524,1524,0
20231031,183200,814592184,1524,1524,1524,1524,0
20231031,183100,814592184,1524,1524,1524,1524,0
20231031,183000,814592184,1524,1524,1524,1524,0
20231031,182900,814592184,1524,1524,1524,1524,0
20231031,182800,814592184,1524,1524,1524,1524,0
20231031,182700,814592184,1524,1524,1524,1524,0
20231031,182600,814592184,1524,1524,1524,1524,0
20231031,182500,814592184,1524,1524,1524,1524,0
20231031,182400,814592184,1524,1524,1524,1524,0
20231031,182300,814592184,1524,1524,1524,1524,0
20231031,182200,814592184,1524,1524,1524,1524,0
20231031,182100,814592184,1524,1524,1524,1524,0
20231031,182000,814592184,1524,1524,1524,1524,0
20231031,181900,814592184,1524,1524,1524,1524,0
20231031,181800,814592184,1524,1524,1524,1524,0
20231031,181700,814592184,1524,1524,1524,1524,0
20231031,181600,814592184,1524,1524,1524,1524,0
20231031,181500,814592184,1524,1524,1524,1524,0
20231031,181400,814592184,1524,1524,1524,1524,0
20231031,181300,814592184,1524,1524,1524,1524,0
20231031,181200,814592184,1524,1524,1524,1524,0
20231031,181100,814592184,1524,1524,1524,1524,0
20231031,181000,814592184,1524,1524,1524,1524,0
20231031,180900,814592184,1524,1524,1524,1524,0
20231031,180800,814592184,1524,1524,1524,1524,0
20231031,180700,814592184,1524,1524,1524,1524,0
20231031,180600,814592184,1524,1524,1524,1524,0
20231031,180500,814592184,1524,1524,1524,1524,0
20231031,180400,814592184,1524,1524,1524,1524,4224
20231031,180300,814592184,1524,1524,1524,1524,0
20231031,180200,814592184,1524,1524,1524,1524,0
20231031,180100,814592184,1524,1524,1524,1524,0
20231031,180000,814592184,1524,1524,1524,1524,0
20231031,175900,814592184,1524,1524,1524,1524,0
20231031,175800,814592184,1524,1524,1524,1524,0
20231031,175700,814592184,1524,1524,1524,1524,0
20231031,175600,814592184,1524,1524,1524,1524,0
20231031,175500,814592184,1524,1524,1524,1524,0
20231031,175400,814592184,1524,1524,1524,1524,0
20231031,175300,814592184,1524,1524,1524,1524,0
20231031,175200,814592184,1524,1524,1524,1524,0
20231031,175100,814592184,1524,1524,1524,1524,0
20231031,175000,814592184,1524,1524,1524,1524,0
20231031,174900,814592184,1524,1524,1524,1524,0
20231031,174800,814592184,1524,1524,1524,1524,0
20231031,174700,814592184,1524,1524,1524,1524,0
20231031,174600,814592184,1524,1524,1524,1524,0
20231031,174500,814592184,1524,1524,1524,1524,0
20231031,174400,814592184,1524,1524,1524,1524,0
20231031,174300,814592184,1524,1524,1524,1524,0
20231031,174200,814592184,1524,1524,1524,1524,0
20231031,174100,814592184,1524,1524,1524,1524,0
20231031,174000,814592184,1524,1524,1524,1524,0
20231031,173900,814592184,1524,1524,1524,1524,0
20231031,173800,814592184,1524,1524,1524,1524,0
20231031,173700,814592184,1524,1524,1524,1524,0
20231031,173600,814592184,1524,1524,1524,1524,0
20231031,173500,814592184,1524,1524,1524,1524,0
20231031,173400,814592184,1524,1524,1524,1524,4224
20231031,173300,814592184,1524,1524,1524,1524,0
20231031,173200,814592184,1524,1524,1524,1524,0
20231031,173100,814592184,1524,1524,1524,1524,0
20231031,173000,814592184,1524,1524,1524,1524,0
20231031,172900,814592184,1524,1524,1524,1524,0
20231031,172800,814592184,1524,1524,1524,1524,0
20231031,172700,814592184,1524,1524,1524,1524,0
20231031,172600,814592184,1524,1524,1524,1524,0
20231031,172500,814592184,1524,1524,1524,1524,0
20231031,172400,814592184,1524,1524,1524,1524,0
20231031,172300,814592184,1524,1524,1524,1524,0
20231031,172200,814592184,1524,1524,1524,1524,0
20231031,172100,814592184,1524,1524,1524,1524,0
20231031,172000,814592184,1524,1524,1524,1524,0
20231031,171900,814592184,1524,1524,1524,1524,0
20231031,171800,814592184,1524,1524,1524,1524,0
20231031,171700,814592184,1524,1524,1524,1524,0
20231031,171600,814592184,1524,1524,1524,1524,0
20231031,171500,814592184,1524,1524,1524,1524,0
20231031,171400,814592184,1524,1524,1524,1524,0
20231031,171300,814592184,1524,1524,1524,1524,0
20231031,171200,814592184,1524,1524,1524,1524,0
20231031,171100,814592184,1524,1524,1524,1524,0
20231031,171000,814592184,1524,1524,1524,1524,0
20231031,170900,814592184,1524,1524,1524,1524,0
20231031,170800,814592184,1524,1524,1524,1524,0
20231031,170700,814592184,1524,1524,1524,1524,0
20231031,170600,814592184,1524,1524,1524,1524,0
20231031,170500,814592184,1524,1524,1524,1524,0
20231031,170400,814592184,1524,1524,1524,1524,4224
20231031,170300,814592184,1524,1524,1524,1524,0
20231031,170200,814592184,1524,1524,1524,1524,0
20231031,170100,814592184,1524,1524,1524,1524,0
20231031,170000,814592184,1524,1524,1524,1524,0
20231031,165900,814592184,1524,1524,1524,1524,0
20231031,165800,814592184,1524,1524,1524,1524,0
20231031,165700,814592184,1524,1524,1524,1524,0
20231031,165600,814592184,1524,1524,1524,1524,0
20231031,165500,814592184,1524,1524,1524,1524,0
20231031,165400,814592184,1524,1524,1524,1524,0
20231031,165300,814592184,1524,1524,1524,1524,0
20231031,165200,814592184,1524,1524,1524,1524,0
20231031,165100,814592184,1524,1524,1524,1524,0
20231031,165000,814592184,1524,1524,1524,1524,0
20231031,164900,814592184,1524,1524,1524,1524,0
20231031,164800,814592184,1524,1524,1524,1524,0
20231031,164700,814592184,1524,1524,1524,1524,0
20231031,164600,814592184,1524,1524,1524,1524,0
20231031,164500,814592184,1524,1524,1524,1524,0
20231031,164400,814592184,1524,1524,1524,1524,0
20231031,164300,814592184,1524,1524,1524,1524,0
20231031,164200,814592184,1524,1524,1524,1524,0
20231031,164100,814592184,1524,1524,1524,1524,0
20231031,164000,814592184,1524,1524,1524,1524,0
20231031,163900,814592184,1524,1524,1524,1524,0
20231031,163800,814592184,1524,1524,1524,1524,0
20231031,163700,814592184,1524,1524,1524,1524,0
20231031,163600,814592184,1524,1524,1524,1524,0
20231031,163500,814592184,1524,1524,1524,1524,0
20231031,163400,814592184,1524,1524,1524,1524,4224
20231031,163300,814592184,1524,1524,1524,1524,0
20231031,163200,814592184,1524,1524,1524,1524,0
20231031,163100,814592184,1524,1524,1524,1524,0
20231031,163000,814592184,1524,1524,1524,1524,0
20231031,162900,814592184,1524,1524,1524,1524,0
20231031,162800,814592184,1524,1524,1524,1524,0
20231031,162700,814592184,1524,1524,1524,1524,0
20231031,162600,814592184,1524,1524,1524,1524,0
20231031,162500,814592184,1524,1524,1524,1524,0
20231031,162400,814592184,1524,1524,1524,1524,0
20231031,162300,814592184,1524,1524,1524,1524,0
20231031,162200,814592184,1524,1524,1524,1524,0
20231031,162100,814592184,1524,1524,1524,1524,0
20231031,162000,814592184,1524,1524,1524,1524,0
20231031,161900,814592184,1524,1524,1524,1524,0
20231031,161800,814592184,1524,1524,1524,1524,0
20231031,161700,814592184,1524,1524,1524,1524,0
20231031,161600,814592184,1524,1524,1524,1524,0
20231031,161500,814592184,1524,1524,1524,1524,0
20231031,161400,814592184,1524,1524,1524,1524,0
20231031,161300,814592184,1524,1524,1524,1524,0
20231031,161200,814592184,1524,1524,1524,1524,0
20231031,161100,814592184,1524,1524,1524,1524,0
20231031,161000,814592184,1524,1524,1524,1524,0
20231031,160900,814592184,1524,1524,1524,1524,0
20231031,160800,814592184,1524,1524,1524,1524,0
20231031,160700,814592184,1524,1524,1524,1524,0
20231031,160600,814592184,1524,1524,1524,1524,0
20231031,160500,814592184,1524,1524,1524,1524,0
20231031,160400,814592184,1524,1524,1524,1524,4224
20231031,160300,814592184,1524,1524,1524,1524,0
20231031,160200,814592184,1524,1524,1524,1524,0
20231031,160100,814592184,1524,1524,1524,1524,0
20231031,160000,814592184,1524,1524,1524,1524,0
20231031,155900,814592184,1524,1524,1524,1524,0
20231031,155800,814592184,1524,1524,1524,1524,0
20231031,155700,814592184,1524,1524,1524,1524,0
20231031,155600,814592184,1524,1524,1524,1524,0
20231031,155500,814592184,1524,1524,1524,1524,0
20231031,155400,814592184,1524,1524,1524,1524,0
20231031,155300,814592184,1524,1524,1524,1524,0
20231031,155200,814592184,1524,1524,1524,1524,0
20231031,155100,814592184,1524,1524,1524,1524,0
20231031,155000,814592184,1524,1524,1524,1524,0
20231031,154900,814592184,1524,1524,1524,1524,0
20231031,154800,814592184,1524,1524,1524,1524,0
20231031,154700,814592184,1524,1524,1524,1524,0
20231031,154600,814592184,1524,1524,1524,1524,0
20231031,154500,814592184,1524,1524,1524,1524,0
20231031,154400,814592184,1524,1524,1524,1524,0
20231031,154300,814592184,1524,1524,1524,1524,0
20231031,154200,814592184,1524,1524,1524,1524,0
20231031,154100,814592184,1524,1524,1524,1524,0
20231031,154000,814592184,1524,1524,1524,1524,0
20231031,153900,814592184,1524,1524,1524,1524,0
20231031,153800,814592184,1524,1524,1524,1524,0
20231031,153700,814592184,1524,1524,1524,1524,0
20231031,153600,814592184,1524,1524,1524,1524,0
20231031,153500,814592184,1524,1524,1524,1524,0
20231031,153400,814592184,1524,1524,1524,1524,4224
20231031,153300,814592184,1524,1524,1524,1524,0
20231031,153200,814592184,1524,1524,1524,1524,0
20231031,153100,814592184,1524,1524,1524,1524,0
20231031,153000,814592184,1524,1524,1524,1524,4224
20231031,152900,808154808,1520,1520,1520,1520,0
20231031,152800,808154808,1520,1520,1520,1520,0
20231031,152700,808154808,1520,1520,1520,1520,0
20231031,152600,808154808,1520,1520,1520,1520,0
20231031,152500,808154808,1520,1520,1520,1520,0
20231031,152400,808154808,1520,1520,1520,1520,0
20231031,152300,808154808,1520,1520,1520,1520,0
20231031,152200,808154808,1520,1520,1520,1520,0
20231031,152100,808154808,1520,1520,1520,1520,0
20231031,152000,808154808,1520,1520,1520,1520,0
20231031,151900,808154808,1520,1530,1530,1520,112
20231031,151800,807983708,1530,1523,1530,1523,2223
20231031,151700,804583362,1522,1522,1522,1522,83
20231031,151600,804457036,1522,1523,1523,1522,290
20231031,151500,804015522,1530,1516,1532,1516,5312
20231031,151400,795905561,1516,1518,1518,1516,499
20231031,151300,795148482,1518,1520,1520,1518,1782
20231031,151200,792441538,1520,1519,1520,1518,322
20231031,151100,791952424,1518,1517,1518,1516,1205
20231031,151000,790123317,1516,1515,1516,1514,1370
20231031,150900,788047761,1515,1516,1517,1515,1211
20231031,150800,786212615,1518,1519,1519,1516,1393
20231031,150700,784099225,1519,1525,1525,1518,262
20231031,150600,783701237,1521,1521,1521,1521,796
20231031,150500,782490521,1521,1515,1521,1515,4189
20231031,150400,776132291,1515,1517,1517,1515,1154
20231031,150300,774382899,1517,1518,1518,1517,566
20231031,150200,773523867,1518,1518,1518,1518,2
20231031,150100,773520831,1520,1518,1520,1518,3546
20231031,150000,768135802,1518,1519,1519,1518,803
20231031,145900,766916546,1520,1520,1520,1519,177
20231031,145800,766647507,1520,1520,1520,1520,254
20231031,145700,766261427,1520,1526,1526,1520,251
20231031,145600,765879129,1526,1527,1527,1526,727
20231031,145500,764769116,1533,1533,1533,1533,0
20231031,145400,764769116,1533,1533,1533,1533,0
20231031,145300,764769116,1533,1533,1533,1533,0
20231031,145200,764769116,1533,1533,1533,1533,0
20231031,145100,764769116,1533,1533,1533,1533,0
20231031,145000,764769116,1533,1533,1533,1533,0
20231031,144900,764769116,1533,1531,1533,1530,2892
20231031,144800,760341289,1533,1533,1533,1533,21
20231031,144700,760309096,1533,1533,1533,1533,10
20231031,144600,760293766,1530,1530,1530,1530,1386
20231031,144500,758173186,1519,1519,1519,1519,1310
20231031,144400,756183296,1527,1529,1529,1527,3338
20231031,144300,751082114,1529,1523,1529,1515,1858
20231031,144200,748248956,1530,1515,1530,1515,5000
20231031,144100,740607819,1514,1514,1514,1514,5542
20231031,144000,732217231,1511,1511,1511,1511,0
20231031,143900,732217231,1511,1511,1511,1511,1000
20231031,143800,730706231,1511,1511,1511,1511,0
20231031,143700,730706231,1511,1512,1512,1511,1170
20231031,143600,728937363,1512,1512,1512,1512,235
20231031,143500,728582043,1512,1515,1515,1512,1315
20231031,143400,726590169,1515,1515,1515,1515,419
20231031,143300,725955384,1519,1518,1519,1515,1548
20231031,143200,723606141,1517,1513,1517,1512,1161
20231031,143100,721848492,1511,1514,1514,1511,553
20231031,143000,721011532,1511,1514,1523,1511,2467
20231031,142900,717277847,1511,1511,1511,1511,0
20231031,142800,717277847,1511,1515,1515,1511,7008
20231031,142700,706680531,1517,1516,1525,1516,2061
20231031,142600,703548901,1516,1512,1516,1512,3073
20231031,142500,698894438,1512,1512,1512,1512,0
20231031,142400,698894438,1512,1512,1512,1512,542
20231031,142300,698074934,1513,1513,1513,1513,351
20231031,142200,697543871,1512,1512,1512,1512,0
20231031,142100,697543871,1512,1512,1512,1512,1
20231031,142000,697542359,1515,1515,1515,1515,500
20231031,141900,696784859,1512,1512,1512,1512,64
20231031,141800,696688091,1512,1512,1512,1512,59
20231031,141700,696598883,1512,1514,1514,1512,736
20231031,141600,695484973,1515,1515,1515,1515,3748
20231031,141500,689806753,1515,1516,1516,1515,3
20231031,141400,689802206,1515,1515,1515,1515,64
20231031,141300,689705246,1515,1515,1515,1515,2000
20231031,141200,686675246,1516,1515,1516,1515,297
20231031,141100,686225063,1515,1515,1515,1515,492
20231031,141000,685479683,1515,1515,1515,1515,137
20231031,140900,685272128,1516,1515,1516,1515,2098
20231031,140800,682092625,1516,1516,1516,1515,5138
20231031,140700,674306645,1516,1516,1516,1516,0
20231031,140600,674306645,1516,1516,1516,1516,64
20231031,140500,674209621,1518,1518,1518,1518,0
20231031,140400,674209621,1518,1518,1518,1516,11
20231031,140300,674192937,1518,1518,1518,1516,103
20231031,140200,674036699,1516,1516,1516,1516,0
20231031,140100,674036699,1516,1517,1517,1516,783
20231031,140000,672849337,1516,1517,1517,1516,270
20231031,135900,672439943,1516,1516,1516,1516,1495
20231031,135800,670173523,1518,1518,1518,1518,11
20231031,135700,670156825,1518,1518,1518,1518,0
20231031,135600,670156825,1518,1517,1518,1517,1275
20231031,135500,668222649,1517,1518,1518,1517,50
20231031,135400,668146798,1518,1518,1518,1518,350
20231031,135300,667615498,1518,1518,1518,1518,0
20231031,135200,667615498,1518,1518,1518,1518,335
20231031,135100,667106968,1519,1519,1521,1519,530
20231031,135000,666301896,1521,1521,1521,1521,87
20231031,134900,666169569,1521,1522,1522,1521,85
20231031,134800,666040283,1521,1521,1521,1521,0
20231031,134700,666040283,1521,1521,1521,1521,0
20231031,134600,666040283,1521,1521,1521,1521,40
20231031,134500,665979443,1521,1521,1521,1521,1309
20231031,134400,663988454,1521,1519,1521,1519,1808
20231031,134300,661239290,1521,1521,1521,1521,90
20231031,134200,661102400,1520,1523,1523,1520,447
20231031,134100,660422840,1523,1521,1524,1521,704
20231031,134000,659351361,1520,1520,1520,1520,425
20231031,133900,658705361,1519,1518,1519,1518,86
20231031,133800,658574788,1517,1518,1518,1517,546
20231031,133700,657746031,1518,1518,1518,1518,42
20231031,133600,657682275,1517,1517,1517,1517,0
20231031,133500,657682275,1517,1518,1518,1517,52
20231031,133400,657603381,1519,1519,1519,1519,340
20231031,133300,657086921,1519,1519,1519,1519,108
20231031,133200,656922869,1519,1518,1519,1518,419
20231031,133100,656286826,1518,1518,1518,1518,0
20231031,133000,656286826,1518,1518,1518,1518,42
20231031,132900,656223070,1518,1518,1518,1518,813
20231031,132800,654988936,1518,1518,1518,1518,20
20231031,132700,654958576,1518,1518,1518,1518,0
20231031,132600,654958576,1518,1521,1521,1518,11618
20231031,132500,637299290,1521,1521,1521,1521,322
20231031,132400,636809528,1521,1521,1521,1521,0
20231031,132300,636809528,1521,1522,1522,1521,435
20231031,132200,636147522,1522,1521,1522,1521,461
20231031,132100,635446270,1521,1521,1521,1521,308
20231031,132000,634977802,1521,1521,1521,1521,0
20231031,131900,634977802,1521,1523,1523,1521,870
20231031,131800,633653792,1523,1524,1524,1523,1454
20231031,131700,631438250,1525,1525,1525,1525,8
20231031,131600,631426050,1525,1525,1525,1525,0
20231031,131500,631426050,1525,1525,1525,1525,5
20231031,131400,631418425,1525,1525,1525,1525,169
20231031,131300,631160700,1524,1524,1524,1524,0
20231031,131200,631160700,1524,1524,1524,1524,0
20231031,131100,631160700,1524,1524,1524,1524,15
20231031,131000,631137840,1524,1524,1524,1524,30
20231031,130900,631092120,1526,1526,1526,1526,1
20231031,130800,631090594,1524,1524,1524,1524,2233
20231031,130700,627687502,1527,1527,1527,1527,1
20231031,130600,627685975,1524,1524,1524,1524,355
20231031,130500,627144955,1538,1521,1538,1519,553
20231031,130400,626303660,1530,1527,1530,1524,3770
20231031,130300,620553059,1544,1523,1568,1523,18196
20231031,130200,592470714,1519,1518,1519,1518,795
20231031,130100,591263310,1517,1517,1517,1517,496
20231031,130000,590510878,1517,1517,1517,1517,701
20231031,125900,589447461,1517,1514,1517,1514,5930
20231031,125800,580461381,1513,1513,1513,1513,32
20231031,125700,580412965,1513,1513,1513,1513,67
20231031,125600,580311594,1512,1512,1513,1512,5825
20231031,125500,571499194,1512,1512,1512,1512,1230
20231031,125400,569639434,1512,1512,1512,1511,2216
20231031,125300,566289473,1513,1513,1514,1513,602
20231031,125200,565378636,1512,1512,1512,1512,57
20231031,125100,565292452,1512,1512,1512,1512,0
20231031,125000,565292452,1512,1512,1512,1512,1329
20231031,124900,563283004,1512,1512,1512,1512,57
20231031,124800,563196820,1513,1514,1514,1513,4498
20231031,124700,556390446,1514,1515,1516,1514,3170
20231031,124600,551589117,1515,1515,1515,1515,0
20231031,124500,551589117,1515,1515,1515,1515,780
20231031,124400,550407417,1516,1515,1516,1515,1057
20231031,124300,548805373,1515,1515,1515,1515,0
20231031,124200,548805373,1515,1515,1515,1515,1
20231031,124100,548803858,1515,1517,1517,1515,276
20231031,124000,548385714,1518,1515,1521,1515,110
20231031,123900,548219055,1517,1518,1518,1517,1998
20231031,123800,545187410,1523,1521,1523,1521,1001
20231031,123700,543664317,1522,1523,1523,1522,5
20231031,123600,543656703,1519,1522,1522,1519,1898
20231031,123500,540769721,1521,1521,1521,1521,3116
20231031,123400,536030285,1527,1526,1527,1526,2389
20231031,123300,532383671,1525,1525,1525,1525,63
20231031,123200,532287596,1526,1521,1540,1520,14144
20231031,123100,510768853,1520,1520,1520,1520,200
20231031,123000,510464853,1521,1521,1521,1521,0
20231031,122900,510464853,1521,1516,1521,1516,8269
20231031,122800,497895806,1516,1516,1516,1516,254
20231031,122700,497510742,1516,1516,1516,1516,30
20231031,122600,497465262,1518,1518,1518,1518,382
20231031,122500,496885386,1518,1518,1518,1518,0
20231031,122400,496885386,1518,1519,1519,1518,857
20231031,122300,495583960,1518,1520,1520,1518,146
20231031,122200,495362316,1520,1518,1521,1516,509
20231031,122100,494590571,1518,1515,1518,1515,3873
20231031,122000,488720305,1515,1515,1515,1512,1485
20231031,121900,486474382,1512,1513,1513,1512,2881
20231031,121800,482117455,1514,1514,1514,1514,526
20231031,121700,481321091,1514,1517,1517,1513,10950
20231031,121600,464737839,1515,1515,1517,1515,2852
20231031,121500,460416519,1517,1517,1517,1517,1003
20231031,121400,458894968,1517,1515,1518,1515,4358
20231031,121300,452291573,1515,1517,1517,1515,1080
20231031,121200,450654634,1518,1518,1518,1518,102
20231031,121100,450499798,1518,1518,1518,1518,19
20231031,121000,450470956,1518,1518,1518,1517,635
20231031,120900,449507641,1518,1521,1521,1518,616
20231031,120800,448572523,1518,1519,1521,1518,297
20231031,120700,448121385,1519,1519,1521,1519,3658
20231031,120600,442559503,1519,1519,1519,1519,4311
20231031,120500,436011094,1520,1525,1525,1520,2712
20231031,120400,431884620,1523,1523,1523,1523,7
20231031,120300,431873959,1525,1523,1525,1523,59
20231031,120200,431784098,1525,1524,1525,1524,2000
20231031,120100,428734198,1525,1524,1525,1524,172
20231031,120000,428472069,1525,1523,1525,1523,2
20231031,115900,428469021,1525,1520,1525,1520,3956
20231031,115800,422444061,1520,1523,1523,1520,173
20231031,115700,422180777,1523,1523,1523,1523,6
20231031,115600,422171639,1520,1520,1520,1520,7
20231031,115500,422160999,1520,1520,1523,1520,1623
20231031,115400,419694036,1523,1523,1523,1523,110
20231031,115300,419526506,1523,1523,1523,1523,0
20231031,115200,419526506,1523,1521,1523,1521,902
20231031,115100,418154560,1520,1523,1523,1520,93
20231031,115000,418013197,1519,1519,1519,1519,30
20231031,114900,417967627,1519,1526,1526,1519,10101
20231031,114800,402593992,1526,1527,1528,1526,279
20231031,114700,402168185,1528,1527,1528,1527,519
20231031,114600,401375670,1527,1528,1528,1526,4454
20231031,114500,394572880,1528,1528,1528,1528,231
20231031,114400,394219912,1528,1530,1531,1528,4617
20231031,114300,387158376,1531,1531,1531,1531,14
20231031,114200,387136942,1531,1531,1531,1531,6
20231031,114100,387127756,1531,1531,1531,1531,1
20231031,114000,387126225,1531,1531,1531,1531,3
20231031,113900,387121632,1531,1530,1531,1530,65
20231031,113800,387022181,1530,1530,1530,1530,200
20231031,113700,386716181,1531,1530,1531,1530,601
20231031,113600,385796649,1531,1531,1531,1530,287
20231031,113500,385357259,1531,1531,1531,1531,57
20231031,113400,385269992,1533,1533,1533,1533,0
20231031,113300,385269992,1533,1532,1533,1532,200
20231031,113200,384963591,1532,1531,1532,1531,1067
20231031,113100,383329014,1530,1530,1530,1530,200
20231031,113000,383023014,1532,1531,1532,1531,2
20231031,112900,383019951,1530,1532,1532,1530,66
20231031,112800,382918968,1530,1530,1530,1530,130
20231031,112700,382720068,1530,1530,1530,1530,64
20231031,112600,382622148,1532,1532,1532,1532,1
20231031,112500,382620616,1529,1532,1532,1529,59
20231031,112400,382530402,1532,1532,1532,1529,1119
20231031,112300,380816445,1532,1529,1532,1529,2365
20231031,112200,377200353,1529,1529,1529,1529,58
20231031,112100,377111671,1529,1532,1532,1529,11529
20231031,112000,359472505,1531,1530,1532,1530,2200
20231031,111900,356106205,1533,1533,1533,1533,1
20231031,111800,356104672,1532,1533,1533,1530,6908
20231031,111700,345519762,1532,1532,1532,1532,2437
20231031,111600,341786278,1531,1531,1531,1531,0
20231031,111500,341786278,1531,1533,1533,1531,390
20231031,111400,341189183,1530,1532,1534,1530,4139
20231031,111300,334852457,1534,1533,1534,1531,2270
20231031,111200,331375798,1533,1533,1533,1533,43
20231031,111100,331309879,1535,1535,1535,1533,89
20231031,111000,331173434,1532,1535,1535,1532,2275
20231031,110900,327688103,1532,1532,1532,1532,50
20231031,110800,327611503,1532,1534,1534,1532,2923
20231031,110700,323130983,1539,1534,1539,1534,75
20231031,110600,323015925,1537,1537,1537,1537,0
20231031,110500,323015925,1537,1540,1540,1533,996
20231031,110400,321488444,1541,1534,1541,1534,2610
20231031,110300,317480827,1537,1534,1537,1534,696
20231031,110200,316413160,1534,1535,1535,1534,3441
20231031,110100,311132344,1535,1542,1542,1534,16017
20231031,110000,286514763,1544,1541,1544,1541,8
20231031,105900,286502432,1544,1544,1544,1544,0
20231031,105800,286502432,1544,1541,1544,1541,8
20231031,105700,286490101,1544,1544,1544,1544,36
20231031,105600,286434517,1544,1544,1544,1544,1
20231031,105500,286432973,1544,1544,1544,1541,58
20231031,105400,286343442,1544,1544,1544,1544,0
20231031,105300,286343442,1544,1544,1544,1540,186
20231031,105200,286056990,1543,1543,1543,1543,522
20231031,105100,285251544,1543,1543,1543,1543,1
20231031,105000,285250001,1543,1543,1543,1543,11
20231031,104900,285233028,1544,1543,1544,1543,12
20231031,104800,285214511,1544,1543,1544,1543,12
20231031,104700,285195984,1543,1544,1544,1541,2545
20231031,104600,281273831,1544,1544,1544,1544,0
20231031,104500,281273831,1544,1544,1544,1544,151
20231031,104400,281040687,1541,1541,1541,1541,0
20231031,104300,281040687,1541,1541,1541,1541,0
20231031,104200,281040687,1541,1542,1542,1541,2240
20231031,104100,277587030,1542,1542,1542,1542,0
20231031,104000,277587030,1542,1544,1544,1542,1000
20231031,103900,276044804,1548,1548,1548,1542,2503
20231031,103800,272185160,1542,1542,1542,1542,171
20231031,103700,271921478,1547,1547,1547,1547,0
20231031,103600,271921478,1547,1548,1548,1547,1443
20231031,103500,269689043,1548,1548,1548,1547,3975
20231031,103400,263539418,1548,1548,1548,1547,1444
20231031,103300,261305300,1548,1548,1548,1548,4158
20231031,103200,254868716,1548,1548,1548,1548,0
20231031,103100,254868716,1548,1548,1548,1548,0
20231031,103000,254868716,1548,1548,1548,1548,0
20231031,102900,254868716,1548,1548,1548,1548,1100
20231031,102800,253165916,1550,1550,1550,1550,0
20231031,102700,253165916,1550,1548,1550,1548,367
20231031,102600,252597370,1547,1541,1547,1541,4760
20231031,102500,245241101,1541,1541,1541,1541,0
20231031,102400,245241101,1541,1541,1541,1538,6
20231031,102300,245231858,1541,1540,1541,1540,19
20231031,102200,245202596,1538,1538,1538,1538,2243
20231031,102100,241752862,1538,1539,1539,1538,1651
20231031,102000,239213394,1539,1542,1542,1539,10535
20231031,101900,222982647,1543,1543,1543,1543,300
20231031,101800,222519747,1542,1542,1542,1542,1869
20231031,101700,219637749,1542,1542,1542,1542,0
20231031,101600,219637749,1542,1544,1544,1542,4462
20231031,101500,212753455,1545,1548,1548,1545,15271
20231031,101400,189144814,1548,1548,1548,1548,67
20231031,101300,189041098,1548,1546,1548,1546,236
20231031,101200,188676236,1548,1552,1552,1546,9670
20231031,101100,173710554,1552,1552,1552,1552,0
20231031,101000,173710554,1552,1552,1552,1552,0
20231031,100900,173710554,1552,1552,1552,1552,2
20231031,100800,173707450,1549,1550,1550,1549,96
20231031,100700,173558736,1548,1548,1548,1548,0
20231031,100600,173558736,1548,1548,1548,1548,0
20231031,100500,173558736,1548,1548,1548,1548,0
20231031,100400,173558736,1548,1548,1548,1548,1
20231031,100300,173557188,1551,1551,1551,1551,119
20231031,100200,173372619,1551,1551,1551,1551,375
20231031,100100,172790994,1551,1550,1551,1550,502
20231031,100000,172012692,1551,1550,1551,1549,3254
20231031,095900,166971360,1550,1552,1552,1550,2931
20231031,095800,162428106,1552,1552,1552,1552,44
20231031,095700,162359818,1552,1552,1552,1552,0
20231031,095600,162359818,1552,1550,1552,1550,13
20231031,095500,162339662,1550,1549,1550,1549,272
20231031,095400,161918298,1549,1547,1549,1546,3814
20231031,095300,156015558,1546,1548,1548,1546,1245
20231031,095200,154089568,1548,1548,1548,1548,3
20231031,095100,154084924,1545,1545,1548,1545,32
20231031,095000,154035481,1545,1545,1545,1545,0
20231031,094900,154035481,1545,1545,1545,1545,0
20231031,094800,154035481,1545,1545,1545,1545,173
20231031,094700,153768196,1545,1544,1545,1544,2
20231031,094600,153765107,1544,1544,1544,1544,600
20231031,094500,152838707,1544,1545,1545,1544,2150
20231031,094400,149519077,1544,1545,1545,1544,731
20231031,094300,148389702,1545,1545,1545,1545,20
20231031,094200,148358802,1544,1543,1544,1541,3445
20231031,094100,143044338,1543,1544,1544,1543,388
20231031,094000,142445604,1544,1555,1555,1544,23614
20231031,093900,105841672,1555,1555,1555,1555,11
20231031,093800,105824567,1555,1555,1555,1555,100
20231031,093700,105669067,1555,1557,1557,1553,2208
20231031,093600,102239835,1555,1551,1555,1551,228
20231031,093500,101885707,1554,1557,1557,1553,4878
20231031,093400,94298539,1558,1564,1564,1558,8633
20231031,093300,80830946,1564,1564,1564,1562,242
20231031,093200,80452478,1562,1562,1562,1562,0
20231031,093100,80452478,1562,1565,1566,1562,3660
20231031,093000,74730835,1566,1573,1573,1566,2128
20231031,092900,71393000,1573,1571,1573,1568,651
20231031,092800,70370977,1574,1574,1574,1574,0
20231031,092700,70370977,1574,1574,1574,1574,0
20231031,092600,70370977,1574,1570,1574,1570,246
20231031,092500,69983912,1567,1563,1567,1563,745
20231031,092400,68816897,1565,1565,1565,1565,1556
20231031,092300,66381757,1561,1569,1569,1561,4508
20231031,092200,59324460,1569,1573,1574,1569,2006
20231031,092100,56172510,1574,1574,1574,1571,1294
20231031,092000,54139036,1575,1579,1579,1575,5578
20231031,091900,45346647,1582,1582,1582,1582,500
20231031,091800,44555647,1582,1583,1583,1582,891
20231031,091700,43145195,1580,1581,1587,1580,1386
20231031,091600,40953909,1587,1582,1587,1580,3121
20231031,091500,36020823,1583,1587,1587,1583,5894
20231031,091400,26679714,1593,1593,1593,1593,0
20231031,091300,26679714,1593,1593,1593,1593,0
20231031,091200,26679714,1593,1593,1593,1593,0
20231031,091100,26679714,1593,1594,1594,1593,202
20231031,091000,26357927,1593,1592,1594,1592,1018
20231031,090900,24736194,1592,1592,1592,1592,0
20231031,090800,24736194,1592,1584,1592,1584,2220
20231031,090700,21206708,1584,1590,1591,1584,6999
20231031,090600,10109861,1590,1598,1598,1590,1640
20231031,090500,7497954,1594,1594,1594,1594,453
20231031,090400,6775872,1594,1595,1595,1594,900
20231031,090300,5340772,1599,1599,1599,1599,2200
20231031,090200,1822972,1599,1599,1599,1599,1
20231031,090100,1821373,1599,1593,1599,1593,31
20231031,090000,1771930,1590,1610,1610,1590,1101