stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,211600,314345508,554,554,554,554,13849
20231031,211500,314345508,554,554,554,554,0
20231031,211400,314345508,554,554,554,554,0
20231031,211300,314345508,554,554,554,554,0
20231031,211200,314345508,554,554,554,554,0
20231031,211100,314345508,554,554,554,554,0
20231031,211000,314345508,554,554,554,554,0
20231031,210900,314345508,554,554,554,554,0
20231031,210800,314345508,554,554,554,554,0
20231031,210700,314345508,554,554,554,554,0
20231031,210600,314345508,554,554,554,554,0
20231031,210500,314345508,554,554,554,554,0
20231031,210400,314345508,554,554,554,554,0
20231031,210300,314345508,554,554,554,554,0
20231031,210200,314345508,554,554,554,554,0
20231031,210100,314345508,554,554,554,554,0
20231031,210000,314345508,554,554,554,554,0
20231031,205900,314345508,554,554,554,554,0
20231031,205800,314345508,554,554,554,554,0
20231031,205700,314345508,554,554,554,554,0
20231031,205600,314345508,554,554,554,554,0
20231031,205500,314345508,554,554,554,554,0
20231031,205400,314345508,554,554,554,554,0
20231031,205300,314345508,554,554,554,554,0
20231031,205200,314345508,554,554,554,554,0
20231031,205100,314345508,554,554,554,554,0
20231031,205000,314345508,554,554,554,554,0
20231031,204900,314345508,554,554,554,554,0
20231031,204800,314345508,554,554,554,554,0
20231031,204700,314345508,554,554,554,554,0
20231031,204600,314345508,554,554,554,554,13849
20231031,204500,314345508,554,554,554,554,0
20231031,204400,314345508,554,554,554,554,0
20231031,204300,314345508,554,554,554,554,0
20231031,204200,314345508,554,554,554,554,0
20231031,204100,314345508,554,554,554,554,0
20231031,204000,314345508,554,554,554,554,0
20231031,203900,314345508,554,554,554,554,0
20231031,203800,314345508,554,554,554,554,0
20231031,203700,314345508,554,554,554,554,0
20231031,203600,314345508,554,554,554,554,0
20231031,203500,314345508,554,554,554,554,0
20231031,203400,314345508,554,554,554,554,0
20231031,203300,314345508,554,554,554,554,0
20231031,203200,314345508,554,554,554,554,0
20231031,203100,314345508,554,554,554,554,0
20231031,203000,314345508,554,554,554,554,0
20231031,202900,314345508,554,554,554,554,0
20231031,202800,314345508,554,554,554,554,0
20231031,202700,314345508,554,554,554,554,0
20231031,202600,314345508,554,554,554,554,0
20231031,202500,314345508,554,554,554,554,0
20231031,202400,314345508,554,554,554,554,0
20231031,202300,314345508,554,554,554,554,0
20231031,202200,314345508,554,554,554,554,0
20231031,202100,314345508,554,554,554,554,0
20231031,202000,314345508,554,554,554,554,0
20231031,201900,314345508,554,554,554,554,0
20231031,201800,314345508,554,554,554,554,0
20231031,201700,314345508,554,554,554,554,0
20231031,201600,314345508,554,554,554,554,13849
20231031,201500,314345508,554,554,554,554,0
20231031,201400,314345508,554,554,554,554,0
20231031,201300,314345508,554,554,554,554,0
20231031,201200,314345508,554,554,554,554,0
20231031,201100,314345508,554,554,554,554,0
20231031,201000,314345508,554,554,554,554,0
20231031,200900,314345508,554,554,554,554,0
20231031,200800,314345508,554,554,554,554,0
20231031,200700,314345508,554,554,554,554,0
20231031,200600,314345508,554,554,554,554,0
20231031,200500,314345508,554,554,554,554,0
20231031,200400,314345508,554,554,554,554,0
20231031,200300,314345508,554,554,554,554,0
20231031,200200,314345508,554,554,554,554,0
20231031,200100,314345508,554,554,554,554,0
20231031,200000,314345508,554,554,554,554,0
20231031,195900,314345508,554,554,554,554,0
20231031,195800,314345508,554,554,554,554,0
20231031,195700,314345508,554,554,554,554,0
20231031,195600,314345508,554,554,554,554,0
20231031,195500,314345508,554,554,554,554,0
20231031,195400,314345508,554,554,554,554,0
20231031,195300,314345508,554,554,554,554,0
20231031,195200,314345508,554,554,554,554,0
20231031,195100,314345508,554,554,554,554,0
20231031,195000,314345508,554,554,554,554,0
20231031,194900,314345508,554,554,554,554,0
20231031,194800,314345508,554,554,554,554,0
20231031,194700,314345508,554,554,554,554,0
20231031,194600,314345508,554,554,554,554,13849
20231031,194500,314345508,554,554,554,554,0
20231031,194400,314345508,554,554,554,554,0
20231031,194300,314345508,554,554,554,554,0
20231031,194200,314345508,554,554,554,554,0
20231031,194100,314345508,554,554,554,554,0
20231031,194000,314345508,554,554,554,554,0
20231031,193900,314345508,554,554,554,554,0
20231031,193800,314345508,554,554,554,554,0
20231031,193700,314345508,554,554,554,554,0
20231031,193600,314345508,554,554,554,554,0
20231031,193500,314345508,554,554,554,554,0
20231031,193400,314345508,554,554,554,554,0
20231031,193300,314345508,554,554,554,554,0
20231031,193200,314345508,554,554,554,554,0
20231031,193100,314345508,554,554,554,554,0
20231031,193000,314345508,554,554,554,554,0
20231031,192900,314345508,554,554,554,554,0
20231031,192800,314345508,554,554,554,554,0
20231031,192700,314345508,554,554,554,554,0
20231031,192600,314345508,554,554,554,554,0
20231031,192500,314345508,554,554,554,554,0
20231031,192400,314345508,554,554,554,554,0
20231031,192300,314345508,554,554,554,554,0
20231031,192200,314345508,554,554,554,554,0
20231031,192100,314345508,554,554,554,554,0
20231031,192000,314345508,554,554,554,554,0
20231031,191900,314345508,554,554,554,554,0
20231031,191800,314345508,554,554,554,554,0
20231031,191700,314345508,554,554,554,554,0
20231031,191600,314345508,554,554,554,554,13849
20231031,191500,314345508,554,554,554,554,0
20231031,191400,314345508,554,554,554,554,0
20231031,191300,314345508,554,554,554,554,0
20231031,191200,314345508,554,554,554,554,0
20231031,191100,314345508,554,554,554,554,0
20231031,191000,314345508,554,554,554,554,0
20231031,190900,314345508,554,554,554,554,0
20231031,190800,314345508,554,554,554,554,0
20231031,190700,314345508,554,554,554,554,0
20231031,190600,314345508,554,554,554,554,0
20231031,190500,314345508,554,554,554,554,0
20231031,190400,314345508,554,554,554,554,0
20231031,190300,314345508,554,554,554,554,0
20231031,190200,314345508,554,554,554,554,0
20231031,190100,314345508,554,554,554,554,0
20231031,190000,314345508,554,554,554,554,0
20231031,185900,314345508,554,554,554,554,0
20231031,185800,314345508,554,554,554,554,0
20231031,185700,314345508,554,554,554,554,0
20231031,185600,314345508,554,554,554,554,0
20231031,185500,314345508,554,554,554,554,0
20231031,185400,314345508,554,554,554,554,0
20231031,185300,314345508,554,554,554,554,0
20231031,185200,314345508,554,554,554,554,0
20231031,185100,314345508,554,554,554,554,0
20231031,185000,314345508,554,554,554,554,0
20231031,184900,314345508,554,554,554,554,0
20231031,184800,314345508,554,554,554,554,0
20231031,184700,314345508,554,554,554,554,0
20231031,184600,314345508,554,554,554,554,13849
20231031,184500,314345508,554,554,554,554,0
20231031,184400,314345508,554,554,554,554,0
20231031,184300,314345508,554,554,554,554,0
20231031,184200,314345508,554,554,554,554,0
20231031,184100,314345508,554,554,554,554,0
20231031,184000,314345508,554,554,554,554,0
20231031,183900,314345508,554,554,554,554,0
20231031,183800,314345508,554,554,554,554,0
20231031,183700,314345508,554,554,554,554,0
20231031,183600,314345508,554,554,554,554,0
20231031,183500,314345508,554,554,554,554,0
20231031,183400,314345508,554,554,554,554,0
20231031,183300,314345508,554,554,554,554,0
20231031,183200,314345508,554,554,554,554,0
20231031,183100,314345508,554,554,554,554,0
20231031,183000,314345508,554,554,554,554,0
20231031,182900,314345508,554,554,554,554,0
20231031,182800,314345508,554,554,554,554,0
20231031,182700,314345508,554,554,554,554,0
20231031,182600,314345508,554,554,554,554,0
20231031,182500,314345508,554,554,554,554,0
20231031,182400,314345508,554,554,554,554,0
20231031,182300,314345508,554,554,554,554,0
20231031,182200,314345508,554,554,554,554,0
20231031,182100,314345508,554,554,554,554,0
20231031,182000,314345508,554,554,554,554,0
20231031,181900,314345508,554,554,554,554,0
20231031,181800,314345508,554,554,554,554,0
20231031,181700,314345508,554,554,554,554,0
20231031,181600,314345508,554,554,554,554,13849
20231031,181500,314345508,554,554,554,554,0
20231031,181400,314345508,554,554,554,554,0
20231031,181300,314345508,554,554,554,554,0
20231031,181200,314345508,554,554,554,554,0
20231031,181100,314345508,554,554,554,554,0
20231031,181000,314345508,554,554,554,554,0
20231031,180900,314345508,554,554,554,554,0
20231031,180800,314345508,554,554,554,554,0
20231031,180700,314345508,554,554,554,554,0
20231031,180600,314345508,554,554,554,554,0
20231031,180500,314345508,554,554,554,554,0
20231031,180400,314345508,554,554,554,554,0
20231031,180300,314345508,554,554,554,554,0
20231031,180200,314345508,554,554,554,554,0
20231031,180100,314345508,554,554,554,554,0
20231031,180000,314345508,554,554,554,554,0
20231031,175900,314345508,554,554,554,554,0
20231031,175800,314345508,554,554,554,554,0
20231031,175700,314345508,554,554,554,554,0
20231031,175600,314345508,554,554,554,554,0
20231031,175500,314345508,554,554,554,554,0
20231031,175400,314345508,554,554,554,554,0
20231031,175300,314345508,554,554,554,554,0
20231031,175200,314345508,554,554,554,554,0
20231031,175100,314345508,554,554,554,554,0
20231031,175000,314345508,554,554,554,554,0
20231031,174900,314345508,554,554,554,554,0
20231031,174800,314345508,554,554,554,554,0
20231031,174700,314345508,554,554,554,554,0
20231031,174600,314345508,554,554,554,554,13849
20231031,174500,314345508,554,554,554,554,0
20231031,174400,314345508,554,554,554,554,0
20231031,174300,314345508,554,554,554,554,0
20231031,174200,314345508,554,554,554,554,0
20231031,174100,314345508,554,554,554,554,0
20231031,174000,314345508,554,554,554,554,0
20231031,173900,314345508,554,554,554,554,0
20231031,173800,314345508,554,554,554,554,0
20231031,173700,314345508,554,554,554,554,0
20231031,173600,314345508,554,554,554,554,0
20231031,173500,314345508,554,554,554,554,0
20231031,173400,314345508,554,554,554,554,0
20231031,173300,314345508,554,554,554,554,0
20231031,173200,314345508,554,554,554,554,0
20231031,173100,314345508,554,554,554,554,0
20231031,173000,314345508,554,554,554,554,0
20231031,172900,314345508,554,554,554,554,0
20231031,172800,314345508,554,554,554,554,0
20231031,172700,314345508,554,554,554,554,0
20231031,172600,314345508,554,554,554,554,0
20231031,172500,314345508,554,554,554,554,0
20231031,172400,314345508,554,554,554,554,0
20231031,172300,314345508,554,554,554,554,0
20231031,172200,314345508,554,554,554,554,0
20231031,172100,314345508,554,554,554,554,0
20231031,172000,314345508,554,554,554,554,0
20231031,171900,314345508,554,554,554,554,0
20231031,171800,314345508,554,554,554,554,0
20231031,171700,314345508,554,554,554,554,0
20231031,171600,314345508,554,554,554,554,13849
20231031,171500,314345508,554,554,554,554,0
20231031,171400,314345508,554,554,554,554,0
20231031,171300,314345508,554,554,554,554,0
20231031,171200,314345508,554,554,554,554,0
20231031,171100,314345508,554,554,554,554,0
20231031,171000,314345508,554,554,554,554,0
20231031,170900,314345508,554,554,554,554,0
20231031,170800,314345508,554,554,554,554,0
20231031,170700,314345508,554,554,554,554,0
20231031,170600,314345508,554,554,554,554,0
20231031,170500,314345508,554,554,554,554,0
20231031,170400,314345508,554,554,554,554,0
20231031,170300,314345508,554,554,554,554,0
20231031,170200,314345508,554,554,554,554,0
20231031,170100,314345508,554,554,554,554,0
20231031,170000,314345508,554,554,554,554,0
20231031,165900,314345508,554,554,554,554,0
20231031,165800,314345508,554,554,554,554,0
20231031,165700,314345508,554,554,554,554,0
20231031,165600,314345508,554,554,554,554,0
20231031,165500,314345508,554,554,554,554,0
20231031,165400,314345508,554,554,554,554,0
20231031,165300,314345508,554,554,554,554,0
20231031,165200,314345508,554,554,554,554,0
20231031,165100,314345508,554,554,554,554,0
20231031,165000,314345508,554,554,554,554,0
20231031,164900,314345508,554,554,554,554,0
20231031,164800,314345508,554,554,554,554,0
20231031,164700,314345508,554,554,554,554,0
20231031,164600,314345508,554,554,554,554,13849
20231031,164500,314345508,554,554,554,554,0
20231031,164400,314345508,554,554,554,554,0
20231031,164300,314345508,554,554,554,554,0
20231031,164200,314345508,554,554,554,554,0
20231031,164100,314345508,554,554,554,554,0
20231031,164000,314345508,554,554,554,554,0
20231031,163900,314345508,554,554,554,554,0
20231031,163800,314345508,554,554,554,554,0
20231031,163700,314345508,554,554,554,554,0
20231031,163600,314345508,554,554,554,554,0
20231031,163500,314345508,554,554,554,554,0
20231031,163400,314345508,554,554,554,554,0
20231031,163300,314345508,554,554,554,554,0
20231031,163200,314345508,554,554,554,554,0
20231031,163100,314345508,554,554,554,554,0
20231031,163000,314345508,554,554,554,554,0
20231031,162900,314345508,554,554,554,554,0
20231031,162800,314345508,554,554,554,554,0
20231031,162700,314345508,554,554,554,554,0
20231031,162600,314345508,554,554,554,554,0
20231031,162500,314345508,554,554,554,554,0
20231031,162400,314345508,554,554,554,554,0
20231031,162300,314345508,554,554,554,554,0
20231031,162200,314345508,554,554,554,554,0
20231031,162100,314345508,554,554,554,554,0
20231031,162000,314345508,554,554,554,554,0
20231031,161900,314345508,554,554,554,554,0
20231031,161800,314345508,554,554,554,554,0
20231031,161700,314345508,554,554,554,554,0
20231031,161600,314345508,554,554,554,554,13849
20231031,161500,314345508,554,554,554,554,0
20231031,161400,314345508,554,554,554,554,0
20231031,161300,314345508,554,554,554,554,0
20231031,161200,314345508,554,554,554,554,0
20231031,161100,314345508,554,554,554,554,0
20231031,161000,314345508,554,554,554,554,0
20231031,160900,314345508,554,554,554,554,0
20231031,160800,314345508,554,554,554,554,0
20231031,160700,314345508,554,554,554,554,0
20231031,160600,314345508,554,554,554,554,0
20231031,160500,314345508,554,554,554,554,0
20231031,160400,314345508,554,554,554,554,0
20231031,160300,314345508,554,554,554,554,0
20231031,160200,314345508,554,554,554,554,0
20231031,160100,314345508,554,554,554,554,0
20231031,160000,314345508,554,554,554,554,0
20231031,155900,314345508,554,554,554,554,0
20231031,155800,314345508,554,554,554,554,0
20231031,155700,314345508,554,554,554,554,0
20231031,155600,314345508,554,554,554,554,0
20231031,155500,314345508,554,554,554,554,0
20231031,155400,314345508,554,554,554,554,0
20231031,155300,314345508,554,554,554,554,0
20231031,155200,314345508,554,554,554,554,0
20231031,155100,314345508,554,554,554,554,0
20231031,155000,314345508,554,554,554,554,0
20231031,154900,314345508,554,554,554,554,0
20231031,154800,314345508,554,554,554,554,0
20231031,154700,314345508,554,554,554,554,0
20231031,154600,314345508,554,554,554,554,13849
20231031,154500,314345508,554,554,554,554,0
20231031,154400,314345508,554,554,554,554,0
20231031,154300,314345508,554,554,554,554,0
20231031,154200,314345508,554,554,554,554,0
20231031,154100,314345508,554,554,554,554,0
20231031,154000,314345508,554,554,554,554,0
20231031,153900,314345508,554,554,554,554,0
20231031,153800,314345508,554,554,554,554,0
20231031,153700,314345508,554,554,554,554,0
20231031,153600,314345508,554,554,554,554,0
20231031,153500,314345508,554,554,554,554,0
20231031,153400,314345508,554,554,554,554,0
20231031,153300,314345508,554,554,554,554,0
20231031,153200,314345508,554,554,554,554,0
20231031,153100,314345508,554,554,554,554,0
20231031,153000,314345508,554,554,554,554,13849
20231031,152900,306673162,554,554,554,554,0
20231031,152800,306673162,554,554,554,554,0
20231031,152700,306673162,554,554,554,554,0
20231031,152600,306673162,554,554,554,554,0
20231031,152500,306673162,554,554,554,554,0
20231031,152400,306673162,554,554,554,554,0
20231031,152300,306673162,554,554,554,554,0
20231031,152200,306673162,554,554,554,554,0
20231031,152100,306673162,554,554,554,554,0
20231031,152000,306673162,554,554,554,554,0
20231031,151900,306673162,554,554,554,552,1915
20231031,151800,305615291,554,554,554,553,19739
20231031,151700,294680554,554,554,554,554,20
20231031,151600,294669474,554,554,554,554,26
20231031,151500,294655070,554,554,554,554,118
20231031,151400,294589698,555,555,555,555,0
20231031,151300,294589698,555,555,555,555,1
20231031,151200,294589143,554,554,554,554,494
20231031,151100,294315467,553,553,553,553,0
20231031,151000,294315467,553,553,553,553,2586
20231031,150900,292885409,554,554,554,554,0
20231031,150800,292885409,554,554,554,554,20
20231031,150700,292874329,554,554,554,554,8
20231031,150600,292869897,555,555,555,554,4013
20231031,150500,290645683,554,555,555,554,3193
20231031,150400,288876568,555,554,555,554,5198
20231031,150300,285993701,554,554,554,554,56
20231031,150200,285962677,554,554,554,554,3
20231031,150100,285961015,554,554,554,554,3163
20231031,150000,284208713,555,554,555,554,477
20231031,145900,283944450,554,554,554,554,0
20231031,145800,283944450,554,554,554,554,1053
20231031,145700,283361088,554,554,554,554,0
20231031,145600,283361088,554,554,554,554,10
20231031,145500,283355548,551,554,554,551,1450
20231031,145400,282553598,554,552,554,551,1634
20231031,145300,281651355,553,553,553,553,138
20231031,145200,281575041,554,554,554,554,1
20231031,145100,281574487,553,553,553,551,204
20231031,145000,281461681,553,553,553,553,0
20231031,144900,281461681,553,551,553,551,916
20231031,144800,280955941,553,553,553,553,81
20231031,144700,280911148,553,552,553,552,540
20231031,144600,280613018,553,553,553,553,508
20231031,144500,280332094,553,553,553,553,0
20231031,144400,280332094,553,553,553,553,1
20231031,144300,280331541,551,552,552,551,10000
20231031,144200,274818841,553,553,553,551,541
20231031,144100,274519672,553,553,553,553,3451
20231031,144000,272611269,553,552,553,550,19058
20231031,143900,262121227,553,553,553,553,0
20231031,143800,262121227,553,553,553,553,0
20231031,143700,262121227,553,553,553,553,30
20231031,143600,262104637,553,553,553,553,0
20231031,143500,262104637,553,552,553,552,2
20231031,143400,262103532,551,552,552,551,23277
20231031,143300,249269728,553,553,553,553,184
20231031,143200,249167976,553,553,553,552,869
20231031,143100,248687509,553,553,553,553,0
20231031,143000,248687509,553,552,553,552,2058
20231031,142900,247551461,553,553,553,553,3
20231031,142800,247549802,552,552,552,552,1000
20231031,142700,246997802,551,552,552,551,601
20231031,142600,246666051,551,553,553,551,23885
20231031,142500,233478658,553,555,555,553,2575
20231031,142400,232054447,555,555,555,555,1
20231031,142300,232053892,553,553,553,553,139
20231031,142200,231977025,552,552,552,552,0
20231031,142100,231977025,552,553,553,552,3500
20231031,142000,230044025,553,553,553,553,7303
20231031,141900,226005466,552,553,553,552,785
20231031,141800,225571497,553,553,553,553,102
20231031,141700,225515091,553,553,553,553,1036
20231031,141600,224942183,553,553,553,552,6520
20231031,141500,221337166,553,553,553,553,8400
20231031,141400,216691966,551,552,552,551,2315
20231031,141300,215415399,551,551,551,551,0
20231031,141200,215415399,551,553,553,551,45
20231031,141100,215390560,551,551,551,551,0
20231031,141000,215390560,551,552,552,551,2418
20231031,140900,214055825,553,552,553,552,2971
20231031,140800,212414935,551,552,552,551,1165
20231031,140700,211772965,551,551,551,551,0
20231031,140600,211772965,551,551,551,551,0
20231031,140500,211772965,551,551,553,551,829
20231031,140400,211316180,551,551,553,551,2242
20231031,140300,210079897,552,552,552,552,0
20231031,140200,210079897,552,552,552,552,553
20231031,140100,209774641,552,552,552,552,1075
20231031,140000,209181241,551,554,554,551,29110
20231031,135900,193076794,555,555,555,555,110
20231031,135800,193015744,555,555,555,555,100
20231031,135700,192960244,554,555,555,554,91
20231031,135600,192909821,555,555,555,555,0
20231031,135500,192909821,555,555,555,555,0
20231031,135400,192909821,555,555,555,555,0
20231031,135300,192909821,555,555,555,555,0
20231031,135200,192909821,555,555,555,555,1000
20231031,135100,192354821,554,554,554,554,0
20231031,135000,192354821,554,554,554,554,0
20231031,134900,192354821,554,554,554,554,0
20231031,134800,192354821,554,554,554,554,1
20231031,134700,192354267,555,557,557,555,8413
20231031,134600,187682843,558,558,558,558,1
20231031,134500,187682285,559,559,559,559,0
20231031,134400,187682285,559,559,559,559,0
20231031,134300,187682285,559,556,559,556,15
20231031,134200,187673912,556,556,556,556,0
20231031,134100,187673912,556,556,556,556,0
20231031,134000,187673912,556,556,556,556,0
20231031,133900,187673912,556,556,556,556,0
20231031,133800,187673912,556,556,556,556,0
20231031,133700,187673912,556,556,556,556,0
20231031,133600,187673912,556,556,556,556,1008
20231031,133500,187113464,559,559,559,559,0
20231031,133400,187113464,559,559,559,559,1
20231031,133300,187112905,559,559,559,559,10
20231031,133200,187107315,557,557,557,557,100
20231031,133100,187051615,558,557,558,557,1000
20231031,133000,186493639,556,556,556,556,0
20231031,132900,186493639,556,556,556,556,0
20231031,132800,186493639,556,556,556,556,7
20231031,132700,186489747,555,555,555,555,0
20231031,132600,186489747,555,555,555,555,0
20231031,132500,186489747,555,555,555,555,0
20231031,132400,186489747,555,556,556,555,1014
20231031,132300,185925973,556,556,556,556,3315
20231031,132200,184082833,557,557,557,557,100
20231031,132100,184027133,557,557,557,557,10
20231031,132000,184021563,557,557,557,557,0
20231031,131900,184021563,557,557,557,557,74
20231031,131800,183980345,557,557,557,557,4
20231031,131700,183978117,557,557,557,557,50
20231031,131600,183950267,557,557,557,557,181
20231031,131500,183849450,557,559,559,557,3795
20231031,131400,181735390,559,558,559,558,106
20231031,131300,181676142,557,557,557,557,0
20231031,131200,181676142,557,558,558,557,450
20231031,131100,181425242,557,557,557,557,200
20231031,131000,181313842,556,556,556,556,450
20231031,130900,181063642,558,558,558,558,2000
20231031,130800,179947642,557,559,559,557,733
20231031,130700,179538361,559,557,559,557,2000
20231031,130600,178423277,557,557,557,556,13
20231031,130500,178416040,557,557,557,557,4
20231031,130400,178413812,558,556,558,556,6670
20231031,130300,174692027,554,555,556,554,1090
20231031,130200,174087149,557,557,557,557,5
20231031,130100,174084364,558,556,558,556,10
20231031,130000,174078786,557,557,557,557,0
20231031,125900,174078786,557,557,557,557,0
20231031,125800,174078786,557,557,557,557,10
20231031,125700,174073216,557,555,558,555,20
20231031,125600,174062071,555,555,555,555,5
20231031,125500,174059296,555,555,555,555,74
20231031,125400,174018226,554,554,554,554,0
20231031,125300,174018226,554,554,554,554,1290
20231031,125200,173303566,554,553,554,553,1812
20231031,125100,172299719,554,554,554,554,1330
20231031,125000,171562899,554,554,554,554,0
20231031,124900,171562899,554,555,555,554,200
20231031,124800,171451999,555,555,555,554,2312
20231031,124700,170170250,555,556,556,555,2514
20231031,124600,168774920,559,559,559,559,10
20231031,124500,168769330,559,559,559,559,0
20231031,124400,168769330,559,559,559,555,5006
20231031,124300,165988137,559,558,559,558,106
20231031,124200,165928929,557,559,559,557,370
20231031,124100,165722739,559,557,559,557,146
20231031,124000,165641265,556,556,556,556,1487
20231031,123900,164814493,557,557,557,557,0
20231031,123800,164814493,557,557,557,557,3
20231031,123700,164812822,557,557,557,557,0
20231031,123600,164812822,557,557,557,557,0
20231031,123500,164812822,557,557,557,557,9
20231031,123400,164807809,556,555,556,555,21
20231031,123300,164796137,555,556,556,555,1000
20231031,123200,164240197,556,556,556,556,306
20231031,123100,164070061,558,558,558,558,0
20231031,123000,164070061,558,558,558,558,5
20231031,122900,164067271,557,557,557,557,28
20231031,122800,164051675,558,558,558,558,0
20231031,122700,164051675,558,558,558,558,0
20231031,122600,164051675,558,558,558,558,50
20231031,122500,164023775,558,558,558,556,7
20231031,122400,164019879,557,557,557,557,1000
20231031,122300,163462879,557,557,557,557,1074
20231031,122200,162864661,559,559,559,559,13136
20231031,122100,155521637,556,556,556,556,1926
20231031,122000,154450781,558,557,558,557,2000
20231031,121900,153335111,557,557,557,557,3001
20231031,121800,151663554,559,559,559,559,20
20231031,121700,151652374,556,556,556,556,0
20231031,121600,151652374,556,557,557,556,2603
20231031,121500,150205087,556,557,557,556,1416
20231031,121400,149417394,556,556,556,556,0
20231031,121300,149417394,556,556,556,556,101
20231031,121200,149361238,556,556,556,556,0
20231031,121100,149361238,556,556,556,554,8961
20231031,121000,144386851,556,556,556,556,1891
20231031,120900,143335455,556,555,556,555,758
20231031,120800,142914136,556,555,556,555,300
20231031,120700,142747536,555,555,555,555,0
20231031,120600,142747536,555,556,556,555,14787
20231031,120500,134540601,556,556,556,556,10432
20231031,120400,128740409,556,559,559,556,6495
20231031,120300,125114167,559,559,559,559,1
20231031,120200,125113608,557,557,557,557,0
20231031,120100,125113608,557,557,557,557,0
20231031,120000,125113608,557,557,557,557,11
20231031,115900,125107481,558,558,558,557,41
20231031,115800,125084614,559,559,559,559,42
20231031,115700,125061136,557,557,557,557,1120
20231031,115600,124437296,557,559,559,557,527
20231031,115500,124143749,558,558,558,558,934
20231031,115400,123622577,558,558,558,558,4
20231031,115300,123620345,557,559,559,557,86
20231031,115200,123572441,559,559,559,559,41
20231031,115100,123549522,557,559,559,557,616
20231031,115000,123205697,560,558,560,558,17
20231031,114900,123196179,559,559,559,558,2300
20231031,114800,121910579,559,556,559,556,258
20231031,114700,121766744,557,557,557,557,0
20231031,114600,121766744,557,557,557,557,1000
20231031,114500,121209744,559,559,559,559,0
20231031,114400,121209744,559,559,559,559,0
20231031,114300,121209744,559,556,559,556,539
20231031,114200,120909943,558,556,558,556,1000
20231031,114100,120352943,559,559,559,559,16
20231031,114000,120343999,559,559,559,559,128
20231031,113900,120272447,555,555,555,555,0
20231031,113800,120272447,555,556,559,555,2689
20231031,113700,118778500,556,559,559,556,1734
20231031,113600,117814294,557,557,557,557,2106
20231031,113500,116641252,559,559,559,559,20
20231031,113400,116630072,561,560,561,555,25510
20231031,113300,102434110,561,561,561,560,6532
20231031,113200,98775490,562,562,562,562,31
20231031,113100,98758068,562,562,562,562,2
20231031,113000,98756944,564,564,564,564,0
20231031,112900,98756944,564,564,564,564,5
20231031,112800,98754124,561,564,564,561,866
20231031,112700,98268295,560,560,560,560,0
20231031,112600,98268295,560,560,560,560,0
20231031,112500,98268295,560,561,561,560,11031
20231031,112400,92084630,561,564,564,561,941
20231031,112300,91556661,564,564,564,564,0
20231031,112200,91556661,564,564,564,564,1
20231031,112100,91556097,565,565,565,565,0
20231031,112000,91556097,565,565,565,565,0
20231031,111900,91556097,565,565,565,565,3
20231031,111800,91554402,561,562,562,561,1437
20231031,111700,90748241,566,566,566,566,55
20231031,111600,90717111,566,565,566,565,2
20231031,111500,90715980,566,565,566,565,2
20231031,111400,90714849,566,565,566,565,35
20231031,111300,90695073,566,566,566,566,0
20231031,111200,90695073,566,566,566,566,0
20231031,111100,90695073,566,566,566,562,907
20231031,111000,90185131,565,565,565,565,868
20231031,110900,89694711,565,565,565,559,13635
20231031,110800,82053288,563,568,568,560,50012
20231031,110700,53945354,569,569,569,569,530
20231031,110600,53643784,569,569,569,568,3401
20231031,110500,51711616,569,570,570,569,2186
20231031,110400,50467416,571,571,571,571,300
20231031,110300,50296116,572,572,572,572,0
20231031,110200,50296116,572,571,572,571,2
20231031,110100,50294973,570,570,570,570,0
20231031,110000,50294973,570,570,570,570,0
20231031,105900,50294973,570,570,570,570,0
20231031,105800,50294973,570,570,570,570,1900
20231031,105700,49211973,570,570,570,570,5
20231031,105600,49209123,572,572,572,572,0
20231031,105500,49209123,572,572,572,572,0
20231031,105400,49209123,572,572,572,572,0
20231031,105300,49209123,572,572,572,572,0
20231031,105200,49209123,572,572,572,572,0
20231031,105100,49209123,572,572,572,572,200
20231031,105000,49094723,572,572,572,572,10
20231031,104900,49089003,570,570,570,570,0
20231031,104800,49089003,570,570,570,570,0
20231031,104700,49089003,570,570,570,570,13
20231031,104600,49081593,570,570,570,570,0
20231031,104500,49081593,570,570,570,570,1000
20231031,104400,48511593,571,572,572,571,102
20231031,104300,48453349,571,571,571,571,0
20231031,104200,48453349,571,571,571,571,0
20231031,104100,48453349,571,571,571,571,958
20231031,104000,47906331,571,569,571,569,1081
20231031,103900,47291222,569,570,570,569,2030
20231031,103800,46135477,569,571,571,569,420
20231031,103700,45896492,572,572,572,572,0
20231031,103600,45896492,572,572,572,572,0
20231031,103500,45896492,572,572,572,572,0
20231031,103400,45896492,572,572,572,572,0
20231031,103300,45896492,572,572,572,572,20
20231031,103200,45885052,570,570,570,570,887
20231031,103100,45379462,568,568,568,568,0
20231031,103000,45379462,568,568,568,568,0
20231031,102900,45379462,568,568,568,568,5140
20231031,102800,42459942,566,566,566,566,4050
20231031,102700,40167642,566,566,566,566,70
20231031,102600,40128022,568,568,568,568,80
20231031,102500,40082582,568,568,568,568,0
20231031,102400,40082582,568,567,568,566,4499
20231031,102300,37531684,568,568,568,568,2
20231031,102200,37530548,567,567,567,567,291
20231031,102100,37365551,567,567,568,567,920
20231031,102000,36843881,568,568,568,568,1
20231031,101900,36843313,568,568,568,568,1
20231031,101800,36842745,567,567,567,567,0
20231031,101700,36842745,567,566,567,566,2965
20231031,101600,35162914,566,568,568,566,671
20231031,101500,34782555,569,569,569,569,5
20231031,101400,34779710,568,570,570,568,3881
20231031,101300,32572220,570,573,573,570,17676
20231031,101200,22487886,578,578,578,578,0
20231031,101100,22487886,578,578,578,578,693
20231031,101000,22087332,578,576,578,576,900
20231031,100900,21568062,577,577,577,577,0
20231031,100800,21568062,577,577,577,577,0
20231031,100700,21568062,577,577,577,577,0
20231031,100600,21568062,577,577,577,577,0
20231031,100500,21568062,577,577,577,577,0
20231031,100400,21568062,577,577,577,577,0
20231031,100300,21568062,577,576,577,576,3
20231031,100200,21566332,576,576,576,576,36
20231031,100100,21545596,576,573,576,573,824
20231031,100000,21071377,575,575,575,575,163
20231031,095900,20977652,573,573,573,573,0
20231031,095800,20977652,573,573,573,573,71
20231031,095700,20936969,574,574,574,574,2076
20231031,095600,19745345,574,574,574,574,38
20231031,095500,19723533,574,574,574,574,38
20231031,095400,19701721,573,573,573,573,0
20231031,095300,19701721,573,577,577,573,4138
20231031,095200,17326425,577,577,577,577,0
20231031,095100,17326425,577,577,577,577,9
20231031,095000,17321232,578,578,578,578,7
20231031,094900,17317186,575,575,575,575,317
20231031,094800,17134911,575,576,576,575,1104
20231031,094700,16500110,576,576,576,576,207
20231031,094600,16380878,576,576,576,576,0
20231031,094500,16380878,576,577,577,576,2000
20231031,094400,15228196,577,577,577,577,0
20231031,094300,15228196,577,577,577,577,0
20231031,094200,15228196,577,579,579,577,8110
20231031,094100,10542111,582,582,582,582,1
20231031,094000,10541529,580,580,580,580,2968
20231031,093900,8820089,580,580,580,580,0
20231031,093800,8820089,580,580,580,580,1
20231031,093700,8819509,580,580,580,580,0
20231031,093600,8819509,580,580,580,580,383
20231031,093500,8597369,584,584,584,584,0
20231031,093400,8597369,584,584,584,584,1
20231031,093300,8596785,578,585,585,578,2755
20231031,093200,7001274,585,585,585,585,2
20231031,093100,7000104,581,581,585,581,333
20231031,093000,6806172,581,580,582,580,302
20231031,092900,6630972,580,582,582,580,4
20231031,092800,6628646,580,580,580,580,260
20231031,092700,6477846,580,580,580,580,520
20231031,092600,6176246,582,581,582,580,444
20231031,092500,5918716,581,581,581,581,0
20231031,092400,5918716,581,581,581,581,1
20231031,092300,5918135,579,579,579,578,1163
20231031,092200,5245759,580,580,580,579,2227
20231031,092100,3955493,583,583,583,583,1
20231031,092000,3954910,580,585,585,580,26
20231031,091900,3939769,585,585,585,585,14
20231031,091800,3931579,585,586,586,579,2006
20231031,091700,2769634,586,586,586,586,0
20231031,091600,2769634,586,586,586,586,1
20231031,091500,2769048,583,583,587,583,283
20231031,091400,2603604,586,586,586,586,185
20231031,091300,2495194,586,586,586,586,15
20231031,091200,2486404,587,586,587,584,252
20231031,091100,2338731,586,586,587,583,160
20231031,091000,2244983,587,587,587,587,30
20231031,090900,2227373,587,582,587,582,29
20231031,090800,2210445,586,586,586,586,20
20231031,090700,2198725,586,586,586,586,0
20231031,090600,2198725,586,586,586,586,0
20231031,090500,2198725,586,586,586,586,458
20231031,090400,1930337,586,585,586,581,105
20231031,090300,1868818,586,586,586,586,54
20231031,090200,1837174,586,586,586,586,0
20231031,090100,1837174,586,586,586,586,0
20231031,090000,1837174,586,579,586,579,3173