stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,194200,829244595,4570,4570,4570,4570,1516
20231031,194100,829244595,4570,4570,4570,4570,0
20231031,194000,829244595,4570,4570,4570,4570,0
20231031,193900,829244595,4570,4570,4570,4570,0
20231031,193800,829244595,4570,4570,4570,4570,0
20231031,193700,829244595,4570,4570,4570,4570,0
20231031,193600,829244595,4570,4570,4570,4570,0
20231031,193500,829244595,4570,4570,4570,4570,0
20231031,193400,829244595,4570,4570,4570,4570,0
20231031,193300,829244595,4570,4570,4570,4570,0
20231031,193200,829244595,4570,4570,4570,4570,0
20231031,193100,829244595,4570,4570,4570,4570,0
20231031,193000,829244595,4570,4570,4570,4570,0
20231031,192900,829244595,4570,4570,4570,4570,0
20231031,192800,829244595,4570,4570,4570,4570,0
20231031,192700,829244595,4570,4570,4570,4570,0
20231031,192600,829244595,4570,4570,4570,4570,0
20231031,192500,829244595,4570,4570,4570,4570,0
20231031,192400,829244595,4570,4570,4570,4570,0
20231031,192300,829244595,4570,4570,4570,4570,0
20231031,192200,829244595,4570,4570,4570,4570,0
20231031,192100,829244595,4570,4570,4570,4570,0
20231031,192000,829244595,4570,4570,4570,4570,0
20231031,191900,829244595,4570,4570,4570,4570,0
20231031,191800,829244595,4570,4570,4570,4570,0
20231031,191700,829244595,4570,4570,4570,4570,0
20231031,191600,829244595,4570,4570,4570,4570,0
20231031,191500,829244595,4570,4570,4570,4570,0
20231031,191400,829244595,4570,4570,4570,4570,0
20231031,191300,829244595,4570,4570,4570,4570,0
20231031,191200,829244595,4570,4570,4570,4570,1516
20231031,191100,829244595,4570,4570,4570,4570,0
20231031,191000,829244595,4570,4570,4570,4570,0
20231031,190900,829244595,4570,4570,4570,4570,0
20231031,190800,829244595,4570,4570,4570,4570,0
20231031,190700,829244595,4570,4570,4570,4570,0
20231031,190600,829244595,4570,4570,4570,4570,0
20231031,190500,829244595,4570,4570,4570,4570,0
20231031,190400,829244595,4570,4570,4570,4570,0
20231031,190300,829244595,4570,4570,4570,4570,0
20231031,190200,829244595,4570,4570,4570,4570,0
20231031,190100,829244595,4570,4570,4570,4570,0
20231031,190000,829244595,4570,4570,4570,4570,0
20231031,185900,829244595,4570,4570,4570,4570,0
20231031,185800,829244595,4570,4570,4570,4570,0
20231031,185700,829244595,4570,4570,4570,4570,0
20231031,185600,829244595,4570,4570,4570,4570,0
20231031,185500,829244595,4570,4570,4570,4570,0
20231031,185400,829244595,4570,4570,4570,4570,0
20231031,185300,829244595,4570,4570,4570,4570,0
20231031,185200,829244595,4570,4570,4570,4570,0
20231031,185100,829244595,4570,4570,4570,4570,0
20231031,185000,829244595,4570,4570,4570,4570,0
20231031,184900,829244595,4570,4570,4570,4570,0
20231031,184800,829244595,4570,4570,4570,4570,0
20231031,184700,829244595,4570,4570,4570,4570,0
20231031,184600,829244595,4570,4570,4570,4570,0
20231031,184500,829244595,4570,4570,4570,4570,0
20231031,184400,829244595,4570,4570,4570,4570,0
20231031,184300,829244595,4570,4570,4570,4570,0
20231031,184200,829244595,4570,4570,4570,4570,1516
20231031,184100,829244595,4570,4570,4570,4570,0
20231031,184000,829244595,4570,4570,4570,4570,0
20231031,183900,829244595,4570,4570,4570,4570,0
20231031,183800,829244595,4570,4570,4570,4570,0
20231031,183700,829244595,4570,4570,4570,4570,0
20231031,183600,829244595,4570,4570,4570,4570,0
20231031,183500,829244595,4570,4570,4570,4570,0
20231031,183400,829244595,4570,4570,4570,4570,0
20231031,183300,829244595,4570,4570,4570,4570,0
20231031,183200,829244595,4570,4570,4570,4570,0
20231031,183100,829244595,4570,4570,4570,4570,0
20231031,183000,829244595,4570,4570,4570,4570,0
20231031,182900,829244595,4570,4570,4570,4570,0
20231031,182800,829244595,4570,4570,4570,4570,0
20231031,182700,829244595,4570,4570,4570,4570,0
20231031,182600,829244595,4570,4570,4570,4570,0
20231031,182500,829244595,4570,4570,4570,4570,0
20231031,182400,829244595,4570,4570,4570,4570,0
20231031,182300,829244595,4570,4570,4570,4570,0
20231031,182200,829244595,4570,4570,4570,4570,0
20231031,182100,829244595,4570,4570,4570,4570,0
20231031,182000,829244595,4570,4570,4570,4570,0
20231031,181900,829244595,4570,4570,4570,4570,0
20231031,181800,829244595,4570,4570,4570,4570,0
20231031,181700,829244595,4570,4570,4570,4570,0
20231031,181600,829244595,4570,4570,4570,4570,0
20231031,181500,829244595,4570,4570,4570,4570,0
20231031,181400,829244595,4570,4570,4570,4570,0
20231031,181300,829244595,4570,4570,4570,4570,0
20231031,181200,829244595,4570,4570,4570,4570,1516
20231031,181100,829244595,4570,4570,4570,4570,0
20231031,181000,829244595,4570,4570,4570,4570,0
20231031,180900,829244595,4570,4570,4570,4570,0
20231031,180800,829244595,4570,4570,4570,4570,0
20231031,180700,829244595,4570,4570,4570,4570,0
20231031,180600,829244595,4570,4570,4570,4570,0
20231031,180500,829244595,4570,4570,4570,4570,0
20231031,180400,829244595,4570,4570,4570,4570,0
20231031,180300,829244595,4570,4570,4570,4570,0
20231031,180200,829244595,4570,4570,4570,4570,0
20231031,180100,829244595,4570,4570,4570,4570,0
20231031,180000,829244595,4570,4570,4570,4570,0
20231031,175900,829244595,4570,4570,4570,4570,0
20231031,175800,829244595,4570,4570,4570,4570,0
20231031,175700,829244595,4570,4570,4570,4570,0
20231031,175600,829244595,4570,4570,4570,4570,0
20231031,175500,829244595,4570,4570,4570,4570,0
20231031,175400,829244595,4570,4570,4570,4570,0
20231031,175300,829244595,4570,4570,4570,4570,0
20231031,175200,829244595,4570,4570,4570,4570,0
20231031,175100,829244595,4570,4570,4570,4570,0
20231031,175000,829244595,4570,4570,4570,4570,0
20231031,174900,829244595,4570,4570,4570,4570,0
20231031,174800,829244595,4570,4570,4570,4570,0
20231031,174700,829244595,4570,4570,4570,4570,0
20231031,174600,829244595,4570,4570,4570,4570,0
20231031,174500,829244595,4570,4570,4570,4570,0
20231031,174400,829244595,4570,4570,4570,4570,0
20231031,174300,829244595,4570,4570,4570,4570,0
20231031,174200,829244595,4570,4570,4570,4570,1516
20231031,174100,829244595,4570,4570,4570,4570,0
20231031,174000,829244595,4570,4570,4570,4570,0
20231031,173900,829244595,4570,4570,4570,4570,0
20231031,173800,829244595,4570,4570,4570,4570,0
20231031,173700,829244595,4570,4570,4570,4570,0
20231031,173600,829244595,4570,4570,4570,4570,0
20231031,173500,829244595,4570,4570,4570,4570,0
20231031,173400,829244595,4570,4570,4570,4570,0
20231031,173300,829244595,4570,4570,4570,4570,0
20231031,173200,829244595,4570,4570,4570,4570,0
20231031,173100,829244595,4570,4570,4570,4570,0
20231031,173000,829244595,4570,4570,4570,4570,0
20231031,172900,829244595,4570,4570,4570,4570,0
20231031,172800,829244595,4570,4570,4570,4570,0
20231031,172700,829244595,4570,4570,4570,4570,0
20231031,172600,829244595,4570,4570,4570,4570,0
20231031,172500,829244595,4570,4570,4570,4570,0
20231031,172400,829244595,4570,4570,4570,4570,0
20231031,172300,829244595,4570,4570,4570,4570,0
20231031,172200,829244595,4570,4570,4570,4570,0
20231031,172100,829244595,4570,4570,4570,4570,0
20231031,172000,829244595,4570,4570,4570,4570,0
20231031,171900,829244595,4570,4570,4570,4570,0
20231031,171800,829244595,4570,4570,4570,4570,0
20231031,171700,829244595,4570,4570,4570,4570,0
20231031,171600,829244595,4570,4570,4570,4570,0
20231031,171500,829244595,4570,4570,4570,4570,0
20231031,171400,829244595,4570,4570,4570,4570,0
20231031,171300,829244595,4570,4570,4570,4570,0
20231031,171200,829244595,4570,4570,4570,4570,1516
20231031,171100,829244595,4570,4570,4570,4570,0
20231031,171000,829244595,4570,4570,4570,4570,0
20231031,170900,829244595,4570,4570,4570,4570,0
20231031,170800,829244595,4570,4570,4570,4570,0
20231031,170700,829244595,4570,4570,4570,4570,0
20231031,170600,829244595,4570,4570,4570,4570,0
20231031,170500,829244595,4570,4570,4570,4570,0
20231031,170400,829244595,4570,4570,4570,4570,0
20231031,170300,829244595,4570,4570,4570,4570,0
20231031,170200,829244595,4570,4570,4570,4570,0
20231031,170100,829244595,4570,4570,4570,4570,0
20231031,170000,829244595,4570,4570,4570,4570,0
20231031,165900,829244595,4570,4570,4570,4570,0
20231031,165800,829244595,4570,4570,4570,4570,0
20231031,165700,829244595,4570,4570,4570,4570,0
20231031,165600,829244595,4570,4570,4570,4570,0
20231031,165500,829244595,4570,4570,4570,4570,0
20231031,165400,829244595,4570,4570,4570,4570,0
20231031,165300,829244595,4570,4570,4570,4570,0
20231031,165200,829244595,4570,4570,4570,4570,0
20231031,165100,829244595,4570,4570,4570,4570,0
20231031,165000,829244595,4570,4570,4570,4570,0
20231031,164900,829244595,4570,4570,4570,4570,0
20231031,164800,829244595,4570,4570,4570,4570,0
20231031,164700,829244595,4570,4570,4570,4570,0
20231031,164600,829244595,4570,4570,4570,4570,0
20231031,164500,829244595,4570,4570,4570,4570,0
20231031,164400,829244595,4570,4570,4570,4570,0
20231031,164300,829244595,4570,4570,4570,4570,0
20231031,164200,829244595,4570,4570,4570,4570,1516
20231031,164100,829244595,4570,4570,4570,4570,0
20231031,164000,829244595,4570,4570,4570,4570,0
20231031,163900,829244595,4570,4570,4570,4570,0
20231031,163800,829244595,4570,4570,4570,4570,0
20231031,163700,829244595,4570,4570,4570,4570,0
20231031,163600,829244595,4570,4570,4570,4570,0
20231031,163500,829244595,4570,4570,4570,4570,0
20231031,163400,829244595,4570,4570,4570,4570,0
20231031,163300,829244595,4570,4570,4570,4570,0
20231031,163200,829244595,4570,4570,4570,4570,0
20231031,163100,829244595,4570,4570,4570,4570,0
20231031,163000,829244595,4570,4570,4570,4570,0
20231031,162900,829244595,4570,4570,4570,4570,0
20231031,162800,829244595,4570,4570,4570,4570,0
20231031,162700,829244595,4570,4570,4570,4570,0
20231031,162600,829244595,4570,4570,4570,4570,0
20231031,162500,829244595,4570,4570,4570,4570,0
20231031,162400,829244595,4570,4570,4570,4570,0
20231031,162300,829244595,4570,4570,4570,4570,0
20231031,162200,829244595,4570,4570,4570,4570,0
20231031,162100,829244595,4570,4570,4570,4570,0
20231031,162000,829244595,4570,4570,4570,4570,0
20231031,161900,829244595,4570,4570,4570,4570,0
20231031,161800,829244595,4570,4570,4570,4570,0
20231031,161700,829244595,4570,4570,4570,4570,0
20231031,161600,829244595,4570,4570,4570,4570,0
20231031,161500,829244595,4570,4570,4570,4570,0
20231031,161400,829244595,4570,4570,4570,4570,0
20231031,161300,829244595,4570,4570,4570,4570,0
20231031,161200,829244595,4570,4570,4570,4570,1516
20231031,161100,829244595,4570,4570,4570,4570,0
20231031,161000,829244595,4570,4570,4570,4570,0
20231031,160900,829244595,4570,4570,4570,4570,0
20231031,160800,829244595,4570,4570,4570,4570,0
20231031,160700,829244595,4570,4570,4570,4570,0
20231031,160600,829244595,4570,4570,4570,4570,0
20231031,160500,829244595,4570,4570,4570,4570,0
20231031,160400,829244595,4570,4570,4570,4570,0
20231031,160300,829244595,4570,4570,4570,4570,0
20231031,160200,829244595,4570,4570,4570,4570,0
20231031,160100,829244595,4570,4570,4570,4570,0
20231031,160000,829244595,4570,4570,4570,4570,0
20231031,155900,829244595,4570,4570,4570,4570,0
20231031,155800,829244595,4570,4570,4570,4570,0
20231031,155700,829244595,4570,4570,4570,4570,0
20231031,155600,829244595,4570,4570,4570,4570,0
20231031,155500,829244595,4570,4570,4570,4570,0
20231031,155400,829244595,4570,4570,4570,4570,0
20231031,155300,829244595,4570,4570,4570,4570,0
20231031,155200,829244595,4570,4570,4570,4570,0
20231031,155100,829244595,4570,4570,4570,4570,0
20231031,155000,829244595,4570,4570,4570,4570,0
20231031,154900,829244595,4570,4570,4570,4570,0
20231031,154800,829244595,4570,4570,4570,4570,0
20231031,154700,829244595,4570,4570,4570,4570,0
20231031,154600,829244595,4570,4570,4570,4570,0
20231031,154500,829244595,4570,4570,4570,4570,0
20231031,154400,829244595,4570,4570,4570,4570,0
20231031,154300,829244595,4570,4570,4570,4570,0
20231031,154200,829244595,4570,4570,4570,4570,1516
20231031,154100,829244595,4570,4570,4570,4570,0
20231031,154000,829244595,4570,4570,4570,4570,0
20231031,153900,829244595,4570,4570,4570,4570,0
20231031,153800,829244595,4570,4570,4570,4570,0
20231031,153700,829244595,4570,4570,4570,4570,0
20231031,153600,829244595,4570,4570,4570,4570,0
20231031,153500,829244595,4570,4570,4570,4570,0
20231031,153400,829244595,4570,4570,4570,4570,0
20231031,153300,829244595,4570,4570,4570,4570,0
20231031,153200,829244595,4570,4570,4570,4570,0
20231031,153100,829244595,4570,4570,4570,4570,0
20231031,153000,829244595,4570,4570,4570,4570,1516
20231031,152900,822316475,4620,4620,4620,4620,0
20231031,152800,822316475,4620,4620,4620,4620,0
20231031,152700,822316475,4620,4620,4620,4620,0
20231031,152600,822316475,4620,4620,4620,4620,0
20231031,152500,822316475,4620,4620,4620,4620,0
20231031,152400,822316475,4620,4620,4620,4620,0
20231031,152300,822316475,4620,4620,4620,4620,0
20231031,152200,822316475,4620,4620,4620,4620,0
20231031,152100,822316475,4620,4620,4620,4620,0
20231031,152000,822316475,4620,4620,4620,4620,0
20231031,151900,822316475,4620,4625,4625,4620,1346
20231031,151800,816091660,4625,4575,4625,4575,2
20231031,151700,816082460,4565,4565,4565,4565,21
20231031,151600,815986595,4630,4555,4630,4555,4249
20231031,151500,796446580,4525,4560,4560,4515,1243
20231031,151400,790803275,4560,4570,4570,4560,222
20231031,151300,789789735,4570,4570,4570,4570,200
20231031,151200,788875735,4570,4570,4570,4570,0
20231031,151100,788875735,4570,4570,4570,4570,140
20231031,151000,788235935,4575,4575,4575,4575,0
20231031,150900,788235935,4575,4575,4575,4575,148
20231031,150800,787558835,4580,4580,4580,4580,0
20231031,150700,787558835,4580,4570,4580,4570,319
20231031,150600,786098825,4575,4575,4575,4575,33
20231031,150500,785947850,4570,4575,4575,4570,134
20231031,150400,785335200,4575,4620,4620,4575,8301
20231031,150300,747265110,4635,4635,4635,4635,0
20231031,150200,747265110,4635,4635,4635,4635,50
20231031,150100,747033360,4635,4635,4635,4635,718
20231031,150000,743705430,4635,4635,4635,4635,2
20231031,145900,743696160,4635,4635,4635,4635,0
20231031,145800,743696160,4635,4670,4670,4635,52
20231031,145700,743455070,4635,4635,4635,4635,500
20231031,145600,741137570,4685,4685,4685,4685,0
20231031,145500,741137570,4685,4685,4685,4685,5
20231031,145400,741114145,4645,4645,4645,4645,568
20231031,145300,738475785,4645,4650,4650,4645,753
20231031,145200,734978005,4650,4680,4680,4650,3
20231031,145100,734963995,4685,4685,4685,4685,1
20231031,145000,734959310,4690,4690,4690,4690,400
20231031,144900,733083310,4690,4690,4690,4690,0
20231031,144800,733083310,4690,4690,4690,4690,101
20231031,144700,732609620,4700,4660,4700,4640,151
20231031,144600,731907050,4705,4700,4705,4655,406
20231031,144500,730016860,4670,4750,4750,4670,108
20231031,144400,729509435,4770,4770,4770,4770,422
20231031,144300,727496495,4770,4650,4770,4610,61
20231031,144200,727212540,4655,4680,4680,4595,10350
20231031,144100,679025955,4690,4690,4690,4690,0
20231031,144000,679025955,4690,4690,4690,4690,227
20231031,143900,677961325,4690,4690,4690,4690,150
20231031,143800,677257825,4680,4750,4790,4680,16513
20231031,143700,599689795,4740,4795,4795,4740,1246
20231031,143600,593728435,4780,4780,4800,4780,7088
20231031,143500,559791270,4780,4780,4780,4775,2509
20231031,143400,547798275,4780,4750,4780,4750,7127
20231031,143300,513927025,4745,4740,4745,4740,3033
20231031,143200,499537235,4745,4670,4745,4670,4962
20231031,143100,476149930,4670,4670,4670,4670,0
20231031,143000,476149930,4670,4670,4670,4670,1
20231031,142900,476145260,4670,4680,4680,4670,11
20231031,142800,476093880,4680,4680,4680,4680,30
20231031,142700,475953480,4680,4680,4680,4680,12
20231031,142600,475897320,4680,4680,4680,4680,10
20231031,142500,475850520,4685,4685,4685,4685,61
20231031,142400,475564735,4685,4685,4685,4685,100
20231031,142300,475096235,4680,4725,4750,4680,4306
20231031,142200,454740665,4725,4725,4725,4725,665
20231031,142100,451598540,4715,4710,4715,4710,371
20231031,142000,449850180,4715,4715,4715,4715,150
20231031,141900,449142930,4710,4710,4710,4710,55
20231031,141800,448883880,4800,4775,4800,4685,5346
20231031,141700,423310485,4780,4675,4780,4675,5027
20231031,141600,399425355,4675,4715,4715,4675,711
20231031,141500,396092010,4715,4700,4715,4700,1095
20231031,141400,390942980,4700,4675,4700,4675,1404
20231031,141300,384349215,4630,4610,4630,4610,2248
20231031,141200,373962425,4615,4615,4615,4615,0
20231031,141100,373962425,4615,4615,4615,4615,0
20231031,141000,373962425,4615,4615,4615,4615,0
20231031,140900,373962425,4615,4615,4615,4615,0
20231031,140800,373962425,4615,4615,4615,4615,54
20231031,140700,373713215,4610,4610,4610,4610,0
20231031,140600,373713215,4610,4610,4610,4610,0
20231031,140500,373713215,4610,4610,4610,4610,148
20231031,140400,373030935,4595,4595,4595,4595,0
20231031,140300,373030935,4595,4595,4595,4595,90
20231031,140200,372617385,4570,4570,4570,4570,0
20231031,140100,372617385,4570,4570,4570,4570,0
20231031,140000,372617385,4570,4570,4570,4570,0
20231031,135900,372617385,4570,4570,4570,4570,0
20231031,135800,372617385,4570,4570,4570,4570,500
20231031,135700,370332385,4570,4570,4570,4570,0
20231031,135600,370332385,4570,4570,4570,4570,1
20231031,135500,370327815,4560,4560,4560,4560,0
20231031,135400,370327815,4560,4600,4600,4550,6686
20231031,135300,339657350,4600,4605,4605,4600,281
20231031,135200,338363895,4635,4635,4635,4635,0
20231031,135100,338363895,4635,4635,4635,4635,0
20231031,135000,338363895,4635,4635,4635,4635,173
20231031,134900,337562040,4635,4635,4635,4635,0
20231031,134800,337562040,4635,4635,4635,4635,0
20231031,134700,337562040,4635,4635,4635,4635,1100
20231031,134600,332463540,4635,4630,4635,4630,528
20231031,134500,330017160,4635,4675,4675,4605,2854
20231031,134400,316847250,4640,4680,4680,4610,4642
20231031,134300,295329715,4690,4690,4690,4690,150
20231031,134200,294626215,4690,4690,4690,4690,0
20231031,134100,294626215,4690,4700,4700,4690,1960
20231031,134000,285433055,4690,4690,4690,4690,2
20231031,133900,285423675,4770,4770,4770,4770,2
20231031,133800,285414135,4775,4775,4775,4775,4187
20231031,133700,265421210,4775,4765,4775,4765,2053
20231031,133600,255621365,4760,4755,4760,4755,3560
20231031,133500,238676515,4760,4675,4760,4675,1498
20231031,133400,231597265,4655,4655,4655,4655,180
20231031,133300,230759365,4650,4660,4660,4650,300
20231031,133200,229363975,4750,4715,4750,4710,999
20231031,133100,224625225,4710,4650,4785,4650,445
20231031,133000,222539105,4655,4740,4740,4655,385
20231031,132900,220741715,4670,4745,4745,4670,218
20231031,132800,219723505,4795,4795,4795,4795,197
20231031,132700,218778890,4795,4660,4795,4660,973
20231031,132600,214154465,4660,4650,4660,4650,109
20231031,132500,213646535,4710,4720,4725,4705,649
20231031,132400,210583870,4800,4695,4800,4685,4000
20231031,132300,191570220,4685,4680,4685,4680,442
20231031,132200,189500160,4660,4660,4660,4660,119
20231031,132100,188945620,4660,4660,4660,4660,0
20231031,132000,188945620,4660,4610,4660,4610,4215
20231031,131900,169439020,4595,4595,4595,4595,10
20231031,131800,169393070,4595,4595,4595,4595,0
20231031,131700,169393070,4595,4565,4595,4565,230
20231031,131600,168336520,4560,4560,4560,4560,0
20231031,131500,168336520,4560,4560,4560,4560,0
20231031,131400,168336520,4560,4560,4560,4560,0
20231031,131300,168336520,4560,4560,4560,4560,0
20231031,131200,168336520,4560,4560,4560,4560,0
20231031,131100,168336520,4560,4560,4560,4560,305
20231031,131000,166945720,4560,4560,4560,4560,7
20231031,130900,166913800,4565,4565,4565,4565,0
20231031,130800,166913800,4565,4565,4565,4565,0
20231031,130700,166913800,4565,4565,4565,4565,27
20231031,130600,166790545,4565,4565,4565,4565,0
20231031,130500,166790545,4565,4565,4565,4565,1
20231031,130400,166785980,4595,4595,4595,4595,0
20231031,130300,166785980,4595,4595,4595,4595,0
20231031,130200,166785980,4595,4595,4595,4595,0
20231031,130100,166785980,4595,4595,4595,4595,0
20231031,130000,166785980,4595,4595,4595,4595,0
20231031,125900,166785980,4595,4595,4595,4595,0
20231031,125800,166785980,4595,4595,4595,4595,0
20231031,125700,166785980,4595,4595,4595,4595,0
20231031,125600,166785980,4595,4595,4595,4595,0
20231031,125500,166785980,4595,4595,4595,4595,0
20231031,125400,166785980,4595,4595,4595,4595,0
20231031,125300,166785980,4595,4595,4595,4595,139
20231031,125200,166147275,4595,4595,4595,4595,0
20231031,125100,166147275,4595,4595,4595,4595,0
20231031,125000,166147275,4595,4595,4595,4595,2
20231031,124900,166138085,4600,4600,4600,4600,250
20231031,124800,164988085,4595,4595,4595,4595,0
20231031,124700,164988085,4595,4595,4595,4595,0
20231031,124600,164988085,4595,4595,4595,4595,331
20231031,124500,163467140,4595,4595,4595,4595,0
20231031,124400,163467140,4595,4595,4595,4595,0
20231031,124300,163467140,4595,4595,4595,4595,500
20231031,124200,161169640,4595,4595,4595,4595,0
20231031,124100,161169640,4595,4590,4595,4590,1509
20231031,124000,154238425,4590,4590,4590,4590,0
20231031,123900,154238425,4590,4590,4590,4590,0
20231031,123800,154238425,4590,4590,4590,4590,22
20231031,123700,154137445,4590,4590,4590,4590,200
20231031,123600,153219445,4590,4590,4590,4590,0
20231031,123500,153219445,4590,4590,4590,4590,300
20231031,123400,151842445,4560,4560,4560,4560,0
20231031,123300,151842445,4560,4560,4560,4560,0
20231031,123200,151842445,4560,4560,4560,4560,0
20231031,123100,151842445,4560,4560,4560,4560,0
20231031,123000,151842445,4560,4560,4560,4560,0
20231031,122900,151842445,4560,4560,4560,4560,0
20231031,122800,151842445,4560,4560,4560,4560,0
20231031,122700,151842445,4560,4560,4560,4560,0
20231031,122600,151842445,4560,4560,4560,4560,0
20231031,122500,151842445,4560,4560,4560,4560,0
20231031,122400,151842445,4560,4560,4560,4560,0
20231031,122300,151842445,4560,4560,4560,4560,0
20231031,122200,151842445,4560,4560,4560,4560,0
20231031,122100,151842445,4560,4560,4560,4560,0
20231031,122000,151842445,4560,4560,4560,4560,0
20231031,121900,151842445,4560,4560,4560,4560,101
20231031,121800,151381885,4560,4560,4560,4560,0
20231031,121700,151381885,4560,4560,4560,4560,0
20231031,121600,151381885,4560,4560,4560,4560,0
20231031,121500,151381885,4560,4560,4560,4560,0
20231031,121400,151381885,4560,4560,4560,4560,0
20231031,121300,151381885,4560,4560,4560,4560,0
20231031,121200,151381885,4560,4560,4560,4560,0
20231031,121100,151381885,4560,4560,4560,4560,0
20231031,121000,151381885,4560,4560,4560,4560,0
20231031,120900,151381885,4560,4560,4560,4560,0
20231031,120800,151381885,4560,4560,4560,4560,0
20231031,120700,151381885,4560,4560,4560,4560,0
20231031,120600,151381885,4560,4560,4560,4560,0
20231031,120500,151381885,4560,4560,4560,4560,0
20231031,120400,151381885,4560,4560,4560,4560,0
20231031,120300,151381885,4560,4560,4560,4560,0
20231031,120200,151381885,4560,4560,4560,4560,3
20231031,120100,151368205,4595,4595,4595,4595,0
20231031,120000,151368205,4595,4595,4595,4595,0
20231031,115900,151368205,4595,4595,4595,4595,0
20231031,115800,151368205,4595,4595,4595,4595,0
20231031,115700,151368205,4595,4595,4595,4595,0
20231031,115600,151368205,4595,4595,4595,4595,0
20231031,115500,151368205,4595,4595,4595,4595,0
20231031,115400,151368205,4595,4595,4595,4595,0
20231031,115300,151368205,4595,4590,4595,4590,100
20231031,115200,150908765,4595,4580,4595,4580,500
20231031,115100,148611295,4595,4580,4595,4580,500
20231031,115000,146315855,4595,4595,4595,4595,0
20231031,114900,146315855,4595,4595,4595,4595,0
20231031,114800,146315855,4595,4595,4595,4595,0
20231031,114700,146315855,4595,4595,4595,4595,0
20231031,114600,146315855,4595,4595,4595,4595,0
20231031,114500,146315855,4595,4595,4595,4595,0
20231031,114400,146315855,4595,4595,4595,4595,0
20231031,114300,146315855,4595,4595,4595,4595,0
20231031,114200,146315855,4595,4555,4595,4555,100
20231031,114100,145857685,4570,4570,4570,4570,16
20231031,114000,145784565,4585,4575,4585,4575,300
20231031,113900,144409680,4595,4550,4620,4550,1021
20231031,113800,139740905,4560,4520,4560,4465,3001
20231031,113700,126294920,4620,4615,4620,4520,1002
20231031,113600,121670725,4615,4600,4615,4600,1000
20231031,113500,117057045,4600,4590,4600,4590,1000
20231031,113400,112457220,4600,4540,4600,4540,1000
20231031,113300,107869910,4540,4540,4540,4540,0
20231031,113200,107869910,4540,4525,4540,4525,1000
20231031,113100,103335095,4490,4520,4525,4490,5001
20231031,113000,80719270,4515,4515,4515,4515,1
20231031,112900,80714755,4490,4490,4490,4490,1
20231031,112800,80710265,4520,4520,4520,4520,0
20231031,112700,80710265,4520,4520,4520,4520,0
20231031,112600,80710265,4520,4520,4520,4520,0
20231031,112500,80710265,4520,4520,4520,4520,0
20231031,112400,80710265,4520,4520,4520,4520,0
20231031,112300,80710265,4520,4520,4520,4520,0
20231031,112200,80710265,4520,4520,4520,4520,0
20231031,112100,80710265,4520,4520,4520,4520,0
20231031,112000,80710265,4520,4520,4520,4520,0
20231031,111900,80710265,4520,4520,4520,4520,0
20231031,111800,80710265,4520,4520,4520,4520,0
20231031,111700,80710265,4520,4520,4520,4520,1
20231031,111600,80705745,4520,4520,4520,4520,50
20231031,111500,80479745,4520,4515,4520,4515,50
20231031,111400,80253975,4525,4525,4525,4525,0
20231031,111300,80253975,4525,4525,4525,4525,0
20231031,111200,80253975,4525,4525,4525,4525,0
20231031,111100,80253975,4525,4525,4525,4525,0
20231031,111000,80253975,4525,4525,4525,4525,0
20231031,110900,80253975,4525,4530,4530,4525,1100
20231031,110800,75276470,4490,4490,4490,4490,0
20231031,110700,75276470,4490,4490,4490,4490,7
20231031,110600,75245040,4490,4505,4505,4490,2000
20231031,110500,66251385,4500,4500,4500,4500,0
20231031,110400,66251385,4500,4515,4515,4500,859
20231031,110300,62382190,4510,4510,4510,4510,0
20231031,110200,62382190,4510,4510,4510,4510,0
20231031,110100,62382190,4510,4520,4520,4510,1400
20231031,110000,56066940,4520,4520,4520,4520,0
20231031,105900,56066940,4520,4520,4520,4520,0
20231031,105800,56066940,4520,4520,4520,4520,0
20231031,105700,56066940,4520,4520,4520,4520,0
20231031,105600,56066940,4520,4520,4520,4520,200
20231031,105500,55162940,4540,4540,4540,4540,172
20231031,105400,54382060,4530,4530,4530,4530,501
20231031,105300,52112530,4515,4515,4515,4515,0
20231031,105200,52112530,4515,4515,4515,4515,0
20231031,105100,52112530,4515,4515,4515,4515,0
20231031,105000,52112530,4515,4515,4515,4515,0
20231031,104900,52112530,4515,4515,4515,4515,0
20231031,104800,52112530,4515,4515,4515,4515,0
20231031,104700,52112530,4515,4515,4515,4515,0
20231031,104600,52112530,4515,4515,4515,4515,0
20231031,104500,52112530,4515,4515,4515,4515,0
20231031,104400,52112530,4515,4515,4515,4515,0
20231031,104300,52112530,4515,4515,4515,4515,0
20231031,104200,52112530,4515,4515,4515,4515,1
20231031,104100,52108015,4515,4520,4520,4515,740
20231031,104000,48766910,4515,4515,4515,4515,0
20231031,103900,48766910,4515,4515,4515,4515,0
20231031,103800,48766910,4515,4515,4515,4515,0
20231031,103700,48766910,4515,4515,4515,4515,0
20231031,103600,48766910,4515,4515,4515,4515,0
20231031,103500,48766910,4515,4515,4515,4515,0
20231031,103400,48766910,4515,4515,4515,4515,8
20231031,103300,48730790,4530,4530,4530,4530,0
20231031,103200,48730790,4530,4530,4530,4530,0
20231031,103100,48730790,4530,4530,4530,4530,0
20231031,103000,48730790,4530,4515,4530,4515,59
20231031,102900,48463640,4535,4535,4535,4535,50
20231031,102800,48236890,4540,4540,4540,4540,0
20231031,102700,48236890,4540,4540,4540,4540,7
20231031,102600,48205110,4540,4540,4540,4540,3
20231031,102500,48191490,4515,4515,4515,4515,0
20231031,102400,48191490,4515,4530,4530,4515,1000
20231031,102300,43666535,4530,4530,4530,4530,130
20231031,102200,43077635,4540,4540,4540,4540,0
20231031,102100,43077635,4540,4540,4540,4540,500
20231031,102000,40807635,4535,4535,4535,4535,4
20231031,101900,40789495,4535,4535,4535,4535,0
20231031,101800,40789495,4535,4535,4535,4535,0
20231031,101700,40789495,4535,4535,4535,4535,0
20231031,101600,40789495,4535,4535,4535,4535,1
20231031,101500,40784960,4540,4540,4540,4540,0
20231031,101400,40784960,4540,4540,4540,4540,17
20231031,101300,40707780,4540,4540,4540,4540,0
20231031,101200,40707780,4540,4540,4540,4540,0
20231031,101100,40707780,4540,4540,4540,4540,1
20231031,101000,40703240,4540,4540,4540,4540,500
20231031,100900,38433240,4540,4540,4540,4540,5
20231031,100800,38410540,4540,4540,4540,4540,0
20231031,100700,38410540,4540,4540,4540,4540,0
20231031,100600,38410540,4540,4540,4540,4540,0
20231031,100500,38410540,4540,4540,4540,4540,200
20231031,100400,37502540,4540,4540,4540,4540,0
20231031,100300,37502540,4540,4540,4540,4540,0
20231031,100200,37502540,4540,4540,4540,4540,0
20231031,100100,37502540,4540,4540,4540,4540,0
20231031,100000,37502540,4540,4540,4540,4540,0
20231031,095900,37502540,4540,4540,4540,4540,5
20231031,095800,37479840,4545,4545,4545,4545,0
20231031,095700,37479840,4545,4545,4545,4545,0
20231031,095600,37479840,4545,4545,4545,4545,0
20231031,095500,37479840,4545,4545,4545,4540,1232
20231031,095400,31886400,4545,4550,4550,4545,1315
20231031,095300,25909560,4550,4550,4550,4550,0
20231031,095200,25909560,4550,4550,4550,4550,2
20231031,095100,25900460,4560,4560,4560,4560,0
20231031,095000,25900460,4560,4560,4560,4560,0
20231031,094900,25900460,4560,4560,4560,4560,20
20231031,094800,25809260,4530,4530,4530,4530,0
20231031,094700,25809260,4530,4530,4530,4530,0
20231031,094600,25809260,4530,4550,4550,4530,286
20231031,094500,24508515,4565,4565,4565,4565,0
20231031,094400,24508515,4565,4565,4565,4560,2035
20231031,094300,15228740,4565,4565,4565,4565,0
20231031,094200,15228740,4565,4565,4565,4565,0
20231031,094100,15228740,4565,4565,4565,4565,10
20231031,094000,15183090,4565,4565,4565,4565,32
20231031,093900,15037010,4595,4595,4595,4595,0
20231031,093800,15037010,4595,4595,4595,4595,0
20231031,093700,15037010,4595,4595,4595,4595,0
20231031,093600,15037010,4595,4595,4595,4595,0
20231031,093500,15037010,4595,4595,4595,4595,0
20231031,093400,15037010,4595,4595,4595,4595,1
20231031,093300,15032415,4595,4585,4595,4585,232
20231031,093200,13966940,4585,4585,4585,4585,0
20231031,093100,13966940,4585,4585,4585,4585,0
20231031,093000,13966940,4585,4585,4585,4585,0
20231031,092900,13966940,4585,4560,4585,4560,16
20231031,092800,13893705,4590,4590,4590,4590,1
20231031,092700,13889115,4590,4590,4595,4590,230
20231031,092600,12832830,4595,4595,4595,4595,10
20231031,092500,12786880,4595,4590,4595,4590,555
20231031,092400,10236695,4595,4595,4595,4595,0
20231031,092300,10236695,4595,4595,4595,4595,0
20231031,092200,10236695,4595,4595,4595,4595,240
20231031,092100,9133895,4595,4595,4595,4595,0
20231031,092000,9133895,4595,4595,4595,4595,0
20231031,091900,9133895,4595,4550,4595,4550,102
20231031,091800,8669750,4605,4605,4605,4605,0
20231031,091700,8669750,4605,4605,4605,4605,4
20231031,091600,8651330,4560,4560,4560,4560,0
20231031,091500,8651330,4560,4605,4605,4560,650
20231031,091400,5658125,4655,4655,4655,4655,5
20231031,091300,5634850,4655,4655,4655,4655,0
20231031,091200,5634850,4655,4655,4655,4655,0
20231031,091100,5634850,4655,4655,4655,4605,52
20231031,091000,5395290,4605,4605,4605,4605,0
20231031,090900,5395290,4605,4605,4605,4605,200
20231031,090800,4474290,4655,4655,4655,4655,0
20231031,090700,4474290,4655,4655,4655,4655,1
20231031,090600,4469635,4605,4610,4610,4605,191
20231031,090500,3589380,4675,4625,4675,4625,61
20231031,090400,3307205,4620,4620,4625,4620,50
20231031,090300,3076180,4620,4620,4620,4620,0
20231031,090200,3076180,4620,4620,4620,4620,0
20231031,090100,3076180,4620,4650,4700,4620,502
20231031,090000,727590,4605,4605,4605,4605,158