stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,194400,348496980,2235,2235,2235,2235,5030
20231031,194300,348496980,2235,2235,2235,2235,0
20231031,194200,348496980,2235,2235,2235,2235,0
20231031,194100,348496980,2235,2235,2235,2235,0
20231031,194000,348496980,2235,2235,2235,2235,0
20231031,193900,348496980,2235,2235,2235,2235,0
20231031,193800,348496980,2235,2235,2235,2235,0
20231031,193700,348496980,2235,2235,2235,2235,0
20231031,193600,348496980,2235,2235,2235,2235,0
20231031,193500,348496980,2235,2235,2235,2235,0
20231031,193400,348496980,2235,2235,2235,2235,0
20231031,193300,348496980,2235,2235,2235,2235,0
20231031,193200,348496980,2235,2235,2235,2235,0
20231031,193100,348496980,2235,2235,2235,2235,0
20231031,193000,348496980,2235,2235,2235,2235,0
20231031,192900,348496980,2235,2235,2235,2235,0
20231031,192800,348496980,2235,2235,2235,2235,0
20231031,192700,348496980,2235,2235,2235,2235,0
20231031,192600,348496980,2235,2235,2235,2235,0
20231031,192500,348496980,2235,2235,2235,2235,0
20231031,192400,348496980,2235,2235,2235,2235,0
20231031,192300,348496980,2235,2235,2235,2235,0
20231031,192200,348496980,2235,2235,2235,2235,0
20231031,192100,348496980,2235,2235,2235,2235,0
20231031,192000,348496980,2235,2235,2235,2235,0
20231031,191900,348496980,2235,2235,2235,2235,0
20231031,191800,348496980,2235,2235,2235,2235,0
20231031,191700,348496980,2235,2235,2235,2235,0
20231031,191600,348496980,2235,2235,2235,2235,0
20231031,191500,348496980,2235,2235,2235,2235,0
20231031,191400,348496980,2235,2235,2235,2235,5030
20231031,191300,348496980,2235,2235,2235,2235,0
20231031,191200,348496980,2235,2235,2235,2235,0
20231031,191100,348496980,2235,2235,2235,2235,0
20231031,191000,348496980,2235,2235,2235,2235,0
20231031,190900,348496980,2235,2235,2235,2235,0
20231031,190800,348496980,2235,2235,2235,2235,0
20231031,190700,348496980,2235,2235,2235,2235,0
20231031,190600,348496980,2235,2235,2235,2235,0
20231031,190500,348496980,2235,2235,2235,2235,0
20231031,190400,348496980,2235,2235,2235,2235,0
20231031,190300,348496980,2235,2235,2235,2235,0
20231031,190200,348496980,2235,2235,2235,2235,0
20231031,190100,348496980,2235,2235,2235,2235,0
20231031,190000,348496980,2235,2235,2235,2235,0
20231031,185900,348496980,2235,2235,2235,2235,0
20231031,185800,348496980,2235,2235,2235,2235,0
20231031,185700,348496980,2235,2235,2235,2235,0
20231031,185600,348496980,2235,2235,2235,2235,0
20231031,185500,348496980,2235,2235,2235,2235,0
20231031,185400,348496980,2235,2235,2235,2235,0
20231031,185300,348496980,2235,2235,2235,2235,0
20231031,185200,348496980,2235,2235,2235,2235,0
20231031,185100,348496980,2235,2235,2235,2235,0
20231031,185000,348496980,2235,2235,2235,2235,0
20231031,184900,348496980,2235,2235,2235,2235,0
20231031,184800,348496980,2235,2235,2235,2235,0
20231031,184700,348496980,2235,2235,2235,2235,0
20231031,184600,348496980,2235,2235,2235,2235,0
20231031,184500,348496980,2235,2235,2235,2235,0
20231031,184400,348496980,2235,2235,2235,2235,5030
20231031,184300,348496980,2235,2235,2235,2235,0
20231031,184200,348496980,2235,2235,2235,2235,0
20231031,184100,348496980,2235,2235,2235,2235,0
20231031,184000,348496980,2235,2235,2235,2235,0
20231031,183900,348496980,2235,2235,2235,2235,0
20231031,183800,348496980,2235,2235,2235,2235,0
20231031,183700,348496980,2235,2235,2235,2235,0
20231031,183600,348496980,2235,2235,2235,2235,0
20231031,183500,348496980,2235,2235,2235,2235,0
20231031,183400,348496980,2235,2235,2235,2235,0
20231031,183300,348496980,2235,2235,2235,2235,0
20231031,183200,348496980,2235,2235,2235,2235,0
20231031,183100,348496980,2235,2235,2235,2235,0
20231031,183000,348496980,2235,2235,2235,2235,0
20231031,182900,348496980,2235,2235,2235,2235,0
20231031,182800,348496980,2235,2235,2235,2235,0
20231031,182700,348496980,2235,2235,2235,2235,0
20231031,182600,348496980,2235,2235,2235,2235,0
20231031,182500,348496980,2235,2235,2235,2235,0
20231031,182400,348496980,2235,2235,2235,2235,0
20231031,182300,348496980,2235,2235,2235,2235,0
20231031,182200,348496980,2235,2235,2235,2235,0
20231031,182100,348496980,2235,2235,2235,2235,0
20231031,182000,348496980,2235,2235,2235,2235,0
20231031,181900,348496980,2235,2235,2235,2235,0
20231031,181800,348496980,2235,2235,2235,2235,0
20231031,181700,348496980,2235,2235,2235,2235,0
20231031,181600,348496980,2235,2235,2235,2235,0
20231031,181500,348496980,2235,2235,2235,2235,0
20231031,181400,348496980,2235,2235,2235,2235,5030
20231031,181300,348496980,2235,2235,2235,2235,0
20231031,181200,348496980,2235,2235,2235,2235,0
20231031,181100,348496980,2235,2235,2235,2235,0
20231031,181000,348496980,2235,2235,2235,2235,0
20231031,180900,348496980,2235,2235,2235,2235,0
20231031,180800,348496980,2235,2235,2235,2235,0
20231031,180700,348496980,2235,2235,2235,2235,0
20231031,180600,348496980,2235,2235,2235,2235,0
20231031,180500,348496980,2235,2235,2235,2235,0
20231031,180400,348496980,2235,2235,2235,2235,0
20231031,180300,348496980,2235,2235,2235,2235,0
20231031,180200,348496980,2235,2235,2235,2235,0
20231031,180100,348496980,2235,2235,2235,2235,0
20231031,180000,348496980,2235,2235,2235,2235,0
20231031,175900,348496980,2235,2235,2235,2235,0
20231031,175800,348496980,2235,2235,2235,2235,0
20231031,175700,348496980,2235,2235,2235,2235,0
20231031,175600,348496980,2235,2235,2235,2235,0
20231031,175500,348496980,2235,2235,2235,2235,0
20231031,175400,348496980,2235,2235,2235,2235,0
20231031,175300,348496980,2235,2235,2235,2235,0
20231031,175200,348496980,2235,2235,2235,2235,0
20231031,175100,348496980,2235,2235,2235,2235,0
20231031,175000,348496980,2235,2235,2235,2235,0
20231031,174900,348496980,2235,2235,2235,2235,0
20231031,174800,348496980,2235,2235,2235,2235,0
20231031,174700,348496980,2235,2235,2235,2235,0
20231031,174600,348496980,2235,2235,2235,2235,0
20231031,174500,348496980,2235,2235,2235,2235,0
20231031,174400,348496980,2235,2235,2235,2235,5030
20231031,174300,348496980,2235,2235,2235,2235,0
20231031,174200,348496980,2235,2235,2235,2235,0
20231031,174100,348496980,2235,2235,2235,2235,0
20231031,174000,348496980,2235,2235,2235,2235,0
20231031,173900,348496980,2235,2235,2235,2235,0
20231031,173800,348496980,2235,2235,2235,2235,0
20231031,173700,348496980,2235,2235,2235,2235,0
20231031,173600,348496980,2235,2235,2235,2235,0
20231031,173500,348496980,2235,2235,2235,2235,0
20231031,173400,348496980,2235,2235,2235,2235,0
20231031,173300,348496980,2235,2235,2235,2235,0
20231031,173200,348496980,2235,2235,2235,2235,0
20231031,173100,348496980,2235,2235,2235,2235,0
20231031,173000,348496980,2235,2235,2235,2235,0
20231031,172900,348496980,2235,2235,2235,2235,0
20231031,172800,348496980,2235,2235,2235,2235,0
20231031,172700,348496980,2235,2235,2235,2235,0
20231031,172600,348496980,2235,2235,2235,2235,0
20231031,172500,348496980,2235,2235,2235,2235,0
20231031,172400,348496980,2235,2235,2235,2235,0
20231031,172300,348496980,2235,2235,2235,2235,0
20231031,172200,348496980,2235,2235,2235,2235,0
20231031,172100,348496980,2235,2235,2235,2235,0
20231031,172000,348496980,2235,2235,2235,2235,0
20231031,171900,348496980,2235,2235,2235,2235,0
20231031,171800,348496980,2235,2235,2235,2235,0
20231031,171700,348496980,2235,2235,2235,2235,0
20231031,171600,348496980,2235,2235,2235,2235,0
20231031,171500,348496980,2235,2235,2235,2235,0
20231031,171400,348496980,2235,2235,2235,2235,5030
20231031,171300,348496980,2235,2235,2235,2235,0
20231031,171200,348496980,2235,2235,2235,2235,0
20231031,171100,348496980,2235,2235,2235,2235,0
20231031,171000,348496980,2235,2235,2235,2235,0
20231031,170900,348496980,2235,2235,2235,2235,0
20231031,170800,348496980,2235,2235,2235,2235,0
20231031,170700,348496980,2235,2235,2235,2235,0
20231031,170600,348496980,2235,2235,2235,2235,0
20231031,170500,348496980,2235,2235,2235,2235,0
20231031,170400,348496980,2235,2235,2235,2235,0
20231031,170300,348496980,2235,2235,2235,2235,0
20231031,170200,348496980,2235,2235,2235,2235,0
20231031,170100,348496980,2235,2235,2235,2235,0
20231031,170000,348496980,2235,2235,2235,2235,0
20231031,165900,348496980,2235,2235,2235,2235,0
20231031,165800,348496980,2235,2235,2235,2235,0
20231031,165700,348496980,2235,2235,2235,2235,0
20231031,165600,348496980,2235,2235,2235,2235,0
20231031,165500,348496980,2235,2235,2235,2235,0
20231031,165400,348496980,2235,2235,2235,2235,0
20231031,165300,348496980,2235,2235,2235,2235,0
20231031,165200,348496980,2235,2235,2235,2235,0
20231031,165100,348496980,2235,2235,2235,2235,0
20231031,165000,348496980,2235,2235,2235,2235,0
20231031,164900,348496980,2235,2235,2235,2235,0
20231031,164800,348496980,2235,2235,2235,2235,0
20231031,164700,348496980,2235,2235,2235,2235,0
20231031,164600,348496980,2235,2235,2235,2235,0
20231031,164500,348496980,2235,2235,2235,2235,0
20231031,164400,348496980,2235,2235,2235,2235,5030
20231031,164300,348496980,2235,2235,2235,2235,0
20231031,164200,348496980,2235,2235,2235,2235,0
20231031,164100,348496980,2235,2235,2235,2235,0
20231031,164000,348496980,2235,2235,2235,2235,0
20231031,163900,348496980,2235,2235,2235,2235,0
20231031,163800,348496980,2235,2235,2235,2235,0
20231031,163700,348496980,2235,2235,2235,2235,0
20231031,163600,348496980,2235,2235,2235,2235,0
20231031,163500,348496980,2235,2235,2235,2235,0
20231031,163400,348496980,2235,2235,2235,2235,0
20231031,163300,348496980,2235,2235,2235,2235,0
20231031,163200,348496980,2235,2235,2235,2235,0
20231031,163100,348496980,2235,2235,2235,2235,0
20231031,163000,348496980,2235,2235,2235,2235,0
20231031,162900,348496980,2235,2235,2235,2235,0
20231031,162800,348496980,2235,2235,2235,2235,0
20231031,162700,348496980,2235,2235,2235,2235,0
20231031,162600,348496980,2235,2235,2235,2235,0
20231031,162500,348496980,2235,2235,2235,2235,0
20231031,162400,348496980,2235,2235,2235,2235,0
20231031,162300,348496980,2235,2235,2235,2235,0
20231031,162200,348496980,2235,2235,2235,2235,0
20231031,162100,348496980,2235,2235,2235,2235,0
20231031,162000,348496980,2235,2235,2235,2235,0
20231031,161900,348496980,2235,2235,2235,2235,0
20231031,161800,348496980,2235,2235,2235,2235,0
20231031,161700,348496980,2235,2235,2235,2235,0
20231031,161600,348496980,2235,2235,2235,2235,0
20231031,161500,348496980,2235,2235,2235,2235,0
20231031,161400,348496980,2235,2235,2235,2235,5030
20231031,161300,348496980,2235,2235,2235,2235,0
20231031,161200,348496980,2235,2235,2235,2235,0
20231031,161100,348496980,2235,2235,2235,2235,0
20231031,161000,348496980,2235,2235,2235,2235,0
20231031,160900,348496980,2235,2235,2235,2235,0
20231031,160800,348496980,2235,2235,2235,2235,0
20231031,160700,348496980,2235,2235,2235,2235,0
20231031,160600,348496980,2235,2235,2235,2235,0
20231031,160500,348496980,2235,2235,2235,2235,0
20231031,160400,348496980,2235,2235,2235,2235,0
20231031,160300,348496980,2235,2235,2235,2235,0
20231031,160200,348496980,2235,2235,2235,2235,0
20231031,160100,348496980,2235,2235,2235,2235,0
20231031,160000,348496980,2235,2235,2235,2235,0
20231031,155900,348496980,2235,2235,2235,2235,0
20231031,155800,348496980,2235,2235,2235,2235,0
20231031,155700,348496980,2235,2235,2235,2235,0
20231031,155600,348496980,2235,2235,2235,2235,0
20231031,155500,348496980,2235,2235,2235,2235,0
20231031,155400,348496980,2235,2235,2235,2235,0
20231031,155300,348496980,2235,2235,2235,2235,0
20231031,155200,348496980,2235,2235,2235,2235,0
20231031,155100,348496980,2235,2235,2235,2235,0
20231031,155000,348496980,2235,2235,2235,2235,0
20231031,154900,348496980,2235,2235,2235,2235,0
20231031,154800,348496980,2235,2235,2235,2235,0
20231031,154700,348496980,2235,2235,2235,2235,0
20231031,154600,348496980,2235,2235,2235,2235,0
20231031,154500,348496980,2235,2235,2235,2235,0
20231031,154400,348496980,2235,2235,2235,2235,5030
20231031,154300,348496980,2235,2235,2235,2235,0
20231031,154200,348496980,2235,2235,2235,2235,0
20231031,154100,348496980,2235,2235,2235,2235,0
20231031,154000,348496980,2235,2235,2235,2235,0
20231031,153900,348496980,2235,2235,2235,2235,0
20231031,153800,348496980,2235,2235,2235,2235,0
20231031,153700,348496980,2235,2235,2235,2235,0
20231031,153600,348496980,2235,2235,2235,2235,0
20231031,153500,348496980,2235,2235,2235,2235,0
20231031,153400,348496980,2235,2235,2235,2235,0
20231031,153300,348496980,2235,2235,2235,2235,0
20231031,153200,348496980,2235,2235,2235,2235,0
20231031,153100,348496980,2235,2235,2235,2235,0
20231031,153000,348496980,2235,2235,2235,2235,5030
20231031,152900,337254930,2255,2255,2255,2255,0
20231031,152800,337254930,2255,2255,2255,2255,0
20231031,152700,337254930,2255,2255,2255,2255,0
20231031,152600,337254930,2255,2255,2255,2255,0
20231031,152500,337254930,2255,2255,2255,2255,0
20231031,152400,337254930,2255,2255,2255,2255,0
20231031,152300,337254930,2255,2255,2255,2255,0
20231031,152200,337254930,2255,2255,2255,2255,0
20231031,152100,337254930,2255,2255,2255,2255,0
20231031,152000,337254930,2255,2255,2255,2255,0
20231031,151900,337254930,2255,2250,2255,2230,2057
20231031,151800,332645185,2255,2245,2255,2240,961
20231031,151700,330482525,2245,2250,2250,2245,115
20231031,151600,330223820,2240,2250,2250,2240,901
20231031,151500,328199580,2250,2250,2250,2250,1
20231031,151400,328197330,2250,2250,2250,2250,0
20231031,151300,328197330,2250,2250,2250,2250,0
20231031,151200,328197330,2250,2250,2250,2250,10
20231031,151100,328174830,2250,2250,2250,2250,154
20231031,151000,327828330,2250,2250,2255,2250,295
20231031,150900,327164275,2250,2245,2250,2245,521
20231031,150800,325992150,2245,2255,2255,2245,189
20231031,150700,325567835,2250,2250,2250,2250,25
20231031,150600,325511585,2255,2255,2255,2255,1
20231031,150500,325509330,2245,2250,2250,2230,15065
20231031,150400,291866955,2260,2260,2260,2260,2
20231031,150300,291862435,2250,2250,2250,2250,1500
20231031,150200,288487435,2260,2260,2260,2260,2
20231031,150100,288482915,2250,2250,2250,2250,128
20231031,150000,288194915,2250,2250,2260,2250,316
20231031,145900,287483855,2265,2265,2265,2265,0
20231031,145800,287483855,2265,2265,2265,2265,0
20231031,145700,287483855,2265,2265,2265,2265,0
20231031,145600,287483855,2265,2255,2265,2255,611
20231031,145500,286106040,2265,2265,2265,2265,0
20231031,145400,286106040,2265,2265,2265,2265,0
20231031,145300,286106040,2265,2255,2265,2255,31
20231031,145200,286036125,2265,2255,2265,2255,1202
20231031,145100,283325605,2245,2255,2255,2245,932
20231031,145000,281224005,2265,2250,2265,2250,4675
20231031,144900,270674035,2255,2255,2255,2255,4100
20231031,144800,261428535,2255,2255,2255,2255,0
20231031,144700,261428535,2255,2255,2255,2255,1
20231031,144600,261426280,2255,2255,2255,2255,3256
20231031,144500,254084000,2255,2255,2255,2255,0
20231031,144400,254084000,2255,2245,2255,2240,59
20231031,144300,253951675,2255,2255,2255,2255,124
20231031,144200,253672055,2255,2255,2255,2255,0
20231031,144100,253672055,2255,2255,2255,2255,66
20231031,144000,253523225,2255,2255,2255,2255,45
20231031,143900,253421750,2255,2255,2255,2255,0
20231031,143800,253421750,2255,2255,2255,2255,0
20231031,143700,253421750,2255,2255,2255,2255,0
20231031,143600,253421750,2255,2255,2255,2255,0
20231031,143500,253421750,2255,2255,2255,2255,0
20231031,143400,253421750,2255,2255,2255,2255,5
20231031,143300,253410475,2255,2255,2255,2255,0
20231031,143200,253410475,2255,2250,2255,2250,1002
20231031,143100,251155970,2245,2245,2245,2245,20
20231031,143000,251111070,2250,2250,2250,2250,0
20231031,142900,251111070,2250,2250,2250,2250,0
20231031,142800,251111070,2250,2250,2250,2250,0
20231031,142700,251111070,2250,2250,2250,2250,0
20231031,142600,251111070,2250,2250,2250,2250,10
20231031,142500,251088570,2250,2245,2250,2240,683
20231031,142400,249553795,2245,2245,2245,2240,18
20231031,142300,249513420,2240,2240,2245,2240,150
20231031,142200,249177405,2240,2235,2240,2235,2007
20231031,142100,244691755,2255,2250,2255,2230,11101
20231031,142000,219818065,2260,2260,2260,2260,0
20231031,141900,219818065,2260,2260,2260,2260,0
20231031,141800,219818065,2260,2255,2260,2255,1766
20231031,141700,215835725,2255,2255,2255,2255,0
20231031,141600,215835725,2255,2255,2255,2255,236
20231031,141500,215303545,2260,2255,2260,2255,7
20231031,141400,215287755,2255,2255,2255,2255,2000
20231031,141300,210777755,2260,2260,2260,2260,0
20231031,141200,210777755,2260,2260,2260,2260,10
20231031,141100,210755155,2260,2255,2260,2255,2
20231031,141000,210750640,2260,2260,2260,2260,0
20231031,140900,210750640,2260,2260,2260,2260,0
20231031,140800,210750640,2260,2260,2260,2260,0
20231031,140700,210750640,2260,2260,2260,2260,0
20231031,140600,210750640,2260,2260,2260,2260,0
20231031,140500,210750640,2260,2260,2260,2260,5
20231031,140400,210739340,2265,2260,2265,2260,4000
20231031,140300,201684270,2260,2255,2260,2255,240
20231031,140200,201143065,2255,2255,2255,2255,0
20231031,140100,201143065,2255,2255,2255,2255,404
20231031,140000,200232045,2260,2260,2260,2260,0
20231031,135900,200232045,2260,2260,2260,2260,0
20231031,135800,200232045,2260,2260,2260,2260,0
20231031,135700,200232045,2260,2260,2260,2260,1
20231031,135600,200229785,2255,2260,2260,2255,20
20231031,135500,200184635,2260,2260,2260,2260,0
20231031,135400,200184635,2260,2260,2260,2260,0
20231031,135300,200184635,2260,2260,2260,2260,0
20231031,135200,200184635,2260,2260,2260,2260,0
20231031,135100,200184635,2260,2260,2260,2260,0
20231031,135000,200184635,2260,2255,2260,2255,510
20231031,134900,199034580,2260,2260,2265,2260,6
20231031,134800,199021015,2255,2255,2255,2255,0
20231031,134700,199021015,2255,2255,2255,2255,30
20231031,134600,198953365,2260,2260,2260,2260,0
20231031,134500,198953365,2260,2265,2265,2260,139
20231031,134400,198639175,2265,2265,2265,2265,0
20231031,134300,198639175,2265,2265,2265,2265,0
20231031,134200,198639175,2265,2260,2270,2260,8
20231031,134100,198621060,2270,2270,2270,2270,0
20231031,134000,198621060,2270,2260,2270,2260,107
20231031,133900,198379230,2270,2260,2270,2260,6
20231031,133800,198365660,2270,2270,2270,2270,0
20231031,133700,198365660,2270,2270,2270,2270,0
20231031,133600,198365660,2270,2265,2270,2265,11
20231031,133500,198340740,2265,2265,2265,2265,1
20231031,133400,198338475,2260,2260,2260,2260,6
20231031,133300,198324915,2260,2260,2260,2260,95
20231031,133200,198110215,2255,2255,2255,2255,0
20231031,133100,198110215,2255,2255,2255,2255,132
20231031,133000,197812555,2265,2265,2265,2265,1
20231031,132900,197810290,2260,2260,2260,2260,20
20231031,132800,197765090,2265,2265,2265,2265,0
20231031,132700,197765090,2265,2265,2265,2265,0
20231031,132600,197765090,2265,2265,2265,2265,0
20231031,132500,197765090,2265,2265,2265,2265,0
20231031,132400,197765090,2265,2255,2265,2255,3
20231031,132300,197758315,2270,2270,2270,2270,1
20231031,132200,197756045,2265,2265,2265,2265,243
20231031,132100,197205650,2255,2255,2255,2255,0
20231031,132000,197205650,2255,2255,2265,2250,1143
20231031,131900,194623120,2265,2265,2265,2265,0
20231031,131800,194623120,2265,2260,2265,2260,45
20231031,131700,194521415,2260,2260,2260,2260,15
20231031,131600,194487515,2265,2265,2265,2265,0
20231031,131500,194487515,2265,2265,2265,2265,0
20231031,131400,194487515,2265,2265,2265,2265,7
20231031,131300,194471660,2265,2265,2265,2265,1
20231031,131200,194469395,2265,2265,2265,2265,0
20231031,131100,194469395,2265,2265,2265,2265,0
20231031,131000,194469395,2265,2265,2265,2255,64
20231031,130900,194324800,2265,2260,2265,2260,7
20231031,130800,194308975,2260,2260,2260,2260,0
20231031,130700,194308975,2260,2260,2260,2260,0
20231031,130600,194308975,2260,2260,2260,2260,10
20231031,130500,194286375,2260,2260,2260,2260,0
20231031,130400,194286375,2260,2260,2260,2260,10
20231031,130300,194263775,2260,2255,2260,2255,105
20231031,130200,194026995,2260,2260,2260,2260,100
20231031,130100,193800995,2265,2265,2265,2265,0
20231031,130000,193800995,2265,2265,2265,2265,1
20231031,125900,193798730,2260,2260,2260,2260,0
20231031,125800,193798730,2260,2260,2260,2260,1
20231031,125700,193796470,2260,2260,2260,2260,136
20231031,125600,193489110,2270,2270,2270,2270,0
20231031,125500,193489110,2270,2270,2270,2270,0
20231031,125400,193489110,2270,2270,2270,2270,0
20231031,125300,193489110,2270,2260,2270,2255,2305
20231031,125200,188289790,2260,2260,2260,2260,1254
20231031,125100,185455750,2260,2260,2260,2260,447
20231031,125000,184445530,2270,2270,2270,2270,0
20231031,124900,184445530,2270,2255,2270,2255,7
20231031,124800,184429730,2280,2255,2280,2255,602
20231031,124700,183072175,2280,2280,2280,2280,0
20231031,124600,183072175,2280,2280,2280,2280,0
20231031,124500,183072175,2280,2280,2280,2280,5
20231031,124400,183060775,2280,2280,2280,2280,0
20231031,124300,183060775,2280,2280,2280,2280,10
20231031,124200,183037975,2280,2280,2280,2280,1
20231031,124100,183035695,2280,2280,2280,2280,0
20231031,124000,183035695,2280,2260,2280,2250,2544
20231031,123900,177299880,2265,2260,2265,2260,52
20231031,123800,177182355,2260,2260,2260,2260,8
20231031,123700,177164275,2260,2260,2260,2260,42
20231031,123600,177069355,2255,2255,2255,2255,536
20231031,123500,175860675,2260,2260,2260,2260,0
20231031,123400,175860675,2260,2260,2260,2260,0
20231031,123300,175860675,2260,2265,2265,2260,11
20231031,123200,175835765,2265,2265,2265,2265,10
20231031,123100,175813115,2260,2265,2265,2260,11
20231031,123000,175788250,2265,2265,2265,2265,2
20231031,122900,175783720,2265,2265,2265,2265,113
20231031,122800,175527775,2265,2265,2265,2265,1
20231031,122700,175525510,2265,2270,2270,2265,2
20231031,122600,175520975,2270,2270,2270,2270,2
20231031,122500,175516435,2270,2270,2270,2270,2
20231031,122400,175511895,2270,2270,2270,2270,10
20231031,122300,175489195,2270,2270,2270,2270,0
20231031,122200,175489195,2270,2270,2270,2270,0
20231031,122100,175489195,2270,2270,2270,2270,0
20231031,122000,175489195,2270,2255,2270,2255,4000
20231031,121900,166439195,2270,2270,2270,2270,2
20231031,121800,166434655,2255,2255,2255,2255,0
20231031,121700,166434655,2255,2255,2255,2255,1001
20231031,121600,164177400,2270,2270,2270,2270,0
20231031,121500,164177400,2270,2270,2270,2270,5
20231031,121400,164166050,2270,2270,2270,2270,1
20231031,121300,164163780,2255,2255,2255,2255,0
20231031,121200,164163780,2255,2255,2270,2255,838
20231031,121100,162273235,2255,2260,2260,2255,1260
20231031,121000,159431510,2270,2270,2270,2270,0
20231031,120900,159431510,2270,2270,2270,2270,10
20231031,120800,159408810,2270,2270,2270,2270,0
20231031,120700,159408810,2270,2270,2270,2270,0
20231031,120600,159408810,2270,2270,2270,2270,0
20231031,120500,159408810,2270,2270,2270,2270,0
20231031,120400,159408810,2270,2270,2270,2270,0
20231031,120300,159408810,2270,2270,2270,2270,28
20231031,120200,159345250,2270,2250,2270,2250,1717
20231031,120100,155481980,2250,2260,2270,2250,2303
20231031,120000,150293555,2270,2265,2270,2260,1519
20231031,115900,146860095,2270,2270,2270,2270,1742
20231031,115800,142905755,2275,2275,2275,2275,21
20231031,115700,142857980,2280,2280,2280,2275,10
20231031,115600,142835205,2275,2275,2280,2275,34
20231031,115500,142757850,2280,2270,2280,2270,1520
20231031,115400,139306940,2270,2270,2270,2270,1
20231031,115300,139304670,2280,2280,2280,2280,885
20231031,115200,137286870,2280,2280,2280,2280,0
20231031,115100,137286870,2280,2280,2280,2280,1
20231031,115000,137284590,2270,2270,2270,2270,0
20231031,114900,137284590,2270,2270,2270,2270,0
20231031,114800,137284590,2270,2275,2275,2270,138
20231031,114700,136970930,2275,2275,2275,2275,100
20231031,114600,136743430,2290,2275,2290,2275,31
20231031,114500,136672890,2290,2290,2290,2290,0
20231031,114400,136672890,2290,2280,2290,2275,344
20231031,114300,135885770,2275,2285,2285,2275,899
20231031,114200,133838080,2290,2290,2290,2290,0
20231031,114100,133838080,2290,2290,2290,2290,1000
20231031,114000,131548080,2290,2290,2290,2290,0
20231031,113900,131548080,2290,2290,2290,2290,1
20231031,113800,131545790,2290,2290,2290,2290,10
20231031,113700,131522890,2290,2290,2290,2290,9
20231031,113600,131502280,2290,2290,2290,2290,10
20231031,113500,131479380,2290,2290,2290,2290,1000
20231031,113400,129189380,2290,2290,2290,2290,1
20231031,113300,129187090,2280,2280,2280,2280,0
20231031,113200,129187090,2280,2280,2280,2280,400
20231031,113100,128275090,2290,2290,2290,2290,0
20231031,113000,128275090,2290,2290,2290,2290,47
20231031,112900,128167460,2290,2290,2290,2290,25
20231031,112800,128110210,2290,2290,2290,2290,1
20231031,112700,128107920,2280,2290,2290,2280,13
20231031,112600,128078180,2280,2280,2280,2280,0
20231031,112500,128078180,2280,2285,2295,2280,2054
20231031,112400,123391010,2300,2300,2300,2300,0
20231031,112300,123391010,2300,2295,2300,2285,1506
20231031,112200,119947740,2300,2300,2300,2300,1
20231031,112100,119945440,2300,2300,2300,2300,0
20231031,112000,119945440,2300,2300,2300,2300,5
20231031,111900,119933940,2300,2300,2300,2300,0
20231031,111800,119933940,2300,2300,2300,2300,75
20231031,111700,119761440,2305,2305,2305,2305,0
20231031,111600,119761440,2305,2305,2305,2305,0
20231031,111500,119761440,2305,2305,2305,2305,0
20231031,111400,119761440,2305,2305,2305,2305,0
20231031,111300,119761440,2305,2305,2305,2305,32
20231031,111200,119687680,2310,2315,2315,2310,20
20231031,111100,119641405,2315,2315,2315,2315,1
20231031,111000,119639090,2300,2305,2305,2300,100
20231031,110900,119408790,2305,2305,2305,2305,0
20231031,110800,119408790,2305,2305,2305,2305,0
20231031,110700,119408790,2305,2305,2305,2305,1
20231031,110600,119406485,2305,2310,2310,2305,62
20231031,110500,119263430,2315,2315,2315,2315,1
20231031,110400,119261115,2310,2310,2310,2310,1
20231031,110300,119258805,2315,2315,2315,2315,0
20231031,110200,119258805,2315,2315,2315,2315,0
20231031,110100,119258805,2315,2315,2315,2315,0
20231031,110000,119258805,2315,2310,2315,2310,300
20231031,105900,118564525,2310,2310,2310,2310,300
20231031,105800,117871525,2310,2310,2310,2310,0
20231031,105700,117871525,2310,2310,2310,2310,2
20231031,105600,117866905,2310,2310,2310,2310,0
20231031,105500,117866905,2310,2310,2310,2310,350
20231031,105400,117058405,2310,2310,2310,2310,28
20231031,105300,116993725,2310,2310,2310,2310,0
20231031,105200,116993725,2310,2310,2310,2310,7
20231031,105100,116977555,2310,2310,2310,2310,2
20231031,105000,116972935,2305,2305,2305,2305,0
20231031,104900,116972935,2305,2305,2305,2305,0
20231031,104800,116972935,2305,2305,2305,2305,0
20231031,104700,116972935,2305,2305,2305,2305,39
20231031,104600,116883040,2305,2305,2305,2305,12
20231031,104500,116855380,2305,2305,2305,2305,609
20231031,104400,115451635,2305,2305,2305,2305,461
20231031,104300,114389030,2305,2305,2305,2305,1
20231031,104200,114386725,2310,2310,2310,2310,1
20231031,104100,114384415,2310,2310,2310,2310,20
20231031,104000,114338215,2310,2310,2310,2310,0
20231031,103900,114338215,2310,2310,2310,2310,0
20231031,103800,114338215,2310,2310,2310,2310,0
20231031,103700,114338215,2310,2310,2310,2310,1
20231031,103600,114335905,2305,2305,2305,2305,500
20231031,103500,113183405,2305,2305,2305,2305,1
20231031,103400,113181100,2310,2310,2310,2310,0
20231031,103300,113181100,2310,2310,2310,2310,11
20231031,103200,113155690,2310,2310,2310,2310,0
20231031,103100,113155690,2310,2310,2310,2310,100
20231031,103000,112924690,2305,2305,2305,2305,8
20231031,102900,112906250,2295,2295,2295,2295,0
20231031,102800,112906250,2295,2295,2295,2295,300
20231031,102700,112217750,2290,2290,2290,2290,22
20231031,102600,112167370,2290,2285,2290,2285,513
20231031,102500,110995100,2285,2285,2285,2285,3329
20231031,102400,103388335,2285,2290,2290,2285,671
20231031,102300,101853275,2290,2295,2295,2290,2829
20231031,102200,95364770,2300,2300,2300,2300,0
20231031,102100,95364770,2300,2300,2300,2300,1064
20231031,102000,92917570,2300,2300,2300,2300,0
20231031,101900,92917570,2300,2305,2305,2300,505
20231031,101800,91756045,2305,2305,2305,2305,24
20231031,101700,91700725,2305,2305,2305,2305,11
20231031,101600,91675370,2310,2310,2310,2310,11
20231031,101500,91649960,2305,2305,2305,2305,26
20231031,101400,91590030,2305,2305,2305,2305,1
20231031,101300,91587725,2305,2305,2305,2305,0
20231031,101200,91587725,2305,2305,2305,2305,0
20231031,101100,91587725,2305,2305,2305,2305,86
20231031,101000,91389495,2305,2305,2305,2305,72
20231031,100900,91223535,2305,2300,2305,2300,160
20231031,100800,90855485,2305,2305,2305,2305,2
20231031,100700,90850875,2295,2300,2300,2295,3866
20231031,100600,81959140,2300,2305,2315,2300,512
20231031,100500,80781515,2305,2305,2305,2305,9
20231031,100400,80760770,2305,2305,2305,2300,2901
20231031,100300,74080570,2310,2310,2310,2310,0
20231031,100200,74080570,2310,2310,2310,2310,46
20231031,100100,73974310,2310,2310,2310,2310,1001
20231031,100000,71662000,2310,2310,2310,2310,1024
20231031,095900,69296560,2320,2320,2320,2320,0
20231031,095800,69296560,2320,2320,2320,2320,10
20231031,095700,69273360,2320,2320,2320,2315,22
20231031,095600,69222370,2310,2310,2310,2310,7
20231031,095500,69206200,2310,2310,2310,2310,0
20231031,095400,69206200,2310,2310,2310,2310,0
20231031,095300,69206200,2310,2310,2310,2310,1801
20231031,095200,65045890,2315,2315,2315,2315,0
20231031,095100,65045890,2315,2315,2315,2315,644
20231031,095000,63555030,2315,2315,2315,2310,263
20231031,094900,62946265,2310,2320,2320,2310,120
20231031,094800,62668435,2330,2330,2330,2330,1647
20231031,094700,58830925,2330,2330,2330,2330,17
20231031,094600,58791315,2325,2325,2325,2325,2
20231031,094500,58786665,2330,2330,2330,2330,0
20231031,094400,58786665,2330,2315,2330,2315,1379
20231031,094300,55594265,2315,2315,2315,2315,505
20231031,094200,54425190,2315,2320,2320,2315,422
20231031,094100,53446460,2320,2330,2335,2320,166
20231031,094000,53060515,2320,2325,2325,2320,338
20231031,093900,52276055,2335,2325,2335,2325,2133
20231031,093800,47316810,2320,2320,2320,2320,0
20231031,093700,47316810,2320,2330,2335,2320,174
20231031,093600,46912625,2315,2325,2325,2315,2127
20231031,093500,41978380,2325,2325,2335,2325,127
20231031,093400,41683095,2335,2330,2335,2330,25
20231031,093300,41624830,2335,2335,2335,2335,0
20231031,093200,41624830,2335,2335,2335,2335,4
20231031,093100,41615490,2315,2330,2335,2315,2038
20231031,093000,36889075,2330,2330,2330,2330,0
20231031,092900,36889075,2330,2330,2330,2330,1
20231031,092800,36886745,2330,2320,2330,2320,312
20231031,092700,36162895,2310,2320,2340,2310,885
20231031,092600,34114910,2315,2335,2335,2315,5610
20231031,092500,21083380,2340,2340,2340,2340,1
20231031,092400,21081040,2335,2335,2340,2335,287
20231031,092300,20410890,2340,2335,2340,2335,362
20231031,092200,19565615,2335,2335,2335,2335,0
20231031,092100,19565615,2335,2335,2335,2335,371
20231031,092000,18699330,2335,2330,2335,2330,467
20231031,091900,17610095,2330,2330,2335,2330,141
20231031,091800,17281560,2330,2330,2330,2330,0
20231031,091700,17281560,2330,2330,2330,2330,0
20231031,091600,17281560,2330,2330,2330,2330,9
20231031,091500,17260590,2335,2325,2335,2325,11
20231031,091400,17235005,2325,2330,2335,2325,204
20231031,091300,16759890,2330,2330,2330,2330,33
20231031,091200,16683000,2325,2325,2325,2325,24
20231031,091100,16627200,2330,2330,2330,2330,423
20231031,091000,15641610,2330,2325,2330,2320,1392
20231031,090900,12406225,2335,2335,2335,2335,0
20231031,090800,12406225,2335,2335,2335,2335,0
20231031,090700,12406225,2335,2335,2335,2325,18
20231031,090600,12364355,2325,2325,2325,2325,576
20231031,090500,11025155,2325,2325,2325,2325,1
20231031,090400,11022830,2340,2340,2340,2340,40
20231031,090300,10929230,2345,2345,2345,2345,0
20231031,090200,10929230,2345,2345,2345,2345,2001
20231031,090100,6236885,2330,2335,2345,2330,1715
20231031,090000,2232355,2345,2335,2345,2330,956