stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,192200,270434576,390,390,390,390,3261
20231031,192100,270434576,390,390,390,390,0
20231031,192000,270434576,390,390,390,390,0
20231031,191900,270434576,390,390,390,390,0
20231031,191800,270434576,390,390,390,390,0
20231031,191700,270434576,390,390,390,390,0
20231031,191600,270434576,390,390,390,390,0
20231031,191500,270434576,390,390,390,390,0
20231031,191400,270434576,390,390,390,390,0
20231031,191300,270434576,390,390,390,390,0
20231031,191200,270434576,390,390,390,390,0
20231031,191100,270434576,390,390,390,390,0
20231031,191000,270434576,390,390,390,390,0
20231031,190900,270434576,390,390,390,390,0
20231031,190800,270434576,390,390,390,390,0
20231031,190700,270434576,390,390,390,390,0
20231031,190600,270434576,390,390,390,390,0
20231031,190500,270434576,390,390,390,390,0
20231031,190400,270434576,390,390,390,390,0
20231031,190300,270434576,390,390,390,390,0
20231031,190200,270434576,390,390,390,390,0
20231031,190100,270434576,390,390,390,390,0
20231031,190000,270434576,390,390,390,390,0
20231031,185900,270434576,390,390,390,390,0
20231031,185800,270434576,390,390,390,390,0
20231031,185700,270434576,390,390,390,390,0
20231031,185600,270434576,390,390,390,390,0
20231031,185500,270434576,390,390,390,390,0
20231031,185400,270434576,390,390,390,390,0
20231031,185300,270434576,390,390,390,390,0
20231031,185200,270434576,390,390,390,390,3261
20231031,185100,270434576,390,390,390,390,0
20231031,185000,270434576,390,390,390,390,0
20231031,184900,270434576,390,390,390,390,0
20231031,184800,270434576,390,390,390,390,0
20231031,184700,270434576,390,390,390,390,0
20231031,184600,270434576,390,390,390,390,0
20231031,184500,270434576,390,390,390,390,0
20231031,184400,270434576,390,390,390,390,0
20231031,184300,270434576,390,390,390,390,0
20231031,184200,270434576,390,390,390,390,0
20231031,184100,270434576,390,390,390,390,0
20231031,184000,270434576,390,390,390,390,0
20231031,183900,270434576,390,390,390,390,0
20231031,183800,270434576,390,390,390,390,0
20231031,183700,270434576,390,390,390,390,0
20231031,183600,270434576,390,390,390,390,0
20231031,183500,270434576,390,390,390,390,0
20231031,183400,270434576,390,390,390,390,0
20231031,183300,270434576,390,390,390,390,0
20231031,183200,270434576,390,390,390,390,0
20231031,183100,270434576,390,390,390,390,0
20231031,183000,270434576,390,390,390,390,0
20231031,182900,270434576,390,390,390,390,0
20231031,182800,270434576,390,390,390,390,0
20231031,182700,270434576,390,390,390,390,0
20231031,182600,270434576,390,390,390,390,0
20231031,182500,270434576,390,390,390,390,0
20231031,182400,270434576,390,390,390,390,0
20231031,182300,270434576,390,390,390,390,0
20231031,182200,270434576,390,390,390,390,3261
20231031,182100,270434576,390,390,390,390,0
20231031,182000,270434576,390,390,390,390,0
20231031,181900,270434576,390,390,390,390,0
20231031,181800,270434576,390,390,390,390,0
20231031,181700,270434576,390,390,390,390,0
20231031,181600,270434576,390,390,390,390,0
20231031,181500,270434576,390,390,390,390,0
20231031,181400,270434576,390,390,390,390,0
20231031,181300,270434576,390,390,390,390,0
20231031,181200,270434576,390,390,390,390,0
20231031,181100,270434576,390,390,390,390,0
20231031,181000,270434576,390,390,390,390,0
20231031,180900,270434576,390,390,390,390,0
20231031,180800,270434576,390,390,390,390,0
20231031,180700,270434576,390,390,390,390,0
20231031,180600,270434576,390,390,390,390,0
20231031,180500,270434576,390,390,390,390,0
20231031,180400,270434576,390,390,390,390,0
20231031,180300,270434576,390,390,390,390,0
20231031,180200,270434576,390,390,390,390,0
20231031,180100,270434576,390,390,390,390,0
20231031,180000,270434576,390,390,390,390,0
20231031,175900,270434576,390,390,390,390,0
20231031,175800,270434576,390,390,390,390,0
20231031,175700,270434576,390,390,390,390,0
20231031,175600,270434576,390,390,390,390,0
20231031,175500,270434576,390,390,390,390,0
20231031,175400,270434576,390,390,390,390,0
20231031,175300,270434576,390,390,390,390,0
20231031,175200,270434576,390,390,390,390,3261
20231031,175100,270434576,390,390,390,390,0
20231031,175000,270434576,390,390,390,390,0
20231031,174900,270434576,390,390,390,390,0
20231031,174800,270434576,390,390,390,390,0
20231031,174700,270434576,390,390,390,390,0
20231031,174600,270434576,390,390,390,390,0
20231031,174500,270434576,390,390,390,390,0
20231031,174400,270434576,390,390,390,390,0
20231031,174300,270434576,390,390,390,390,0
20231031,174200,270434576,390,390,390,390,0
20231031,174100,270434576,390,390,390,390,0
20231031,174000,270434576,390,390,390,390,0
20231031,173900,270434576,390,390,390,390,0
20231031,173800,270434576,390,390,390,390,0
20231031,173700,270434576,390,390,390,390,0
20231031,173600,270434576,390,390,390,390,0
20231031,173500,270434576,390,390,390,390,0
20231031,173400,270434576,390,390,390,390,0
20231031,173300,270434576,390,390,390,390,0
20231031,173200,270434576,390,390,390,390,0
20231031,173100,270434576,390,390,390,390,0
20231031,173000,270434576,390,390,390,390,0
20231031,172900,270434576,390,390,390,390,0
20231031,172800,270434576,390,390,390,390,0
20231031,172700,270434576,390,390,390,390,0
20231031,172600,270434576,390,390,390,390,0
20231031,172500,270434576,390,390,390,390,0
20231031,172400,270434576,390,390,390,390,0
20231031,172300,270434576,390,390,390,390,0
20231031,172200,270434576,390,390,390,390,3261
20231031,172100,270434576,390,390,390,390,0
20231031,172000,270434576,390,390,390,390,0
20231031,171900,270434576,390,390,390,390,0
20231031,171800,270434576,390,390,390,390,0
20231031,171700,270434576,390,390,390,390,0
20231031,171600,270434576,390,390,390,390,0
20231031,171500,270434576,390,390,390,390,0
20231031,171400,270434576,390,390,390,390,0
20231031,171300,270434576,390,390,390,390,0
20231031,171200,270434576,390,390,390,390,0
20231031,171100,270434576,390,390,390,390,0
20231031,171000,270434576,390,390,390,390,0
20231031,170900,270434576,390,390,390,390,0
20231031,170800,270434576,390,390,390,390,0
20231031,170700,270434576,390,390,390,390,0
20231031,170600,270434576,390,390,390,390,0
20231031,170500,270434576,390,390,390,390,0
20231031,170400,270434576,390,390,390,390,0
20231031,170300,270434576,390,390,390,390,0
20231031,170200,270434576,390,390,390,390,0
20231031,170100,270434576,390,390,390,390,0
20231031,170000,270434576,390,390,390,390,0
20231031,165900,270434576,390,390,390,390,0
20231031,165800,270434576,390,390,390,390,0
20231031,165700,270434576,390,390,390,390,0
20231031,165600,270434576,390,390,390,390,0
20231031,165500,270434576,390,390,390,390,0
20231031,165400,270434576,390,390,390,390,0
20231031,165300,270434576,390,390,390,390,0
20231031,165200,270434576,390,390,390,390,3261
20231031,165100,270434576,390,390,390,390,0
20231031,165000,270434576,390,390,390,390,0
20231031,164900,270434576,390,390,390,390,0
20231031,164800,270434576,390,390,390,390,0
20231031,164700,270434576,390,390,390,390,0
20231031,164600,270434576,390,390,390,390,0
20231031,164500,270434576,390,390,390,390,0
20231031,164400,270434576,390,390,390,390,0
20231031,164300,270434576,390,390,390,390,0
20231031,164200,270434576,390,390,390,390,0
20231031,164100,270434576,390,390,390,390,0
20231031,164000,270434576,390,390,390,390,0
20231031,163900,270434576,390,390,390,390,0
20231031,163800,270434576,390,390,390,390,0
20231031,163700,270434576,390,390,390,390,0
20231031,163600,270434576,390,390,390,390,0
20231031,163500,270434576,390,390,390,390,0
20231031,163400,270434576,390,390,390,390,0
20231031,163300,270434576,390,390,390,390,0
20231031,163200,270434576,390,390,390,390,0
20231031,163100,270434576,390,390,390,390,0
20231031,163000,270434576,390,390,390,390,0
20231031,162900,270434576,390,390,390,390,0
20231031,162800,270434576,390,390,390,390,0
20231031,162700,270434576,390,390,390,390,0
20231031,162600,270434576,390,390,390,390,0
20231031,162500,270434576,390,390,390,390,0
20231031,162400,270434576,390,390,390,390,0
20231031,162300,270434576,390,390,390,390,0
20231031,162200,270434576,390,390,390,390,3261
20231031,162100,270434576,390,390,390,390,0
20231031,162000,270434576,390,390,390,390,0
20231031,161900,270434576,390,390,390,390,0
20231031,161800,270434576,390,390,390,390,0
20231031,161700,270434576,390,390,390,390,0
20231031,161600,270434576,390,390,390,390,0
20231031,161500,270434576,390,390,390,390,0
20231031,161400,270434576,390,390,390,390,0
20231031,161300,270434576,390,390,390,390,0
20231031,161200,270434576,390,390,390,390,0
20231031,161100,270434576,390,390,390,390,0
20231031,161000,270434576,390,390,390,390,0
20231031,160900,270434576,390,390,390,390,0
20231031,160800,270434576,390,390,390,390,0
20231031,160700,270434576,390,390,390,390,0
20231031,160600,270434576,390,390,390,390,0
20231031,160500,270434576,390,390,390,390,0
20231031,160400,270434576,390,390,390,390,0
20231031,160300,270434576,390,390,390,390,0
20231031,160200,270434576,390,390,390,390,0
20231031,160100,270434576,390,390,390,390,0
20231031,160000,270434576,390,390,390,390,0
20231031,155900,270434576,390,390,390,390,0
20231031,155800,270434576,390,390,390,390,0
20231031,155700,270434576,390,390,390,390,0
20231031,155600,270434576,390,390,390,390,0
20231031,155500,270434576,390,390,390,390,0
20231031,155400,270434576,390,390,390,390,0
20231031,155300,270434576,390,390,390,390,0
20231031,155200,270434576,390,390,390,390,3261
20231031,155100,270434576,390,390,390,390,0
20231031,155000,270434576,390,390,390,390,0
20231031,154900,270434576,390,390,390,390,0
20231031,154800,270434576,390,390,390,390,0
20231031,154700,270434576,390,390,390,390,0
20231031,154600,270434576,390,390,390,390,0
20231031,154500,270434576,390,390,390,390,0
20231031,154400,270434576,390,390,390,390,0
20231031,154300,270434576,390,390,390,390,0
20231031,154200,270434576,390,390,390,390,0
20231031,154100,270434576,390,390,390,390,0
20231031,154000,270434576,390,390,390,390,0
20231031,153900,270434576,390,390,390,390,0
20231031,153800,270434576,390,390,390,390,0
20231031,153700,270434576,390,390,390,390,0
20231031,153600,270434576,390,390,390,390,0
20231031,153500,270434576,390,390,390,390,0
20231031,153400,270434576,390,390,390,390,0
20231031,153300,270434576,390,390,390,390,0
20231031,153200,270434576,390,390,390,390,0
20231031,153100,270434576,390,390,390,390,0
20231031,153000,270434576,390,390,390,390,3261
20231031,152900,269162786,392,392,392,392,0
20231031,152800,269162786,392,392,392,392,0
20231031,152700,269162786,392,392,392,392,0
20231031,152600,269162786,392,392,392,392,0
20231031,152500,269162786,392,392,392,392,0
20231031,152400,269162786,392,392,392,392,0
20231031,152300,269162786,392,392,392,392,0
20231031,152200,269162786,392,392,392,392,0
20231031,152100,269162786,392,392,392,392,0
20231031,152000,269162786,392,392,392,392,0
20231031,151900,269162786,392,392,392,392,55
20231031,151800,269141226,392,390,392,390,529
20231031,151700,268934802,390,390,390,390,50
20231031,151600,268915302,390,389,390,389,4063
20231031,151500,267330742,390,390,390,390,701
20231031,151400,267057352,390,390,390,390,400
20231031,151300,266901352,390,390,390,390,1109
20231031,151200,266468842,390,390,390,389,1462
20231031,151100,265898663,390,390,390,390,1
20231031,151000,265898273,389,389,389,389,500
20231031,150900,265703773,388,389,389,388,37
20231031,150800,265689398,388,390,390,388,5005
20231031,150700,263747332,390,390,390,390,1
20231031,150600,263746942,389,389,389,389,10087
20231031,150500,259823099,389,390,390,389,6095
20231031,150400,257451512,390,390,390,390,0
20231031,150300,257451512,390,390,390,390,214
20231031,150200,257368052,390,390,390,390,7959
20231031,150100,254264042,390,389,390,389,1166
20231031,150000,253809303,389,389,389,389,784
20231031,145900,253504327,389,389,389,389,70
20231031,145800,253477097,389,389,389,389,52
20231031,145700,253456869,389,390,390,389,51
20231031,145600,253436980,390,390,390,390,2
20231031,145500,253436200,389,389,389,389,0
20231031,145400,253436200,389,389,389,389,0
20231031,145300,253436200,389,389,389,389,0
20231031,145200,253436200,389,390,390,389,6015
20231031,145100,251096363,389,389,389,389,1003
20231031,145000,250706196,389,389,389,389,50
20231031,144900,250686746,388,389,389,388,2772
20231031,144800,249608440,390,390,390,390,41
20231031,144700,249592450,390,390,390,390,25
20231031,144600,249582700,388,388,388,388,0
20231031,144500,249582700,388,390,390,388,5000
20231031,144400,247639597,391,391,391,391,6
20231031,144300,247637251,391,391,391,391,10
20231031,144200,247633341,389,388,390,388,3017
20231031,144100,246458231,388,389,389,388,15000
20231031,144000,240633504,389,389,389,389,500
20231031,143900,240439004,389,389,389,389,1173
20231031,143800,239982707,389,389,389,389,1400
20231031,143700,239438107,388,389,389,388,505
20231031,143600,239242162,389,389,389,389,150
20231031,143500,239183812,388,390,390,388,10001
20231031,143400,235302015,389,389,389,389,693
20231031,143300,235032438,389,389,389,389,62
20231031,143200,235008320,389,388,389,388,2840
20231031,143100,233904600,389,389,389,389,4835
20231031,143000,232023785,389,389,389,389,2700
20231031,142900,230973485,389,389,389,389,500
20231031,142800,230778985,389,389,389,389,10
20231031,142700,230775095,389,388,389,388,5700
20231031,142600,228558695,389,389,389,389,2100
20231031,142500,227741795,389,389,389,389,1000
20231031,142400,227352795,389,389,389,389,2075
20231031,142300,226545620,389,389,389,389,0
20231031,142200,226545620,389,389,389,389,345
20231031,142100,226411415,390,390,390,390,0
20231031,142000,226411415,390,389,390,389,1100
20231031,141900,225983415,389,389,389,389,59
20231031,141800,225960464,389,389,389,389,4
20231031,141700,225958908,389,389,389,389,1722
20231031,141600,225289050,389,389,389,389,200
20231031,141500,225211250,389,390,390,389,15
20231031,141400,225205405,390,390,390,390,600
20231031,141300,224971405,390,390,390,390,3
20231031,141200,224970235,390,390,390,390,1
20231031,141100,224969845,389,389,389,388,289
20231031,141000,224857514,389,388,389,388,11
20231031,140900,224853236,389,389,389,389,1331
20231031,140800,224335477,388,390,390,388,4553
20231031,140700,222564662,389,389,389,389,749
20231031,140600,222273301,389,389,389,389,1005
20231031,140500,221882356,389,388,389,388,1040
20231031,140400,221477826,389,389,389,389,5
20231031,140300,221475881,389,389,389,389,6
20231031,140200,221473547,389,389,389,389,3
20231031,140100,221472380,389,389,389,389,25
20231031,140000,221462655,389,389,389,389,50
20231031,135900,221443205,389,389,389,389,174
20231031,135800,221375519,388,388,388,388,2577
20231031,135700,220375643,388,388,388,388,2322
20231031,135600,219474707,390,390,390,390,104
20231031,135500,219434147,390,389,390,389,7014
20231031,135400,216703253,389,389,389,389,200
20231031,135300,216625453,389,389,389,389,2101
20231031,135200,215808164,389,389,389,389,106
20231031,135100,215766930,389,389,389,389,524
20231031,135000,215563094,389,389,389,389,831
20231031,134900,215239835,389,389,389,389,0
20231031,134800,215239835,389,389,389,389,356
20231031,134700,215101351,389,389,389,389,834
20231031,134600,214776925,389,389,389,389,1
20231031,134500,214776536,388,388,388,388,0
20231031,134400,214776536,388,387,388,387,1422
20231031,134300,214224851,388,388,388,387,10049
20231031,134200,210335839,387,387,387,387,0
20231031,134100,210335839,387,389,389,387,55623
20231031,134000,188774530,389,391,391,389,60072
20231031,133900,165371684,391,391,391,391,0
20231031,133800,165371684,391,391,391,391,9
20231031,133700,165368165,391,391,391,391,823
20231031,133600,165046372,391,391,391,391,1741
20231031,133500,164365641,392,392,392,392,4
20231031,133400,164364073,392,392,392,392,6
20231031,133300,164361721,392,392,392,392,10
20231031,133200,164357801,392,392,392,392,300
20231031,133100,164240201,392,392,392,392,120
20231031,133000,164193161,392,392,392,392,101
20231031,132900,164153569,391,391,391,391,0
20231031,132800,164153569,391,391,391,391,30
20231031,132700,164141839,392,393,393,392,7
20231031,132600,164139089,391,392,392,391,12000
20231031,132500,159446989,392,392,392,392,457
20231031,132400,159267845,392,392,392,392,1552
20231031,132300,158659461,392,391,392,391,753
20231031,132200,158364785,392,392,392,391,763
20231031,132100,158065941,392,391,392,391,3263
20231031,132000,156789849,392,392,392,392,8
20231031,131900,156786713,392,392,392,392,212
20231031,131800,156703609,392,392,392,391,36300
20231031,131700,142499270,393,393,393,393,0
20231031,131600,142499270,393,393,393,393,0
20231031,131500,142499270,393,393,393,393,50
20231031,131400,142479620,393,393,393,393,54
20231031,131300,142458398,393,393,393,393,0
20231031,131200,142458398,393,393,393,393,18922
20231031,131100,135022052,395,393,395,393,5
20231031,131000,135020079,393,393,393,393,0
20231031,130900,135020079,393,393,393,393,0
20231031,130800,135020079,393,393,393,393,0
20231031,130700,135020079,393,393,393,393,0
20231031,130600,135020079,393,395,395,393,21546
20231031,130500,126551754,394,394,394,394,7000
20231031,130400,123793754,395,395,395,395,106
20231031,130300,123751884,395,395,395,395,0
20231031,130200,123751884,395,394,395,394,12
20231031,130100,123747145,395,395,395,395,2
20231031,130000,123746355,394,394,394,394,1
20231031,125900,123745961,394,394,394,394,60
20231031,125800,123722321,393,393,393,393,0
20231031,125700,123722321,393,393,393,393,0
20231031,125600,123722321,393,394,394,393,59
20231031,125500,123699076,393,393,393,393,1
20231031,125400,123698683,395,395,395,395,6
20231031,125300,123696313,395,395,395,395,16
20231031,125200,123689993,395,395,395,395,0
20231031,125100,123689993,395,395,395,395,116
20231031,125000,123644173,395,395,395,395,1
20231031,124900,123643778,395,395,395,395,3
20231031,124800,123642593,395,395,395,395,2
20231031,124700,123641803,393,394,394,393,2500
20231031,124600,122658303,393,393,393,393,1000
20231031,124500,122265303,393,393,393,393,398
20231031,124400,122108889,393,393,393,393,0
20231031,124300,122108889,393,393,393,393,0
20231031,124200,122108889,393,394,394,393,201
20231031,124100,122029696,394,394,394,394,1015
20231031,124000,121629786,394,394,394,394,1
20231031,123900,121629392,393,393,393,393,500
20231031,123800,121432892,394,394,394,394,0
20231031,123700,121432892,394,394,394,394,100
20231031,123600,121393492,394,394,394,394,34
20231031,123500,121380096,394,394,394,393,3228
20231031,123400,120108598,394,394,394,394,0
20231031,123300,120108598,394,394,394,394,1
20231031,123200,120108204,394,396,396,394,51
20231031,123100,120088010,396,396,396,396,0
20231031,123000,120088010,396,396,396,396,149
20231031,122900,120029006,396,396,396,396,0
20231031,122800,120029006,396,396,396,396,1001
20231031,122700,119632610,394,396,396,394,5025
20231031,122600,117652710,394,394,396,394,1216
20231031,122500,117173570,395,395,395,395,2
20231031,122400,117172780,395,395,395,395,1
20231031,122300,117172385,393,393,393,393,1
20231031,122200,117171992,393,393,393,393,1300
20231031,122100,116661092,394,394,394,394,770
20231031,122000,116357712,395,395,395,395,56
20231031,121900,116335592,396,396,396,396,1
20231031,121800,116335196,394,396,396,394,11
20231031,121700,116330858,394,394,394,394,0
20231031,121600,116330858,394,394,394,394,1
20231031,121500,116330464,394,394,394,394,249
20231031,121400,116232358,395,395,395,395,0
20231031,121300,116232358,395,396,396,395,1104
20231031,121200,115795278,396,396,396,396,0
20231031,121100,115795278,396,396,396,396,1050
20231031,121000,115379478,396,396,396,396,0
20231031,120900,115379478,396,396,396,396,1006
20231031,120800,114981102,394,393,396,393,3
20231031,120700,114979919,394,396,396,394,14002
20231031,120600,109463129,395,395,395,395,8
20231031,120500,109459969,395,395,395,395,500
20231031,120400,109262469,396,396,396,396,0
20231031,120300,109262469,396,395,396,395,712
20231031,120200,108981228,395,395,395,395,0
20231031,120100,108981228,395,396,396,395,105
20231031,120000,108939748,396,396,396,396,100
20231031,115900,108900148,396,396,396,396,400
20231031,115800,108741748,395,395,395,395,20
20231031,115700,108733848,395,395,395,395,2110
20231031,115600,107900398,395,396,396,395,5100
20231031,115500,105880898,396,394,396,394,113
20231031,115400,105836216,396,396,396,396,4
20231031,115300,105834632,396,395,396,395,113
20231031,115200,105789996,395,395,395,395,920
20231031,115100,105426596,395,396,396,395,1298
20231031,115000,104913856,396,396,396,396,15
20231031,114900,104907916,398,396,398,396,17
20231031,114800,104901170,398,397,398,397,51
20231031,114700,104880922,397,397,397,397,69
20231031,114600,104853529,394,395,395,394,1434
20231031,114500,104287998,395,396,396,395,6267
20231031,114400,101812530,396,396,396,396,22
20231031,114300,101803818,396,396,396,396,152
20231031,114200,101743626,397,397,397,397,0
20231031,114100,101743626,397,397,397,397,2105
20231031,114000,100907941,396,396,396,396,1025
20231031,113900,100502041,396,396,396,396,5000
20231031,113800,98522041,395,395,395,395,0
20231031,113700,98522041,395,396,396,395,614
20231031,113600,98278898,396,396,396,396,1
20231031,113500,98278502,396,395,396,395,5390
20231031,113400,96149062,396,396,396,396,1050
20231031,113300,95733262,396,396,396,396,461
20231031,113200,95550706,396,395,396,395,625
20231031,113100,95303506,394,395,395,394,15434
20231031,113000,89207077,395,397,397,395,19
20231031,112900,89199570,395,395,395,395,0
20231031,112800,89199570,395,395,395,395,0
20231031,112700,89199570,395,395,395,395,1000
20231031,112600,88804570,395,395,395,395,0
20231031,112500,88804570,395,395,395,395,0
20231031,112400,88804570,395,395,395,395,100
20231031,112300,88765070,395,395,395,395,0
20231031,112200,88765070,395,395,395,395,1
20231031,112100,88764675,395,395,395,395,2
20231031,112000,88763885,395,396,396,395,3002
20231031,111900,87575094,396,397,397,396,5002
20231031,111800,85594301,396,396,396,396,1711
20231031,111700,84916745,396,396,396,396,4
20231031,111600,84915161,396,396,396,396,200
20231031,111500,84835961,396,396,396,396,11
20231031,111400,84831605,396,396,396,396,20
20231031,111300,84823685,395,395,395,395,1
20231031,111200,84823290,395,397,397,395,203
20231031,111100,84743029,397,397,397,397,0
20231031,111000,84743029,397,396,397,396,32
20231031,110900,84730326,396,396,396,396,0
20231031,110800,84730326,396,396,396,396,10
20231031,110700,84726366,396,396,396,396,2
20231031,110600,84725574,396,396,396,396,2
20231031,110500,84724782,396,397,397,396,10
20231031,110400,84720821,396,396,396,396,0
20231031,110300,84720821,396,396,396,396,590
20231031,110200,84487181,396,396,396,396,10
20231031,110100,84483221,396,396,396,396,10
20231031,110000,84479261,396,396,396,396,7
20231031,105900,84476489,396,396,396,396,0
20231031,105800,84476489,396,396,396,396,20
20231031,105700,84468569,396,396,396,396,200
20231031,105600,84389369,394,395,395,394,14200
20231031,105500,78791369,395,396,396,395,3282
20231031,105400,77494978,395,395,395,395,0
20231031,105300,77494978,395,395,395,395,800
20231031,105200,77178978,396,395,396,395,501
20231031,105100,76981082,395,395,395,395,1052
20231031,105000,76565542,395,395,395,395,0
20231031,104900,76565542,395,395,395,395,3000
20231031,104800,75380542,396,396,396,396,3
20231031,104700,75379354,396,396,396,396,500
20231031,104600,75181354,396,396,396,396,101
20231031,104500,75141358,396,396,396,396,100
20231031,104400,75101758,396,396,396,396,23
20231031,104300,75092650,395,395,395,395,0
20231031,104200,75092650,395,395,395,395,1
20231031,104100,75092255,397,397,397,397,343
20231031,104000,74956084,397,397,397,397,4
20231031,103900,74954496,395,396,396,395,20001
20231031,103800,67043515,397,397,397,397,196
20231031,103700,66965703,397,397,397,397,18
20231031,103600,66958557,397,397,397,397,103
20231031,103500,66917666,396,396,396,396,0
20231031,103400,66917666,396,396,396,396,95
20231031,103300,66880046,397,397,397,397,5
20231031,103200,66878061,397,397,397,397,0
20231031,103100,66878061,397,397,397,397,108
20231031,103000,66835185,397,397,397,397,200
20231031,102900,66755785,397,397,397,397,1250
20231031,102800,66259535,397,397,397,397,1
20231031,102700,66259138,396,396,396,396,0
20231031,102600,66259138,396,397,397,396,502
20231031,102500,66060246,397,397,397,397,500
20231031,102400,65861746,397,396,397,396,5909
20231031,102300,63516782,396,397,397,396,1064
20231031,102200,63095437,397,397,397,397,12
20231031,102100,63090673,396,396,396,396,18
20231031,102000,63083545,396,396,396,396,59
20231031,101900,63060181,396,396,396,396,241
20231031,101800,62964745,396,396,396,396,0
20231031,101700,62964745,396,396,396,396,201
20231031,101600,62885149,395,395,395,395,402
20231031,101500,62726359,396,395,396,395,4301
20231031,101400,61027452,395,395,395,395,1
20231031,101300,61027057,397,397,397,395,10101
20231031,101200,57032551,397,398,398,397,2457
20231031,101100,56057022,398,398,398,398,6125
20231031,101000,53619272,399,399,399,399,13
20231031,100900,53614085,397,397,397,397,0
20231031,100800,53614085,397,398,398,397,5189
20231031,100700,51549052,399,397,399,397,201
20231031,100600,51469253,397,397,397,397,2598
20231031,100500,50437847,397,397,397,397,500
20231031,100400,50239347,398,398,398,398,532
20231031,100300,50027611,398,398,398,398,299
20231031,100200,49908609,399,399,399,399,0
20231031,100100,49908609,399,399,399,399,1
20231031,100000,49908210,399,398,399,398,314
20231031,095900,49783138,399,399,399,399,620
20231031,095800,49535758,399,398,399,398,647
20231031,095700,49278243,399,399,399,399,20
20231031,095600,49270263,399,398,399,398,105
20231031,095500,49228403,398,398,398,398,3
20231031,095400,49227209,398,398,398,398,380
20231031,095300,49075969,398,398,398,398,7985
20231031,095200,45897939,399,399,399,398,2046
20231031,095100,45083585,399,400,400,399,8108
20231031,095000,41847794,401,401,401,401,500
20231031,094900,41647294,400,401,401,400,386
20231031,094800,41492893,400,400,400,400,100
20231031,094700,41452893,400,400,400,400,900
20231031,094600,41092893,400,400,400,400,808
20231031,094500,40769693,400,400,400,400,77
20231031,094400,40738893,400,400,400,400,3
20231031,094300,40737693,399,402,402,399,10004
20231031,094200,36743686,403,403,403,403,2
20231031,094100,36742880,400,403,403,400,500
20231031,094000,36542877,400,402,402,400,13330
20231031,093900,31210659,403,403,403,403,2101
20231031,093800,30363956,403,401,403,401,6
20231031,093700,30361548,402,401,402,401,14578
20231031,093600,24501301,402,400,402,400,2901
20231031,093500,23337521,400,400,400,400,41
20231031,093400,23321121,402,402,402,402,1153
20231031,093300,22857615,402,402,402,401,69
20231031,093200,22829897,402,401,402,401,126
20231031,093100,22779334,402,402,402,402,8
20231031,093000,22776118,402,402,402,401,905
20231031,092900,22413108,402,402,402,402,29
20231031,092800,22401450,402,402,402,402,225
20231031,092700,22311000,402,402,402,402,57
20231031,092600,22288086,402,402,402,401,1777
20231031,092500,21573734,402,402,402,402,2
20231031,092400,21572930,402,402,402,402,3868
20231031,092300,20017994,403,404,404,403,69
20231031,092200,19990130,403,403,403,403,45
20231031,092100,19971995,403,403,403,403,0
20231031,092000,19971995,403,403,403,403,3524
20231031,091900,18551823,404,404,404,404,6
20231031,091800,18549399,404,404,404,404,13
20231031,091700,18544147,403,403,403,403,4936
20231031,091600,16554939,403,404,404,403,505
20231031,091500,16350924,404,405,405,404,1811
20231031,091400,15618980,405,405,405,404,13677
20231031,091300,10093089,405,404,405,404,424
20231031,091200,9921375,405,405,405,404,53
20231031,091100,9899940,405,405,405,405,150
20231031,091000,9839190,405,404,405,404,6846
20231031,090900,7072517,404,404,404,404,101
20231031,090800,7031713,403,403,403,403,10793
20231031,090700,2682134,403,402,403,401,583
20231031,090600,2447680,401,402,402,401,1445
20231031,090500,1868135,402,403,403,402,2657
20231031,090400,799995,403,403,403,403,1
20231031,090300,799592,403,403,403,403,8
20231031,090200,796368,404,404,404,404,482
20231031,090100,601640,404,405,405,404,201
20231031,090000,520236,405,405,405,402,1285