stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,194700,29484330,6850,6850,6850,6850,100
20241031,194600,29484330,6850,6850,6850,6850,0
20241031,194500,29484330,6850,6850,6850,6850,0
20241031,194400,29484330,6850,6850,6850,6850,0
20241031,194300,29484330,6850,6850,6850,6850,0
20241031,194200,29484330,6850,6850,6850,6850,0
20241031,194100,29484330,6850,6850,6850,6850,0
20241031,194000,29484330,6850,6850,6850,6850,0
20241031,193900,29484330,6850,6850,6850,6850,0
20241031,193800,29484330,6850,6850,6850,6850,0
20241031,193700,29484330,6850,6850,6850,6850,0
20241031,193600,29484330,6850,6850,6850,6850,0
20241031,193500,29484330,6850,6850,6850,6850,0
20241031,193400,29484330,6850,6850,6850,6850,0
20241031,193300,29484330,6850,6850,6850,6850,0
20241031,193200,29484330,6850,6850,6850,6850,0
20241031,193100,29484330,6850,6850,6850,6850,0
20241031,193000,29484330,6850,6850,6850,6850,0
20241031,192900,29484330,6850,6850,6850,6850,0
20241031,192800,29484330,6850,6850,6850,6850,0
20241031,192700,29484330,6850,6850,6850,6850,0
20241031,192600,29484330,6850,6850,6850,6850,0
20241031,192500,29484330,6850,6850,6850,6850,0
20241031,192400,29484330,6850,6850,6850,6850,0
20241031,192300,29484330,6850,6850,6850,6850,0
20241031,192200,29484330,6850,6850,6850,6850,0
20241031,192100,29484330,6850,6850,6850,6850,0
20241031,192000,29484330,6850,6850,6850,6850,0
20241031,191900,29484330,6850,6850,6850,6850,0
20241031,191800,29484330,6850,6850,6850,6850,0
20241031,191700,29484330,6850,6850,6850,6850,100
20241031,191600,29484330,6850,6850,6850,6850,0
20241031,191500,29484330,6850,6850,6850,6850,0
20241031,191400,29484330,6850,6850,6850,6850,0
20241031,191300,29484330,6850,6850,6850,6850,0
20241031,191200,29484330,6850,6850,6850,6850,0
20241031,191100,29484330,6850,6850,6850,6850,0
20241031,191000,29484330,6850,6850,6850,6850,0
20241031,190900,29484330,6850,6850,6850,6850,0
20241031,190800,29484330,6850,6850,6850,6850,0
20241031,190700,29484330,6850,6850,6850,6850,0
20241031,190600,29484330,6850,6850,6850,6850,0
20241031,190500,29484330,6850,6850,6850,6850,0
20241031,190400,29484330,6850,6850,6850,6850,0
20241031,190300,29484330,6850,6850,6850,6850,0
20241031,190200,29484330,6850,6850,6850,6850,0
20241031,190100,29484330,6850,6850,6850,6850,0
20241031,190000,29484330,6850,6850,6850,6850,0
20241031,185900,29484330,6850,6850,6850,6850,0
20241031,185800,29484330,6850,6850,6850,6850,0
20241031,185700,29484330,6850,6850,6850,6850,0
20241031,185600,29484330,6850,6850,6850,6850,0
20241031,185500,29484330,6850,6850,6850,6850,0
20241031,185400,29484330,6850,6850,6850,6850,0
20241031,185300,29484330,6850,6850,6850,6850,0
20241031,185200,29484330,6850,6850,6850,6850,0
20241031,185100,29484330,6850,6850,6850,6850,0
20241031,185000,29484330,6850,6850,6850,6850,0
20241031,184900,29484330,6850,6850,6850,6850,0
20241031,184800,29484330,6850,6850,6850,6850,0
20241031,184700,29484330,6850,6850,6850,6850,100
20241031,184600,29484330,6850,6850,6850,6850,0
20241031,184500,29484330,6850,6850,6850,6850,0
20241031,184400,29484330,6850,6850,6850,6850,0
20241031,184300,29484330,6850,6850,6850,6850,0
20241031,184200,29484330,6850,6850,6850,6850,0
20241031,184100,29484330,6850,6850,6850,6850,0
20241031,184000,29484330,6850,6850,6850,6850,0
20241031,183900,29484330,6850,6850,6850,6850,0
20241031,183800,29484330,6850,6850,6850,6850,0
20241031,183700,29484330,6850,6850,6850,6850,0
20241031,183600,29484330,6850,6850,6850,6850,0
20241031,183500,29484330,6850,6850,6850,6850,0
20241031,183400,29484330,6850,6850,6850,6850,0
20241031,183300,29484330,6850,6850,6850,6850,0
20241031,183200,29484330,6850,6850,6850,6850,0
20241031,183100,29484330,6850,6850,6850,6850,0
20241031,183000,29484330,6850,6850,6850,6850,0
20241031,182900,29484330,6850,6850,6850,6850,0
20241031,182800,29484330,6850,6850,6850,6850,0
20241031,182700,29484330,6850,6850,6850,6850,0
20241031,182600,29484330,6850,6850,6850,6850,0
20241031,182500,29484330,6850,6850,6850,6850,0
20241031,182400,29484330,6850,6850,6850,6850,0
20241031,182300,29484330,6850,6850,6850,6850,0
20241031,182200,29484330,6850,6850,6850,6850,0
20241031,182100,29484330,6850,6850,6850,6850,0
20241031,182000,29484330,6850,6850,6850,6850,0
20241031,181900,29484330,6850,6850,6850,6850,0
20241031,181800,29484330,6850,6850,6850,6850,0
20241031,181700,29484330,6850,6850,6850,6850,100
20241031,181600,29484330,6850,6850,6850,6850,0
20241031,181500,29484330,6850,6850,6850,6850,0
20241031,181400,29484330,6850,6850,6850,6850,0
20241031,181300,29484330,6850,6850,6850,6850,0
20241031,181200,29484330,6850,6850,6850,6850,0
20241031,181100,29484330,6850,6850,6850,6850,0
20241031,181000,29484330,6850,6850,6850,6850,0
20241031,180900,29484330,6850,6850,6850,6850,0
20241031,180800,29484330,6850,6850,6850,6850,0
20241031,180700,29484330,6850,6850,6850,6850,0
20241031,180600,29484330,6850,6850,6850,6850,0
20241031,180500,29484330,6850,6850,6850,6850,0
20241031,180400,29484330,6850,6850,6850,6850,0
20241031,180300,29484330,6850,6850,6850,6850,0
20241031,180200,29484330,6850,6850,6850,6850,0
20241031,180100,29484330,6850,6850,6850,6850,0
20241031,180000,29484330,6850,6850,6850,6850,0
20241031,175900,29484330,6850,6850,6850,6850,0
20241031,175800,29484330,6850,6850,6850,6850,0
20241031,175700,29484330,6850,6850,6850,6850,0
20241031,175600,29484330,6850,6850,6850,6850,0
20241031,175500,29484330,6850,6850,6850,6850,0
20241031,175400,29484330,6850,6850,6850,6850,0
20241031,175300,29484330,6850,6850,6850,6850,0
20241031,175200,29484330,6850,6850,6850,6850,0
20241031,175100,29484330,6850,6850,6850,6850,0
20241031,175000,29484330,6850,6850,6850,6850,0
20241031,174900,29484330,6850,6850,6850,6850,0
20241031,174800,29484330,6850,6850,6850,6850,0
20241031,174700,29484330,6850,6850,6850,6850,100
20241031,174600,29484330,6850,6850,6850,6850,0
20241031,174500,29484330,6850,6850,6850,6850,0
20241031,174400,29484330,6850,6850,6850,6850,0
20241031,174300,29484330,6850,6850,6850,6850,0
20241031,174200,29484330,6850,6850,6850,6850,0
20241031,174100,29484330,6850,6850,6850,6850,0
20241031,174000,29484330,6850,6850,6850,6850,0
20241031,173900,29484330,6850,6850,6850,6850,0
20241031,173800,29484330,6850,6850,6850,6850,0
20241031,173700,29484330,6850,6850,6850,6850,0
20241031,173600,29484330,6850,6850,6850,6850,0
20241031,173500,29484330,6850,6850,6850,6850,0
20241031,173400,29484330,6850,6850,6850,6850,0
20241031,173300,29484330,6850,6850,6850,6850,0
20241031,173200,29484330,6850,6850,6850,6850,0
20241031,173100,29484330,6850,6850,6850,6850,0
20241031,173000,29484330,6850,6850,6850,6850,0
20241031,172900,29484330,6850,6850,6850,6850,0
20241031,172800,29484330,6850,6850,6850,6850,0
20241031,172700,29484330,6850,6850,6850,6850,0
20241031,172600,29484330,6850,6850,6850,6850,0
20241031,172500,29484330,6850,6850,6850,6850,0
20241031,172400,29484330,6850,6850,6850,6850,0
20241031,172300,29484330,6850,6850,6850,6850,0
20241031,172200,29484330,6850,6850,6850,6850,0
20241031,172100,29484330,6850,6850,6850,6850,0
20241031,172000,29484330,6850,6850,6850,6850,0
20241031,171900,29484330,6850,6850,6850,6850,0
20241031,171800,29484330,6850,6850,6850,6850,0
20241031,171700,29484330,6850,6850,6850,6850,100
20241031,171600,29484330,6850,6850,6850,6850,0
20241031,171500,29484330,6850,6850,6850,6850,0
20241031,171400,29484330,6850,6850,6850,6850,0
20241031,171300,29484330,6850,6850,6850,6850,0
20241031,171200,29484330,6850,6850,6850,6850,0
20241031,171100,29484330,6850,6850,6850,6850,0
20241031,171000,29484330,6850,6850,6850,6850,0
20241031,170900,29484330,6850,6850,6850,6850,0
20241031,170800,29484330,6850,6850,6850,6850,0
20241031,170700,29484330,6850,6850,6850,6850,0
20241031,170600,29484330,6850,6850,6850,6850,0
20241031,170500,29484330,6850,6850,6850,6850,0
20241031,170400,29484330,6850,6850,6850,6850,0
20241031,170300,29484330,6850,6850,6850,6850,0
20241031,170200,29484330,6850,6850,6850,6850,0
20241031,170100,29484330,6850,6850,6850,6850,0
20241031,170000,29484330,6850,6850,6850,6850,0
20241031,165900,29484330,6850,6850,6850,6850,0
20241031,165800,29484330,6850,6850,6850,6850,0
20241031,165700,29484330,6850,6850,6850,6850,0
20241031,165600,29484330,6850,6850,6850,6850,0
20241031,165500,29484330,6850,6850,6850,6850,0
20241031,165400,29484330,6850,6850,6850,6850,0
20241031,165300,29484330,6850,6850,6850,6850,0
20241031,165200,29484330,6850,6850,6850,6850,0
20241031,165100,29484330,6850,6850,6850,6850,0
20241031,165000,29484330,6850,6850,6850,6850,0
20241031,164900,29484330,6850,6850,6850,6850,0
20241031,164800,29484330,6850,6850,6850,6850,0
20241031,164700,29484330,6850,6850,6850,6850,100
20241031,164600,29484330,6850,6850,6850,6850,0
20241031,164500,29484330,6850,6850,6850,6850,0
20241031,164400,29484330,6850,6850,6850,6850,0
20241031,164300,29484330,6850,6850,6850,6850,0
20241031,164200,29484330,6850,6850,6850,6850,0
20241031,164100,29484330,6850,6850,6850,6850,0
20241031,164000,29484330,6850,6850,6850,6850,0
20241031,163900,29484330,6850,6850,6850,6850,0
20241031,163800,29484330,6850,6850,6850,6850,0
20241031,163700,29484330,6850,6850,6850,6850,0
20241031,163600,29484330,6850,6850,6850,6850,0
20241031,163500,29484330,6850,6850,6850,6850,0
20241031,163400,29484330,6850,6850,6850,6850,0
20241031,163300,29484330,6850,6850,6850,6850,0
20241031,163200,29484330,6850,6850,6850,6850,0
20241031,163100,29484330,6850,6850,6850,6850,0
20241031,163000,29484330,6850,6850,6850,6850,0
20241031,162900,29484330,6850,6850,6850,6850,0
20241031,162800,29484330,6850,6850,6850,6850,0
20241031,162700,29484330,6850,6850,6850,6850,0
20241031,162600,29484330,6850,6850,6850,6850,0
20241031,162500,29484330,6850,6850,6850,6850,0
20241031,162400,29484330,6850,6850,6850,6850,0
20241031,162300,29484330,6850,6850,6850,6850,0
20241031,162200,29484330,6850,6850,6850,6850,0
20241031,162100,29484330,6850,6850,6850,6850,0
20241031,162000,29484330,6850,6850,6850,6850,0
20241031,161900,29484330,6850,6850,6850,6850,0
20241031,161800,29484330,6850,6850,6850,6850,0
20241031,161700,29484330,6850,6850,6850,6850,100
20241031,161600,29484330,6850,6850,6850,6850,0
20241031,161500,29484330,6850,6850,6850,6850,0
20241031,161400,29484330,6850,6850,6850,6850,0
20241031,161300,29484330,6850,6850,6850,6850,0
20241031,161200,29484330,6850,6850,6850,6850,0
20241031,161100,29484330,6850,6850,6850,6850,0
20241031,161000,29484330,6850,6850,6850,6850,0
20241031,160900,29484330,6850,6850,6850,6850,0
20241031,160800,29484330,6850,6850,6850,6850,0
20241031,160700,29484330,6850,6850,6850,6850,0
20241031,160600,29484330,6850,6850,6850,6850,0
20241031,160500,29484330,6850,6850,6850,6850,0
20241031,160400,29484330,6850,6850,6850,6850,0
20241031,160300,29484330,6850,6850,6850,6850,0
20241031,160200,29484330,6850,6850,6850,6850,0
20241031,160100,29484330,6850,6850,6850,6850,0
20241031,160000,29484330,6850,6850,6850,6850,0
20241031,155900,29484330,6850,6850,6850,6850,0
20241031,155800,29484330,6850,6850,6850,6850,0
20241031,155700,29484330,6850,6850,6850,6850,0
20241031,155600,29484330,6850,6850,6850,6850,0
20241031,155500,29484330,6850,6850,6850,6850,0
20241031,155400,29484330,6850,6850,6850,6850,0
20241031,155300,29484330,6850,6850,6850,6850,0
20241031,155200,29484330,6850,6850,6850,6850,0
20241031,155100,29484330,6850,6850,6850,6850,0
20241031,155000,29484330,6850,6850,6850,6850,0
20241031,154900,29484330,6850,6850,6850,6850,0
20241031,154800,29484330,6850,6850,6850,6850,0
20241031,154700,29484330,6850,6850,6850,6850,100
20241031,154600,29484330,6850,6850,6850,6850,0
20241031,154500,29484330,6850,6850,6850,6850,0
20241031,154400,29484330,6850,6850,6850,6850,0
20241031,154300,29484330,6850,6850,6850,6850,0
20241031,154200,29484330,6850,6850,6850,6850,0
20241031,154100,29484330,6850,6850,6850,6850,0
20241031,154000,29484330,6850,6850,6850,6850,0
20241031,153900,29484330,6850,6850,6850,6850,0
20241031,153800,29484330,6850,6850,6850,6850,0
20241031,153700,29484330,6850,6850,6850,6850,0
20241031,153600,29484330,6850,6850,6850,6850,0
20241031,153500,29484330,6850,6850,6850,6850,0
20241031,153400,29484330,6850,6850,6850,6850,0
20241031,153300,29484330,6850,6850,6850,6850,0
20241031,153200,29484330,6850,6850,6850,6850,0
20241031,153100,29484330,6850,6850,6850,6850,0
20241031,153000,29484330,6850,6850,6850,6850,100
20241031,152900,28799330,6880,6880,6880,6880,0
20241031,152800,28799330,6880,6880,6880,6880,0
20241031,152700,28799330,6880,6880,6880,6880,0
20241031,152600,28799330,6880,6880,6880,6880,0
20241031,152500,28799330,6880,6880,6880,6880,0
20241031,152400,28799330,6880,6880,6880,6880,0
20241031,152300,28799330,6880,6880,6880,6880,0
20241031,152200,28799330,6880,6880,6880,6880,0
20241031,152100,28799330,6880,6880,6880,6880,0
20241031,152000,28799330,6880,6880,6880,6880,0
20241031,151900,28799330,6880,6880,6880,6880,0
20241031,151800,28799330,6880,6880,6880,6880,1
20241031,151700,28792450,6850,6850,6850,6850,0
20241031,151600,28792450,6850,6850,6850,6850,82
20241031,151500,28230750,6820,6820,6820,6820,220
20241031,151400,26730350,6820,6820,6820,6820,0
20241031,151300,26730350,6820,6830,6830,6820,4
20241031,151200,26703040,6850,6850,6850,6850,5
20241031,151100,26668790,6830,6830,6830,6830,0
20241031,151000,26668790,6830,6830,6830,6830,0
20241031,150900,26668790,6830,6830,6830,6830,0
20241031,150800,26668790,6830,6840,6850,6830,441
20241031,150700,23648070,6830,6830,6830,6830,11
20241031,150600,23572940,6850,6850,6850,6850,0
20241031,150500,23572940,6850,6850,6850,6850,0
20241031,150400,23572940,6850,6850,6850,6850,0
20241031,150300,23572940,6850,6850,6850,6850,0
20241031,150200,23572940,6850,6850,6850,6850,0
20241031,150100,23572940,6850,6850,6850,6850,0
20241031,150000,23572940,6850,6880,6880,6850,41
20241031,145900,23292060,6840,6840,6840,6840,0
20241031,145800,23292060,6840,6840,6840,6840,0
20241031,145700,23292060,6840,6840,6840,6840,0
20241031,145600,23292060,6840,6840,6840,6840,69
20241031,145500,22820100,6890,6840,6890,6840,2
20241031,145400,22806370,6900,6900,6900,6900,0
20241031,145300,22806370,6900,6900,6900,6900,0
20241031,145200,22806370,6900,6900,6900,6900,0
20241031,145100,22806370,6900,6900,6900,6900,0
20241031,145000,22806370,6900,6900,6900,6900,0
20241031,144900,22806370,6900,6900,6900,6900,0
20241031,144800,22806370,6900,6900,6900,6900,0
20241031,144700,22806370,6900,6900,6900,6900,0
20241031,144600,22806370,6900,6900,6900,6900,0
20241031,144500,22806370,6900,6900,6900,6900,0
20241031,144400,22806370,6900,6900,6900,6900,12
20241031,144300,22723570,6900,6900,6900,6900,0
20241031,144200,22723570,6900,6900,6900,6900,0
20241031,144100,22723570,6900,6900,6900,6900,0
20241031,144000,22723570,6900,6850,6900,6850,411
20241031,143900,19888170,6850,6870,6900,6850,683
20241031,143800,15184930,6870,6870,6870,6870,0
20241031,143700,15184930,6870,6870,6870,6870,0
20241031,143600,15184930,6870,6870,6870,6870,0
20241031,143500,15184930,6870,6870,6870,6870,0
20241031,143400,15184930,6870,6870,6870,6870,0
20241031,143300,15184930,6870,6870,6870,6870,0
20241031,143200,15184930,6870,6870,6870,6870,0
20241031,143100,15184930,6870,6870,6870,6870,0
20241031,143000,15184930,6870,6870,6870,6870,0
20241031,142900,15184930,6870,6870,6870,6870,0
20241031,142800,15184930,6870,6860,6870,6860,18
20241031,142700,15061290,6850,6850,6850,6850,70
20241031,142600,14581790,6840,6840,6840,6840,0
20241031,142500,14581790,6840,6840,6840,6840,0
20241031,142400,14581790,6840,6840,6840,6840,5
20241031,142300,14547590,6840,6840,6840,6840,210
20241031,142200,13111190,6840,6840,6840,6840,0
20241031,142100,13111190,6840,6840,6840,6840,0
20241031,142000,13111190,6840,6840,6840,6840,0
20241031,141900,13111190,6840,6840,6840,6840,0
20241031,141800,13111190,6840,6840,6840,6840,0
20241031,141700,13111190,6840,6840,6840,6840,0
20241031,141600,13111190,6840,6840,6840,6840,0
20241031,141500,13111190,6840,6840,6840,6840,0
20241031,141400,13111190,6840,6840,6840,6840,0
20241031,141300,13111190,6840,6840,6840,6840,0
20241031,141200,13111190,6840,6840,6840,6840,0
20241031,141100,13111190,6840,6840,6840,6840,0
20241031,141000,13111190,6840,6840,6840,6840,0
20241031,140900,13111190,6840,6840,6840,6840,0
20241031,140800,13111190,6840,6840,6840,6840,0
20241031,140700,13111190,6840,6840,6840,6840,0
20241031,140600,13111190,6840,6840,6840,6840,0
20241031,140500,13111190,6840,6840,6840,6840,0
20241031,140400,13111190,6840,6840,6840,6840,0
20241031,140300,13111190,6840,6840,6840,6840,0
20241031,140200,13111190,6840,6840,6840,6840,0
20241031,140100,13111190,6840,6840,6840,6840,0
20241031,140000,13111190,6840,6840,6840,6840,0
20241031,135900,13111190,6840,6840,6840,6840,0
20241031,135800,13111190,6840,6840,6840,6840,0
20241031,135700,13111190,6840,6840,6840,6840,0
20241031,135600,13111190,6840,6840,6840,6840,0
20241031,135500,13111190,6840,6840,6840,6840,0
20241031,135400,13111190,6840,6840,6840,6840,0
20241031,135300,13111190,6840,6840,6840,6840,0
20241031,135200,13111190,6840,6840,6840,6840,0
20241031,135100,13111190,6840,6840,6840,6840,0
20241031,135000,13111190,6840,6840,6840,6840,0
20241031,134900,13111190,6840,6840,6840,6840,0
20241031,134800,13111190,6840,6840,6840,6840,0
20241031,134700,13111190,6840,6840,6840,6840,0
20241031,134600,13111190,6840,6840,6840,6840,0
20241031,134500,13111190,6840,6840,6840,6840,0
20241031,134400,13111190,6840,6840,6840,6840,0
20241031,134300,13111190,6840,6840,6840,6840,0
20241031,134200,13111190,6840,6840,6840,6840,0
20241031,134100,13111190,6840,6800,6840,6800,8
20241031,134000,13056640,6790,6790,6790,6790,0
20241031,133900,13056640,6790,6790,6790,6790,0
20241031,133800,13056640,6790,6790,6790,6790,0
20241031,133700,13056640,6790,6790,6790,6790,0
20241031,133600,13056640,6790,6790,6790,6790,0
20241031,133500,13056640,6790,6790,6790,6790,100
20241031,133400,12377640,6790,6790,6790,6790,0
20241031,133300,12377640,6790,6790,6790,6790,69
20241031,133200,11909130,6790,6790,6790,6760,7
20241031,133100,11861630,6800,6800,6800,6800,0
20241031,133000,11861630,6800,6800,6800,6800,0
20241031,132900,11861630,6800,6800,6800,6800,0
20241031,132800,11861630,6800,6800,6800,6800,0
20241031,132700,11861630,6800,6800,6800,6800,0
20241031,132600,11861630,6800,6800,6800,6800,0
20241031,132500,11861630,6800,6800,6800,6800,0
20241031,132400,11861630,6800,6800,6800,6800,3
20241031,132300,11841230,6800,6800,6800,6800,13
20241031,132200,11752830,6810,6810,6810,6810,0
20241031,132100,11752830,6810,6810,6810,6810,0
20241031,132000,11752830,6810,6810,6810,6810,0
20241031,131900,11752830,6810,6810,6810,6810,5
20241031,131800,11718780,6810,6810,6810,6810,3
20241031,131700,11698350,6810,6810,6810,6810,2
20241031,131600,11684730,6810,6810,6810,6810,0
20241031,131500,11684730,6810,6810,6810,6810,0
20241031,131400,11684730,6810,6810,6810,6810,0
20241031,131300,11684730,6810,6810,6810,6810,1
20241031,131200,11677920,6820,6820,6820,6820,0
20241031,131100,11677920,6820,6820,6820,6820,0
20241031,131000,11677920,6820,6820,6820,6820,0
20241031,130900,11677920,6820,6820,6820,6820,0
20241031,130800,11677920,6820,6820,6820,6820,0
20241031,130700,11677920,6820,6820,6820,6820,0
20241031,130600,11677920,6820,6820,6820,6820,0
20241031,130500,11677920,6820,6820,6820,6820,0
20241031,130400,11677920,6820,6820,6820,6820,0
20241031,130300,11677920,6820,6820,6820,6820,0
20241031,130200,11677920,6820,6820,6820,6820,0
20241031,130100,11677920,6820,6820,6820,6820,0
20241031,130000,11677920,6820,6820,6820,6820,0
20241031,125900,11677920,6820,6820,6820,6820,0
20241031,125800,11677920,6820,6820,6820,6820,0
20241031,125700,11677920,6820,6810,6820,6810,2
20241031,125600,11664290,6800,6800,6800,6800,1
20241031,125500,11657490,6800,6800,6800,6800,0
20241031,125400,11657490,6800,6800,6800,6800,0
20241031,125300,11657490,6800,6800,6800,6800,86
20241031,125200,11072690,6800,6800,6800,6800,102
20241031,125100,10379090,6800,6800,6800,6800,6
20241031,125000,10338290,6820,6820,6820,6820,0
20241031,124900,10338290,6820,6820,6820,6820,0
20241031,124800,10338290,6820,6820,6820,6820,8
20241031,124700,10283730,6820,6820,6820,6820,0
20241031,124600,10283730,6820,6820,6820,6820,0
20241031,124500,10283730,6820,6820,6820,6820,0
20241031,124400,10283730,6820,6820,6820,6820,2
20241031,124300,10270090,6840,6840,6840,6840,0
20241031,124200,10270090,6840,6840,6840,6840,0
20241031,124100,10270090,6840,6840,6840,6840,0
20241031,124000,10270090,6840,6840,6840,6840,0
20241031,123900,10270090,6840,6840,6840,6840,0
20241031,123800,10270090,6840,6840,6840,6840,0
20241031,123700,10270090,6840,6840,6840,6840,0
20241031,123600,10270090,6840,6840,6840,6840,0
20241031,123500,10270090,6840,6840,6840,6840,0
20241031,123400,10270090,6840,6840,6840,6840,0
20241031,123300,10270090,6840,6840,6840,6840,0
20241031,123200,10270090,6840,6840,6840,6840,0
20241031,123100,10270090,6840,6840,6840,6840,0
20241031,123000,10270090,6840,6840,6840,6840,0
20241031,122900,10270090,6840,6840,6840,6840,4
20241031,122800,10242730,6840,6840,6840,6840,0
20241031,122700,10242730,6840,6840,6840,6840,0
20241031,122600,10242730,6840,6840,6840,6840,0
20241031,122500,10242730,6840,6840,6840,6840,0
20241031,122400,10242730,6840,6840,6840,6840,0
20241031,122300,10242730,6840,6840,6840,6840,0
20241031,122200,10242730,6840,6840,6840,6840,0
20241031,122100,10242730,6840,6840,6840,6840,0
20241031,122000,10242730,6840,6840,6840,6840,2
20241031,121900,10229050,6820,6820,6820,6820,0
20241031,121800,10229050,6820,6820,6820,6820,0
20241031,121700,10229050,6820,6820,6820,6820,0
20241031,121600,10229050,6820,6820,6820,6820,0
20241031,121500,10229050,6820,6820,6820,6820,0
20241031,121400,10229050,6820,6820,6820,6820,0
20241031,121300,10229050,6820,6820,6820,6820,0
20241031,121200,10229050,6820,6820,6820,6820,0
20241031,121100,10229050,6820,6820,6820,6820,0
20241031,121000,10229050,6820,6820,6820,6820,0
20241031,120900,10229050,6820,6820,6820,6820,0
20241031,120800,10229050,6820,6820,6820,6820,0
20241031,120700,10229050,6820,6820,6820,6820,0
20241031,120600,10229050,6820,6820,6820,6820,15
20241031,120500,10126750,6820,6820,6820,6820,1
20241031,120400,10119930,6790,6790,6790,6790,0
20241031,120300,10119930,6790,6790,6790,6790,0
20241031,120200,10119930,6790,6790,6790,6790,0
20241031,120100,10119930,6790,6790,6790,6790,0
20241031,120000,10119930,6790,6790,6790,6790,0
20241031,115900,10119930,6790,6790,6790,6790,0
20241031,115800,10119930,6790,6790,6790,6790,0
20241031,115700,10119930,6790,6790,6790,6790,0
20241031,115600,10119930,6790,6790,6790,6790,0
20241031,115500,10119930,6790,6790,6790,6790,1
20241031,115400,10113140,6820,6820,6820,6820,0
20241031,115300,10113140,6820,6820,6820,6820,0
20241031,115200,10113140,6820,6820,6820,6820,0
20241031,115100,10113140,6820,6820,6820,6820,0
20241031,115000,10113140,6820,6820,6820,6820,0
20241031,114900,10113140,6820,6820,6820,6820,0
20241031,114800,10113140,6820,6820,6820,6820,0
20241031,114700,10113140,6820,6820,6820,6820,0
20241031,114600,10113140,6820,6820,6820,6820,0
20241031,114500,10113140,6820,6820,6820,6820,0
20241031,114400,10113140,6820,6820,6820,6820,0
20241031,114300,10113140,6820,6820,6820,6820,0
20241031,114200,10113140,6820,6820,6820,6820,1
20241031,114100,10106320,6820,6820,6820,6820,0
20241031,114000,10106320,6820,6820,6820,6820,0
20241031,113900,10106320,6820,6820,6820,6820,0
20241031,113800,10106320,6820,6820,6820,6820,0
20241031,113700,10106320,6820,6820,6820,6820,0
20241031,113600,10106320,6820,6820,6820,6820,0
20241031,113500,10106320,6820,6820,6820,6820,0
20241031,113400,10106320,6820,6820,6820,6820,0
20241031,113300,10106320,6820,6820,6820,6820,0
20241031,113200,10106320,6820,6820,6820,6820,0
20241031,113100,10106320,6820,6820,6820,6820,0
20241031,113000,10106320,6820,6820,6820,6820,0
20241031,112900,10106320,6820,6820,6820,6820,0
20241031,112800,10106320,6820,6820,6820,6820,0
20241031,112700,10106320,6820,6820,6820,6820,0
20241031,112600,10106320,6820,6820,6820,6820,0
20241031,112500,10106320,6820,6820,6820,6820,0
20241031,112400,10106320,6820,6820,6820,6820,0
20241031,112300,10106320,6820,6820,6820,6820,0
20241031,112200,10106320,6820,6820,6820,6820,0
20241031,112100,10106320,6820,6820,6820,6820,0
20241031,112000,10106320,6820,6820,6820,6820,0
20241031,111900,10106320,6820,6820,6820,6820,0
20241031,111800,10106320,6820,6820,6820,6820,0
20241031,111700,10106320,6820,6820,6820,6820,0
20241031,111600,10106320,6820,6820,6820,6820,0
20241031,111500,10106320,6820,6760,6820,6740,208
20241031,111400,8702210,6790,6790,6790,6790,0
20241031,111300,8702210,6790,6790,6790,6790,500
20241031,111200,5307210,6790,6790,6790,6790,0
20241031,111100,5307210,6790,6790,6790,6790,1
20241031,111000,5300420,6780,6780,6780,6780,0
20241031,110900,5300420,6780,6780,6780,6780,0
20241031,110800,5300420,6780,6780,6780,6780,0
20241031,110700,5300420,6780,6780,6780,6780,21
20241031,110600,5158040,6770,6770,6770,6770,0
20241031,110500,5158040,6770,6770,6770,6770,11
20241031,110400,5083570,6770,6770,6770,6770,0
20241031,110300,5083570,6770,6770,6770,6770,0
20241031,110200,5083570,6770,6770,6770,6770,0
20241031,110100,5083570,6770,6770,6770,6770,0
20241031,110000,5083570,6770,6770,6770,6770,0
20241031,105900,5083570,6770,6770,6770,6770,5
20241031,105800,5049720,6770,6770,6770,6770,0
20241031,105700,5049720,6770,6770,6770,6770,2
20241031,105600,5036180,6770,6770,6770,6770,0
20241031,105500,5036180,6770,6770,6770,6770,0
20241031,105400,5036180,6770,6770,6770,6770,0
20241031,105300,5036180,6770,6770,6770,6770,0
20241031,105200,5036180,6770,6770,6770,6770,0
20241031,105100,5036180,6770,6770,6770,6770,0
20241031,105000,5036180,6770,6770,6770,6770,0
20241031,104900,5036180,6770,6770,6770,6770,0
20241031,104800,5036180,6770,6770,6770,6770,0
20241031,104700,5036180,6770,6770,6770,6770,0
20241031,104600,5036180,6770,6770,6770,6770,0
20241031,104500,5036180,6770,6770,6770,6770,0
20241031,104400,5036180,6770,6770,6770,6770,0
20241031,104300,5036180,6770,6770,6770,6770,0
20241031,104200,5036180,6770,6770,6770,6770,0
20241031,104100,5036180,6770,6770,6770,6770,0
20241031,104000,5036180,6770,6770,6770,6770,0
20241031,103900,5036180,6770,6770,6770,6770,0
20241031,103800,5036180,6770,6770,6770,6770,2
20241031,103700,5022640,6770,6770,6770,6770,5
20241031,103600,4988790,6760,6760,6760,6760,10
20241031,103500,4921190,6780,6780,6780,6780,0
20241031,103400,4921190,6780,6780,6780,6780,0
20241031,103300,4921190,6780,6780,6780,6780,0
20241031,103200,4921190,6780,6780,6780,6780,0
20241031,103100,4921190,6780,6780,6780,6780,0
20241031,103000,4921190,6780,6780,6780,6780,1
20241031,102900,4914410,6790,6790,6790,6790,0
20241031,102800,4914410,6790,6790,6790,6790,1
20241031,102700,4907620,6750,6770,6770,6750,100
20241031,102600,4232380,6770,6770,6770,6770,1
20241031,102500,4225610,6790,6790,6790,6790,0
20241031,102400,4225610,6790,6790,6790,6790,0
20241031,102300,4225610,6790,6790,6790,6790,0
20241031,102200,4225610,6790,6790,6790,6790,0
20241031,102100,4225610,6790,6790,6790,6790,0
20241031,102000,4225610,6790,6790,6790,6790,0
20241031,101900,4225610,6790,6790,6790,6790,0
20241031,101800,4225610,6790,6790,6790,6790,0
20241031,101700,4225610,6790,6790,6790,6790,0
20241031,101600,4225610,6790,6790,6790,6790,0
20241031,101500,4225610,6790,6790,6790,6790,0
20241031,101400,4225610,6790,6790,6790,6790,32
20241031,101300,4008330,6790,6790,6790,6790,0
20241031,101200,4008330,6790,6790,6790,6790,0
20241031,101100,4008330,6790,6790,6790,6790,0
20241031,101000,4008330,6790,6790,6790,6790,0
20241031,100900,4008330,6790,6790,6790,6790,0
20241031,100800,4008330,6790,6790,6790,6790,0
20241031,100700,4008330,6790,6790,6790,6790,0
20241031,100600,4008330,6790,6790,6790,6790,0
20241031,100500,4008330,6790,6790,6790,6790,0
20241031,100400,4008330,6790,6790,6790,6790,0
20241031,100300,4008330,6790,6790,6790,6790,1
20241031,100200,4001540,6780,6780,6780,6780,0
20241031,100100,4001540,6780,6780,6780,6780,2
20241031,100000,3987980,6790,6790,6790,6790,0
20241031,095900,3987980,6790,6790,6790,6790,7
20241031,095800,3940450,6790,6790,6790,6790,0
20241031,095700,3940450,6790,6790,6790,6790,1
20241031,095600,3933660,6800,6800,6800,6800,0
20241031,095500,3933660,6800,6800,6800,6800,0
20241031,095400,3933660,6800,6800,6800,6800,0
20241031,095300,3933660,6800,6800,6800,6800,0
20241031,095200,3933660,6800,6790,6800,6790,17
20241031,095100,3818160,6790,6790,6790,6790,0
20241031,095000,3818160,6790,6790,6790,6790,0
20241031,094900,3818160,6790,6790,6790,6790,1
20241031,094800,3811370,6790,6790,6790,6790,2
20241031,094700,3797790,6790,6790,6790,6790,1
20241031,094600,3791000,6750,6720,6750,6720,154
20241031,094500,2752670,6720,6720,6720,6720,2
20241031,094400,2739230,6720,6720,6720,6720,20
20241031,094300,2604830,6740,6740,6740,6740,1
20241031,094200,2598090,6730,6730,6730,6730,10
20241031,094100,2530790,6720,6720,6720,6720,0
20241031,094000,2530790,6720,6720,6720,6720,0
20241031,093900,2530790,6720,6720,6720,6720,0
20241031,093800,2530790,6720,6720,6720,6720,0
20241031,093700,2530790,6720,6720,6720,6720,2
20241031,093600,2517350,6740,6740,6740,6740,0
20241031,093500,2517350,6740,6740,6740,6740,0
20241031,093400,2517350,6740,6740,6740,6740,0
20241031,093300,2517350,6740,6740,6740,6740,0
20241031,093200,2517350,6740,6740,6740,6740,0
20241031,093100,2517350,6740,6740,6740,6740,0
20241031,093000,2517350,6740,6740,6740,6740,0
20241031,092900,2517350,6740,6740,6740,6740,0
20241031,092800,2517350,6740,6740,6740,6740,0
20241031,092700,2517350,6740,6740,6740,6740,0
20241031,092600,2517350,6740,6740,6740,6740,1
20241031,092500,2510610,6740,6740,6740,6740,0
20241031,092400,2510610,6740,6740,6740,6740,0
20241031,092300,2510610,6740,6740,6740,6740,0
20241031,092200,2510610,6740,6740,6740,6740,0
20241031,092100,2510610,6740,6740,6740,6740,0
20241031,092000,2510610,6740,6740,6740,6740,1
20241031,091900,2503870,6710,6710,6710,6710,69
20241031,091800,2040880,6710,6710,6710,6710,0
20241031,091700,2040880,6710,6710,6710,6710,0
20241031,091600,2040880,6710,6710,6710,6710,0
20241031,091500,2040880,6710,6710,6710,6710,0
20241031,091400,2040880,6710,6710,6710,6710,0
20241031,091300,2040880,6710,6710,6710,6710,1
20241031,091200,2034170,6670,6670,6670,6670,0
20241031,091100,2034170,6670,6670,6670,6670,56
20241031,091000,1660650,6670,6670,6670,6670,0
20241031,090900,1660650,6670,6670,6670,6670,0
20241031,090800,1660650,6670,6670,6670,6670,1
20241031,090700,1653980,6670,6670,6670,6670,6
20241031,090600,1613960,6690,6690,6690,6690,0
20241031,090500,1613960,6690,6690,6690,6690,30
20241031,090400,1413260,6690,6690,6690,6690,13
20241031,090300,1326290,6700,6700,6700,6700,0
20241031,090200,1326290,6700,6700,6700,6700,0
20241031,090100,1326290,6700,6690,6700,6690,21
20241031,090000,1185720,6680,6660,6680,6660,178