stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,203500,245167327,1304,1304,1304,1304,4584
20231031,203400,245167327,1304,1304,1304,1304,0
20231031,203300,245167327,1304,1304,1304,1304,0
20231031,203200,245167327,1304,1304,1304,1304,0
20231031,203100,245167327,1304,1304,1304,1304,0
20231031,203000,245167327,1304,1304,1304,1304,0
20231031,202900,245167327,1304,1304,1304,1304,0
20231031,202800,245167327,1304,1304,1304,1304,0
20231031,202700,245167327,1304,1304,1304,1304,0
20231031,202600,245167327,1304,1304,1304,1304,0
20231031,202500,245167327,1304,1304,1304,1304,0
20231031,202400,245167327,1304,1304,1304,1304,0
20231031,202300,245167327,1304,1304,1304,1304,0
20231031,202200,245167327,1304,1304,1304,1304,0
20231031,202100,245167327,1304,1304,1304,1304,0
20231031,202000,245167327,1304,1304,1304,1304,0
20231031,201900,245167327,1304,1304,1304,1304,0
20231031,201800,245167327,1304,1304,1304,1304,0
20231031,201700,245167327,1304,1304,1304,1304,0
20231031,201600,245167327,1304,1304,1304,1304,0
20231031,201500,245167327,1304,1304,1304,1304,0
20231031,201400,245167327,1304,1304,1304,1304,0
20231031,201300,245167327,1304,1304,1304,1304,0
20231031,201200,245167327,1304,1304,1304,1304,0
20231031,201100,245167327,1304,1304,1304,1304,0
20231031,201000,245167327,1304,1304,1304,1304,0
20231031,200900,245167327,1304,1304,1304,1304,0
20231031,200800,245167327,1304,1304,1304,1304,0
20231031,200700,245167327,1304,1304,1304,1304,0
20231031,200600,245167327,1304,1304,1304,1304,0
20231031,200500,245167327,1304,1304,1304,1304,4584
20231031,200400,245167327,1304,1304,1304,1304,0
20231031,200300,245167327,1304,1304,1304,1304,0
20231031,200200,245167327,1304,1304,1304,1304,0
20231031,200100,245167327,1304,1304,1304,1304,0
20231031,200000,245167327,1304,1304,1304,1304,0
20231031,195900,245167327,1304,1304,1304,1304,0
20231031,195800,245167327,1304,1304,1304,1304,0
20231031,195700,245167327,1304,1304,1304,1304,0
20231031,195600,245167327,1304,1304,1304,1304,0
20231031,195500,245167327,1304,1304,1304,1304,0
20231031,195400,245167327,1304,1304,1304,1304,0
20231031,195300,245167327,1304,1304,1304,1304,0
20231031,195200,245167327,1304,1304,1304,1304,0
20231031,195100,245167327,1304,1304,1304,1304,0
20231031,195000,245167327,1304,1304,1304,1304,0
20231031,194900,245167327,1304,1304,1304,1304,0
20231031,194800,245167327,1304,1304,1304,1304,0
20231031,194700,245167327,1304,1304,1304,1304,0
20231031,194600,245167327,1304,1304,1304,1304,0
20231031,194500,245167327,1304,1304,1304,1304,0
20231031,194400,245167327,1304,1304,1304,1304,0
20231031,194300,245167327,1304,1304,1304,1304,0
20231031,194200,245167327,1304,1304,1304,1304,0
20231031,194100,245167327,1304,1304,1304,1304,0
20231031,194000,245167327,1304,1304,1304,1304,0
20231031,193900,245167327,1304,1304,1304,1304,0
20231031,193800,245167327,1304,1304,1304,1304,0
20231031,193700,245167327,1304,1304,1304,1304,0
20231031,193600,245167327,1304,1304,1304,1304,0
20231031,193500,245167327,1304,1304,1304,1304,4584
20231031,193400,245167327,1304,1304,1304,1304,0
20231031,193300,245167327,1304,1304,1304,1304,0
20231031,193200,245167327,1304,1304,1304,1304,0
20231031,193100,245167327,1304,1304,1304,1304,0
20231031,193000,245167327,1304,1304,1304,1304,0
20231031,192900,245167327,1304,1304,1304,1304,0
20231031,192800,245167327,1304,1304,1304,1304,0
20231031,192700,245167327,1304,1304,1304,1304,0
20231031,192600,245167327,1304,1304,1304,1304,0
20231031,192500,245167327,1304,1304,1304,1304,0
20231031,192400,245167327,1304,1304,1304,1304,0
20231031,192300,245167327,1304,1304,1304,1304,0
20231031,192200,245167327,1304,1304,1304,1304,0
20231031,192100,245167327,1304,1304,1304,1304,0
20231031,192000,245167327,1304,1304,1304,1304,0
20231031,191900,245167327,1304,1304,1304,1304,0
20231031,191800,245167327,1304,1304,1304,1304,0
20231031,191700,245167327,1304,1304,1304,1304,0
20231031,191600,245167327,1304,1304,1304,1304,0
20231031,191500,245167327,1304,1304,1304,1304,0
20231031,191400,245167327,1304,1304,1304,1304,0
20231031,191300,245167327,1304,1304,1304,1304,0
20231031,191200,245167327,1304,1304,1304,1304,0
20231031,191100,245167327,1304,1304,1304,1304,0
20231031,191000,245167327,1304,1304,1304,1304,0
20231031,190900,245167327,1304,1304,1304,1304,0
20231031,190800,245167327,1304,1304,1304,1304,0
20231031,190700,245167327,1304,1304,1304,1304,0
20231031,190600,245167327,1304,1304,1304,1304,0
20231031,190500,245167327,1304,1304,1304,1304,4584
20231031,190400,245167327,1304,1304,1304,1304,0
20231031,190300,245167327,1304,1304,1304,1304,0
20231031,190200,245167327,1304,1304,1304,1304,0
20231031,190100,245167327,1304,1304,1304,1304,0
20231031,190000,245167327,1304,1304,1304,1304,0
20231031,185900,245167327,1304,1304,1304,1304,0
20231031,185800,245167327,1304,1304,1304,1304,0
20231031,185700,245167327,1304,1304,1304,1304,0
20231031,185600,245167327,1304,1304,1304,1304,0
20231031,185500,245167327,1304,1304,1304,1304,0
20231031,185400,245167327,1304,1304,1304,1304,0
20231031,185300,245167327,1304,1304,1304,1304,0
20231031,185200,245167327,1304,1304,1304,1304,0
20231031,185100,245167327,1304,1304,1304,1304,0
20231031,185000,245167327,1304,1304,1304,1304,0
20231031,184900,245167327,1304,1304,1304,1304,0
20231031,184800,245167327,1304,1304,1304,1304,0
20231031,184700,245167327,1304,1304,1304,1304,0
20231031,184600,245167327,1304,1304,1304,1304,0
20231031,184500,245167327,1304,1304,1304,1304,0
20231031,184400,245167327,1304,1304,1304,1304,0
20231031,184300,245167327,1304,1304,1304,1304,0
20231031,184200,245167327,1304,1304,1304,1304,0
20231031,184100,245167327,1304,1304,1304,1304,0
20231031,184000,245167327,1304,1304,1304,1304,0
20231031,183900,245167327,1304,1304,1304,1304,0
20231031,183800,245167327,1304,1304,1304,1304,0
20231031,183700,245167327,1304,1304,1304,1304,0
20231031,183600,245167327,1304,1304,1304,1304,0
20231031,183500,245167327,1304,1304,1304,1304,4584
20231031,183400,245167327,1304,1304,1304,1304,0
20231031,183300,245167327,1304,1304,1304,1304,0
20231031,183200,245167327,1304,1304,1304,1304,0
20231031,183100,245167327,1304,1304,1304,1304,0
20231031,183000,245167327,1304,1304,1304,1304,0
20231031,182900,245167327,1304,1304,1304,1304,0
20231031,182800,245167327,1304,1304,1304,1304,0
20231031,182700,245167327,1304,1304,1304,1304,0
20231031,182600,245167327,1304,1304,1304,1304,0
20231031,182500,245167327,1304,1304,1304,1304,0
20231031,182400,245167327,1304,1304,1304,1304,0
20231031,182300,245167327,1304,1304,1304,1304,0
20231031,182200,245167327,1304,1304,1304,1304,0
20231031,182100,245167327,1304,1304,1304,1304,0
20231031,182000,245167327,1304,1304,1304,1304,0
20231031,181900,245167327,1304,1304,1304,1304,0
20231031,181800,245167327,1304,1304,1304,1304,0
20231031,181700,245167327,1304,1304,1304,1304,0
20231031,181600,245167327,1304,1304,1304,1304,0
20231031,181500,245167327,1304,1304,1304,1304,0
20231031,181400,245167327,1304,1304,1304,1304,0
20231031,181300,245167327,1304,1304,1304,1304,0
20231031,181200,245167327,1304,1304,1304,1304,0
20231031,181100,245167327,1304,1304,1304,1304,0
20231031,181000,245167327,1304,1304,1304,1304,0
20231031,180900,245167327,1304,1304,1304,1304,0
20231031,180800,245167327,1304,1304,1304,1304,0
20231031,180700,245167327,1304,1304,1304,1304,0
20231031,180600,245167327,1304,1304,1304,1304,0
20231031,180500,245167327,1304,1304,1304,1304,4584
20231031,180400,245167327,1304,1304,1304,1304,0
20231031,180300,245167327,1304,1304,1304,1304,0
20231031,180200,245167327,1304,1304,1304,1304,0
20231031,180100,245167327,1304,1304,1304,1304,0
20231031,180000,245167327,1304,1304,1304,1304,0
20231031,175900,245167327,1304,1304,1304,1304,0
20231031,175800,245167327,1304,1304,1304,1304,0
20231031,175700,245167327,1304,1304,1304,1304,0
20231031,175600,245167327,1304,1304,1304,1304,0
20231031,175500,245167327,1304,1304,1304,1304,0
20231031,175400,245167327,1304,1304,1304,1304,0
20231031,175300,245167327,1304,1304,1304,1304,0
20231031,175200,245167327,1304,1304,1304,1304,0
20231031,175100,245167327,1304,1304,1304,1304,0
20231031,175000,245167327,1304,1304,1304,1304,0
20231031,174900,245167327,1304,1304,1304,1304,0
20231031,174800,245167327,1304,1304,1304,1304,0
20231031,174700,245167327,1304,1304,1304,1304,0
20231031,174600,245167327,1304,1304,1304,1304,0
20231031,174500,245167327,1304,1304,1304,1304,0
20231031,174400,245167327,1304,1304,1304,1304,0
20231031,174300,245167327,1304,1304,1304,1304,0
20231031,174200,245167327,1304,1304,1304,1304,0
20231031,174100,245167327,1304,1304,1304,1304,0
20231031,174000,245167327,1304,1304,1304,1304,0
20231031,173900,245167327,1304,1304,1304,1304,0
20231031,173800,245167327,1304,1304,1304,1304,0
20231031,173700,245167327,1304,1304,1304,1304,0
20231031,173600,245167327,1304,1304,1304,1304,0
20231031,173500,245167327,1304,1304,1304,1304,4584
20231031,173400,245167327,1304,1304,1304,1304,0
20231031,173300,245167327,1304,1304,1304,1304,0
20231031,173200,245167327,1304,1304,1304,1304,0
20231031,173100,245167327,1304,1304,1304,1304,0
20231031,173000,245167327,1304,1304,1304,1304,0
20231031,172900,245167327,1304,1304,1304,1304,0
20231031,172800,245167327,1304,1304,1304,1304,0
20231031,172700,245167327,1304,1304,1304,1304,0
20231031,172600,245167327,1304,1304,1304,1304,0
20231031,172500,245167327,1304,1304,1304,1304,0
20231031,172400,245167327,1304,1304,1304,1304,0
20231031,172300,245167327,1304,1304,1304,1304,0
20231031,172200,245167327,1304,1304,1304,1304,0
20231031,172100,245167327,1304,1304,1304,1304,0
20231031,172000,245167327,1304,1304,1304,1304,0
20231031,171900,245167327,1304,1304,1304,1304,0
20231031,171800,245167327,1304,1304,1304,1304,0
20231031,171700,245167327,1304,1304,1304,1304,0
20231031,171600,245167327,1304,1304,1304,1304,0
20231031,171500,245167327,1304,1304,1304,1304,0
20231031,171400,245167327,1304,1304,1304,1304,0
20231031,171300,245167327,1304,1304,1304,1304,0
20231031,171200,245167327,1304,1304,1304,1304,0
20231031,171100,245167327,1304,1304,1304,1304,0
20231031,171000,245167327,1304,1304,1304,1304,0
20231031,170900,245167327,1304,1304,1304,1304,0
20231031,170800,245167327,1304,1304,1304,1304,0
20231031,170700,245167327,1304,1304,1304,1304,0
20231031,170600,245167327,1304,1304,1304,1304,0
20231031,170500,245167327,1304,1304,1304,1304,4584
20231031,170400,245167327,1304,1304,1304,1304,0
20231031,170300,245167327,1304,1304,1304,1304,0
20231031,170200,245167327,1304,1304,1304,1304,0
20231031,170100,245167327,1304,1304,1304,1304,0
20231031,170000,245167327,1304,1304,1304,1304,0
20231031,165900,245167327,1304,1304,1304,1304,0
20231031,165800,245167327,1304,1304,1304,1304,0
20231031,165700,245167327,1304,1304,1304,1304,0
20231031,165600,245167327,1304,1304,1304,1304,0
20231031,165500,245167327,1304,1304,1304,1304,0
20231031,165400,245167327,1304,1304,1304,1304,0
20231031,165300,245167327,1304,1304,1304,1304,0
20231031,165200,245167327,1304,1304,1304,1304,0
20231031,165100,245167327,1304,1304,1304,1304,0
20231031,165000,245167327,1304,1304,1304,1304,0
20231031,164900,245167327,1304,1304,1304,1304,0
20231031,164800,245167327,1304,1304,1304,1304,0
20231031,164700,245167327,1304,1304,1304,1304,0
20231031,164600,245167327,1304,1304,1304,1304,0
20231031,164500,245167327,1304,1304,1304,1304,0
20231031,164400,245167327,1304,1304,1304,1304,0
20231031,164300,245167327,1304,1304,1304,1304,0
20231031,164200,245167327,1304,1304,1304,1304,0
20231031,164100,245167327,1304,1304,1304,1304,0
20231031,164000,245167327,1304,1304,1304,1304,0
20231031,163900,245167327,1304,1304,1304,1304,0
20231031,163800,245167327,1304,1304,1304,1304,0
20231031,163700,245167327,1304,1304,1304,1304,0
20231031,163600,245167327,1304,1304,1304,1304,0
20231031,163500,245167327,1304,1304,1304,1304,4584
20231031,163400,245167327,1304,1304,1304,1304,0
20231031,163300,245167327,1304,1304,1304,1304,0
20231031,163200,245167327,1304,1304,1304,1304,0
20231031,163100,245167327,1304,1304,1304,1304,0
20231031,163000,245167327,1304,1304,1304,1304,0
20231031,162900,245167327,1304,1304,1304,1304,0
20231031,162800,245167327,1304,1304,1304,1304,0
20231031,162700,245167327,1304,1304,1304,1304,0
20231031,162600,245167327,1304,1304,1304,1304,0
20231031,162500,245167327,1304,1304,1304,1304,0
20231031,162400,245167327,1304,1304,1304,1304,0
20231031,162300,245167327,1304,1304,1304,1304,0
20231031,162200,245167327,1304,1304,1304,1304,0
20231031,162100,245167327,1304,1304,1304,1304,0
20231031,162000,245167327,1304,1304,1304,1304,0
20231031,161900,245167327,1304,1304,1304,1304,0
20231031,161800,245167327,1304,1304,1304,1304,0
20231031,161700,245167327,1304,1304,1304,1304,0
20231031,161600,245167327,1304,1304,1304,1304,0
20231031,161500,245167327,1304,1304,1304,1304,0
20231031,161400,245167327,1304,1304,1304,1304,0
20231031,161300,245167327,1304,1304,1304,1304,0
20231031,161200,245167327,1304,1304,1304,1304,0
20231031,161100,245167327,1304,1304,1304,1304,0
20231031,161000,245167327,1304,1304,1304,1304,0
20231031,160900,245167327,1304,1304,1304,1304,0
20231031,160800,245167327,1304,1304,1304,1304,0
20231031,160700,245167327,1304,1304,1304,1304,0
20231031,160600,245167327,1304,1304,1304,1304,0
20231031,160500,245167327,1304,1304,1304,1304,4584
20231031,160400,245167327,1304,1304,1304,1304,0
20231031,160300,245167327,1304,1304,1304,1304,0
20231031,160200,245167327,1304,1304,1304,1304,0
20231031,160100,245167327,1304,1304,1304,1304,0
20231031,160000,245167327,1304,1304,1304,1304,0
20231031,155900,245167327,1304,1304,1304,1304,0
20231031,155800,245167327,1304,1304,1304,1304,0
20231031,155700,245167327,1304,1304,1304,1304,0
20231031,155600,245167327,1304,1304,1304,1304,0
20231031,155500,245167327,1304,1304,1304,1304,0
20231031,155400,245167327,1304,1304,1304,1304,0
20231031,155300,245167327,1304,1304,1304,1304,0
20231031,155200,245167327,1304,1304,1304,1304,0
20231031,155100,245167327,1304,1304,1304,1304,0
20231031,155000,245167327,1304,1304,1304,1304,0
20231031,154900,245167327,1304,1304,1304,1304,0
20231031,154800,245167327,1304,1304,1304,1304,0
20231031,154700,245167327,1304,1304,1304,1304,0
20231031,154600,245167327,1304,1304,1304,1304,0
20231031,154500,245167327,1304,1304,1304,1304,0
20231031,154400,245167327,1304,1304,1304,1304,0
20231031,154300,245167327,1304,1304,1304,1304,0
20231031,154200,245167327,1304,1304,1304,1304,0
20231031,154100,245167327,1304,1304,1304,1304,0
20231031,154000,245167327,1304,1304,1304,1304,0
20231031,153900,245167327,1304,1304,1304,1304,0
20231031,153800,245167327,1304,1304,1304,1304,0
20231031,153700,245167327,1304,1304,1304,1304,0
20231031,153600,245167327,1304,1304,1304,1304,0
20231031,153500,245167327,1304,1304,1304,1304,4584
20231031,153400,245167327,1304,1304,1304,1304,0
20231031,153300,245167327,1304,1304,1304,1304,0
20231031,153200,245167327,1304,1304,1304,1304,0
20231031,153100,245167327,1304,1304,1304,1304,0
20231031,153000,245167327,1304,1304,1304,1304,4584
20231031,152900,239189791,1301,1301,1301,1301,0
20231031,152800,239189791,1301,1301,1301,1301,0
20231031,152700,239189791,1301,1301,1301,1301,0
20231031,152600,239189791,1301,1301,1301,1301,0
20231031,152500,239189791,1301,1301,1301,1301,0
20231031,152400,239189791,1301,1301,1301,1301,0
20231031,152300,239189791,1301,1301,1301,1301,0
20231031,152200,239189791,1301,1301,1301,1301,0
20231031,152100,239189791,1301,1301,1301,1301,0
20231031,152000,239189791,1301,1301,1301,1301,0
20231031,151900,239189791,1301,1294,1301,1294,1950
20231031,151800,236653149,1289,1296,1296,1289,532
20231031,151700,235966488,1304,1304,1304,1304,223
20231031,151600,235675696,1304,1304,1304,1304,260
20231031,151500,235336656,1298,1306,1306,1298,1235
20231031,151400,233724765,1308,1306,1309,1306,1312
20231031,151300,232010145,1306,1307,1307,1306,211
20231031,151200,231734566,1307,1308,1309,1296,7759
20231031,151100,221586716,1308,1308,1310,1308,1642
20231031,151000,219438779,1308,1300,1308,1300,1438
20231031,150900,217568061,1299,1296,1299,1295,154
20231031,150800,217368079,1295,1291,1295,1291,1565
20231031,150700,215341629,1293,1293,1293,1293,202
20231031,150600,215080443,1292,1287,1292,1287,5306
20231031,150500,208239234,1286,1285,1286,1285,640
20231031,150400,207416286,1285,1284,1285,1284,672
20231031,150300,206553055,1283,1283,1284,1283,181
20231031,150200,206320732,1283,1283,1283,1283,90
20231031,150100,206205262,1282,1283,1284,1282,69
20231031,150000,206116762,1283,1283,1283,1282,112
20231031,145900,205973084,1284,1283,1284,1283,139
20231031,145800,205794627,1283,1282,1283,1282,102
20231031,145700,205663833,1282,1281,1283,1281,866
20231031,145600,204553509,1281,1281,1281,1281,36
20231031,145500,204507393,1281,1283,1283,1281,69
20231031,145400,204418971,1282,1281,1282,1281,92
20231031,145300,204301064,1281,1281,1282,1281,182
20231031,145200,204067876,1281,1280,1281,1280,68
20231031,145100,203980796,1280,1280,1280,1280,36
20231031,145000,203934716,1280,1281,1281,1280,44
20231031,144900,203878370,1281,1283,1283,1281,190
20231031,144800,203634728,1284,1283,1284,1282,184
20231031,144700,203398560,1283,1284,1286,1283,44
20231031,144600,203342061,1285,1285,1286,1285,721
20231031,144500,202415571,1285,1284,1285,1284,464
20231031,144400,201819617,1284,1281,1284,1281,21
20231031,144300,201792713,1280,1282,1282,1280,1088
20231031,144200,200398927,1284,1284,1284,1284,9
20231031,144100,200387371,1282,1282,1284,1282,1588
20231031,144000,198350075,1283,1282,1283,1282,81
20231031,143900,198246232,1283,1283,1283,1283,94
20231031,143800,198125630,1284,1283,1284,1283,53
20231031,143700,198057613,1283,1278,1284,1278,10958
20231031,143600,184026932,1277,1276,1277,1276,2164
20231031,143500,181265368,1276,1275,1276,1275,418
20231031,143400,180732110,1276,1274,1276,1274,3027
20231031,143300,176873554,1273,1273,1273,1273,0
20231031,143200,176873554,1273,1272,1273,1272,980
20231031,143100,175626523,1271,1272,1272,1271,88
20231031,143000,175514614,1272,1272,1272,1272,49
20231031,142900,175452286,1272,1272,1272,1272,12
20231031,142800,175437022,1270,1270,1270,1270,198
20231031,142700,175185562,1270,1272,1272,1270,416
20231031,142600,174657168,1272,1272,1272,1272,137
20231031,142500,174482904,1272,1272,1272,1272,65
20231031,142400,174400224,1272,1272,1272,1272,10
20231031,142300,174387504,1272,1272,1272,1272,20
20231031,142200,174362064,1272,1272,1272,1272,21
20231031,142100,174335352,1272,1272,1272,1272,0
20231031,142000,174335352,1272,1270,1272,1270,3012
20231031,141900,170510088,1270,1270,1272,1270,845
20231031,141800,169436878,1270,1270,1272,1270,1380
20231031,141700,167684252,1272,1272,1272,1270,519
20231031,141600,167025084,1270,1272,1272,1270,1874
20231031,141500,164644550,1272,1272,1272,1272,529
20231031,141400,163971662,1272,1272,1272,1272,28
20231031,141300,163936046,1272,1272,1272,1272,18
20231031,141200,163913150,1272,1272,1272,1272,28
20231031,141100,163877534,1272,1272,1272,1272,38
20231031,141000,163829198,1272,1272,1272,1272,18
20231031,140900,163806302,1272,1273,1273,1272,66
20231031,140800,163722321,1272,1272,1272,1272,29
20231031,140700,163685433,1272,1272,1272,1272,9
20231031,140600,163673985,1272,1274,1274,1272,89
20231031,140500,163560693,1274,1274,1274,1274,59
20231031,140400,163485527,1274,1274,1274,1274,133
20231031,140300,163316085,1274,1274,1274,1274,53
20231031,140200,163248563,1274,1274,1274,1274,31
20231031,140100,163209069,1274,1271,1274,1271,71
20231031,140000,163118633,1271,1271,1271,1271,0
20231031,135900,163118633,1271,1271,1271,1271,0
20231031,135800,163118633,1271,1271,1271,1271,77
20231031,135700,163020766,1271,1271,1271,1271,32
20231031,135600,162980094,1271,1271,1271,1271,31
20231031,135500,162940693,1271,1271,1271,1271,0
20231031,135400,162940693,1271,1271,1271,1271,0
20231031,135300,162940693,1271,1271,1271,1271,0
20231031,135200,162940693,1271,1271,1271,1271,0
20231031,135100,162940693,1271,1271,1271,1271,44
20231031,135000,162884769,1269,1269,1269,1269,0
20231031,134900,162884769,1269,1269,1269,1269,201
20231031,134800,162629700,1270,1269,1270,1269,320
20231031,134700,162223466,1269,1269,1269,1269,0
20231031,134600,162223466,1269,1269,1269,1269,0
20231031,134500,162223466,1269,1271,1271,1269,1459
20231031,134400,160371765,1276,1273,1276,1273,1000
20231031,134300,159098094,1273,1272,1273,1272,211
20231031,134200,158829689,1273,1273,1273,1273,0
20231031,134100,158829689,1273,1273,1273,1273,0
20231031,134000,158829689,1273,1273,1273,1273,45
20231031,133900,158772404,1270,1270,1270,1270,500
20231031,133800,158137404,1271,1270,1271,1270,6174
20231031,133700,150294431,1270,1270,1270,1270,53
20231031,133600,150227121,1270,1270,1270,1270,49
20231031,133500,150164891,1270,1270,1270,1270,12
20231031,133400,150149651,1270,1270,1270,1270,69
20231031,133300,150062021,1270,1270,1270,1270,12
20231031,133200,150046781,1270,1270,1270,1270,100
20231031,133100,149919781,1270,1270,1270,1270,10
20231031,133000,149907081,1270,1267,1270,1267,16
20231031,132900,149886773,1270,1269,1270,1269,101
20231031,132800,149758603,1267,1271,1271,1267,512
20231031,132700,149109851,1271,1268,1271,1268,182
20231031,132600,148878868,1271,1271,1271,1271,0
20231031,132500,148878868,1271,1271,1271,1271,0
20231031,132400,148878868,1271,1271,1271,1271,69
20231031,132300,148791169,1269,1269,1269,1269,0
20231031,132200,148791169,1269,1270,1270,1269,14425
20231031,132100,130471431,1271,1271,1271,1271,858
20231031,132000,129380913,1270,1270,1270,1270,2967
20231031,131900,125612823,1270,1270,1270,1270,500
20231031,131800,124977823,1271,1274,1276,1271,4166
20231031,131700,119678488,1276,1276,1276,1276,18
20231031,131600,119655520,1276,1276,1276,1276,9
20231031,131500,119644036,1276,1276,1276,1276,37
20231031,131400,119596824,1276,1276,1276,1276,0
20231031,131300,119596824,1276,1274,1276,1274,86
20231031,131200,119487244,1274,1275,1275,1274,3792
20231031,131100,114656186,1275,1276,1277,1275,373
20231031,131000,114180284,1275,1277,1277,1275,810
20231031,130900,113146557,1277,1277,1277,1275,44
20231031,130800,113090401,1277,1269,1277,1268,5335
20231031,130700,106312391,1269,1269,1269,1269,5
20231031,130600,106306046,1269,1269,1269,1269,5
20231031,130500,106299701,1269,1268,1269,1268,21
20231031,130400,106273058,1268,1269,1269,1268,83
20231031,130300,106167809,1269,1269,1269,1268,14
20231031,130200,106150045,1269,1269,1269,1269,354
20231031,130100,105700819,1269,1269,1269,1269,56
20231031,130000,105629755,1269,1268,1269,1268,89
20231031,125900,105516847,1268,1268,1268,1268,124
20231031,125800,105359615,1268,1268,1268,1268,101
20231031,125700,105231547,1268,1269,1269,1268,144
20231031,125600,105048856,1269,1265,1269,1265,510
20231031,125500,104401875,1265,1264,1265,1264,135
20231031,125400,104231226,1264,1264,1264,1264,454
20231031,125300,103657370,1264,1264,1264,1264,71
20231031,125200,103567626,1264,1264,1264,1264,79
20231031,125100,103467770,1264,1264,1264,1264,43
20231031,125000,103413418,1264,1264,1264,1264,8
20231031,124900,103403306,1259,1259,1259,1259,1
20231031,124800,103402047,1258,1264,1264,1258,86
20231031,124700,103293718,1264,1259,1264,1259,206
20231031,124600,103034157,1256,1256,1256,1256,3
20231031,124500,103030389,1256,1256,1256,1256,0
20231031,124400,103030389,1256,1256,1256,1256,12
20231031,124300,103015317,1257,1257,1257,1257,1
20231031,124200,103014060,1257,1257,1257,1257,0
20231031,124100,103014060,1257,1257,1257,1257,16
20231031,124000,102993948,1257,1257,1257,1257,35
20231031,123900,102949953,1256,1257,1257,1256,137
20231031,123800,102777874,1257,1257,1257,1257,33
20231031,123700,102736393,1257,1257,1257,1257,24
20231031,123600,102706225,1257,1257,1257,1257,21
20231031,123500,102679828,1257,1256,1257,1256,122
20231031,123400,102526476,1257,1257,1257,1257,0
20231031,123300,102526476,1257,1257,1257,1257,0
20231031,123200,102526476,1257,1258,1258,1257,55
20231031,123100,102457325,1258,1258,1258,1258,35
20231031,123000,102413295,1258,1258,1258,1258,25
20231031,122900,102381845,1258,1258,1258,1258,8
20231031,122800,102371781,1258,1258,1258,1258,9
20231031,122700,102360459,1259,1259,1259,1259,0
20231031,122600,102360459,1259,1244,1259,1244,36
20231031,122500,102315660,1244,1244,1244,1243,165
20231031,122400,102110450,1244,1244,1244,1244,254
20231031,122300,101794474,1242,1244,1244,1242,819
20231031,122200,100777260,1242,1244,1244,1242,140
20231031,122100,100603366,1242,1244,1244,1242,351
20231031,122000,100167355,1243,1243,1243,1243,16
20231031,121900,100147467,1244,1242,1244,1242,17
20231031,121800,100126341,1242,1244,1244,1242,27
20231031,121700,100092797,1242,1242,1242,1242,16
20231031,121600,100072925,1242,1251,1251,1242,9659
20231031,121500,88054131,1251,1251,1251,1251,2
20231031,121400,88051629,1251,1253,1253,1251,43
20231031,121300,87997783,1253,1254,1255,1253,15
20231031,121200,87978973,1255,1255,1255,1255,5
20231031,121100,87972698,1254,1254,1254,1254,5
20231031,121000,87966428,1250,1250,1250,1250,0
20231031,120900,87966428,1250,1250,1250,1250,0
20231031,120800,87966428,1250,1250,1250,1250,0
20231031,120700,87966428,1250,1251,1251,1250,20
20231031,120600,87941421,1251,1251,1251,1251,14
20231031,120500,87923907,1250,1252,1252,1250,2187
20231031,120400,85189904,1258,1252,1258,1251,126
20231031,120300,85032194,1251,1251,1251,1251,0
20231031,120200,85032194,1251,1253,1253,1251,100
20231031,120100,84907007,1258,1258,1258,1258,21
20231031,120000,84880589,1258,1258,1258,1258,21
20231031,115900,84854171,1258,1259,1259,1258,68
20231031,115800,84768617,1259,1259,1259,1259,38
20231031,115700,84720775,1259,1259,1259,1259,29
20231031,115600,84684264,1259,1259,1259,1259,9
20231031,115500,84672933,1257,1257,1257,1257,20
20231031,115400,84647793,1259,1259,1259,1259,0
20231031,115300,84647793,1259,1259,1259,1259,0
20231031,115200,84647793,1259,1254,1259,1250,1913
20231031,115100,82255034,1252,1252,1252,1252,0
20231031,115000,82255034,1252,1252,1252,1252,0
20231031,114900,82255034,1252,1252,1252,1252,4
20231031,114800,82250026,1253,1253,1253,1253,0
20231031,114700,82250026,1253,1253,1253,1253,1132
20231031,114600,80831630,1254,1257,1257,1254,45
20231031,114500,80775111,1258,1260,1260,1258,31
20231031,114400,80736085,1260,1260,1260,1260,0
20231031,114300,80736085,1260,1260,1260,1258,202
20231031,114200,80481865,1260,1260,1260,1260,12
20231031,114100,80466745,1260,1260,1260,1260,20
20231031,114000,80441545,1260,1260,1260,1260,16
20231031,113900,80421385,1260,1260,1260,1260,38
20231031,113800,80373505,1260,1260,1260,1260,17
20231031,113700,80352085,1260,1260,1260,1260,65
20231031,113600,80270185,1260,1260,1260,1260,12
20231031,113500,80255065,1260,1260,1260,1260,15
20231031,113400,80236165,1260,1260,1260,1260,18
20231031,113300,80213485,1260,1259,1260,1259,63
20231031,113200,80134107,1258,1258,1258,1258,0
20231031,113100,80134107,1258,1258,1258,1258,0
20231031,113000,80134107,1258,1258,1258,1258,0
20231031,112900,80134107,1258,1258,1258,1258,24
20231031,112800,80103915,1259,1259,1259,1259,16
20231031,112700,80083771,1259,1259,1259,1259,12
20231031,112600,80068663,1259,1260,1260,1259,35
20231031,112500,80024586,1260,1260,1260,1260,8
20231031,112400,80014506,1260,1260,1260,1260,8
20231031,112300,80004426,1259,1260,1260,1259,128
20231031,112200,79843174,1260,1260,1260,1260,14
20231031,112100,79825534,1260,1260,1260,1260,6
20231031,112000,79817974,1260,1260,1260,1260,18
20231031,111900,79795294,1260,1260,1260,1260,18
20231031,111800,79772614,1259,1264,1264,1259,102
20231031,111700,79643973,1262,1264,1264,1262,17
20231031,111600,79622507,1263,1264,1264,1263,16
20231031,111500,79602293,1264,1270,1270,1264,89
20231031,111400,79489688,1270,1270,1270,1270,12
20231031,111300,79474448,1270,1270,1270,1270,12
20231031,111200,79459208,1270,1270,1270,1270,24
20231031,111100,79428728,1270,1270,1270,1270,0
20231031,111000,79428728,1270,1265,1270,1264,202
20231031,110900,79172802,1265,1263,1265,1263,21
20231031,110800,79146259,1263,1261,1263,1261,1010
20231031,110700,77870637,1259,1263,1263,1259,72
20231031,110600,77779836,1263,1263,1263,1263,102
20231031,110500,77651010,1248,1248,1248,1248,0
20231031,110400,77651010,1248,1250,1250,1246,5882
20231031,110300,70321930,1250,1250,1250,1250,138
20231031,110200,70149430,1255,1255,1255,1255,12
20231031,110100,70134370,1257,1257,1257,1257,0
20231031,110000,70134370,1257,1257,1257,1257,0
20231031,105900,70134370,1257,1257,1257,1257,39
20231031,105800,70085347,1258,1258,1258,1258,81
20231031,105700,69983449,1258,1258,1258,1258,210
20231031,105600,69719269,1258,1258,1258,1258,76
20231031,105500,69623661,1258,1258,1258,1258,41
20231031,105400,69572083,1258,1258,1259,1258,1153
20231031,105300,68121507,1258,1257,1258,1257,200
20231031,105200,67869937,1258,1258,1258,1258,1
20231031,105100,67868679,1259,1259,1259,1259,10
20231031,105000,67856089,1260,1260,1260,1260,0
20231031,104900,67856089,1260,1260,1260,1260,0
20231031,104800,67856089,1260,1260,1260,1260,0
20231031,104700,67856089,1260,1260,1260,1260,0
20231031,104600,67856089,1260,1260,1260,1260,0
20231031,104500,67856089,1260,1260,1260,1260,525
20231031,104400,67194589,1260,1260,1260,1260,0
20231031,104300,67194589,1260,1260,1260,1260,88
20231031,104200,67083709,1252,1252,1252,1252,0
20231031,104100,67083709,1252,1252,1252,1252,0
20231031,104000,67083709,1252,1252,1252,1252,0
20231031,103900,67083709,1252,1252,1252,1252,30
20231031,103800,67046149,1260,1260,1260,1260,1
20231031,103700,67044889,1260,1260,1260,1260,0
20231031,103600,67044889,1260,1260,1260,1260,1900
20231031,103500,64650889,1260,1260,1260,1260,40
20231031,103400,64600489,1259,1253,1259,1253,1100
20231031,103300,63216021,1245,1245,1245,1245,150
20231031,103200,63029271,1244,1244,1244,1244,0
20231031,103100,63029271,1244,1244,1244,1244,0
20231031,103000,63029271,1244,1253,1253,1244,331
20231031,102900,62616298,1252,1252,1252,1252,200
20231031,102800,62365898,1253,1252,1253,1252,15
20231031,102700,62347117,1251,1251,1251,1251,88
20231031,102600,62237029,1252,1252,1252,1252,0
20231031,102500,62237029,1252,1252,1252,1252,0
20231031,102400,62237029,1252,1252,1252,1252,1000
20231031,102300,60985029,1256,1256,1256,1256,0
20231031,102200,60985029,1256,1256,1256,1256,0
20231031,102100,60985029,1256,1256,1256,1256,0
20231031,102000,60985029,1256,1256,1256,1256,1
20231031,101900,60983773,1256,1252,1256,1252,25
20231031,101800,60952413,1251,1251,1251,1251,13
20231031,101700,60936150,1245,1245,1245,1245,0
20231031,101600,60936150,1245,1244,1245,1243,983
20231031,101500,59714074,1244,1244,1244,1244,805
20231031,101400,58712654,1244,1244,1244,1244,16
20231031,101300,58692750,1246,1246,1246,1246,127
20231031,101200,58534508,1249,1249,1249,1249,0
20231031,101100,58534508,1249,1249,1249,1249,0
20231031,101000,58534508,1249,1249,1249,1249,10
20231031,100900,58522018,1247,1247,1247,1247,0
20231031,100800,58522018,1247,1251,1258,1247,2731
20231031,100700,55106853,1251,1253,1253,1251,163
20231031,100600,54902868,1260,1260,1260,1260,0
20231031,100500,54902868,1260,1259,1260,1259,1532
20231031,100400,52972609,1254,1260,1260,1254,721
20231031,100300,52066675,1265,1255,1265,1255,2
20231031,100200,52064155,1252,1252,1252,1252,55
20231031,100100,51995295,1252,1252,1252,1252,218
20231031,100000,51722359,1252,1252,1252,1252,0
20231031,095900,51722359,1252,1252,1252,1252,0
20231031,095800,51722359,1252,1252,1252,1252,1
20231031,095700,51721107,1252,1260,1260,1252,93
20231031,095600,51604622,1257,1257,1257,1257,2
20231031,095500,51602108,1258,1258,1258,1258,1
20231031,095400,51600850,1259,1259,1259,1254,8
20231031,095300,51590800,1254,1261,1261,1254,251
20231031,095200,51275037,1264,1264,1264,1264,0
20231031,095100,51275037,1264,1264,1264,1264,20
20231031,095000,51249757,1266,1266,1266,1266,0
20231031,094900,51249757,1266,1266,1266,1266,0
20231031,094800,51249757,1266,1266,1266,1266,618
20231031,094700,50467369,1266,1267,1267,1266,207
20231031,094600,50205208,1266,1266,1266,1266,0
20231031,094500,50205208,1266,1266,1266,1266,0
20231031,094400,50205208,1266,1267,1267,1266,10
20231031,094300,50192543,1269,1269,1269,1269,394
20231031,094200,49692557,1269,1269,1269,1269,0
20231031,094100,49692557,1269,1271,1271,1269,194
20231031,094000,49446092,1279,1279,1279,1279,0
20231031,093900,49446092,1279,1279,1279,1279,0
20231031,093800,49446092,1279,1279,1279,1279,0
20231031,093700,49446092,1279,1279,1279,1279,0
20231031,093600,49446092,1279,1279,1279,1279,0
20231031,093500,49446092,1279,1278,1279,1278,6144
20231031,093400,41590669,1278,1278,1278,1278,1
20231031,093300,41589391,1278,1278,1278,1278,0
20231031,093200,41589391,1278,1277,1278,1277,13
20231031,093100,41572778,1263,1278,1278,1263,1004
20231031,093000,40300796,1278,1259,1278,1259,2112
20231031,092900,37611021,1260,1260,1260,1259,1463
20231031,092800,35768110,1259,1259,1259,1259,702
20231031,092700,34884292,1259,1259,1259,1259,100
20231031,092600,34758392,1259,1254,1259,1254,12272
20231031,092500,19369049,1258,1254,1258,1254,71
20231031,092400,19279931,1255,1255,1255,1255,0
20231031,092300,19279931,1255,1255,1255,1255,0
20231031,092200,19279931,1255,1254,1255,1254,2050
20231031,092100,16709181,1254,1254,1254,1254,0
20231031,092000,16709181,1254,1255,1255,1254,399
20231031,091900,16208437,1260,1260,1260,1260,0
20231031,091800,16208437,1260,1256,1260,1254,1232
20231031,091700,14662373,1255,1254,1255,1254,51
20231031,091600,14598369,1254,1254,1254,1254,0
20231031,091500,14598369,1254,1254,1254,1254,5
20231031,091400,14592099,1255,1255,1255,1255,3
20231031,091300,14588334,1256,1256,1256,1256,140
20231031,091200,14412494,1256,1256,1256,1256,102
20231031,091100,14284382,1261,1259,1261,1256,1869
20231031,091000,11932328,1259,1259,1259,1259,2
20231031,090900,11929810,1259,1259,1259,1259,2
20231031,090800,11927292,1259,1259,1259,1259,2
20231031,090700,11924774,1259,1259,1259,1259,1976
20231031,090600,9436990,1260,1260,1260,1260,3
20231031,090500,9433210,1260,1260,1260,1259,5582
20231031,090400,2405462,1260,1263,1263,1260,42
20231031,090300,2352422,1258,1259,1260,1258,1005
20231031,090200,1086129,1260,1260,1260,1260,394
20231031,090100,589689,1260,1263,1263,1260,5
20231031,090000,583380,1260,1260,1260,1260,463