stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,183100,1288611140,5070,5070,5070,5070,2195
20231031,183000,1288611140,5070,5070,5070,5070,0
20231031,182900,1288611140,5070,5070,5070,5070,0
20231031,182800,1288611140,5070,5070,5070,5070,0
20231031,182700,1288611140,5070,5070,5070,5070,0
20231031,182600,1288611140,5070,5070,5070,5070,0
20231031,182500,1288611140,5070,5070,5070,5070,0
20231031,182400,1288611140,5070,5070,5070,5070,0
20231031,182300,1288611140,5070,5070,5070,5070,0
20231031,182200,1288611140,5070,5070,5070,5070,0
20231031,182100,1288611140,5070,5070,5070,5070,0
20231031,182000,1288611140,5070,5070,5070,5070,0
20231031,181900,1288611140,5070,5070,5070,5070,0
20231031,181800,1288611140,5070,5070,5070,5070,0
20231031,181700,1288611140,5070,5070,5070,5070,0
20231031,181600,1288611140,5070,5070,5070,5070,0
20231031,181500,1288611140,5070,5070,5070,5070,0
20231031,181400,1288611140,5070,5070,5070,5070,0
20231031,181300,1288611140,5070,5070,5070,5070,0
20231031,181200,1288611140,5070,5070,5070,5070,0
20231031,181100,1288611140,5070,5070,5070,5070,0
20231031,181000,1288611140,5070,5070,5070,5070,0
20231031,180900,1288611140,5070,5070,5070,5070,0
20231031,180800,1288611140,5070,5070,5070,5070,0
20231031,180700,1288611140,5070,5070,5070,5070,0
20231031,180600,1288611140,5070,5070,5070,5070,0
20231031,180500,1288611140,5070,5070,5070,5070,0
20231031,180400,1288611140,5070,5070,5070,5070,0
20231031,180300,1288611140,5070,5070,5070,5070,0
20231031,180200,1288611140,5070,5070,5070,5070,0
20231031,180100,1288611140,5070,5070,5070,5070,2195
20231031,180000,1288611140,5070,5070,5070,5070,0
20231031,175900,1288611140,5070,5070,5070,5070,0
20231031,175800,1288611140,5070,5070,5070,5070,0
20231031,175700,1288611140,5070,5070,5070,5070,0
20231031,175600,1288611140,5070,5070,5070,5070,0
20231031,175500,1288611140,5070,5070,5070,5070,0
20231031,175400,1288611140,5070,5070,5070,5070,0
20231031,175300,1288611140,5070,5070,5070,5070,0
20231031,175200,1288611140,5070,5070,5070,5070,0
20231031,175100,1288611140,5070,5070,5070,5070,0
20231031,175000,1288611140,5070,5070,5070,5070,0
20231031,174900,1288611140,5070,5070,5070,5070,0
20231031,174800,1288611140,5070,5070,5070,5070,0
20231031,174700,1288611140,5070,5070,5070,5070,0
20231031,174600,1288611140,5070,5070,5070,5070,0
20231031,174500,1288611140,5070,5070,5070,5070,0
20231031,174400,1288611140,5070,5070,5070,5070,0
20231031,174300,1288611140,5070,5070,5070,5070,0
20231031,174200,1288611140,5070,5070,5070,5070,0
20231031,174100,1288611140,5070,5070,5070,5070,0
20231031,174000,1288611140,5070,5070,5070,5070,0
20231031,173900,1288611140,5070,5070,5070,5070,0
20231031,173800,1288611140,5070,5070,5070,5070,0
20231031,173700,1288611140,5070,5070,5070,5070,0
20231031,173600,1288611140,5070,5070,5070,5070,0
20231031,173500,1288611140,5070,5070,5070,5070,0
20231031,173400,1288611140,5070,5070,5070,5070,0
20231031,173300,1288611140,5070,5070,5070,5070,0
20231031,173200,1288611140,5070,5070,5070,5070,0
20231031,173100,1288611140,5070,5070,5070,5070,2195
20231031,173000,1288611140,5070,5070,5070,5070,0
20231031,172900,1288611140,5070,5070,5070,5070,0
20231031,172800,1288611140,5070,5070,5070,5070,0
20231031,172700,1288611140,5070,5070,5070,5070,0
20231031,172600,1288611140,5070,5070,5070,5070,0
20231031,172500,1288611140,5070,5070,5070,5070,0
20231031,172400,1288611140,5070,5070,5070,5070,0
20231031,172300,1288611140,5070,5070,5070,5070,0
20231031,172200,1288611140,5070,5070,5070,5070,0
20231031,172100,1288611140,5070,5070,5070,5070,0
20231031,172000,1288611140,5070,5070,5070,5070,0
20231031,171900,1288611140,5070,5070,5070,5070,0
20231031,171800,1288611140,5070,5070,5070,5070,0
20231031,171700,1288611140,5070,5070,5070,5070,0
20231031,171600,1288611140,5070,5070,5070,5070,0
20231031,171500,1288611140,5070,5070,5070,5070,0
20231031,171400,1288611140,5070,5070,5070,5070,0
20231031,171300,1288611140,5070,5070,5070,5070,0
20231031,171200,1288611140,5070,5070,5070,5070,0
20231031,171100,1288611140,5070,5070,5070,5070,0
20231031,171000,1288611140,5070,5070,5070,5070,0
20231031,170900,1288611140,5070,5070,5070,5070,0
20231031,170800,1288611140,5070,5070,5070,5070,0
20231031,170700,1288611140,5070,5070,5070,5070,0
20231031,170600,1288611140,5070,5070,5070,5070,0
20231031,170500,1288611140,5070,5070,5070,5070,0
20231031,170400,1288611140,5070,5070,5070,5070,0
20231031,170300,1288611140,5070,5070,5070,5070,0
20231031,170200,1288611140,5070,5070,5070,5070,0
20231031,170100,1288611140,5070,5070,5070,5070,2195
20231031,170000,1288611140,5070,5070,5070,5070,0
20231031,165900,1288611140,5070,5070,5070,5070,0
20231031,165800,1288611140,5070,5070,5070,5070,0
20231031,165700,1288611140,5070,5070,5070,5070,0
20231031,165600,1288611140,5070,5070,5070,5070,0
20231031,165500,1288611140,5070,5070,5070,5070,0
20231031,165400,1288611140,5070,5070,5070,5070,0
20231031,165300,1288611140,5070,5070,5070,5070,0
20231031,165200,1288611140,5070,5070,5070,5070,0
20231031,165100,1288611140,5070,5070,5070,5070,0
20231031,165000,1288611140,5070,5070,5070,5070,0
20231031,164900,1288611140,5070,5070,5070,5070,0
20231031,164800,1288611140,5070,5070,5070,5070,0
20231031,164700,1288611140,5070,5070,5070,5070,0
20231031,164600,1288611140,5070,5070,5070,5070,0
20231031,164500,1288611140,5070,5070,5070,5070,0
20231031,164400,1288611140,5070,5070,5070,5070,0
20231031,164300,1288611140,5070,5070,5070,5070,0
20231031,164200,1288611140,5070,5070,5070,5070,0
20231031,164100,1288611140,5070,5070,5070,5070,0
20231031,164000,1288611140,5070,5070,5070,5070,0
20231031,163900,1288611140,5070,5070,5070,5070,0
20231031,163800,1288611140,5070,5070,5070,5070,0
20231031,163700,1288611140,5070,5070,5070,5070,0
20231031,163600,1288611140,5070,5070,5070,5070,0
20231031,163500,1288611140,5070,5070,5070,5070,0
20231031,163400,1288611140,5070,5070,5070,5070,0
20231031,163300,1288611140,5070,5070,5070,5070,0
20231031,163200,1288611140,5070,5070,5070,5070,0
20231031,163100,1288611140,5070,5070,5070,5070,2195
20231031,163000,1288611140,5070,5070,5070,5070,0
20231031,162900,1288611140,5070,5070,5070,5070,0
20231031,162800,1288611140,5070,5070,5070,5070,0
20231031,162700,1288611140,5070,5070,5070,5070,0
20231031,162600,1288611140,5070,5070,5070,5070,0
20231031,162500,1288611140,5070,5070,5070,5070,0
20231031,162400,1288611140,5070,5070,5070,5070,0
20231031,162300,1288611140,5070,5070,5070,5070,0
20231031,162200,1288611140,5070,5070,5070,5070,0
20231031,162100,1288611140,5070,5070,5070,5070,0
20231031,162000,1288611140,5070,5070,5070,5070,0
20231031,161900,1288611140,5070,5070,5070,5070,0
20231031,161800,1288611140,5070,5070,5070,5070,0
20231031,161700,1288611140,5070,5070,5070,5070,0
20231031,161600,1288611140,5070,5070,5070,5070,0
20231031,161500,1288611140,5070,5070,5070,5070,0
20231031,161400,1288611140,5070,5070,5070,5070,0
20231031,161300,1288611140,5070,5070,5070,5070,0
20231031,161200,1288611140,5070,5070,5070,5070,0
20231031,161100,1288611140,5070,5070,5070,5070,0
20231031,161000,1288611140,5070,5070,5070,5070,0
20231031,160900,1288611140,5070,5070,5070,5070,0
20231031,160800,1288611140,5070,5070,5070,5070,0
20231031,160700,1288611140,5070,5070,5070,5070,0
20231031,160600,1288611140,5070,5070,5070,5070,0
20231031,160500,1288611140,5070,5070,5070,5070,0
20231031,160400,1288611140,5070,5070,5070,5070,0
20231031,160300,1288611140,5070,5070,5070,5070,0
20231031,160200,1288611140,5070,5070,5070,5070,0
20231031,160100,1288611140,5070,5070,5070,5070,2195
20231031,160000,1288611140,5070,5070,5070,5070,0
20231031,155900,1288611140,5070,5070,5070,5070,0
20231031,155800,1288611140,5070,5070,5070,5070,0
20231031,155700,1288611140,5070,5070,5070,5070,0
20231031,155600,1288611140,5070,5070,5070,5070,0
20231031,155500,1288611140,5070,5070,5070,5070,0
20231031,155400,1288611140,5070,5070,5070,5070,0
20231031,155300,1288611140,5070,5070,5070,5070,0
20231031,155200,1288611140,5070,5070,5070,5070,0
20231031,155100,1288611140,5070,5070,5070,5070,0
20231031,155000,1288611140,5070,5070,5070,5070,0
20231031,154900,1288611140,5070,5070,5070,5070,0
20231031,154800,1288611140,5070,5070,5070,5070,0
20231031,154700,1288611140,5070,5070,5070,5070,0
20231031,154600,1288611140,5070,5070,5070,5070,0
20231031,154500,1288611140,5070,5070,5070,5070,0
20231031,154400,1288611140,5070,5070,5070,5070,0
20231031,154300,1288611140,5070,5070,5070,5070,0
20231031,154200,1288611140,5070,5070,5070,5070,0
20231031,154100,1288611140,5070,5070,5070,5070,0
20231031,154000,1288611140,5070,5070,5070,5070,0
20231031,153900,1288611140,5070,5070,5070,5070,0
20231031,153800,1288611140,5070,5070,5070,5070,0
20231031,153700,1288611140,5070,5070,5070,5070,0
20231031,153600,1288611140,5070,5070,5070,5070,0
20231031,153500,1288611140,5070,5070,5070,5070,0
20231031,153400,1288611140,5070,5070,5070,5070,0
20231031,153300,1288611140,5070,5070,5070,5070,0
20231031,153200,1288611140,5070,5070,5070,5070,0
20231031,153100,1288611140,5070,5070,5070,5070,2195
20231031,153000,1288611140,5070,5070,5070,5070,2195
20231031,152900,1277482490,5060,5060,5060,5060,0
20231031,152800,1277482490,5060,5060,5060,5060,0
20231031,152700,1277482490,5060,5060,5060,5060,0
20231031,152600,1277482490,5060,5060,5060,5060,0
20231031,152500,1277482490,5060,5060,5060,5060,0
20231031,152400,1277482490,5060,5060,5060,5060,0
20231031,152300,1277482490,5060,5060,5060,5060,0
20231031,152200,1277482490,5060,5060,5060,5060,0
20231031,152100,1277482490,5060,5060,5060,5060,0
20231031,152000,1277482490,5060,5060,5060,5060,0
20231031,151900,1277482490,5060,5070,5070,5050,1159
20231031,151800,1271616780,5070,5070,5070,5070,0
20231031,151700,1271616780,5070,5070,5070,5060,165
20231031,151600,1270781250,5070,5070,5080,5070,343
20231031,151500,1269042220,5070,5070,5070,5070,100
20231031,151400,1268535220,5070,5070,5070,5070,5
20231031,151300,1268509870,5080,5070,5080,5070,341
20231031,151200,1266780990,5060,5060,5060,5060,951
20231031,151100,1261968930,5050,5060,5060,5050,14
20231031,151000,1261898180,5060,5060,5060,5060,0
20231031,150900,1261898180,5060,5050,5060,5050,492
20231031,150800,1259410170,5060,5060,5060,5060,0
20231031,150700,1259410170,5060,5050,5060,5050,396
20231031,150600,1257407920,5060,5060,5060,5060,1
20231031,150500,1257402860,5050,5050,5060,5050,429
20231031,150400,1255236370,5050,5060,5060,5050,606
20231031,150300,1252170570,5070,5070,5070,5070,1
20231031,150200,1252165500,5070,5060,5070,5060,787
20231031,150100,1248182510,5070,5080,5080,5070,453
20231031,150000,1245885780,5080,5080,5080,5080,0
20231031,145900,1245885780,5080,5080,5080,5080,100
20231031,145800,1245377780,5080,5080,5080,5080,0
20231031,145700,1245377780,5080,5080,5080,5080,0
20231031,145600,1245377780,5080,5080,5080,5080,1
20231031,145500,1245372700,5070,5070,5070,5070,380
20231031,145400,1243446100,5080,5080,5080,5080,0
20231031,145300,1243446100,5080,5080,5080,5080,1
20231031,145200,1243441020,5080,5090,5090,5080,411
20231031,145100,1241353040,5090,5090,5090,5090,203
20231031,145000,1240319770,5080,5060,5080,5060,1990
20231031,144900,1230228070,5060,5060,5060,5060,30
20231031,144800,1230076270,5060,5060,5060,5060,0
20231031,144700,1230076270,5060,5060,5060,5060,0
20231031,144600,1230076270,5060,5060,5060,5060,0
20231031,144500,1230076270,5060,5060,5060,5060,0
20231031,144400,1230076270,5060,5060,5060,5060,10
20231031,144300,1230025670,5060,5060,5060,5060,184
20231031,144200,1229094630,5060,5060,5060,5060,0
20231031,144100,1229094630,5060,5060,5060,5060,90
20231031,144000,1228639230,5060,5060,5060,5060,0
20231031,143900,1228639230,5060,5060,5060,5060,0
20231031,143800,1228639230,5060,5070,5070,5060,2100
20231031,143700,1218012220,5070,5090,5090,5070,239
20231031,143600,1216798920,5100,5090,5100,5090,919
20231031,143500,1212112200,5090,5090,5090,5090,1106
20231031,143400,1206482660,5090,5060,5090,5060,692
20231031,143300,1202973340,5050,5030,5050,5030,380
20231031,143200,1201060340,5030,5030,5030,5030,15
20231031,143100,1200984890,5030,5030,5030,5030,0
20231031,143000,1200984890,5030,5030,5030,5030,1941
20231031,142900,1191221660,5050,5050,5050,5050,0
20231031,142800,1191221660,5050,5030,5050,5030,26
20231031,142700,1191090860,5030,5030,5030,5030,800
20231031,142600,1187066860,5030,5020,5040,5020,2673
20231031,142500,1173614170,5020,5020,5020,5020,226
20231031,142400,1172479650,5020,5010,5020,5010,1003
20231031,142300,1167454590,5010,5010,5020,5010,2340
20231031,142200,1155730890,5010,5010,5010,5010,1127
20231031,142100,1150084620,5010,5010,5010,5010,0
20231031,142000,1150084620,5010,5010,5010,5010,0
20231031,141900,1150084620,5010,5010,5010,5010,0
20231031,141800,1150084620,5010,5010,5010,5010,0
20231031,141700,1150084620,5010,5010,5010,5010,0
20231031,141600,1150084620,5010,5010,5010,5010,0
20231031,141500,1150084620,5010,5010,5010,5010,0
20231031,141400,1150084620,5010,5010,5010,5010,2672
20231031,141300,1136697900,5010,5010,5010,5010,0
20231031,141200,1136697900,5010,5010,5010,5010,967
20231031,141100,1131853230,5010,5010,5010,5010,190
20231031,141000,1130901330,5010,5010,5010,5010,4
20231031,140900,1130881290,5010,5010,5010,5010,1114
20231031,140800,1125300150,5010,5010,5010,5010,300
20231031,140700,1123797150,5030,5010,5030,5010,1001
20231031,140600,1118782120,5020,5020,5020,5020,492
20231031,140500,1116312280,5020,5010,5020,5010,5092
20231031,140400,1090795570,5010,5010,5010,5010,1300
20231031,140300,1084282570,5000,5000,5000,5000,0
20231031,140200,1084282570,5000,4995,5000,4995,1683
20231031,140100,1075871045,5000,5000,5000,5000,0
20231031,140000,1075871045,5000,5000,5000,5000,1371
20231031,135900,1069016045,5000,5000,5000,5000,2618
20231031,135800,1055926045,5000,5010,5010,5000,16
20231031,135700,1055845945,5020,5020,5020,5020,0
20231031,135600,1055845945,5020,5020,5020,5020,0
20231031,135500,1055845945,5020,5010,5020,5010,5152
20231031,135400,1030034415,5020,5010,5020,5010,25
20231031,135300,1029908925,5010,5010,5010,5010,0
20231031,135200,1029908925,5010,5040,5040,5010,1337
20231031,135100,1023210495,5010,5010,5010,5010,2050
20231031,135000,1012939995,5040,5040,5040,5040,0
20231031,134900,1012939995,5040,5040,5040,5040,31
20231031,134800,1012783755,5040,5040,5040,5040,0
20231031,134700,1012783755,5040,5040,5040,5040,1
20231031,134600,1012778715,5010,5010,5010,5010,0
20231031,134500,1012778715,5010,5010,5010,5010,0
20231031,134400,1012778715,5010,5010,5020,5010,1786
20231031,134300,1003827875,4995,4995,4995,4995,0
20231031,134200,1003827875,4995,4995,4995,4995,0
20231031,134100,1003827875,4995,4995,4995,4995,1
20231031,134000,1003822880,4990,4990,4990,4990,0
20231031,133900,1003822880,4990,4990,4990,4990,0
20231031,133800,1003822880,4990,5000,5000,4990,1000
20231031,133700,998828385,5000,5000,5000,5000,1002
20231031,133600,993818385,5000,4995,5000,4995,453
20231031,133500,991553415,4995,4995,4995,4995,60
20231031,133400,991253715,4995,4995,4995,4995,105
20231031,133300,990729240,4995,4995,4995,4995,0
20231031,133200,990729240,4995,4995,4995,4995,100
20231031,133100,990229740,4995,4995,5010,4995,571
20231031,133000,987376395,4995,4995,4995,4995,1061
20231031,132900,982076700,4995,4995,4995,4995,0
20231031,132800,982076700,4995,4995,4995,4995,6066
20231031,132700,951777030,4995,4995,4995,4995,0
20231031,132600,951777030,4995,4995,4995,4995,0
20231031,132500,951777030,4995,4995,4995,4995,0
20231031,132400,951777030,4995,4995,4995,4995,0
20231031,132300,951777030,4995,4995,4995,4995,16
20231031,132200,951697110,4995,4995,4995,4995,400
20231031,132100,949699110,5000,5000,5000,5000,0
20231031,132000,949699110,5000,5000,5000,5000,1403
20231031,131900,942684110,5010,5010,5010,5010,0
20231031,131800,942684110,5010,5010,5010,5010,0
20231031,131700,942684110,5010,5010,5010,5010,0
20231031,131600,942684110,5010,5010,5010,5010,0
20231031,131500,942684110,5010,5010,5010,5010,6
20231031,131400,942654050,5010,5010,5010,5010,132
20231031,131300,941992730,5010,5010,5010,5010,0
20231031,131200,941992730,5010,5010,5010,5010,0
20231031,131100,941992730,5010,5010,5010,5010,0
20231031,131000,941992730,5010,5010,5010,5010,0
20231031,130900,941992730,5010,5010,5010,5010,111
20231031,130800,941436620,5020,5020,5020,5020,0
20231031,130700,941436620,5020,5020,5020,5020,0
20231031,130600,941436620,5020,5020,5020,5020,0
20231031,130500,941436620,5020,5020,5020,5020,0
20231031,130400,941436620,5020,5020,5020,5020,0
20231031,130300,941436620,5020,5010,5020,5010,2
20231031,130200,941426590,5000,5000,5000,5000,0
20231031,130100,941426590,5000,5000,5000,5000,0
20231031,130000,941426590,5000,5000,5000,5000,0
20231031,125900,941426590,5000,5000,5000,5000,50
20231031,125800,941176590,5000,5000,5000,5000,50
20231031,125700,940926590,5000,5000,5000,5000,31
20231031,125600,940771590,5000,5000,5000,5000,50
20231031,125500,940521590,5000,5000,5000,5000,71
20231031,125400,940166590,5000,5000,5000,5000,0
20231031,125300,940166590,5000,5000,5000,5000,20
20231031,125200,940066590,5000,5000,5000,5000,217
20231031,125100,938981590,5000,5000,5000,5000,5
20231031,125000,938956590,5000,5000,5000,5000,0
20231031,124900,938956590,5000,5000,5000,5000,0
20231031,124800,938956590,5000,5000,5000,5000,1130
20231031,124700,933306590,5000,5000,5000,5000,0
20231031,124600,933306590,5000,5020,5020,5000,128
20231031,124500,932665970,5020,5020,5020,5020,1
20231031,124400,932660950,5010,5020,5020,5010,2
20231031,124300,932650920,5010,5010,5010,5010,1
20231031,124200,932645910,5000,5000,5000,5000,0
20231031,124100,932645910,5000,5000,5000,5000,0
20231031,124000,932645910,5000,5000,5000,5000,105
20231031,123900,932120910,5020,5020,5020,5020,0
20231031,123800,932120910,5020,5000,5020,5000,402
20231031,123700,930110890,5000,5000,5000,5000,10
20231031,123600,930060890,5000,4995,5000,4995,2705
20231031,123500,916547915,4995,4995,4995,4995,0
20231031,123400,916547915,4995,5000,5000,4995,51
20231031,123300,916293000,5000,4990,5000,4990,416
20231031,123200,914215515,4980,4980,4980,4980,534
20231031,123100,911556195,4980,4980,4980,4980,0
20231031,123000,911556195,4980,4975,4980,4975,359
20231031,122900,909769250,4970,4960,4970,4960,158
20231031,122800,908984140,4960,4960,4960,4955,4683
20231031,122700,885776195,4960,4960,4960,4960,0
20231031,122600,885776195,4960,4970,4970,4960,1999
20231031,122500,875858820,4980,4980,4980,4980,0
20231031,122400,875858820,4980,4980,4980,4980,0
20231031,122300,875858820,4980,4980,4980,4980,0
20231031,122200,875858820,4980,4980,4980,4980,0
20231031,122100,875858820,4980,4980,4980,4980,0
20231031,122000,875858820,4980,4965,4980,4965,436
20231031,121900,873691605,4965,4960,4965,4960,1407
20231031,121800,866712850,4965,4965,4965,4965,677
20231031,121700,863351545,4970,4975,4975,4970,4352
20231031,121600,841700780,4980,4980,4980,4980,18
20231031,121500,841611140,4975,4975,4975,4975,9
20231031,121400,841566365,4975,4980,4980,4975,200
20231031,121300,840571360,4980,4980,4980,4980,10
20231031,121200,840521560,4980,4985,4985,4980,1418
20231031,121100,833459420,4985,4985,4985,4985,1
20231031,121000,833454435,4980,4980,4980,4980,82
20231031,120900,833046075,4980,4980,4980,4980,0
20231031,120800,833046075,4980,4980,4980,4980,0
20231031,120700,833046075,4980,4980,4980,4980,188
20231031,120600,832109835,4980,4980,4980,4980,5786
20231031,120500,803295555,4985,4995,4995,4985,4117
20231031,120400,782751265,4995,4995,4995,4995,50
20231031,120300,782501515,4990,4990,4990,4990,0
20231031,120200,782501515,4990,4990,4990,4990,236
20231031,120100,781323875,4985,4990,4990,4985,1006
20231031,120000,776305500,4990,4990,4990,4990,20
20231031,115900,776205700,4990,4990,4990,4990,0
20231031,115800,776205700,4990,4990,4990,4990,0
20231031,115700,776205700,4990,4995,4995,4990,11
20231031,115600,776150760,4990,4990,4990,4990,0
20231031,115500,776150760,4990,4990,4990,4990,0
20231031,115400,776150760,4990,4990,4990,4990,0
20231031,115300,776150760,4990,4995,4995,4990,2010
20231031,115200,766118210,4995,4995,4995,4995,249
20231031,115100,764874455,4995,4995,4995,4995,10
20231031,115000,764824505,5000,4985,5000,4985,1404
20231031,114900,757817840,4985,4985,4985,4985,0
20231031,114800,757817840,4985,4985,4985,4985,10
20231031,114700,757767990,4985,4990,4990,4985,5057
20231031,114600,732540060,4990,4995,4995,4990,1580
20231031,114500,724652110,4995,4990,4995,4990,210
20231031,114400,723603910,4990,4990,4990,4990,100
20231031,114300,723104910,4995,5010,5010,4995,1599
20231031,114200,715110020,5010,5020,5020,5010,2
20231031,114100,715099990,5000,5000,5000,5000,0
20231031,114000,715099990,5000,5000,5000,5000,100
20231031,113900,714599990,5000,5000,5000,5000,1648
20231031,113800,706359990,5000,5010,5010,5000,1500
20231031,113700,698856740,5030,5010,5030,5000,3007
20231031,113600,683796650,5010,5010,5010,5010,0
20231031,113500,683796650,5010,5030,5030,5010,573
20231031,113400,680921780,5030,5030,5030,5030,51
20231031,113300,680665250,5030,5030,5030,5030,0
20231031,113200,680665250,5030,5030,5030,5030,24
20231031,113100,680544530,5040,5040,5040,5040,3091
20231031,113000,664965890,5040,5040,5040,5040,446
20231031,112900,662718050,5040,5040,5040,5040,0
20231031,112800,662718050,5040,5040,5040,5040,1300
20231031,112700,656166050,5050,5050,5050,5050,0
20231031,112600,656166050,5050,5050,5050,5050,12
20231031,112500,656105450,5050,5050,5050,5040,2481
20231031,112400,643601170,5040,5040,5050,5040,805
20231031,112300,639543850,5050,5040,5050,5040,4667
20231031,112200,616022030,5040,5040,5040,5040,1589
20231031,112100,608013470,5050,5050,5050,5040,6697
20231031,112000,574251550,5070,5070,5070,5070,3
20231031,111900,574236340,5080,5050,5080,5050,30
20231031,111800,574084000,5080,5080,5080,5060,358
20231031,111700,572272360,5080,5080,5080,5080,10
20231031,111600,572221560,5060,5080,5080,5060,444
20231031,111500,569972410,5080,5080,5080,5080,88
20231031,111400,569525370,5090,5090,5090,5090,4
20231031,111300,569505010,5070,5090,5090,5070,997
20231031,111200,564450060,5090,5090,5090,5090,8
20231031,111100,564409340,5090,5090,5090,5090,24
20231031,111000,564287180,5090,5090,5090,5090,8
20231031,110900,564246460,5080,5080,5080,5080,1008
20231031,110800,559125820,5080,5080,5080,5080,4
20231031,110700,559105500,5080,5080,5080,5080,8
20231031,110600,559064860,5080,5080,5080,5080,4
20231031,110500,559044540,5090,5090,5090,5090,9
20231031,110400,558998730,5080,5080,5080,5080,288
20231031,110300,557535690,5090,5060,5090,5060,126
20231031,110200,556898010,5090,5090,5090,5090,108
20231031,110100,556348290,5090,5090,5090,5090,208
20231031,110000,555289570,5090,5070,5090,5060,1819
20231031,105900,546066980,5090,5090,5090,5080,632
20231031,105800,542854370,5090,5090,5090,5090,304
20231031,105700,541307010,5090,5090,5090,5090,8
20231031,105600,541266290,5090,5080,5090,5080,195
20231031,105500,540275610,5080,5080,5080,5080,94
20231031,105400,539798090,5080,5080,5080,5080,58
20231031,105300,539503450,5080,5080,5080,5080,8
20231031,105200,539462810,5080,5070,5080,5070,262
20231031,105100,538134330,5070,5070,5070,5060,64
20231031,105000,537810210,5070,5070,5070,5070,8
20231031,104900,537769650,5050,5050,5050,5050,0
20231031,104800,537769650,5050,5050,5050,5050,209
20231031,104700,536714200,5060,5060,5060,5060,27
20231031,104600,536577580,5060,5060,5060,5060,270
20231031,104500,535211380,5070,5070,5070,5070,0
20231031,104400,535211380,5070,5060,5070,5060,427
20231031,104300,533047660,5070,5070,5070,5070,0
20231031,104200,533047660,5070,5070,5070,5070,72
20231031,104100,532682620,5070,5080,5080,5070,158
20231031,104000,531880710,5080,5080,5080,5080,0
20231031,103900,531880710,5080,5070,5080,5070,138
20231031,103800,531181040,5050,5050,5060,5040,413
20231031,103700,529097410,5040,5040,5040,5040,0
20231031,103600,529097410,5040,5040,5040,5040,0
20231031,103500,529097410,5040,5040,5040,5040,100
20231031,103400,528593410,5040,5040,5040,5040,0
20231031,103300,528593410,5040,5040,5040,5040,9
20231031,103200,528548050,5040,5040,5040,5040,25
20231031,103100,528422050,5040,5040,5040,5040,1
20231031,103000,528417010,5050,5050,5050,5050,10
20231031,102900,528366510,5050,5050,5050,5050,500
20231031,102800,525841510,5050,5050,5050,5050,50
20231031,102700,525589010,5030,5030,5030,5030,6
20231031,102600,525558830,5020,5020,5020,5020,0
20231031,102500,525558830,5020,5020,5020,5020,1002
20231031,102400,520528790,5020,5010,5020,5010,1796
20231031,102300,511530440,5010,5030,5030,5010,2464
20231031,102200,499157940,5030,5030,5030,5030,272
20231031,102100,497789780,5020,5040,5040,5020,4078
20231031,102000,477269910,5040,5040,5040,5040,367
20231031,101900,475420230,5040,5050,5050,5040,548
20231031,101800,472653140,5060,5060,5060,5060,2
20231031,101700,472643020,5050,5050,5050,5050,641
20231031,101600,469405970,5060,5080,5080,5060,395
20231031,101500,467407230,5080,5080,5080,5080,2
20231031,101400,467397070,5060,5060,5070,5050,906
20231031,101300,462816100,5060,5060,5080,5060,1606
20231031,101200,454689700,5080,5080,5080,5070,2098
20231031,101100,444042280,5080,5090,5090,5080,534
20231031,101000,441327220,5090,5090,5090,5090,1028
20231031,100900,436094700,5100,5100,5100,5100,0
20231031,100800,436094700,5100,5100,5100,5100,666
20231031,100700,432698100,5090,5100,5100,5090,74
20231031,100600,432321140,5100,5100,5100,5100,0
20231031,100500,432321140,5100,5110,5120,5100,2176
20231031,100400,421214250,5120,5120,5120,5120,10
20231031,100300,421163050,5120,5130,5130,5110,121
20231031,100200,420544700,5120,5120,5120,5120,74
20231031,100100,420165820,5130,5120,5130,5120,3005
20231031,100000,404751170,5130,5130,5130,5130,13
20231031,095900,404684480,5120,5120,5120,5120,109
20231031,095800,404126400,5120,5120,5120,5110,139
20231031,095700,403415920,5120,5110,5120,5110,219
20231031,095600,402296640,5120,5110,5120,5110,489
20231031,095500,399797650,5110,5110,5110,5100,69
20231031,095400,399445450,5110,5120,5120,5110,12
20231031,095300,399384030,5120,5120,5120,5120,110
20231031,095200,398820830,5120,5120,5120,5120,311
20231031,095100,397228510,5120,5120,5120,5120,30
20231031,095000,397074910,5120,5110,5120,5110,416
20231031,094900,394949030,5110,5100,5110,5100,983
20231031,094800,389935630,5100,5110,5110,5090,243
20231031,094700,388698580,5110,5110,5110,5110,42
20231031,094600,388483960,5110,5110,5110,5110,24
20231031,094500,388361320,5080,5090,5110,5080,1614
20231031,094400,380139910,5080,5110,5110,5080,5327
20231031,094300,353047850,5110,5110,5110,5110,21
20231031,094200,352940540,5090,5120,5120,5090,1232
20231031,094100,346657140,5120,5120,5120,5100,1222
20231031,094000,340424500,5120,5100,5120,5100,23
20231031,093900,340306960,5120,5110,5120,5110,23
20231031,093800,340189410,5110,5120,5130,5100,830
20231031,093700,335947210,5130,5110,5130,5110,25
20231031,093600,335818980,5130,5130,5130,5130,19
20231031,093500,335721510,5130,5140,5140,5130,20
20231031,093400,335618890,5110,5130,5150,5110,2585
20231031,093300,322391480,5150,5140,5150,5140,125
20231031,093200,321748820,5140,5150,5150,5130,115
20231031,093100,321158410,5150,5140,5150,5140,213
20231031,093000,320062960,5140,5140,5150,5140,220
20231031,092900,318931960,5140,5140,5140,5140,63
20231031,092800,318608140,5140,5150,5150,5130,547
20231031,092700,315795470,5150,5160,5160,5150,155
20231031,092600,314997030,5170,5170,5170,5170,168
20231031,092500,314128470,5170,5150,5180,5150,938
20231031,092400,309288900,5150,5150,5150,5150,131
20231031,092300,308614250,5130,5140,5150,5130,4229
20231031,092200,286915570,5140,5170,5170,5140,343
20231031,092100,285151980,5170,5170,5170,5170,9
20231031,092000,285105450,5170,5170,5170,5170,21
20231031,091900,284996880,5140,5170,5170,5140,26
20231031,091800,284862640,5170,5170,5170,5150,464
20231031,091700,282472640,5170,5170,5170,5150,1420
20231031,091600,275149290,5160,5160,5160,5160,980
20231031,091500,270092490,5170,5180,5180,5160,816
20231031,091400,265881630,5160,5180,5180,5160,28
20231031,091300,265736610,5170,5190,5190,5170,2141
20231031,091200,254666860,5190,5190,5190,5190,595
20231031,091100,251578810,5160,5200,5210,5160,2262
20231031,091000,239892200,5190,5190,5220,5190,4502
20231031,090900,216526750,5190,5190,5230,5190,2365
20231031,090800,204207610,5210,5180,5220,5180,3136
20231031,090700,187896150,5200,5190,5200,5180,8078
20231031,090600,145961170,5180,5180,5190,5170,1386
20231031,090500,138780810,5190,5160,5190,5160,99
20231031,090400,138267840,5190,5180,5190,5170,872
20231031,090300,133750780,5180,5150,5180,5130,6002
20231031,090200,102781290,5180,5200,5200,5150,2657
20231031,090100,89028970,5200,5130,5200,5110,7558
20231031,090000,50170360,5130,5150,5170,5130,9744