stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,200300,2526733220,5120,5120,5120,5120,4053
20231031,200200,2526733220,5120,5120,5120,5120,0
20231031,200100,2526733220,5120,5120,5120,5120,0
20231031,200000,2526733220,5120,5120,5120,5120,0
20231031,195900,2526733220,5120,5120,5120,5120,0
20231031,195800,2526733220,5120,5120,5120,5120,0
20231031,195700,2526733220,5120,5120,5120,5120,0
20231031,195600,2526733220,5120,5120,5120,5120,0
20231031,195500,2526733220,5120,5120,5120,5120,0
20231031,195400,2526733220,5120,5120,5120,5120,0
20231031,195300,2526733220,5120,5120,5120,5120,0
20231031,195200,2526733220,5120,5120,5120,5120,0
20231031,195100,2526733220,5120,5120,5120,5120,0
20231031,195000,2526733220,5120,5120,5120,5120,0
20231031,194900,2526733220,5120,5120,5120,5120,0
20231031,194800,2526733220,5120,5120,5120,5120,0
20231031,194700,2526733220,5120,5120,5120,5120,0
20231031,194600,2526733220,5120,5120,5120,5120,0
20231031,194500,2526733220,5120,5120,5120,5120,0
20231031,194400,2526733220,5120,5120,5120,5120,0
20231031,194300,2526733220,5120,5120,5120,5120,0
20231031,194200,2526733220,5120,5120,5120,5120,0
20231031,194100,2526733220,5120,5120,5120,5120,0
20231031,194000,2526733220,5120,5120,5120,5120,0
20231031,193900,2526733220,5120,5120,5120,5120,0
20231031,193800,2526733220,5120,5120,5120,5120,0
20231031,193700,2526733220,5120,5120,5120,5120,0
20231031,193600,2526733220,5120,5120,5120,5120,0
20231031,193500,2526733220,5120,5120,5120,5120,0
20231031,193400,2526733220,5120,5120,5120,5120,0
20231031,193300,2526733220,5120,5120,5120,5120,4053
20231031,193200,2526733220,5120,5120,5120,5120,0
20231031,193100,2526733220,5120,5120,5120,5120,0
20231031,193000,2526733220,5120,5120,5120,5120,0
20231031,192900,2526733220,5120,5120,5120,5120,0
20231031,192800,2526733220,5120,5120,5120,5120,0
20231031,192700,2526733220,5120,5120,5120,5120,0
20231031,192600,2526733220,5120,5120,5120,5120,0
20231031,192500,2526733220,5120,5120,5120,5120,0
20231031,192400,2526733220,5120,5120,5120,5120,0
20231031,192300,2526733220,5120,5120,5120,5120,0
20231031,192200,2526733220,5120,5120,5120,5120,0
20231031,192100,2526733220,5120,5120,5120,5120,0
20231031,192000,2526733220,5120,5120,5120,5120,0
20231031,191900,2526733220,5120,5120,5120,5120,0
20231031,191800,2526733220,5120,5120,5120,5120,0
20231031,191700,2526733220,5120,5120,5120,5120,0
20231031,191600,2526733220,5120,5120,5120,5120,0
20231031,191500,2526733220,5120,5120,5120,5120,0
20231031,191400,2526733220,5120,5120,5120,5120,0
20231031,191300,2526733220,5120,5120,5120,5120,0
20231031,191200,2526733220,5120,5120,5120,5120,0
20231031,191100,2526733220,5120,5120,5120,5120,0
20231031,191000,2526733220,5120,5120,5120,5120,0
20231031,190900,2526733220,5120,5120,5120,5120,0
20231031,190800,2526733220,5120,5120,5120,5120,0
20231031,190700,2526733220,5120,5120,5120,5120,0
20231031,190600,2526733220,5120,5120,5120,5120,0
20231031,190500,2526733220,5120,5120,5120,5120,0
20231031,190400,2526733220,5120,5120,5120,5120,0
20231031,190300,2526733220,5120,5120,5120,5120,4053
20231031,190200,2526733220,5120,5120,5120,5120,0
20231031,190100,2526733220,5120,5120,5120,5120,0
20231031,190000,2526733220,5120,5120,5120,5120,0
20231031,185900,2526733220,5120,5120,5120,5120,0
20231031,185800,2526733220,5120,5120,5120,5120,0
20231031,185700,2526733220,5120,5120,5120,5120,0
20231031,185600,2526733220,5120,5120,5120,5120,0
20231031,185500,2526733220,5120,5120,5120,5120,0
20231031,185400,2526733220,5120,5120,5120,5120,0
20231031,185300,2526733220,5120,5120,5120,5120,0
20231031,185200,2526733220,5120,5120,5120,5120,0
20231031,185100,2526733220,5120,5120,5120,5120,0
20231031,185000,2526733220,5120,5120,5120,5120,0
20231031,184900,2526733220,5120,5120,5120,5120,0
20231031,184800,2526733220,5120,5120,5120,5120,0
20231031,184700,2526733220,5120,5120,5120,5120,0
20231031,184600,2526733220,5120,5120,5120,5120,0
20231031,184500,2526733220,5120,5120,5120,5120,0
20231031,184400,2526733220,5120,5120,5120,5120,0
20231031,184300,2526733220,5120,5120,5120,5120,0
20231031,184200,2526733220,5120,5120,5120,5120,0
20231031,184100,2526733220,5120,5120,5120,5120,0
20231031,184000,2526733220,5120,5120,5120,5120,0
20231031,183900,2526733220,5120,5120,5120,5120,0
20231031,183800,2526733220,5120,5120,5120,5120,0
20231031,183700,2526733220,5120,5120,5120,5120,0
20231031,183600,2526733220,5120,5120,5120,5120,0
20231031,183500,2526733220,5120,5120,5120,5120,0
20231031,183400,2526733220,5120,5120,5120,5120,0
20231031,183300,2526733220,5120,5120,5120,5120,4053
20231031,183200,2526733220,5120,5120,5120,5120,0
20231031,183100,2526733220,5120,5120,5120,5120,0
20231031,183000,2526733220,5120,5120,5120,5120,0
20231031,182900,2526733220,5120,5120,5120,5120,0
20231031,182800,2526733220,5120,5120,5120,5120,0
20231031,182700,2526733220,5120,5120,5120,5120,0
20231031,182600,2526733220,5120,5120,5120,5120,0
20231031,182500,2526733220,5120,5120,5120,5120,0
20231031,182400,2526733220,5120,5120,5120,5120,0
20231031,182300,2526733220,5120,5120,5120,5120,0
20231031,182200,2526733220,5120,5120,5120,5120,0
20231031,182100,2526733220,5120,5120,5120,5120,0
20231031,182000,2526733220,5120,5120,5120,5120,0
20231031,181900,2526733220,5120,5120,5120,5120,0
20231031,181800,2526733220,5120,5120,5120,5120,0
20231031,181700,2526733220,5120,5120,5120,5120,0
20231031,181600,2526733220,5120,5120,5120,5120,0
20231031,181500,2526733220,5120,5120,5120,5120,0
20231031,181400,2526733220,5120,5120,5120,5120,0
20231031,181300,2526733220,5120,5120,5120,5120,0
20231031,181200,2526733220,5120,5120,5120,5120,0
20231031,181100,2526733220,5120,5120,5120,5120,0
20231031,181000,2526733220,5120,5120,5120,5120,0
20231031,180900,2526733220,5120,5120,5120,5120,0
20231031,180800,2526733220,5120,5120,5120,5120,0
20231031,180700,2526733220,5120,5120,5120,5120,0
20231031,180600,2526733220,5120,5120,5120,5120,0
20231031,180500,2526733220,5120,5120,5120,5120,0
20231031,180400,2526733220,5120,5120,5120,5120,0
20231031,180300,2526733220,5120,5120,5120,5120,4053
20231031,180200,2526733220,5120,5120,5120,5120,0
20231031,180100,2526733220,5120,5120,5120,5120,0
20231031,180000,2526733220,5120,5120,5120,5120,0
20231031,175900,2526733220,5120,5120,5120,5120,0
20231031,175800,2526733220,5120,5120,5120,5120,0
20231031,175700,2526733220,5120,5120,5120,5120,0
20231031,175600,2526733220,5120,5120,5120,5120,0
20231031,175500,2526733220,5120,5120,5120,5120,0
20231031,175400,2526733220,5120,5120,5120,5120,0
20231031,175300,2526733220,5120,5120,5120,5120,0
20231031,175200,2526733220,5120,5120,5120,5120,0
20231031,175100,2526733220,5120,5120,5120,5120,0
20231031,175000,2526733220,5120,5120,5120,5120,0
20231031,174900,2526733220,5120,5120,5120,5120,0
20231031,174800,2526733220,5120,5120,5120,5120,0
20231031,174700,2526733220,5120,5120,5120,5120,0
20231031,174600,2526733220,5120,5120,5120,5120,0
20231031,174500,2526733220,5120,5120,5120,5120,0
20231031,174400,2526733220,5120,5120,5120,5120,0
20231031,174300,2526733220,5120,5120,5120,5120,0
20231031,174200,2526733220,5120,5120,5120,5120,0
20231031,174100,2526733220,5120,5120,5120,5120,0
20231031,174000,2526733220,5120,5120,5120,5120,0
20231031,173900,2526733220,5120,5120,5120,5120,0
20231031,173800,2526733220,5120,5120,5120,5120,0
20231031,173700,2526733220,5120,5120,5120,5120,0
20231031,173600,2526733220,5120,5120,5120,5120,0
20231031,173500,2526733220,5120,5120,5120,5120,0
20231031,173400,2526733220,5120,5120,5120,5120,0
20231031,173300,2526733220,5120,5120,5120,5120,4053
20231031,173200,2526733220,5120,5120,5120,5120,0
20231031,173100,2526733220,5120,5120,5120,5120,0
20231031,173000,2526733220,5120,5120,5120,5120,0
20231031,172900,2526733220,5120,5120,5120,5120,0
20231031,172800,2526733220,5120,5120,5120,5120,0
20231031,172700,2526733220,5120,5120,5120,5120,0
20231031,172600,2526733220,5120,5120,5120,5120,0
20231031,172500,2526733220,5120,5120,5120,5120,0
20231031,172400,2526733220,5120,5120,5120,5120,0
20231031,172300,2526733220,5120,5120,5120,5120,0
20231031,172200,2526733220,5120,5120,5120,5120,0
20231031,172100,2526733220,5120,5120,5120,5120,0
20231031,172000,2526733220,5120,5120,5120,5120,0
20231031,171900,2526733220,5120,5120,5120,5120,0
20231031,171800,2526733220,5120,5120,5120,5120,0
20231031,171700,2526733220,5120,5120,5120,5120,0
20231031,171600,2526733220,5120,5120,5120,5120,0
20231031,171500,2526733220,5120,5120,5120,5120,0
20231031,171400,2526733220,5120,5120,5120,5120,0
20231031,171300,2526733220,5120,5120,5120,5120,0
20231031,171200,2526733220,5120,5120,5120,5120,0
20231031,171100,2526733220,5120,5120,5120,5120,0
20231031,171000,2526733220,5120,5120,5120,5120,0
20231031,170900,2526733220,5120,5120,5120,5120,0
20231031,170800,2526733220,5120,5120,5120,5120,0
20231031,170700,2526733220,5120,5120,5120,5120,0
20231031,170600,2526733220,5120,5120,5120,5120,0
20231031,170500,2526733220,5120,5120,5120,5120,0
20231031,170400,2526733220,5120,5120,5120,5120,0
20231031,170300,2526733220,5120,5120,5120,5120,4053
20231031,170200,2526733220,5120,5120,5120,5120,0
20231031,170100,2526733220,5120,5120,5120,5120,0
20231031,170000,2526733220,5120,5120,5120,5120,0
20231031,165900,2526733220,5120,5120,5120,5120,0
20231031,165800,2526733220,5120,5120,5120,5120,0
20231031,165700,2526733220,5120,5120,5120,5120,0
20231031,165600,2526733220,5120,5120,5120,5120,0
20231031,165500,2526733220,5120,5120,5120,5120,0
20231031,165400,2526733220,5120,5120,5120,5120,0
20231031,165300,2526733220,5120,5120,5120,5120,0
20231031,165200,2526733220,5120,5120,5120,5120,0
20231031,165100,2526733220,5120,5120,5120,5120,0
20231031,165000,2526733220,5120,5120,5120,5120,0
20231031,164900,2526733220,5120,5120,5120,5120,0
20231031,164800,2526733220,5120,5120,5120,5120,0
20231031,164700,2526733220,5120,5120,5120,5120,0
20231031,164600,2526733220,5120,5120,5120,5120,0
20231031,164500,2526733220,5120,5120,5120,5120,0
20231031,164400,2526733220,5120,5120,5120,5120,0
20231031,164300,2526733220,5120,5120,5120,5120,0
20231031,164200,2526733220,5120,5120,5120,5120,0
20231031,164100,2526733220,5120,5120,5120,5120,0
20231031,164000,2526733220,5120,5120,5120,5120,0
20231031,163900,2526733220,5120,5120,5120,5120,0
20231031,163800,2526733220,5120,5120,5120,5120,0
20231031,163700,2526733220,5120,5120,5120,5120,0
20231031,163600,2526733220,5120,5120,5120,5120,0
20231031,163500,2526733220,5120,5120,5120,5120,0
20231031,163400,2526733220,5120,5120,5120,5120,0
20231031,163300,2526733220,5120,5120,5120,5120,4053
20231031,163200,2526733220,5120,5120,5120,5120,0
20231031,163100,2526733220,5120,5120,5120,5120,0
20231031,163000,2526733220,5120,5120,5120,5120,0
20231031,162900,2526733220,5120,5120,5120,5120,0
20231031,162800,2526733220,5120,5120,5120,5120,0
20231031,162700,2526733220,5120,5120,5120,5120,0
20231031,162600,2526733220,5120,5120,5120,5120,0
20231031,162500,2526733220,5120,5120,5120,5120,0
20231031,162400,2526733220,5120,5120,5120,5120,0
20231031,162300,2526733220,5120,5120,5120,5120,0
20231031,162200,2526733220,5120,5120,5120,5120,0
20231031,162100,2526733220,5120,5120,5120,5120,0
20231031,162000,2526733220,5120,5120,5120,5120,0
20231031,161900,2526733220,5120,5120,5120,5120,0
20231031,161800,2526733220,5120,5120,5120,5120,0
20231031,161700,2526733220,5120,5120,5120,5120,0
20231031,161600,2526733220,5120,5120,5120,5120,0
20231031,161500,2526733220,5120,5120,5120,5120,0
20231031,161400,2526733220,5120,5120,5120,5120,0
20231031,161300,2526733220,5120,5120,5120,5120,0
20231031,161200,2526733220,5120,5120,5120,5120,0
20231031,161100,2526733220,5120,5120,5120,5120,0
20231031,161000,2526733220,5120,5120,5120,5120,0
20231031,160900,2526733220,5120,5120,5120,5120,0
20231031,160800,2526733220,5120,5120,5120,5120,0
20231031,160700,2526733220,5120,5120,5120,5120,0
20231031,160600,2526733220,5120,5120,5120,5120,0
20231031,160500,2526733220,5120,5120,5120,5120,0
20231031,160400,2526733220,5120,5120,5120,5120,0
20231031,160300,2526733220,5120,5120,5120,5120,4053
20231031,160200,2526733220,5120,5120,5120,5120,0
20231031,160100,2526733220,5120,5120,5120,5120,0
20231031,160000,2526733220,5120,5120,5120,5120,0
20231031,155900,2526733220,5120,5120,5120,5120,0
20231031,155800,2526733220,5120,5120,5120,5120,0
20231031,155700,2526733220,5120,5120,5120,5120,0
20231031,155600,2526733220,5120,5120,5120,5120,0
20231031,155500,2526733220,5120,5120,5120,5120,0
20231031,155400,2526733220,5120,5120,5120,5120,0
20231031,155300,2526733220,5120,5120,5120,5120,0
20231031,155200,2526733220,5120,5120,5120,5120,0
20231031,155100,2526733220,5120,5120,5120,5120,0
20231031,155000,2526733220,5120,5120,5120,5120,0
20231031,154900,2526733220,5120,5120,5120,5120,0
20231031,154800,2526733220,5120,5120,5120,5120,0
20231031,154700,2526733220,5120,5120,5120,5120,0
20231031,154600,2526733220,5120,5120,5120,5120,0
20231031,154500,2526733220,5120,5120,5120,5120,0
20231031,154400,2526733220,5120,5120,5120,5120,0
20231031,154300,2526733220,5120,5120,5120,5120,0
20231031,154200,2526733220,5120,5120,5120,5120,0
20231031,154100,2526733220,5120,5120,5120,5120,0
20231031,154000,2526733220,5120,5120,5120,5120,0
20231031,153900,2526733220,5120,5120,5120,5120,0
20231031,153800,2526733220,5120,5120,5120,5120,0
20231031,153700,2526733220,5120,5120,5120,5120,0
20231031,153600,2526733220,5120,5120,5120,5120,0
20231031,153500,2526733220,5120,5120,5120,5120,0
20231031,153400,2526733220,5120,5120,5120,5120,0
20231031,153300,2526733220,5120,5120,5120,5120,4053
20231031,153200,2526733220,5120,5120,5120,5120,0
20231031,153100,2526733220,5120,5120,5120,5120,0
20231031,153000,2526733220,5120,5120,5120,5120,4053
20231031,152900,2505981860,5200,5200,5200,5200,0
20231031,152800,2505981860,5200,5200,5200,5200,0
20231031,152700,2505981860,5200,5200,5200,5200,0
20231031,152600,2505981860,5200,5200,5200,5200,0
20231031,152500,2505981860,5200,5200,5200,5200,0
20231031,152400,2505981860,5200,5200,5200,5200,0
20231031,152300,2505981860,5200,5200,5200,5200,0
20231031,152200,2505981860,5200,5200,5200,5200,0
20231031,152100,2505981860,5200,5200,5200,5200,0
20231031,152000,2505981860,5200,5200,5200,5200,0
20231031,151900,2505981860,5200,5150,5200,5140,637
20231031,151800,2502702920,5150,5170,5180,5150,1353
20231031,151700,2495715370,5170,5170,5190,5170,59
20231031,151600,2495410320,5170,5190,5190,5170,630
20231031,151500,2492148620,5200,5190,5200,5160,809
20231031,151400,2487964110,5200,5200,5200,5200,0
20231031,151300,2487964110,5200,5220,5220,5200,409
20231031,151200,2485831650,5230,5210,5230,5210,829
20231031,151100,2481498810,5200,5160,5200,5160,2566
20231031,151000,2468198700,5170,5180,5180,5150,112
20231031,150900,2467621670,5170,5150,5170,5150,199
20231031,150800,2466594840,5170,5150,5180,5150,1216
20231031,150700,2460299420,5150,5140,5150,5140,572
20231031,150600,2457353990,5150,5150,5150,5150,0
20231031,150500,2457353990,5150,5140,5150,5140,1484
20231031,150400,2449719490,5160,5160,5160,5160,0
20231031,150300,2449719490,5160,5160,5160,5150,822
20231031,150200,2445478020,5150,5150,5150,5140,633
20231031,150100,2442218120,5140,5140,5150,5140,870
20231031,150000,2437745320,5140,5130,5140,5130,9
20231031,145900,2437699100,5130,5140,5140,5130,35
20231031,145800,2437519510,5130,5130,5130,5110,111
20231031,145700,2436952080,5110,5110,5110,5110,100
20231031,145600,2436441080,5110,5120,5120,5110,1645
20231031,145500,2428034930,5140,5140,5140,5140,0
20231031,145400,2428034930,5140,5140,5140,5140,0
20231031,145300,2428034930,5140,5110,5140,5110,360
20231031,145200,2426188500,5130,5130,5130,5130,0
20231031,145100,2426188500,5130,5130,5130,5130,250
20231031,145000,2424906000,5140,5140,5140,5100,15005
20231031,144900,2348208680,5150,5150,5150,5150,386
20231031,144800,2346220780,5150,5150,5180,5120,1116
20231031,144700,2340470680,5150,5130,5170,5130,1548
20231031,144600,2332499320,5130,5110,5130,5110,865
20231031,144500,2328071520,5100,5110,5110,5100,147
20231031,144400,2327321350,5110,5110,5120,5100,217
20231031,144300,2326214460,5110,5090,5110,5090,865
20231031,144200,2321795250,5090,5100,5100,5050,5653
20231031,144100,2293118000,5070,5130,5130,5050,9224
20231031,144000,2246392390,5120,5120,5130,5120,1182
20231031,143900,2240338790,5120,5120,5120,5120,5
20231031,143800,2240313190,5110,5110,5110,5110,44
20231031,143700,2240088350,5110,5100,5120,5080,1382
20231031,143600,2233043700,5100,5110,5110,5100,19
20231031,143500,2232946670,5110,5100,5110,5100,10
20231031,143400,2232895630,5120,5120,5120,5110,233
20231031,143300,2231702820,5130,5080,5130,5080,444
20231031,143200,2229439390,5090,5080,5090,5080,684
20231031,143100,2225959620,5090,5110,5110,5090,1085
20231031,143000,2220436190,5110,5110,5110,5110,654
20231031,142900,2217094250,5100,5120,5120,5100,818
20231031,142800,2212915500,5120,5110,5160,5100,5279
20231031,142700,2185972090,5110,5120,5120,5110,733
20231031,142600,2182222640,5120,5160,5160,5110,9040
20231031,142500,2135904900,5130,5140,5140,5130,2751
20231031,142400,2121787060,5140,5180,5190,5140,936
20231031,142300,2116963190,5190,5190,5190,5190,0
20231031,142200,2116963190,5190,5160,5190,5160,558
20231031,142100,2114068910,5160,5160,5160,5160,407
20231031,142000,2111968790,5160,5160,5160,5160,4
20231031,141900,2111948150,5160,5160,5160,5160,60
20231031,141800,2111638550,5160,5160,5160,5160,0
20231031,141700,2111638550,5160,5170,5170,5160,984
20231031,141600,2106559270,5170,5170,5170,5170,0
20231031,141500,2106559270,5170,5190,5190,5170,612
20231031,141400,2103395110,5190,5190,5200,5190,224
20231031,141300,2102231510,5200,5190,5200,5190,200
20231031,141200,2101191680,5200,5180,5200,5180,69
20231031,141100,2100833060,5190,5190,5190,5190,52
20231031,141000,2100563180,5180,5180,5180,5180,255
20231031,140900,2099242280,5170,5170,5180,5170,24
20231031,140800,2099118150,5160,5160,5160,5160,0
20231031,140700,2099118150,5160,5160,5180,5160,154
20231031,140600,2098322450,5190,5180,5190,5180,66
20231031,140500,2097979950,5200,5200,5200,5200,0
20231031,140400,2097979950,5200,5200,5200,5200,0
20231031,140300,2097979950,5200,5180,5200,5180,431
20231031,140200,2095743430,5200,5200,5200,5200,0
20231031,140100,2095743430,5200,5180,5200,5180,220
20231031,140000,2094603200,5170,5170,5170,5170,0
20231031,135900,2094603200,5170,5170,5170,5170,47
20231031,135800,2094360210,5150,5150,5150,5150,77
20231031,135700,2093963660,5150,5160,5160,5150,734
20231031,135600,2090178030,5170,5170,5170,5170,0
20231031,135500,2090178030,5170,5170,5170,5170,0
20231031,135400,2090178030,5170,5170,5170,5170,173
20231031,135300,2089283620,5170,5180,5180,5170,99
20231031,135200,2088771180,5190,5180,5190,5170,494
20231031,135100,2086215680,5220,5170,5220,5170,501
20231031,135000,2083625460,5170,5230,5240,5170,1369
20231031,134900,2076541070,5220,5220,5220,5220,500
20231031,134800,2073931070,5220,5220,5220,5210,546
20231031,134700,2071084400,5180,5220,5220,5180,261
20231031,134600,2069732380,5220,5210,5220,5210,470
20231031,134500,2067282330,5180,5220,5220,5180,2325
20231031,134400,2055156350,5220,5210,5250,5190,242
20231031,134300,2053896520,5250,5220,5250,5220,737
20231031,134200,2050030470,5220,5230,5230,5180,245
20231031,134100,2048756150,5230,5180,5230,5180,204
20231031,134000,2047699290,5180,5190,5210,5180,93
20231031,133900,2047215710,5220,5190,5220,5190,407
20231031,133800,2045096350,5190,5190,5190,5190,5
20231031,133700,2045070400,5190,5190,5190,5190,355
20231031,133600,2043227950,5190,5210,5210,5190,360
20231031,133500,2041359310,5200,5200,5200,5200,594
20231031,133400,2038270510,5220,5210,5230,5210,114
20231031,133300,2037675510,5210,5230,5230,5200,1149
20231031,133200,2031679450,5220,5210,5220,5200,460
20231031,133100,2029283660,5200,5190,5200,5190,845
20231031,133000,2024894210,5190,5190,5190,5190,57
20231031,132900,2024598380,5150,5170,5190,5150,333
20231031,132800,2022874170,5160,5130,5160,5130,519
20231031,132700,2020199760,5130,5130,5130,5130,52
20231031,132600,2019933000,5140,5140,5140,5140,127
20231031,132500,2019280220,5140,5140,5140,5140,5
20231031,132400,2019254520,5110,5150,5150,5110,353
20231031,132300,2017436970,5140,5140,5140,5140,137
20231031,132200,2016732790,5140,5120,5140,5100,985
20231031,132100,2011679750,5140,5130,5140,5130,376
20231031,132000,2009750830,5130,5160,5160,5100,6345
20231031,131900,1977296290,5170,5140,5170,5140,113
20231031,131800,1976715320,5140,5170,5170,5120,1865
20231031,131700,1967152220,5170,5140,5170,5140,1025
20231031,131600,1961882130,5150,5140,5150,5140,1915
20231031,131500,1952037030,5160,5160,5160,5160,7
20231031,131400,1952000910,5160,5160,5160,5160,5
20231031,131300,1951975110,5140,5170,5170,5140,8
20231031,131200,1951933900,5170,5150,5180,5130,6070
20231031,131100,1920746630,5180,5170,5180,5140,6432
20231031,131000,1887633310,5160,5200,5200,5160,4214
20231031,130900,1865817300,5230,5200,5230,5200,278
20231031,130800,1864371190,5230,5230,5230,5230,90
20231031,130700,1863900490,5190,5220,5220,5190,488
20231031,130600,1861355770,5220,5220,5220,5220,1
20231031,130500,1861350550,5200,5190,5200,5190,1551
20231031,130400,1853300450,5190,5200,5200,5190,1050
20231031,130300,1847844110,5210,5220,5220,5210,253
20231031,130200,1846525930,5220,5220,5220,5220,239
20231031,130100,1845278350,5220,5230,5230,5220,5
20231031,130000,1845252210,5220,5230,5250,5220,612
20231031,125900,1842053430,5220,5220,5220,5220,243
20231031,125800,1840784970,5210,5210,5210,5210,0
20231031,125700,1840784970,5210,5230,5230,5200,3
20231031,125600,1840769330,5200,5260,5260,5200,7564
20231031,125500,1801352300,5290,5290,5290,5290,0
20231031,125400,1801352300,5290,5280,5290,5280,162
20231031,125300,1800496600,5290,5260,5290,5260,689
20231031,125200,1796859630,5250,5310,5310,5250,596
20231031,125100,1793716330,5280,5320,5330,5280,3984
20231031,125000,1772520630,5320,5260,5320,5260,2001
20231031,124900,1761890970,5260,5270,5280,5260,103
20231031,124800,1761348590,5260,5270,5280,5260,320
20231031,124700,1759664040,5280,5270,5290,5270,1299
20231031,124600,1752803690,5250,5230,5280,5200,490
20231031,124500,1750228530,5230,5210,5230,5200,648
20231031,124400,1746851270,5220,5220,5220,5210,903
20231031,124300,1742138540,5190,5160,5270,5160,2604
20231031,124200,1728523920,5180,5200,5200,5160,99
20231031,124100,1728009460,5210,5190,5210,5190,425
20231031,124000,1725799690,5210,5190,5210,5190,980
20231031,123900,1720703800,5200,5150,5200,5150,1275
20231031,123800,1714091840,5160,5150,5160,5150,58
20231031,123700,1713792620,5160,5150,5160,5150,393
20231031,123600,1711764810,5150,5140,5150,5140,116
20231031,123500,1711168080,5130,5120,5130,5120,57
20231031,123400,1710876170,5120,5130,5130,5120,249
20231031,123300,1709599550,5140,5150,5150,5140,150
20231031,123200,1708827480,5120,5150,5150,5120,101
20231031,123100,1708309410,5140,5170,5180,5140,741
20231031,123000,1704485870,5160,5170,5170,5160,424
20231031,122900,1702294070,5170,5140,5170,5130,298
20231031,122800,1700756610,5140,5130,5140,5120,491
20231031,122700,1698237900,5130,5130,5130,5130,247
20231031,122600,1696970790,5130,5120,5130,5120,219
20231031,122500,1695849000,5090,5120,5120,5090,68
20231031,122400,1695501140,5120,5120,5120,5120,159
20231031,122300,1694687060,5110,5110,5110,5110,60
20231031,122200,1694380460,5110,5110,5110,5110,222
20231031,122100,1693246040,5100,5090,5100,5090,217
20231031,122000,1692140510,5080,5080,5080,5080,1430
20231031,121900,1684876110,5090,5080,5090,5070,467
20231031,121800,1682501010,5090,5100,5100,5090,2917
20231031,121700,1667636440,5120,5120,5120,5120,100
20231031,121600,1667124440,5130,5120,5130,5120,218
20231031,121500,1666006130,5130,5130,5130,5120,600
20231031,121400,1662928580,5130,5120,5140,5120,450
20231031,121300,1660620020,5110,5100,5110,5100,19
20231031,121200,1660523000,5100,5100,5100,5100,13
20231031,121100,1660456700,5100,5100,5110,5100,264
20231031,121000,1659108040,5080,5080,5080,5080,600
20231031,120900,1656060040,5110,5090,5110,5080,689
20231031,120800,1652554540,5100,5090,5100,5090,127
20231031,120700,1651906940,5090,5090,5090,5090,517
20231031,120600,1649275410,5090,5080,5090,5080,290
20231031,120500,1647799930,5080,5090,5090,5080,283
20231031,120400,1646361690,5100,5100,5110,5100,210
20231031,120300,1645288710,5100,5090,5100,5090,48
20231031,120200,1645043990,5100,5100,5110,5100,500
20231031,120100,1642489080,5110,5120,5130,5110,73
20231031,120000,1642114690,5130,5100,5140,5100,733
20231031,115900,1638355870,5100,5070,5100,5070,383
20231031,115800,1636409860,5060,5050,5060,5050,36
20231031,115700,1636227780,5040,5040,5040,5040,214
20231031,115600,1635149220,5060,5050,5060,5040,1024
20231031,115500,1629986790,5050,5060,5060,5050,1012
20231031,115400,1624875710,5060,5050,5060,5050,618
20231031,115300,1621751310,5050,5030,5050,5030,379
20231031,115200,1619844090,5020,5010,5020,5010,1427
20231031,115100,1612691540,5010,5010,5010,5010,242
20231031,115000,1611479120,5010,5010,5020,4985,1369
20231031,114900,1604642040,5030,5040,5040,4995,4475
20231031,114800,1582235550,5040,5040,5050,5030,1096
20231031,114700,1576717690,5050,5050,5050,5050,500
20231031,114600,1574192690,5040,5100,5100,5040,1808
20231031,114500,1565050330,5080,5080,5080,5080,1297
20231031,114400,1558461570,5080,5110,5110,5080,4657
20231031,114300,1534718380,5100,5100,5110,5100,74
20231031,114200,1534340970,5100,5100,5100,5100,475
20231031,114100,1531918470,5100,5090,5110,5090,548
20231031,114000,1529122140,5090,5100,5100,5090,712
20231031,113900,1525495430,5130,5130,5130,5130,262
20231031,113800,1524151370,5130,5120,5130,5100,4294
20231031,113700,1502222690,5120,5150,5150,5120,1111
20231031,113600,1496527520,5150,5160,5160,5150,232
20231031,113500,1495332150,5150,5150,5150,5130,645
20231031,113400,1492018380,5130,5170,5170,5130,1423
20231031,113300,1484699840,5190,5200,5200,5190,2763
20231031,113200,1470354860,5170,5200,5240,5170,1288
20231031,113100,1463657990,5200,5240,5250,5200,1316
20231031,113000,1456792010,5240,5300,5360,5200,6479
20231031,112900,1422534860,5300,5330,5370,5300,4028
20231031,112800,1401086130,5330,5340,5340,5310,2496
20231031,112700,1387792300,5350,5310,5350,5310,2819
20231031,112600,1372752260,5300,5270,5300,5260,3358
20231031,112500,1355019600,5270,5220,5280,5220,3322
20231031,112400,1337549520,5240,5230,5260,5210,4195
20231031,112300,1315566980,5260,5260,5270,5240,2771
20231031,112200,1300994980,5270,5250,5270,5240,5515
20231031,112100,1271965170,5240,5170,5240,5170,2179
20231031,112000,1260641320,5170,5150,5170,5140,6133
20231031,111900,1229048920,5150,5140,5170,5140,1273
20231031,111800,1222486780,5150,5130,5150,5130,6173
20231031,111700,1190722470,5130,5120,5140,5120,2399
20231031,111600,1178427960,5110,5100,5110,5100,622
20231031,111500,1175252540,5100,5110,5110,5100,883
20231031,111400,1170746760,5100,5070,5100,5070,4576
20231031,111300,1147434650,5060,5060,5070,5060,2578
20231031,111200,1134366580,5050,5050,5050,5050,511
20231031,111100,1131786030,5050,5040,5050,5040,1248
20231031,111000,1125484640,5040,5030,5040,5030,517
20231031,110900,1122882100,5030,5020,5030,5020,221
20231031,110800,1121772270,5020,5020,5020,5020,180
20231031,110700,1120868670,5020,5030,5030,5020,205
20231031,110600,1119837570,5030,5040,5040,5030,134
20231031,110500,1119162550,5040,5040,5040,5040,165
20231031,110400,1118330950,5040,5040,5040,5040,269
20231031,110300,1116975190,5040,5050,5060,5040,215
20231031,110200,1115891350,5050,5050,5050,5050,245
20231031,110100,1114654100,5050,5050,5050,5050,127
20231031,110000,1114012750,5050,5050,5050,5050,450
20231031,105900,1111740250,5060,5050,5060,5050,832
20231031,105800,1107536890,5040,5040,5050,5040,862
20231031,105700,1103189730,5030,5030,5030,5030,70
20231031,105600,1102837630,5010,5010,5010,5010,200
20231031,105500,1101835630,5010,5010,5010,5010,140
20231031,105400,1101134230,5010,5010,5010,5010,112
20231031,105300,1100573110,5000,5000,5000,5000,500
20231031,105200,1098073110,5000,5000,5000,5000,0
20231031,105100,1098073110,5000,5000,5000,5000,1305
20231031,105000,1091548110,5010,5010,5010,5010,300
20231031,104900,1090045110,5000,5040,5040,5000,1400
20231031,104800,1083037550,5050,5030,5050,5030,237
20231031,104700,1081843100,5040,5040,5040,5040,0
20231031,104600,1081843100,5040,5040,5040,5040,148
20231031,104500,1081097180,5040,5050,5050,5040,159
20231031,104400,1080294280,5050,5050,5050,5050,650
20231031,104300,1077011780,5060,5060,5070,5060,1131
20231031,104200,1071287210,5050,5050,5070,5050,240
20231031,104100,1070073210,5050,5030,5050,5030,381
20231031,104000,1068151360,5030,5030,5030,5000,1656
20231031,103900,1059837100,5010,5010,5010,5010,0
20231031,103800,1059837100,5010,5010,5010,5010,94
20231031,103700,1059366160,5010,5010,5010,5010,0
20231031,103600,1059366160,5010,5000,5010,5000,63
20231031,103500,1059050870,5000,4995,5000,4995,371
20231031,103400,1057195895,5000,5000,5000,5000,0
20231031,103300,1057195895,5000,5000,5000,5000,224
20231031,103200,1056075895,4985,4990,4990,4985,373
20231031,103100,1054216455,4985,4990,4990,4985,671
20231031,103000,1050868915,4990,5000,5000,4990,253
20231031,102900,1049605305,5000,5020,5020,5000,1011
20231031,102800,1044542645,5020,5040,5040,5020,943
20231031,102700,1039804125,5040,5040,5040,5040,1
20231031,102600,1039799085,5040,5040,5050,5040,487
20231031,102500,1037344595,5050,5070,5070,5040,476
20231031,102400,1034935405,5080,5060,5080,5060,2701
20231031,102300,1021245725,5050,5040,5050,5040,594
20231031,102200,1018251155,5050,5020,5060,5020,3739
20231031,102100,999402855,5020,5010,5020,5010,232
20231031,102000,998238465,5000,5000,5000,5000,174
20231031,101900,997368465,5000,4995,5020,4995,3590
20231031,101800,979385550,4985,4990,4990,4985,225
20231031,101700,978262870,4990,4985,4990,4985,18
20231031,101600,978173090,4985,4985,4985,4985,0
20231031,101500,978173090,4985,4985,4985,4985,30
20231031,101400,978023540,4990,4995,4995,4965,588
20231031,101300,975090600,4990,4980,5000,4975,210
20231031,101200,974043860,5000,5000,5000,4995,140
20231031,101100,973344010,5000,4990,5000,4990,763
20231031,101000,969532780,4990,4990,4990,4990,7
20231031,100900,969497850,4960,4965,4965,4960,122
20231031,100800,968892340,4950,4950,4950,4950,0
20231031,100700,968892340,4950,4980,5000,4950,3410
20231031,100600,951874460,4980,4980,4980,4980,163
20231031,100500,951062720,4980,4980,4980,4980,70
20231031,100400,950714120,4985,4980,4985,4980,182
20231031,100300,949807700,4985,4980,4985,4980,499
20231031,100200,947320290,4975,4975,4975,4975,20
20231031,100100,947220790,4975,4955,4975,4940,4878
20231031,100000,923008935,4960,4940,4960,4940,1312
20231031,095900,916523295,4940,4940,4940,4940,586
20231031,095800,913628455,4960,4960,4960,4960,10
20231031,095700,913578855,4955,4940,4955,4935,2902
20231031,095600,899218485,4935,4940,4940,4930,2367
20231031,095500,887546520,4940,4935,4940,4930,458
20231031,095400,885287715,4930,4950,4950,4930,7414
20231031,095300,848703305,4950,4940,4950,4935,4665
20231031,095200,825626635,4935,4945,4945,4935,1334
20231031,095100,819041090,4950,4950,4950,4945,590
20231031,095000,816121615,4950,4950,4950,4950,1000
20231031,094900,811171615,4950,4950,4950,4950,100
20231031,094800,810676615,4950,4945,4950,4945,1892
20231031,094700,801315300,4940,4935,4940,4935,863
20231031,094600,797055645,4930,4940,4945,4930,2723
20231031,094500,783619200,4940,4965,4965,4940,5435
20231031,094400,756699215,4970,4965,4970,4965,180
20231031,094300,755805365,4965,4975,4975,4965,884
20231031,094200,751412630,4975,4965,4975,4965,804
20231031,094100,747413365,4970,4975,4975,4960,1678
20231031,094000,739077595,4975,4975,4975,4975,65
20231031,093900,738754220,4975,4965,4975,4960,691
20231031,093800,735326155,4965,4970,4985,4965,658
20231031,093700,732056810,4990,4995,4995,4965,32
20231031,093600,731897245,4965,4980,4990,4960,2977
20231031,093500,717098610,4975,4985,4985,4975,992
20231031,093400,712162720,5010,5010,5020,4985,702
20231031,093300,708654595,5010,4985,5010,4980,4208
20231031,093200,687620700,4960,4980,4985,4960,910
20231031,093100,683093990,4985,4985,4985,4980,346
20231031,093000,681370525,4985,4960,4985,4960,2191
20231031,092900,670488740,4960,4970,4970,4960,1147
20231031,092800,664794815,4970,4975,4980,4965,1034
20231031,092700,659654640,4990,4990,4990,4990,140
20231031,092600,658956040,4970,4980,4985,4965,4564
20231031,092500,636240035,4975,4970,4975,4960,2601
20231031,092400,623320470,4970,4925,4970,4925,1386
20231031,092300,616471680,4930,4925,4935,4910,4513
20231031,092200,594251235,4925,4975,4975,4925,6466
20231031,092100,562323295,4975,4960,4980,4940,3668
20231031,092000,544147605,4960,5010,5010,4930,14304
20231031,091900,472945440,5020,5030,5030,5020,217
20231031,091800,471855580,5040,5040,5060,5000,6296
20231031,091700,440278160,5040,5020,5040,5010,1268
20231031,091600,433904380,5030,5020,5030,5000,3524
20231031,091500,416215660,5010,5040,5040,5000,11960
20231031,091400,356314050,5040,5060,5060,5040,1036
20231031,091300,351082850,5060,5050,5070,5050,531
20231031,091200,348396070,5060,5060,5070,5010,8371
20231031,091100,306200380,5050,5080,5080,5030,3962
20231031,091000,286211650,5050,5090,5090,5030,6826
20231031,090900,251700240,5090,5080,5100,5070,3780
20231031,090800,232499360,5080,5110,5120,5060,2832
20231031,090700,218100720,5150,5140,5150,5080,5212
20231031,090600,191462310,5150,5150,5150,5120,2677
20231031,090500,177725690,5140,5160,5170,5120,985
20231031,090400,172660190,5160,5200,5200,5160,5167
20231031,090300,145897930,5200,5280,5280,5180,13735
20231031,090200,74250050,5270,5310,5310,5270,2563
20231031,090100,60680380,5310,5300,5320,5280,999
20231031,090000,55381370,5300,5310,5310,5270,9481