stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,213300,897487095,1008,1008,1008,1008,17721
20231031,213200,897487095,1008,1008,1008,1008,0
20231031,213100,897487095,1008,1008,1008,1008,0
20231031,213000,897487095,1008,1008,1008,1008,0
20231031,212900,897487095,1008,1008,1008,1008,0
20231031,212800,897487095,1008,1008,1008,1008,0
20231031,212700,897487095,1008,1008,1008,1008,0
20231031,212600,897487095,1008,1008,1008,1008,0
20231031,212500,897487095,1008,1008,1008,1008,0
20231031,212400,897487095,1008,1008,1008,1008,0
20231031,212300,897487095,1008,1008,1008,1008,0
20231031,212200,897487095,1008,1008,1008,1008,0
20231031,212100,897487095,1008,1008,1008,1008,0
20231031,212000,897487095,1008,1008,1008,1008,0
20231031,211900,897487095,1008,1008,1008,1008,0
20231031,211800,897487095,1008,1008,1008,1008,0
20231031,211700,897487095,1008,1008,1008,1008,0
20231031,211600,897487095,1008,1008,1008,1008,0
20231031,211500,897487095,1008,1008,1008,1008,0
20231031,211400,897487095,1008,1008,1008,1008,0
20231031,211300,897487095,1008,1008,1008,1008,0
20231031,211200,897487095,1008,1008,1008,1008,0
20231031,211100,897487095,1008,1008,1008,1008,0
20231031,211000,897487095,1008,1008,1008,1008,0
20231031,210900,897487095,1008,1008,1008,1008,0
20231031,210800,897487095,1008,1008,1008,1008,0
20231031,210700,897487095,1008,1008,1008,1008,0
20231031,210600,897487095,1008,1008,1008,1008,0
20231031,210500,897487095,1008,1008,1008,1008,0
20231031,210400,897487095,1008,1008,1008,1008,0
20231031,210300,897487095,1008,1008,1008,1008,17721
20231031,210200,897487095,1008,1008,1008,1008,0
20231031,210100,897487095,1008,1008,1008,1008,0
20231031,210000,897487095,1008,1008,1008,1008,0
20231031,205900,897487095,1008,1008,1008,1008,0
20231031,205800,897487095,1008,1008,1008,1008,0
20231031,205700,897487095,1008,1008,1008,1008,0
20231031,205600,897487095,1008,1008,1008,1008,0
20231031,205500,897487095,1008,1008,1008,1008,0
20231031,205400,897487095,1008,1008,1008,1008,0
20231031,205300,897487095,1008,1008,1008,1008,0
20231031,205200,897487095,1008,1008,1008,1008,0
20231031,205100,897487095,1008,1008,1008,1008,0
20231031,205000,897487095,1008,1008,1008,1008,0
20231031,204900,897487095,1008,1008,1008,1008,0
20231031,204800,897487095,1008,1008,1008,1008,0
20231031,204700,897487095,1008,1008,1008,1008,0
20231031,204600,897487095,1008,1008,1008,1008,0
20231031,204500,897487095,1008,1008,1008,1008,0
20231031,204400,897487095,1008,1008,1008,1008,0
20231031,204300,897487095,1008,1008,1008,1008,0
20231031,204200,897487095,1008,1008,1008,1008,0
20231031,204100,897487095,1008,1008,1008,1008,0
20231031,204000,897487095,1008,1008,1008,1008,0
20231031,203900,897487095,1008,1008,1008,1008,0
20231031,203800,897487095,1008,1008,1008,1008,0
20231031,203700,897487095,1008,1008,1008,1008,0
20231031,203600,897487095,1008,1008,1008,1008,0
20231031,203500,897487095,1008,1008,1008,1008,0
20231031,203400,897487095,1008,1008,1008,1008,0
20231031,203300,897487095,1008,1008,1008,1008,17721
20231031,203200,897487095,1008,1008,1008,1008,0
20231031,203100,897487095,1008,1008,1008,1008,0
20231031,203000,897487095,1008,1008,1008,1008,0
20231031,202900,897487095,1008,1008,1008,1008,0
20231031,202800,897487095,1008,1008,1008,1008,0
20231031,202700,897487095,1008,1008,1008,1008,0
20231031,202600,897487095,1008,1008,1008,1008,0
20231031,202500,897487095,1008,1008,1008,1008,0
20231031,202400,897487095,1008,1008,1008,1008,0
20231031,202300,897487095,1008,1008,1008,1008,0
20231031,202200,897487095,1008,1008,1008,1008,0
20231031,202100,897487095,1008,1008,1008,1008,0
20231031,202000,897487095,1008,1008,1008,1008,0
20231031,201900,897487095,1008,1008,1008,1008,0
20231031,201800,897487095,1008,1008,1008,1008,0
20231031,201700,897487095,1008,1008,1008,1008,0
20231031,201600,897487095,1008,1008,1008,1008,0
20231031,201500,897487095,1008,1008,1008,1008,0
20231031,201400,897487095,1008,1008,1008,1008,0
20231031,201300,897487095,1008,1008,1008,1008,0
20231031,201200,897487095,1008,1008,1008,1008,0
20231031,201100,897487095,1008,1008,1008,1008,0
20231031,201000,897487095,1008,1008,1008,1008,0
20231031,200900,897487095,1008,1008,1008,1008,0
20231031,200800,897487095,1008,1008,1008,1008,0
20231031,200700,897487095,1008,1008,1008,1008,0
20231031,200600,897487095,1008,1008,1008,1008,0
20231031,200500,897487095,1008,1008,1008,1008,0
20231031,200400,897487095,1008,1008,1008,1008,0
20231031,200300,897487095,1008,1008,1008,1008,17721
20231031,200200,897487095,1008,1008,1008,1008,0
20231031,200100,897487095,1008,1008,1008,1008,0
20231031,200000,897487095,1008,1008,1008,1008,0
20231031,195900,897487095,1008,1008,1008,1008,0
20231031,195800,897487095,1008,1008,1008,1008,0
20231031,195700,897487095,1008,1008,1008,1008,0
20231031,195600,897487095,1008,1008,1008,1008,0
20231031,195500,897487095,1008,1008,1008,1008,0
20231031,195400,897487095,1008,1008,1008,1008,0
20231031,195300,897487095,1008,1008,1008,1008,0
20231031,195200,897487095,1008,1008,1008,1008,0
20231031,195100,897487095,1008,1008,1008,1008,0
20231031,195000,897487095,1008,1008,1008,1008,0
20231031,194900,897487095,1008,1008,1008,1008,0
20231031,194800,897487095,1008,1008,1008,1008,0
20231031,194700,897487095,1008,1008,1008,1008,0
20231031,194600,897487095,1008,1008,1008,1008,0
20231031,194500,897487095,1008,1008,1008,1008,0
20231031,194400,897487095,1008,1008,1008,1008,0
20231031,194300,897487095,1008,1008,1008,1008,0
20231031,194200,897487095,1008,1008,1008,1008,0
20231031,194100,897487095,1008,1008,1008,1008,0
20231031,194000,897487095,1008,1008,1008,1008,0
20231031,193900,897487095,1008,1008,1008,1008,0
20231031,193800,897487095,1008,1008,1008,1008,0
20231031,193700,897487095,1008,1008,1008,1008,0
20231031,193600,897487095,1008,1008,1008,1008,0
20231031,193500,897487095,1008,1008,1008,1008,0
20231031,193400,897487095,1008,1008,1008,1008,0
20231031,193300,897487095,1008,1008,1008,1008,17721
20231031,193200,897487095,1008,1008,1008,1008,0
20231031,193100,897487095,1008,1008,1008,1008,0
20231031,193000,897487095,1008,1008,1008,1008,0
20231031,192900,897487095,1008,1008,1008,1008,0
20231031,192800,897487095,1008,1008,1008,1008,0
20231031,192700,897487095,1008,1008,1008,1008,0
20231031,192600,897487095,1008,1008,1008,1008,0
20231031,192500,897487095,1008,1008,1008,1008,0
20231031,192400,897487095,1008,1008,1008,1008,0
20231031,192300,897487095,1008,1008,1008,1008,0
20231031,192200,897487095,1008,1008,1008,1008,0
20231031,192100,897487095,1008,1008,1008,1008,0
20231031,192000,897487095,1008,1008,1008,1008,0
20231031,191900,897487095,1008,1008,1008,1008,0
20231031,191800,897487095,1008,1008,1008,1008,0
20231031,191700,897487095,1008,1008,1008,1008,0
20231031,191600,897487095,1008,1008,1008,1008,0
20231031,191500,897487095,1008,1008,1008,1008,0
20231031,191400,897487095,1008,1008,1008,1008,0
20231031,191300,897487095,1008,1008,1008,1008,0
20231031,191200,897487095,1008,1008,1008,1008,0
20231031,191100,897487095,1008,1008,1008,1008,0
20231031,191000,897487095,1008,1008,1008,1008,0
20231031,190900,897487095,1008,1008,1008,1008,0
20231031,190800,897487095,1008,1008,1008,1008,0
20231031,190700,897487095,1008,1008,1008,1008,0
20231031,190600,897487095,1008,1008,1008,1008,0
20231031,190500,897487095,1008,1008,1008,1008,0
20231031,190400,897487095,1008,1008,1008,1008,0
20231031,190300,897487095,1008,1008,1008,1008,17721
20231031,190200,897487095,1008,1008,1008,1008,0
20231031,190100,897487095,1008,1008,1008,1008,0
20231031,190000,897487095,1008,1008,1008,1008,0
20231031,185900,897487095,1008,1008,1008,1008,0
20231031,185800,897487095,1008,1008,1008,1008,0
20231031,185700,897487095,1008,1008,1008,1008,0
20231031,185600,897487095,1008,1008,1008,1008,0
20231031,185500,897487095,1008,1008,1008,1008,0
20231031,185400,897487095,1008,1008,1008,1008,0
20231031,185300,897487095,1008,1008,1008,1008,0
20231031,185200,897487095,1008,1008,1008,1008,0
20231031,185100,897487095,1008,1008,1008,1008,0
20231031,185000,897487095,1008,1008,1008,1008,0
20231031,184900,897487095,1008,1008,1008,1008,0
20231031,184800,897487095,1008,1008,1008,1008,0
20231031,184700,897487095,1008,1008,1008,1008,0
20231031,184600,897487095,1008,1008,1008,1008,0
20231031,184500,897487095,1008,1008,1008,1008,0
20231031,184400,897487095,1008,1008,1008,1008,0
20231031,184300,897487095,1008,1008,1008,1008,0
20231031,184200,897487095,1008,1008,1008,1008,0
20231031,184100,897487095,1008,1008,1008,1008,0
20231031,184000,897487095,1008,1008,1008,1008,0
20231031,183900,897487095,1008,1008,1008,1008,0
20231031,183800,897487095,1008,1008,1008,1008,0
20231031,183700,897487095,1008,1008,1008,1008,0
20231031,183600,897487095,1008,1008,1008,1008,0
20231031,183500,897487095,1008,1008,1008,1008,0
20231031,183400,897487095,1008,1008,1008,1008,0
20231031,183300,897487095,1008,1008,1008,1008,17721
20231031,183200,897487095,1008,1008,1008,1008,0
20231031,183100,897487095,1008,1008,1008,1008,0
20231031,183000,897487095,1008,1008,1008,1008,0
20231031,182900,897487095,1008,1008,1008,1008,0
20231031,182800,897487095,1008,1008,1008,1008,0
20231031,182700,897487095,1008,1008,1008,1008,0
20231031,182600,897487095,1008,1008,1008,1008,0
20231031,182500,897487095,1008,1008,1008,1008,0
20231031,182400,897487095,1008,1008,1008,1008,0
20231031,182300,897487095,1008,1008,1008,1008,0
20231031,182200,897487095,1008,1008,1008,1008,0
20231031,182100,897487095,1008,1008,1008,1008,0
20231031,182000,897487095,1008,1008,1008,1008,0
20231031,181900,897487095,1008,1008,1008,1008,0
20231031,181800,897487095,1008,1008,1008,1008,0
20231031,181700,897487095,1008,1008,1008,1008,0
20231031,181600,897487095,1008,1008,1008,1008,0
20231031,181500,897487095,1008,1008,1008,1008,0
20231031,181400,897487095,1008,1008,1008,1008,0
20231031,181300,897487095,1008,1008,1008,1008,0
20231031,181200,897487095,1008,1008,1008,1008,0
20231031,181100,897487095,1008,1008,1008,1008,0
20231031,181000,897487095,1008,1008,1008,1008,0
20231031,180900,897487095,1008,1008,1008,1008,0
20231031,180800,897487095,1008,1008,1008,1008,0
20231031,180700,897487095,1008,1008,1008,1008,0
20231031,180600,897487095,1008,1008,1008,1008,0
20231031,180500,897487095,1008,1008,1008,1008,0
20231031,180400,897487095,1008,1008,1008,1008,0
20231031,180300,897487095,1008,1008,1008,1008,17721
20231031,180200,897487095,1008,1008,1008,1008,0
20231031,180100,897487095,1008,1008,1008,1008,0
20231031,180000,897487095,1008,1008,1008,1008,0
20231031,175900,897487095,1008,1008,1008,1008,0
20231031,175800,897487095,1008,1008,1008,1008,0
20231031,175700,897487095,1008,1008,1008,1008,0
20231031,175600,897487095,1008,1008,1008,1008,0
20231031,175500,897487095,1008,1008,1008,1008,0
20231031,175400,897487095,1008,1008,1008,1008,0
20231031,175300,897487095,1008,1008,1008,1008,0
20231031,175200,897487095,1008,1008,1008,1008,0
20231031,175100,897487095,1008,1008,1008,1008,0
20231031,175000,897487095,1008,1008,1008,1008,0
20231031,174900,897487095,1008,1008,1008,1008,0
20231031,174800,897487095,1008,1008,1008,1008,0
20231031,174700,897487095,1008,1008,1008,1008,0
20231031,174600,897487095,1008,1008,1008,1008,0
20231031,174500,897487095,1008,1008,1008,1008,0
20231031,174400,897487095,1008,1008,1008,1008,0
20231031,174300,897487095,1008,1008,1008,1008,0
20231031,174200,897487095,1008,1008,1008,1008,0
20231031,174100,897487095,1008,1008,1008,1008,0
20231031,174000,897487095,1008,1008,1008,1008,0
20231031,173900,897487095,1008,1008,1008,1008,0
20231031,173800,897487095,1008,1008,1008,1008,0
20231031,173700,897487095,1008,1008,1008,1008,0
20231031,173600,897487095,1008,1008,1008,1008,0
20231031,173500,897487095,1008,1008,1008,1008,0
20231031,173400,897487095,1008,1008,1008,1008,0
20231031,173300,897487095,1008,1008,1008,1008,17721
20231031,173200,897487095,1008,1008,1008,1008,0
20231031,173100,897487095,1008,1008,1008,1008,0
20231031,173000,897487095,1008,1008,1008,1008,0
20231031,172900,897487095,1008,1008,1008,1008,0
20231031,172800,897487095,1008,1008,1008,1008,0
20231031,172700,897487095,1008,1008,1008,1008,0
20231031,172600,897487095,1008,1008,1008,1008,0
20231031,172500,897487095,1008,1008,1008,1008,0
20231031,172400,897487095,1008,1008,1008,1008,0
20231031,172300,897487095,1008,1008,1008,1008,0
20231031,172200,897487095,1008,1008,1008,1008,0
20231031,172100,897487095,1008,1008,1008,1008,0
20231031,172000,897487095,1008,1008,1008,1008,0
20231031,171900,897487095,1008,1008,1008,1008,0
20231031,171800,897487095,1008,1008,1008,1008,0
20231031,171700,897487095,1008,1008,1008,1008,0
20231031,171600,897487095,1008,1008,1008,1008,0
20231031,171500,897487095,1008,1008,1008,1008,0
20231031,171400,897487095,1008,1008,1008,1008,0
20231031,171300,897487095,1008,1008,1008,1008,0
20231031,171200,897487095,1008,1008,1008,1008,0
20231031,171100,897487095,1008,1008,1008,1008,0
20231031,171000,897487095,1008,1008,1008,1008,0
20231031,170900,897487095,1008,1008,1008,1008,0
20231031,170800,897487095,1008,1008,1008,1008,0
20231031,170700,897487095,1008,1008,1008,1008,0
20231031,170600,897487095,1008,1008,1008,1008,0
20231031,170500,897487095,1008,1008,1008,1008,0
20231031,170400,897487095,1008,1008,1008,1008,0
20231031,170300,897487095,1008,1008,1008,1008,17721
20231031,170200,897487095,1008,1008,1008,1008,0
20231031,170100,897487095,1008,1008,1008,1008,0
20231031,170000,897487095,1008,1008,1008,1008,0
20231031,165900,897487095,1008,1008,1008,1008,0
20231031,165800,897487095,1008,1008,1008,1008,0
20231031,165700,897487095,1008,1008,1008,1008,0
20231031,165600,897487095,1008,1008,1008,1008,0
20231031,165500,897487095,1008,1008,1008,1008,0
20231031,165400,897487095,1008,1008,1008,1008,0
20231031,165300,897487095,1008,1008,1008,1008,0
20231031,165200,897487095,1008,1008,1008,1008,0
20231031,165100,897487095,1008,1008,1008,1008,0
20231031,165000,897487095,1008,1008,1008,1008,0
20231031,164900,897487095,1008,1008,1008,1008,0
20231031,164800,897487095,1008,1008,1008,1008,0
20231031,164700,897487095,1008,1008,1008,1008,0
20231031,164600,897487095,1008,1008,1008,1008,0
20231031,164500,897487095,1008,1008,1008,1008,0
20231031,164400,897487095,1008,1008,1008,1008,0
20231031,164300,897487095,1008,1008,1008,1008,0
20231031,164200,897487095,1008,1008,1008,1008,0
20231031,164100,897487095,1008,1008,1008,1008,0
20231031,164000,897487095,1008,1008,1008,1008,0
20231031,163900,897487095,1008,1008,1008,1008,0
20231031,163800,897487095,1008,1008,1008,1008,0
20231031,163700,897487095,1008,1008,1008,1008,0
20231031,163600,897487095,1008,1008,1008,1008,0
20231031,163500,897487095,1008,1008,1008,1008,0
20231031,163400,897487095,1008,1008,1008,1008,0
20231031,163300,897487095,1008,1008,1008,1008,17721
20231031,163200,897487095,1008,1008,1008,1008,0
20231031,163100,897487095,1008,1008,1008,1008,0
20231031,163000,897487095,1008,1008,1008,1008,0
20231031,162900,897487095,1008,1008,1008,1008,0
20231031,162800,897487095,1008,1008,1008,1008,0
20231031,162700,897487095,1008,1008,1008,1008,0
20231031,162600,897487095,1008,1008,1008,1008,0
20231031,162500,897487095,1008,1008,1008,1008,0
20231031,162400,897487095,1008,1008,1008,1008,0
20231031,162300,897487095,1008,1008,1008,1008,0
20231031,162200,897487095,1008,1008,1008,1008,0
20231031,162100,897487095,1008,1008,1008,1008,0
20231031,162000,897487095,1008,1008,1008,1008,0
20231031,161900,897487095,1008,1008,1008,1008,0
20231031,161800,897487095,1008,1008,1008,1008,0
20231031,161700,897487095,1008,1008,1008,1008,0
20231031,161600,897487095,1008,1008,1008,1008,0
20231031,161500,897487095,1008,1008,1008,1008,0
20231031,161400,897487095,1008,1008,1008,1008,0
20231031,161300,897487095,1008,1008,1008,1008,0
20231031,161200,897487095,1008,1008,1008,1008,0
20231031,161100,897487095,1008,1008,1008,1008,0
20231031,161000,897487095,1008,1008,1008,1008,0
20231031,160900,897487095,1008,1008,1008,1008,0
20231031,160800,897487095,1008,1008,1008,1008,0
20231031,160700,897487095,1008,1008,1008,1008,0
20231031,160600,897487095,1008,1008,1008,1008,0
20231031,160500,897487095,1008,1008,1008,1008,0
20231031,160400,897487095,1008,1008,1008,1008,0
20231031,160300,897487095,1008,1008,1008,1008,17721
20231031,160200,897487095,1008,1008,1008,1008,0
20231031,160100,897487095,1008,1008,1008,1008,0
20231031,160000,897487095,1008,1008,1008,1008,0
20231031,155900,897487095,1008,1008,1008,1008,0
20231031,155800,897487095,1008,1008,1008,1008,0
20231031,155700,897487095,1008,1008,1008,1008,0
20231031,155600,897487095,1008,1008,1008,1008,0
20231031,155500,897487095,1008,1008,1008,1008,0
20231031,155400,897487095,1008,1008,1008,1008,0
20231031,155300,897487095,1008,1008,1008,1008,0
20231031,155200,897487095,1008,1008,1008,1008,0
20231031,155100,897487095,1008,1008,1008,1008,0
20231031,155000,897487095,1008,1008,1008,1008,0
20231031,154900,897487095,1008,1008,1008,1008,0
20231031,154800,897487095,1008,1008,1008,1008,0
20231031,154700,897487095,1008,1008,1008,1008,0
20231031,154600,897487095,1008,1008,1008,1008,0
20231031,154500,897487095,1008,1008,1008,1008,0
20231031,154400,897487095,1008,1008,1008,1008,0
20231031,154300,897487095,1008,1008,1008,1008,0
20231031,154200,897487095,1008,1008,1008,1008,0
20231031,154100,897487095,1008,1008,1008,1008,0
20231031,154000,897487095,1008,1008,1008,1008,0
20231031,153900,897487095,1008,1008,1008,1008,0
20231031,153800,897487095,1008,1008,1008,1008,0
20231031,153700,897487095,1008,1008,1008,1008,0
20231031,153600,897487095,1008,1008,1008,1008,0
20231031,153500,897487095,1008,1008,1008,1008,0
20231031,153400,897487095,1008,1008,1008,1008,0
20231031,153300,897487095,1008,1008,1008,1008,17721
20231031,153200,897487095,1008,1008,1008,1008,0
20231031,153100,897487095,1008,1008,1008,1008,0
20231031,153000,897487095,1008,1008,1008,1008,17721
20231031,152900,879624327,1009,1009,1009,1009,0
20231031,152800,879624327,1009,1009,1009,1009,0
20231031,152700,879624327,1009,1009,1009,1009,0
20231031,152600,879624327,1009,1009,1009,1009,0
20231031,152500,879624327,1009,1009,1009,1009,0
20231031,152400,879624327,1009,1009,1009,1009,0
20231031,152300,879624327,1009,1009,1009,1009,0
20231031,152200,879624327,1009,1009,1009,1009,0
20231031,152100,879624327,1009,1009,1009,1009,0
20231031,152000,879624327,1009,1009,1009,1009,0
20231031,151900,879624327,1009,1009,1009,1009,898
20231031,151800,878718245,1009,1011,1012,1009,11969
20231031,151700,866612625,1011,1011,1011,1011,11
20231031,151600,866601504,1011,1010,1011,1008,10755
20231031,151500,855732310,1010,1008,1010,1008,7221
20231031,151400,848444727,1006,1010,1010,1006,10982
20231031,151300,837361789,1010,1009,1010,1009,3315
20231031,151200,834015532,1009,1009,1010,1009,10111
20231031,151100,823807641,1009,1008,1009,1008,8582
20231031,151000,815148575,1008,1011,1011,1008,10561
20231031,150900,804473069,1008,1010,1010,1006,15053
20231031,150800,789282952,1007,1007,1009,1006,14836
20231031,150700,774334824,1006,1006,1006,1006,502
20231031,150600,773829812,1008,1006,1008,1006,229
20231031,150500,773599066,1006,1008,1008,1006,853
20231031,150400,772739256,1008,1006,1008,1006,4971
20231031,150300,767733661,1005,1005,1005,1005,5
20231031,150200,767728636,1004,1005,1005,1004,5287
20231031,150100,762415697,1005,1005,1005,1005,354
20231031,150000,762059927,1005,1007,1007,1005,133
20231031,145900,761926214,1007,1007,1007,1007,20
20231031,145800,761906074,1007,1007,1007,1007,1
20231031,145700,761905067,1007,1007,1007,1007,0
20231031,145600,761905067,1007,1007,1007,1007,15
20231031,145500,761889962,1006,1006,1006,1006,90
20231031,145400,761799422,1008,1008,1008,1008,0
20231031,145300,761799422,1008,1008,1008,1008,115
20231031,145200,761683502,1005,1005,1005,1005,20
20231031,145100,761663402,1004,1008,1008,1004,1395
20231031,145000,760262815,1004,1003,1005,1003,1441
20231031,144900,758816946,1004,1007,1007,1004,709
20231031,144800,758104204,1003,1003,1003,1003,0
20231031,144700,758104204,1003,1003,1003,1003,0
20231031,144600,758104204,1003,1003,1003,1003,1649
20231031,144500,756450257,1004,1005,1005,1004,132
20231031,144400,756317728,1006,1005,1009,1005,1409
20231031,144300,754896151,1005,1006,1006,1005,28
20231031,144200,754867984,1009,1009,1009,1009,0
20231031,144100,754867984,1009,1009,1009,1009,1
20231031,144000,754866975,1003,1004,1004,1003,74
20231031,143900,754792751,1011,1011,1011,1011,12
20231031,143800,754780619,1011,1004,1011,1002,16351
20231031,143700,738375390,1005,1005,1005,1005,74
20231031,143600,738301020,1005,1005,1005,1005,8
20231031,143500,738292980,1003,1004,1004,1003,1028
20231031,143400,737261557,1004,1004,1004,1004,233
20231031,143300,737027625,1005,1004,1005,1004,1278
20231031,143200,735744512,1004,1004,1004,1004,1009
20231031,143100,734731476,1005,1005,1005,1004,6512
20231031,143000,728193387,1004,1004,1004,1004,0
20231031,142900,728193387,1004,1005,1005,1004,153
20231031,142800,728039623,1005,1005,1005,1005,10
20231031,142700,728029573,1005,1005,1005,1005,3
20231031,142600,728026558,1005,1006,1006,1005,104
20231031,142500,727921939,1006,1004,1006,1004,18346
20231031,142400,709484333,1005,1005,1005,1005,0
20231031,142300,709484333,1005,1005,1005,1005,4
20231031,142200,709480313,1004,1004,1004,1004,0
20231031,142100,709480313,1004,1004,1004,1004,0
20231031,142000,709480313,1004,1004,1004,1004,0
20231031,141900,709480313,1004,1004,1004,1004,3000
20231031,141800,706468313,1003,1004,1004,1003,1205
20231031,141700,705258499,1004,1004,1004,1004,42
20231031,141600,705216331,1004,1004,1004,1004,6
20231031,141500,705210307,1004,1004,1004,1004,125
20231031,141400,705084807,1004,1003,1004,1003,113
20231031,141300,704971465,1004,1004,1004,1004,55
20231031,141200,704916245,1004,1004,1004,1003,2901
20231031,141100,702005343,1003,1003,1003,1003,1
20231031,141000,702004340,1003,1003,1003,1002,44
20231031,140900,701960209,1003,1003,1003,1003,10
20231031,140800,701950179,1003,1003,1003,1003,14
20231031,140700,701936137,1003,1003,1003,1003,454
20231031,140600,701480775,1003,1003,1003,1002,95
20231031,140500,701385557,1003,1003,1003,1003,5
20231031,140400,701380542,1003,1004,1004,1003,23
20231031,140300,701357457,1004,1003,1004,1003,142
20231031,140200,701214923,1003,1004,1004,1003,1364
20231031,140100,699846826,1003,1003,1003,1003,1522
20231031,140000,698320260,1003,1004,1004,1002,83
20231031,135900,698236944,1003,1004,1004,1003,5173
20231031,135800,693048332,1004,1004,1004,1004,52
20231031,135700,692996124,1005,1005,1005,1005,0
20231031,135600,692996124,1005,1004,1005,1004,142
20231031,135500,692853444,1005,1004,1005,1004,399
20231031,135400,692452455,1004,1005,1005,1004,617
20231031,135300,691832687,1004,1004,1004,1004,9535
20231031,135200,682259547,1005,1005,1005,1005,60
20231031,135100,682199247,1004,1004,1004,1004,2521
20231031,135000,679668163,1004,1004,1004,1004,1127
20231031,134900,678536655,1004,1004,1004,1004,2018
20231031,134800,676510583,1004,1004,1004,1004,403
20231031,134700,676105971,1004,1004,1004,1004,1250
20231031,134600,674850971,1004,1003,1004,1003,629
20231031,134500,674219870,1003,1003,1003,1003,3344
20231031,134400,670865838,1003,1003,1003,1003,955
20231031,134300,669907973,1003,1004,1004,1003,472
20231031,134200,669434385,1004,1004,1004,1004,3000
20231031,134100,666422385,1003,1003,1003,1003,1137
20231031,134000,665281974,1004,1004,1004,1004,1
20231031,133900,665280970,1004,1004,1004,1004,6000
20231031,133800,659256970,1003,1003,1003,1003,1931
20231031,133700,657320177,1003,1004,1004,1003,546
20231031,133600,656772529,1003,1003,1003,1003,10
20231031,133500,656762499,1003,1003,1003,1002,10479
20231031,133400,646252259,1003,1004,1004,1003,553
20231031,133300,645697580,1004,1004,1004,1002,10974
20231031,133200,634690284,1006,1006,1006,1006,26
20231031,133100,634664128,1006,1006,1006,1006,4
20231031,133000,634660104,1002,1002,1002,1002,1110
20231031,132900,633547884,1002,1005,1005,1002,40517
20231031,132800,592899398,1007,1007,1007,1007,1
20231031,132700,592898391,1005,1005,1005,1005,1000
20231031,132600,591893391,1006,1006,1006,1006,360
20231031,132500,591531231,1006,1006,1006,1006,0
20231031,132400,591531231,1006,1006,1006,1006,0
20231031,132300,591531231,1006,1006,1006,1006,1135
20231031,132200,590389421,1007,1007,1007,1007,11
20231031,132100,590378344,1010,1008,1010,1008,500
20231031,132000,589873845,1008,1008,1008,1008,22
20231031,131900,589851669,1008,1008,1008,1008,24
20231031,131800,589827477,1007,1008,1008,1007,104
20231031,131700,589722648,1008,1008,1008,1008,80
20231031,131600,589642008,1008,1008,1008,1008,141
20231031,131500,589499880,1008,1007,1008,1007,336
20231031,131400,589161517,1008,1008,1008,1008,804
20231031,131300,588351085,1007,1007,1007,1007,0
20231031,131200,588351085,1007,1007,1007,1007,768
20231031,131100,587577709,1007,1007,1007,1007,5
20231031,131000,587572674,1007,1007,1007,1007,11
20231031,130900,587561597,1008,1008,1008,1008,6
20231031,130800,587555549,1007,1007,1007,1007,1349
20231031,130700,586197106,1007,1007,1007,1007,958
20231031,130600,585232400,1006,1005,1006,1004,11783
20231031,130500,573395338,1006,1006,1006,1006,34
20231031,130400,573361134,1007,1006,1007,1006,802
20231031,130300,572554320,1006,1006,1006,1006,2
20231031,130200,572552308,1006,1006,1006,1006,40
20231031,130100,572512068,1006,1006,1006,1006,1
20231031,130000,572511062,1006,1006,1006,1006,37
20231031,125900,572473840,1005,1005,1005,1005,0
20231031,125800,572473840,1005,1005,1005,1005,887
20231031,125700,571582405,1005,1005,1005,1005,3
20231031,125600,571579390,1005,1005,1005,1005,0
20231031,125500,571579390,1005,1005,1005,1004,4634
20231031,125400,566926745,1005,1005,1005,1005,8
20231031,125300,566918705,1006,1006,1006,1004,10616
20231031,125200,556253343,1006,1006,1006,1006,0
20231031,125100,556253343,1006,1006,1006,1006,1212
20231031,125000,555034071,1006,1006,1007,1006,2600
20231031,124900,552418469,1007,1007,1007,1006,399
20231031,124800,552016677,1007,1006,1007,1006,5147
20231031,124700,546838775,1006,1006,1006,1005,841
20231031,124600,545993009,1006,1006,1006,1006,1
20231031,124500,545992003,1005,1005,1005,1005,0
20231031,124400,545992003,1005,1006,1006,1005,1079
20231031,124300,544906860,1007,1007,1007,1007,100
20231031,124200,544806160,1007,1006,1007,1006,7
20231031,124100,544799116,1006,1006,1006,1006,0
20231031,124000,544799116,1006,1006,1006,1006,111
20231031,123900,544687450,1006,1006,1006,1006,97
20231031,123800,544589868,1006,1006,1006,1006,89
20231031,123700,544500334,1007,1006,1007,1006,551
20231031,123600,543946024,1006,1006,1006,1006,494
20231031,123500,543449060,1006,1006,1006,1006,25
20231031,123400,543423910,1007,1007,1007,1007,0
20231031,123300,543423910,1007,1007,1007,1007,2
20231031,123200,543421896,1007,1007,1007,1007,51
20231031,123100,543370539,1007,1008,1008,1007,338
20231031,123000,543030172,1008,1007,1008,1007,352
20231031,122900,542675608,1006,1006,1006,1006,1941
20231031,122800,540722962,1006,1006,1006,1006,64
20231031,122700,540658578,1006,1006,1006,1005,2166
20231031,122600,538479616,1006,1006,1006,1006,251
20231031,122500,538227110,1005,1005,1005,1005,69
20231031,122400,538157765,1005,1005,1005,1005,5223
20231031,122300,532908650,1005,1005,1005,1005,7
20231031,122200,532901615,1004,1004,1005,1004,1160
20231031,122100,531736475,1005,1005,1005,1005,625
20231031,122000,531108350,1005,1005,1005,1005,0
20231031,121900,531108350,1005,1004,1005,1004,479
20231031,121800,530627117,1005,1006,1006,1005,505
20231031,121700,530119587,1006,1004,1006,1004,101
20231031,121600,530018181,1004,1006,1006,1004,5861
20231031,121500,524129480,1006,1006,1006,1006,2
20231031,121400,524127468,1006,1006,1006,1006,104
20231031,121300,524022844,1006,1006,1006,1004,415
20231031,121200,523605752,1004,1004,1004,1004,71
20231031,121100,523534468,1004,1004,1004,1004,2047
20231031,121000,521479280,1004,1004,1004,1004,100
20231031,120900,521378880,1004,1004,1004,1004,118
20231031,120800,521260408,1004,1005,1005,1004,7110
20231031,120700,514115858,1005,1004,1005,1004,1851
20231031,120600,512257444,1005,1005,1005,1004,1170
20231031,120500,511082347,1006,1006,1006,1006,602
20231031,120400,510476735,1006,1006,1006,1006,1
20231031,120300,510475729,1006,1006,1006,1006,117
20231031,120200,510358027,1006,1006,1006,1006,511
20231031,120100,509843961,1006,1006,1006,1006,2
20231031,120000,509841949,1006,1005,1006,1005,1443
20231031,115900,508391713,1005,1005,1005,1004,71
20231031,115800,508320395,1004,1005,1005,1004,168
20231031,115700,508151721,1005,1006,1006,1004,6971
20231031,115600,501149574,1005,1005,1005,1005,46
20231031,115500,501103344,1006,1007,1007,1006,2098
20231031,115400,498990720,1007,1007,1007,1007,0
20231031,115300,498990720,1007,1006,1007,1006,201
20231031,115200,498788475,1007,1007,1007,1007,5
20231031,115100,498783440,1006,1007,1007,1006,349
20231031,115000,498432345,1007,1007,1007,1007,1
20231031,114900,498431338,1007,1007,1007,1007,42
20231031,114800,498389044,1006,1005,1007,1005,8276
20231031,114700,490070892,1006,1006,1006,1006,3262
20231031,114600,486789320,1006,1006,1006,1006,5
20231031,114500,486784290,1007,1007,1007,1007,28
20231031,114400,486756094,1006,1005,1006,1005,2018
20231031,114300,484726901,1006,1007,1007,1005,12912
20231031,114200,471737764,1006,1007,1007,1006,152
20231031,114100,471584815,1006,1007,1007,1006,117
20231031,114000,471466998,1007,1007,1007,1006,5002
20231031,113900,466430149,1008,1007,1008,1007,21
20231031,113800,466408982,1007,1008,1008,1007,257
20231031,113700,466149928,1008,1008,1008,1007,869
20231031,113600,465274794,1008,1009,1009,1007,1795
20231031,113500,463467134,1008,1008,1008,1008,460
20231031,113400,463003454,1008,1008,1008,1008,867
20231031,113300,462129518,1008,1010,1010,1008,216
20231031,113200,461911590,1009,1009,1009,1009,27
20231031,113100,461884347,1011,1010,1011,1010,12
20231031,113000,461872217,1010,1010,1010,1010,2
20231031,112900,461870197,1010,1010,1010,1010,5
20231031,112800,461865147,1010,1010,1010,1010,3
20231031,112700,461862117,1010,1011,1011,1007,7829
20231031,112600,453963766,1011,1010,1011,1010,5364
20231031,112500,448546123,1010,1012,1013,1010,21129
20231031,112400,427168909,1012,1013,1013,1012,181
20231031,112300,426985736,1014,1014,1014,1014,3
20231031,112200,426982694,1012,1012,1012,1012,0
20231031,112100,426982694,1012,1012,1012,1012,130
20231031,112000,426851134,1015,1015,1015,1015,0
20231031,111900,426851134,1015,1012,1015,1012,2
20231031,111800,426849107,1012,1012,1012,1012,232
20231031,111700,426614323,1015,1015,1015,1015,8
20231031,111600,426606203,1012,1012,1012,1012,1004
20231031,111500,425590155,1012,1015,1015,1012,105
20231031,111400,425483892,1011,1013,1013,1011,4163
20231031,111300,421274801,1016,1016,1016,1016,1
20231031,111200,421273785,1013,1015,1015,1013,510
20231031,111100,420756155,1015,1015,1015,1015,100
20231031,111000,420654655,1015,1013,1015,1011,722
20231031,110900,419924666,1015,1015,1015,1015,2
20231031,110800,419922636,1015,1015,1015,1015,3
20231031,110700,419919591,1013,1013,1013,1013,0
20231031,110600,419919591,1013,1016,1016,1010,65217
20231031,110500,353805999,1015,1015,1015,1014,7589
20231031,110400,346103315,1015,1016,1016,1015,3423
20231031,110300,342628957,1016,1016,1016,1016,0
20231031,110200,342628957,1016,1016,1016,1016,1
20231031,110100,342627941,1016,1016,1016,1016,1
20231031,110000,342626925,1016,1016,1016,1016,0
20231031,105900,342626925,1016,1015,1016,1014,3189
20231031,105800,339390149,1016,1016,1016,1016,3
20231031,105700,339387101,1016,1016,1016,1015,7102
20231031,105600,332174853,1016,1016,1016,1015,4710
20231031,105500,327389913,1016,1016,1016,1015,1209
20231031,105400,326161598,1015,1015,1015,1015,0
20231031,105300,326161598,1015,1015,1015,1015,10
20231031,105200,326151448,1016,1016,1016,1016,2
20231031,105100,326149416,1016,1015,1016,1015,3
20231031,105000,326146370,1015,1016,1016,1015,270
20231031,104900,325872052,1016,1017,1017,1016,22
20231031,104800,325849683,1016,1016,1016,1016,0
20231031,104700,325849683,1016,1016,1016,1016,0
20231031,104600,325849683,1016,1017,1017,1016,81
20231031,104500,325767378,1017,1017,1017,1017,30
20231031,104400,325736868,1016,1017,1017,1016,21
20231031,104300,325715513,1017,1016,1017,1016,41
20231031,104200,325673847,1017,1017,1017,1017,25
20231031,104100,325648422,1016,1017,1017,1016,1970
20231031,104000,323644935,1017,1017,1017,1017,3
20231031,103900,323641884,1017,1017,1017,1017,5
20231031,103800,323636799,1017,1017,1017,1016,20
20231031,103700,323616476,1017,1017,1017,1015,808
20231031,103600,322794758,1017,1016,1017,1014,13559
20231031,103500,309033597,1018,1016,1018,1016,184
20231031,103400,308846649,1016,1016,1016,1016,0
20231031,103300,308846649,1016,1018,1018,1016,937
20231031,103200,307894647,1018,1018,1018,1018,0
20231031,103100,307894647,1018,1017,1018,1016,63
20231031,103000,307830579,1018,1019,1019,1018,59
20231031,102900,307770466,1019,1019,1019,1019,1
20231031,102800,307769447,1019,1019,1019,1019,0
20231031,102700,307769447,1019,1019,1019,1019,0
20231031,102600,307769447,1019,1019,1019,1019,7
20231031,102500,307762314,1018,1016,1018,1016,5
20231031,102400,307757226,1019,1019,1019,1019,57
20231031,102300,307699143,1019,1018,1019,1018,63
20231031,102200,307634950,1019,1019,1019,1019,0
20231031,102100,307634950,1019,1018,1019,1018,124
20231031,102000,307508702,1018,1018,1019,1015,2175
20231031,101900,305301043,1016,1018,1018,1016,747
20231031,101800,304542045,1018,1018,1018,1018,44
20231031,101700,304497253,1019,1016,1019,1016,334
20231031,101600,304157906,1019,1018,1019,1016,435
20231031,101500,303714970,1018,1015,1019,1015,26
20231031,101400,303688506,1018,1017,1018,1016,3854
20231031,101300,299772780,1017,1016,1017,1016,50
20231031,101200,299721931,1017,1018,1018,1017,5909
20231031,101100,293712467,1018,1019,1019,1017,26
20231031,101000,293686014,1019,1017,1019,1017,122
20231031,100900,293561872,1017,1017,1017,1017,6102
20231031,100800,287356138,1017,1017,1017,1017,31
20231031,100700,287324611,1017,1017,1017,1017,7
20231031,100600,287317492,1017,1016,1017,1016,875
20231031,100500,286428388,1017,1016,1017,1016,641
20231031,100400,285776850,1016,1017,1017,1016,1209
20231031,100300,284548501,1017,1017,1017,1017,0
20231031,100200,284548501,1017,1017,1017,1017,73
20231031,100100,284474260,1016,1016,1016,1016,157
20231031,100000,284314748,1015,1016,1016,1015,3717
20231031,095900,280541990,1016,1016,1016,1016,10814
20231031,095800,269554966,1016,1017,1017,1016,11048
20231031,095700,258329140,1018,1017,1018,1017,25
20231031,095600,258303691,1017,1017,1018,1017,2493
20231031,095500,255768309,1020,1020,1020,1017,922
20231031,095400,254830605,1017,1017,1017,1017,120
20231031,095300,254708565,1017,1020,1020,1017,1336
20231031,095200,253349426,1022,1022,1022,1022,1
20231031,095100,253348404,1023,1023,1023,1023,13
20231031,095000,253335105,1025,1031,1031,1016,32299
20231031,094900,220486665,1031,1031,1031,1031,10
20231031,094800,220476355,1035,1017,1035,1017,10290
20231031,094700,209844628,1017,1020,1020,1017,2424
20231031,094600,207379364,1020,1021,1021,1017,10925
20231031,094500,196258131,1021,1023,1023,1021,2370
20231031,094400,193837327,1023,1023,1023,1023,160
20231031,094300,193673647,1027,1027,1027,1027,0
20231031,094200,193673647,1027,1022,1027,1022,1029
20231031,094100,192621108,1023,1025,1025,1023,15919
20231031,094000,176333417,1025,1025,1025,1025,2173
20231031,093900,174106092,1025,1026,1026,1025,245
20231031,093800,173854965,1026,1027,1028,1026,2240
20231031,093700,171556194,1027,1028,1028,1027,65
20231031,093600,171489377,1029,1029,1029,1029,1
20231031,093500,171488348,1031,1034,1034,1031,1687
20231031,093400,169745969,1034,1030,1035,1030,13046
20231031,093300,156276532,1029,1030,1030,1028,134
20231031,093200,156138689,1029,1029,1030,1029,3734
20231031,093100,152294088,1030,1028,1030,1028,3221
20231031,093000,148980248,1027,1027,1027,1027,505
20231031,092900,148461613,1023,1026,1026,1023,20000
20231031,092800,128001257,1024,1024,1024,1024,13352
20231031,092700,114328809,1024,1027,1027,1024,7154
20231031,092600,106998066,1026,1026,1026,1026,0
20231031,092500,106998066,1026,1027,1027,1026,5574
20231031,092400,101278995,1027,1027,1027,1027,1000
20231031,092300,100251995,1027,1029,1029,1027,105
20231031,092200,100143954,1029,1027,1029,1027,2451
20231031,092100,97623791,1027,1026,1027,1025,193
20231031,092000,97425857,1029,1029,1029,1025,5
20231031,091900,97420716,1025,1027,1027,1025,10002
20231031,091800,87167970,1029,1026,1029,1026,972
20231031,091700,86169932,1026,1026,1027,1025,1288
20231031,091600,84848054,1027,1029,1029,1027,11116
20231031,091500,73429033,1029,1031,1031,1029,2231
20231031,091400,71129112,1031,1027,1032,1027,21291
20231031,091300,49217951,1027,1026,1028,1020,17432
20231031,091200,31323779,1026,1029,1029,1023,8133
20231031,091100,22986447,1028,1028,1028,1028,15
20231031,091000,22971027,1028,1028,1029,1028,24
20231031,090900,22946354,1025,1026,1026,1025,508
20231031,090800,22425150,1029,1029,1030,1029,231
20231031,090700,22187281,1029,1025,1029,1024,167
20231031,090600,22015984,1028,1027,1028,1024,564
20231031,090500,21438198,1025,1028,1029,1025,533
20231031,090400,20890288,1029,1026,1029,1026,5
20231031,090300,20885150,1033,1032,1033,1032,4543
20231031,090200,16193330,1032,1032,1032,1032,107
20231031,090100,16082906,1023,1029,1033,1023,7173
20231031,090000,8715849,1029,1024,1040,1024,8472