stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,204000,145569110,5110,5110,5110,5110,338
20231031,203900,145569110,5110,5110,5110,5110,0
20231031,203800,145569110,5110,5110,5110,5110,0
20231031,203700,145569110,5110,5110,5110,5110,0
20231031,203600,145569110,5110,5110,5110,5110,0
20231031,203500,145569110,5110,5110,5110,5110,0
20231031,203400,145569110,5110,5110,5110,5110,0
20231031,203300,145569110,5110,5110,5110,5110,0
20231031,203200,145569110,5110,5110,5110,5110,0
20231031,203100,145569110,5110,5110,5110,5110,0
20231031,203000,145569110,5110,5110,5110,5110,0
20231031,202900,145569110,5110,5110,5110,5110,0
20231031,202800,145569110,5110,5110,5110,5110,0
20231031,202700,145569110,5110,5110,5110,5110,0
20231031,202600,145569110,5110,5110,5110,5110,0
20231031,202500,145569110,5110,5110,5110,5110,0
20231031,202400,145569110,5110,5110,5110,5110,0
20231031,202300,145569110,5110,5110,5110,5110,0
20231031,202200,145569110,5110,5110,5110,5110,0
20231031,202100,145569110,5110,5110,5110,5110,0
20231031,202000,145569110,5110,5110,5110,5110,0
20231031,201900,145569110,5110,5110,5110,5110,0
20231031,201800,145569110,5110,5110,5110,5110,0
20231031,201700,145569110,5110,5110,5110,5110,0
20231031,201600,145569110,5110,5110,5110,5110,0
20231031,201500,145569110,5110,5110,5110,5110,0
20231031,201400,145569110,5110,5110,5110,5110,0
20231031,201300,145569110,5110,5110,5110,5110,0
20231031,201200,145569110,5110,5110,5110,5110,0
20231031,201100,145569110,5110,5110,5110,5110,0
20231031,201000,145569110,5110,5110,5110,5110,338
20231031,200900,145569110,5110,5110,5110,5110,0
20231031,200800,145569110,5110,5110,5110,5110,0
20231031,200700,145569110,5110,5110,5110,5110,0
20231031,200600,145569110,5110,5110,5110,5110,0
20231031,200500,145569110,5110,5110,5110,5110,0
20231031,200400,145569110,5110,5110,5110,5110,0
20231031,200300,145569110,5110,5110,5110,5110,0
20231031,200200,145569110,5110,5110,5110,5110,0
20231031,200100,145569110,5110,5110,5110,5110,0
20231031,200000,145569110,5110,5110,5110,5110,0
20231031,195900,145569110,5110,5110,5110,5110,0
20231031,195800,145569110,5110,5110,5110,5110,0
20231031,195700,145569110,5110,5110,5110,5110,0
20231031,195600,145569110,5110,5110,5110,5110,0
20231031,195500,145569110,5110,5110,5110,5110,0
20231031,195400,145569110,5110,5110,5110,5110,0
20231031,195300,145569110,5110,5110,5110,5110,0
20231031,195200,145569110,5110,5110,5110,5110,0
20231031,195100,145569110,5110,5110,5110,5110,0
20231031,195000,145569110,5110,5110,5110,5110,0
20231031,194900,145569110,5110,5110,5110,5110,0
20231031,194800,145569110,5110,5110,5110,5110,0
20231031,194700,145569110,5110,5110,5110,5110,0
20231031,194600,145569110,5110,5110,5110,5110,0
20231031,194500,145569110,5110,5110,5110,5110,0
20231031,194400,145569110,5110,5110,5110,5110,0
20231031,194300,145569110,5110,5110,5110,5110,0
20231031,194200,145569110,5110,5110,5110,5110,0
20231031,194100,145569110,5110,5110,5110,5110,0
20231031,194000,145569110,5110,5110,5110,5110,338
20231031,193900,145569110,5110,5110,5110,5110,0
20231031,193800,145569110,5110,5110,5110,5110,0
20231031,193700,145569110,5110,5110,5110,5110,0
20231031,193600,145569110,5110,5110,5110,5110,0
20231031,193500,145569110,5110,5110,5110,5110,0
20231031,193400,145569110,5110,5110,5110,5110,0
20231031,193300,145569110,5110,5110,5110,5110,0
20231031,193200,145569110,5110,5110,5110,5110,0
20231031,193100,145569110,5110,5110,5110,5110,0
20231031,193000,145569110,5110,5110,5110,5110,0
20231031,192900,145569110,5110,5110,5110,5110,0
20231031,192800,145569110,5110,5110,5110,5110,0
20231031,192700,145569110,5110,5110,5110,5110,0
20231031,192600,145569110,5110,5110,5110,5110,0
20231031,192500,145569110,5110,5110,5110,5110,0
20231031,192400,145569110,5110,5110,5110,5110,0
20231031,192300,145569110,5110,5110,5110,5110,0
20231031,192200,145569110,5110,5110,5110,5110,0
20231031,192100,145569110,5110,5110,5110,5110,0
20231031,192000,145569110,5110,5110,5110,5110,0
20231031,191900,145569110,5110,5110,5110,5110,0
20231031,191800,145569110,5110,5110,5110,5110,0
20231031,191700,145569110,5110,5110,5110,5110,0
20231031,191600,145569110,5110,5110,5110,5110,0
20231031,191500,145569110,5110,5110,5110,5110,0
20231031,191400,145569110,5110,5110,5110,5110,0
20231031,191300,145569110,5110,5110,5110,5110,0
20231031,191200,145569110,5110,5110,5110,5110,0
20231031,191100,145569110,5110,5110,5110,5110,0
20231031,191000,145569110,5110,5110,5110,5110,338
20231031,190900,145569110,5110,5110,5110,5110,0
20231031,190800,145569110,5110,5110,5110,5110,0
20231031,190700,145569110,5110,5110,5110,5110,0
20231031,190600,145569110,5110,5110,5110,5110,0
20231031,190500,145569110,5110,5110,5110,5110,0
20231031,190400,145569110,5110,5110,5110,5110,0
20231031,190300,145569110,5110,5110,5110,5110,0
20231031,190200,145569110,5110,5110,5110,5110,0
20231031,190100,145569110,5110,5110,5110,5110,0
20231031,190000,145569110,5110,5110,5110,5110,0
20231031,185900,145569110,5110,5110,5110,5110,0
20231031,185800,145569110,5110,5110,5110,5110,0
20231031,185700,145569110,5110,5110,5110,5110,0
20231031,185600,145569110,5110,5110,5110,5110,0
20231031,185500,145569110,5110,5110,5110,5110,0
20231031,185400,145569110,5110,5110,5110,5110,0
20231031,185300,145569110,5110,5110,5110,5110,0
20231031,185200,145569110,5110,5110,5110,5110,0
20231031,185100,145569110,5110,5110,5110,5110,0
20231031,185000,145569110,5110,5110,5110,5110,0
20231031,184900,145569110,5110,5110,5110,5110,0
20231031,184800,145569110,5110,5110,5110,5110,0
20231031,184700,145569110,5110,5110,5110,5110,0
20231031,184600,145569110,5110,5110,5110,5110,0
20231031,184500,145569110,5110,5110,5110,5110,0
20231031,184400,145569110,5110,5110,5110,5110,0
20231031,184300,145569110,5110,5110,5110,5110,0
20231031,184200,145569110,5110,5110,5110,5110,0
20231031,184100,145569110,5110,5110,5110,5110,0
20231031,184000,145569110,5110,5110,5110,5110,338
20231031,183900,145569110,5110,5110,5110,5110,0
20231031,183800,145569110,5110,5110,5110,5110,0
20231031,183700,145569110,5110,5110,5110,5110,0
20231031,183600,145569110,5110,5110,5110,5110,0
20231031,183500,145569110,5110,5110,5110,5110,0
20231031,183400,145569110,5110,5110,5110,5110,0
20231031,183300,145569110,5110,5110,5110,5110,0
20231031,183200,145569110,5110,5110,5110,5110,0
20231031,183100,145569110,5110,5110,5110,5110,0
20231031,183000,145569110,5110,5110,5110,5110,0
20231031,182900,145569110,5110,5110,5110,5110,0
20231031,182800,145569110,5110,5110,5110,5110,0
20231031,182700,145569110,5110,5110,5110,5110,0
20231031,182600,145569110,5110,5110,5110,5110,0
20231031,182500,145569110,5110,5110,5110,5110,0
20231031,182400,145569110,5110,5110,5110,5110,0
20231031,182300,145569110,5110,5110,5110,5110,0
20231031,182200,145569110,5110,5110,5110,5110,0
20231031,182100,145569110,5110,5110,5110,5110,0
20231031,182000,145569110,5110,5110,5110,5110,0
20231031,181900,145569110,5110,5110,5110,5110,0
20231031,181800,145569110,5110,5110,5110,5110,0
20231031,181700,145569110,5110,5110,5110,5110,0
20231031,181600,145569110,5110,5110,5110,5110,0
20231031,181500,145569110,5110,5110,5110,5110,0
20231031,181400,145569110,5110,5110,5110,5110,0
20231031,181300,145569110,5110,5110,5110,5110,0
20231031,181200,145569110,5110,5110,5110,5110,0
20231031,181100,145569110,5110,5110,5110,5110,0
20231031,181000,145569110,5110,5110,5110,5110,338
20231031,180900,145569110,5110,5110,5110,5110,0
20231031,180800,145569110,5110,5110,5110,5110,0
20231031,180700,145569110,5110,5110,5110,5110,0
20231031,180600,145569110,5110,5110,5110,5110,0
20231031,180500,145569110,5110,5110,5110,5110,0
20231031,180400,145569110,5110,5110,5110,5110,0
20231031,180300,145569110,5110,5110,5110,5110,0
20231031,180200,145569110,5110,5110,5110,5110,0
20231031,180100,145569110,5110,5110,5110,5110,0
20231031,180000,145569110,5110,5110,5110,5110,0
20231031,175900,145569110,5110,5110,5110,5110,0
20231031,175800,145569110,5110,5110,5110,5110,0
20231031,175700,145569110,5110,5110,5110,5110,0
20231031,175600,145569110,5110,5110,5110,5110,0
20231031,175500,145569110,5110,5110,5110,5110,0
20231031,175400,145569110,5110,5110,5110,5110,0
20231031,175300,145569110,5110,5110,5110,5110,0
20231031,175200,145569110,5110,5110,5110,5110,0
20231031,175100,145569110,5110,5110,5110,5110,0
20231031,175000,145569110,5110,5110,5110,5110,0
20231031,174900,145569110,5110,5110,5110,5110,0
20231031,174800,145569110,5110,5110,5110,5110,0
20231031,174700,145569110,5110,5110,5110,5110,0
20231031,174600,145569110,5110,5110,5110,5110,0
20231031,174500,145569110,5110,5110,5110,5110,0
20231031,174400,145569110,5110,5110,5110,5110,0
20231031,174300,145569110,5110,5110,5110,5110,0
20231031,174200,145569110,5110,5110,5110,5110,0
20231031,174100,145569110,5110,5110,5110,5110,0
20231031,174000,145569110,5110,5110,5110,5110,338
20231031,173900,145569110,5110,5110,5110,5110,0
20231031,173800,145569110,5110,5110,5110,5110,0
20231031,173700,145569110,5110,5110,5110,5110,0
20231031,173600,145569110,5110,5110,5110,5110,0
20231031,173500,145569110,5110,5110,5110,5110,0
20231031,173400,145569110,5110,5110,5110,5110,0
20231031,173300,145569110,5110,5110,5110,5110,0
20231031,173200,145569110,5110,5110,5110,5110,0
20231031,173100,145569110,5110,5110,5110,5110,0
20231031,173000,145569110,5110,5110,5110,5110,0
20231031,172900,145569110,5110,5110,5110,5110,0
20231031,172800,145569110,5110,5110,5110,5110,0
20231031,172700,145569110,5110,5110,5110,5110,0
20231031,172600,145569110,5110,5110,5110,5110,0
20231031,172500,145569110,5110,5110,5110,5110,0
20231031,172400,145569110,5110,5110,5110,5110,0
20231031,172300,145569110,5110,5110,5110,5110,0
20231031,172200,145569110,5110,5110,5110,5110,0
20231031,172100,145569110,5110,5110,5110,5110,0
20231031,172000,145569110,5110,5110,5110,5110,0
20231031,171900,145569110,5110,5110,5110,5110,0
20231031,171800,145569110,5110,5110,5110,5110,0
20231031,171700,145569110,5110,5110,5110,5110,0
20231031,171600,145569110,5110,5110,5110,5110,0
20231031,171500,145569110,5110,5110,5110,5110,0
20231031,171400,145569110,5110,5110,5110,5110,0
20231031,171300,145569110,5110,5110,5110,5110,0
20231031,171200,145569110,5110,5110,5110,5110,0
20231031,171100,145569110,5110,5110,5110,5110,0
20231031,171000,145569110,5110,5110,5110,5110,338
20231031,170900,145569110,5110,5110,5110,5110,0
20231031,170800,145569110,5110,5110,5110,5110,0
20231031,170700,145569110,5110,5110,5110,5110,0
20231031,170600,145569110,5110,5110,5110,5110,0
20231031,170500,145569110,5110,5110,5110,5110,0
20231031,170400,145569110,5110,5110,5110,5110,0
20231031,170300,145569110,5110,5110,5110,5110,0
20231031,170200,145569110,5110,5110,5110,5110,0
20231031,170100,145569110,5110,5110,5110,5110,0
20231031,170000,145569110,5110,5110,5110,5110,0
20231031,165900,145569110,5110,5110,5110,5110,0
20231031,165800,145569110,5110,5110,5110,5110,0
20231031,165700,145569110,5110,5110,5110,5110,0
20231031,165600,145569110,5110,5110,5110,5110,0
20231031,165500,145569110,5110,5110,5110,5110,0
20231031,165400,145569110,5110,5110,5110,5110,0
20231031,165300,145569110,5110,5110,5110,5110,0
20231031,165200,145569110,5110,5110,5110,5110,0
20231031,165100,145569110,5110,5110,5110,5110,0
20231031,165000,145569110,5110,5110,5110,5110,0
20231031,164900,145569110,5110,5110,5110,5110,0
20231031,164800,145569110,5110,5110,5110,5110,0
20231031,164700,145569110,5110,5110,5110,5110,0
20231031,164600,145569110,5110,5110,5110,5110,0
20231031,164500,145569110,5110,5110,5110,5110,0
20231031,164400,145569110,5110,5110,5110,5110,0
20231031,164300,145569110,5110,5110,5110,5110,0
20231031,164200,145569110,5110,5110,5110,5110,0
20231031,164100,145569110,5110,5110,5110,5110,0
20231031,164000,145569110,5110,5110,5110,5110,338
20231031,163900,145569110,5110,5110,5110,5110,0
20231031,163800,145569110,5110,5110,5110,5110,0
20231031,163700,145569110,5110,5110,5110,5110,0
20231031,163600,145569110,5110,5110,5110,5110,0
20231031,163500,145569110,5110,5110,5110,5110,0
20231031,163400,145569110,5110,5110,5110,5110,0
20231031,163300,145569110,5110,5110,5110,5110,0
20231031,163200,145569110,5110,5110,5110,5110,0
20231031,163100,145569110,5110,5110,5110,5110,0
20231031,163000,145569110,5110,5110,5110,5110,0
20231031,162900,145569110,5110,5110,5110,5110,0
20231031,162800,145569110,5110,5110,5110,5110,0
20231031,162700,145569110,5110,5110,5110,5110,0
20231031,162600,145569110,5110,5110,5110,5110,0
20231031,162500,145569110,5110,5110,5110,5110,0
20231031,162400,145569110,5110,5110,5110,5110,0
20231031,162300,145569110,5110,5110,5110,5110,0
20231031,162200,145569110,5110,5110,5110,5110,0
20231031,162100,145569110,5110,5110,5110,5110,0
20231031,162000,145569110,5110,5110,5110,5110,0
20231031,161900,145569110,5110,5110,5110,5110,0
20231031,161800,145569110,5110,5110,5110,5110,0
20231031,161700,145569110,5110,5110,5110,5110,0
20231031,161600,145569110,5110,5110,5110,5110,0
20231031,161500,145569110,5110,5110,5110,5110,0
20231031,161400,145569110,5110,5110,5110,5110,0
20231031,161300,145569110,5110,5110,5110,5110,0
20231031,161200,145569110,5110,5110,5110,5110,0
20231031,161100,145569110,5110,5110,5110,5110,0
20231031,161000,145569110,5110,5110,5110,5110,338
20231031,160900,145569110,5110,5110,5110,5110,0
20231031,160800,145569110,5110,5110,5110,5110,0
20231031,160700,145569110,5110,5110,5110,5110,0
20231031,160600,145569110,5110,5110,5110,5110,0
20231031,160500,145569110,5110,5110,5110,5110,0
20231031,160400,145569110,5110,5110,5110,5110,0
20231031,160300,145569110,5110,5110,5110,5110,0
20231031,160200,145569110,5110,5110,5110,5110,0
20231031,160100,145569110,5110,5110,5110,5110,0
20231031,160000,145569110,5110,5110,5110,5110,0
20231031,155900,145569110,5110,5110,5110,5110,0
20231031,155800,145569110,5110,5110,5110,5110,0
20231031,155700,145569110,5110,5110,5110,5110,0
20231031,155600,145569110,5110,5110,5110,5110,0
20231031,155500,145569110,5110,5110,5110,5110,0
20231031,155400,145569110,5110,5110,5110,5110,0
20231031,155300,145569110,5110,5110,5110,5110,0
20231031,155200,145569110,5110,5110,5110,5110,0
20231031,155100,145569110,5110,5110,5110,5110,0
20231031,155000,145569110,5110,5110,5110,5110,0
20231031,154900,145569110,5110,5110,5110,5110,0
20231031,154800,145569110,5110,5110,5110,5110,0
20231031,154700,145569110,5110,5110,5110,5110,0
20231031,154600,145569110,5110,5110,5110,5110,0
20231031,154500,145569110,5110,5110,5110,5110,0
20231031,154400,145569110,5110,5110,5110,5110,0
20231031,154300,145569110,5110,5110,5110,5110,0
20231031,154200,145569110,5110,5110,5110,5110,0
20231031,154100,145569110,5110,5110,5110,5110,0
20231031,154000,145569110,5110,5110,5110,5110,338
20231031,153900,145569110,5110,5110,5110,5110,0
20231031,153800,145569110,5110,5110,5110,5110,0
20231031,153700,145569110,5110,5110,5110,5110,0
20231031,153600,145569110,5110,5110,5110,5110,0
20231031,153500,145569110,5110,5110,5110,5110,0
20231031,153400,145569110,5110,5110,5110,5110,0
20231031,153300,145569110,5110,5110,5110,5110,0
20231031,153200,145569110,5110,5110,5110,5110,0
20231031,153100,145569110,5110,5110,5110,5110,0
20231031,153000,145569110,5110,5110,5110,5110,338
20231031,152900,143841930,5060,5060,5060,5060,0
20231031,152800,143841930,5060,5060,5060,5060,0
20231031,152700,143841930,5060,5060,5060,5060,0
20231031,152600,143841930,5060,5060,5060,5060,0
20231031,152500,143841930,5060,5060,5060,5060,0
20231031,152400,143841930,5060,5060,5060,5060,0
20231031,152300,143841930,5060,5060,5060,5060,0
20231031,152200,143841930,5060,5060,5060,5060,0
20231031,152100,143841930,5060,5060,5060,5060,0
20231031,152000,143841930,5060,5060,5060,5060,0
20231031,151900,143841930,5060,5060,5060,5060,197
20231031,151800,142845110,5060,5080,5080,5060,400
20231031,151700,140818280,5080,5090,5090,5080,36
20231031,151600,140635090,5090,5080,5090,5070,240
20231031,151500,139416660,5080,5090,5090,5080,67
20231031,151400,139075750,5090,5090,5090,5090,0
20231031,151300,139075750,5090,5090,5090,5090,473
20231031,151200,136668180,5090,5090,5090,5090,0
20231031,151100,136668180,5090,5090,5090,5090,0
20231031,151000,136668180,5090,5090,5090,5090,0
20231031,150900,136668180,5090,5090,5090,5090,1
20231031,150800,136663090,5090,5090,5090,5090,50
20231031,150700,136408590,5090,5090,5090,5090,0
20231031,150600,136408590,5090,5090,5090,5090,0
20231031,150500,136408590,5090,5060,5090,5060,2
20231031,150400,136398440,5090,5090,5090,5090,0
20231031,150300,136398440,5090,5090,5090,5090,0
20231031,150200,136398440,5090,5090,5090,5090,0
20231031,150100,136398440,5090,5090,5090,5090,0
20231031,150000,136398440,5090,5090,5090,5090,0
20231031,145900,136398440,5090,5090,5090,5090,0
20231031,145800,136398440,5090,5090,5090,5090,0
20231031,145700,136398440,5090,5090,5090,5090,0
20231031,145600,136398440,5090,5090,5090,5090,0
20231031,145500,136398440,5090,5090,5090,5090,0
20231031,145400,136398440,5090,5090,5090,5090,0
20231031,145300,136398440,5090,5090,5090,5090,3
20231031,145200,136383170,5100,5090,5100,5090,201
20231031,145100,135360070,5100,5100,5100,5100,0
20231031,145000,135360070,5100,5100,5100,5100,1
20231031,144900,135354970,5100,5100,5100,5100,0
20231031,144800,135354970,5100,5100,5100,5100,1
20231031,144700,135349870,5090,5090,5090,5090,2
20231031,144600,135339690,5100,5100,5100,5100,0
20231031,144500,135339690,5100,5100,5100,5100,1
20231031,144400,135334590,5090,5090,5090,5090,0
20231031,144300,135334590,5090,5090,5090,5090,50
20231031,144200,135080090,5100,5100,5100,5100,0
20231031,144100,135080090,5100,5100,5100,5100,0
20231031,144000,135080090,5100,5100,5100,5100,2
20231031,143900,135069890,5100,5100,5100,5100,0
20231031,143800,135069890,5100,5100,5100,5100,1
20231031,143700,135064790,5060,5060,5060,5060,612
20231031,143600,131968070,5060,5060,5060,5060,195
20231031,143500,130981370,5070,5080,5080,5070,388
20231031,143400,129013610,5100,5100,5100,5100,0
20231031,143300,129013610,5100,5100,5100,5100,5
20231031,143200,128988110,5100,5100,5100,5100,0
20231031,143100,128988110,5100,5100,5100,5100,0
20231031,143000,128988110,5100,5100,5100,5100,19
20231031,142900,128891210,5100,5100,5100,5100,0
20231031,142800,128891210,5100,5100,5100,5100,0
20231031,142700,128891210,5100,5100,5100,5100,1
20231031,142600,128886110,5080,5080,5080,5080,0
20231031,142500,128886110,5080,5090,5090,5080,1211
20231031,142400,122732900,5100,5100,5100,5100,1
20231031,142300,122727800,5100,5090,5100,5090,39
20231031,142200,122529190,5090,5090,5090,5090,0
20231031,142100,122529190,5090,5090,5090,5090,0
20231031,142000,122529190,5090,5090,5090,5090,0
20231031,141900,122529190,5090,5090,5090,5090,0
20231031,141800,122529190,5090,5090,5090,5090,320
20231031,141700,120900390,5090,5090,5090,5090,0
20231031,141600,120900390,5090,5100,5100,5090,8
20231031,141500,120859660,5110,5110,5110,5110,0
20231031,141400,120859660,5110,5110,5110,5110,0
20231031,141300,120859660,5110,5110,5110,5110,0
20231031,141200,120859660,5110,5110,5110,5110,0
20231031,141100,120859660,5110,5110,5110,5110,0
20231031,141000,120859660,5110,5110,5110,5110,0
20231031,140900,120859660,5110,5110,5110,5110,0
20231031,140800,120859660,5110,5110,5110,5110,0
20231031,140700,120859660,5110,5110,5110,5110,0
20231031,140600,120859660,5110,5110,5110,5110,0
20231031,140500,120859660,5110,5110,5110,5110,0
20231031,140400,120859660,5110,5110,5110,5110,0
20231031,140300,120859660,5110,5110,5110,5110,0
20231031,140200,120859660,5110,5110,5110,5110,0
20231031,140100,120859660,5110,5110,5110,5110,0
20231031,140000,120859660,5110,5110,5110,5110,0
20231031,135900,120859660,5110,5110,5110,5110,0
20231031,135800,120859660,5110,5110,5110,5110,0
20231031,135700,120859660,5110,5110,5110,5110,1
20231031,135600,120854550,5110,5110,5110,5110,1
20231031,135500,120849440,5120,5090,5120,5090,45
20231031,135400,120620350,5080,5080,5080,5080,0
20231031,135300,120620350,5080,5080,5080,5080,0
20231031,135200,120620350,5080,5110,5110,5080,121
20231031,135100,120002830,5150,5150,5150,5150,0
20231031,135000,120002830,5150,5150,5150,5150,0
20231031,134900,120002830,5150,5150,5150,5150,0
20231031,134800,120002830,5150,5150,5150,5150,58
20231031,134700,119704130,5140,5140,5140,5140,0
20231031,134600,119704130,5140,5140,5140,5140,0
20231031,134500,119704130,5140,5140,5140,5140,0
20231031,134400,119704130,5140,5140,5140,5140,0
20231031,134300,119704130,5140,5130,5140,5130,300
20231031,134200,118163340,5140,5140,5140,5140,0
20231031,134100,118163340,5140,5140,5140,5140,0
20231031,134000,118163340,5140,5140,5140,5140,0
20231031,133900,118163340,5140,5140,5140,5140,0
20231031,133800,118163340,5140,5140,5140,5140,0
20231031,133700,118163340,5140,5140,5140,5140,0
20231031,133600,118163340,5140,5140,5140,5140,1
20231031,133500,118158200,5120,5120,5120,5120,12
20231031,133400,118096760,5160,5160,5160,5160,0
20231031,133300,118096760,5160,5160,5160,5160,0
20231031,133200,118096760,5160,5160,5160,5160,0
20231031,133100,118096760,5160,5160,5160,5130,23
20231031,133000,117978680,5160,5160,5160,5160,0
20231031,132900,117978680,5160,5160,5160,5160,0
20231031,132800,117978680,5160,5160,5160,5160,0
20231031,132700,117978680,5160,5160,5160,5160,2
20231031,132600,117968360,5130,5130,5130,5130,0
20231031,132500,117968360,5130,5130,5130,5130,0
20231031,132400,117968360,5130,5130,5130,5130,16
20231031,132300,117886280,5160,5160,5160,5160,0
20231031,132200,117886280,5160,5160,5160,5160,1
20231031,132100,117881120,5130,5130,5130,5130,29
20231031,132000,117732350,5130,5130,5130,5130,0
20231031,131900,117732350,5130,5130,5130,5130,0
20231031,131800,117732350,5130,5130,5130,5130,0
20231031,131700,117732350,5130,5130,5130,5130,0
20231031,131600,117732350,5130,5130,5130,5130,0
20231031,131500,117732350,5130,5130,5130,5130,0
20231031,131400,117732350,5130,5130,5130,5130,15
20231031,131300,117655400,5130,5130,5130,5130,0
20231031,131200,117655400,5130,5130,5130,5130,246
20231031,131100,116393420,5170,5170,5170,5170,0
20231031,131000,116393420,5170,5170,5170,5170,0
20231031,130900,116393420,5170,5170,5170,5170,0
20231031,130800,116393420,5170,5170,5170,5170,0
20231031,130700,116393420,5170,5170,5170,5170,0
20231031,130600,116393420,5170,5140,5170,5140,20
20231031,130500,116290540,5130,5130,5130,5130,0
20231031,130400,116290540,5130,5130,5130,5130,0
20231031,130300,116290540,5130,5130,5130,5130,0
20231031,130200,116290540,5130,5130,5130,5130,0
20231031,130100,116290540,5130,5130,5130,5130,0
20231031,130000,116290540,5130,5130,5130,5130,11
20231031,125900,116234110,5120,5120,5120,5120,0
20231031,125800,116234110,5120,5120,5120,5120,0
20231031,125700,116234110,5120,5120,5120,5120,0
20231031,125600,116234110,5120,5120,5120,5120,0
20231031,125500,116234110,5120,5120,5120,5120,0
20231031,125400,116234110,5120,5120,5120,5120,13
20231031,125300,116167550,5120,5120,5120,5120,0
20231031,125200,116167550,5120,5120,5120,5120,0
20231031,125100,116167550,5120,5120,5120,5110,6
20231031,125000,116136840,5120,5120,5120,5120,0
20231031,124900,116136840,5120,5120,5120,5120,0
20231031,124800,116136840,5120,5120,5120,5120,0
20231031,124700,116136840,5120,5120,5120,5120,9
20231031,124600,116090760,5130,5130,5130,5130,219
20231031,124500,114967290,5140,5140,5140,5140,0
20231031,124400,114967290,5140,5140,5140,5140,0
20231031,124300,114967290,5140,5140,5140,5140,0
20231031,124200,114967290,5140,5130,5140,5130,343
20231031,124100,113207540,5140,5140,5140,5140,0
20231031,124000,113207540,5140,5140,5140,5140,0
20231031,123900,113207540,5140,5140,5140,5140,390
20231031,123800,111202940,5140,5140,5140,5140,0
20231031,123700,111202940,5140,5140,5140,5140,0
20231031,123600,111202940,5140,5150,5150,5140,3
20231031,123500,111187510,5190,5140,5190,5140,16
20231031,123400,111104920,5130,5120,5130,5120,216
20231031,123300,109997520,5120,5120,5120,5120,0
20231031,123200,109997520,5120,5120,5120,5120,0
20231031,123100,109997520,5120,5120,5120,5120,0
20231031,123000,109997520,5120,5120,5120,5120,0
20231031,122900,109997520,5120,5120,5120,5120,1
20231031,122800,109992400,5120,5120,5120,5120,0
20231031,122700,109992400,5120,5120,5120,5120,0
20231031,122600,109992400,5120,5080,5120,5080,294
20231031,122500,108498510,5080,5080,5080,5050,4080
20231031,122400,87872600,5080,5080,5080,5080,53
20231031,122300,87603360,5090,5100,5100,5090,885
20231031,122200,83098130,5130,5130,5130,5130,0
20231031,122100,83098130,5130,5130,5130,5130,0
20231031,122000,83098130,5130,5110,5130,5100,52
20231031,121900,82832870,5130,5130,5130,5130,0
20231031,121800,82832870,5130,5130,5130,5130,1
20231031,121700,82827740,5130,5130,5130,5130,1
20231031,121600,82822610,5120,5130,5130,5120,4
20231031,121500,82802120,5140,5130,5180,5100,626
20231031,121400,79605140,5140,5140,5140,5140,0
20231031,121300,79605140,5140,5110,5140,5110,249
20231031,121200,78330570,5110,5110,5110,5110,0
20231031,121100,78330570,5110,5110,5110,5110,17
20231031,121000,78243700,5110,5130,5130,5110,264
20231031,120900,76894430,5140,5140,5140,5140,0
20231031,120800,76894430,5140,5140,5140,5140,6
20231031,120700,76863590,5150,5150,5150,5150,1
20231031,120600,76858440,5150,5150,5150,5150,0
20231031,120500,76858440,5150,5160,5160,5150,4
20231031,120400,76837820,5200,5200,5200,5200,0
20231031,120300,76837820,5200,5200,5200,5200,0
20231031,120200,76837820,5200,5160,5200,5160,40
20231031,120100,76631100,5140,5140,5140,5140,0
20231031,120000,76631100,5140,5140,5140,5140,0
20231031,115900,76631100,5140,5140,5140,5140,1
20231031,115800,76625960,5120,5130,5130,5120,214
20231031,115700,75529140,5140,5140,5140,5140,1
20231031,115600,75524000,5140,5140,5140,5140,0
20231031,115500,75524000,5140,5150,5150,5140,2
20231031,115400,75513710,5150,5150,5150,5150,0
20231031,115300,75513710,5150,5150,5150,5150,0
20231031,115200,75513710,5150,5150,5150,5150,0
20231031,115100,75513710,5150,5150,5150,5150,1
20231031,115000,75508560,5130,5130,5130,5130,0
20231031,114900,75508560,5130,5130,5130,5130,0
20231031,114800,75508560,5130,5130,5130,5130,0
20231031,114700,75508560,5130,5130,5130,5130,400
20231031,114600,73456560,5140,5140,5140,5140,159
20231031,114500,72639300,5160,5160,5160,5160,0
20231031,114400,72639300,5160,5140,5160,5140,101
20231031,114300,72120140,5150,5150,5150,5150,650
20231031,114200,68772640,5160,5180,5180,5160,2
20231031,114100,68762300,5160,5160,5160,5160,173
20231031,114000,67869620,5180,5180,5180,5180,0
20231031,113900,67869620,5180,5180,5180,5180,2
20231031,113800,67859260,5180,5180,5180,5180,1
20231031,113700,67854080,5160,5190,5190,5160,487
20231031,113600,65334830,5230,5230,5230,5230,0
20231031,113500,65334830,5230,5230,5230,5230,0
20231031,113400,65334830,5230,5230,5230,5230,0
20231031,113300,65334830,5230,5230,5230,5230,0
20231031,113200,65334830,5230,5230,5230,5230,0
20231031,113100,65334830,5230,5230,5230,5230,0
20231031,113000,65334830,5230,5230,5230,5230,0
20231031,112900,65334830,5230,5230,5230,5230,0
20231031,112800,65334830,5230,5230,5230,5230,0
20231031,112700,65334830,5230,5230,5230,5230,0
20231031,112600,65334830,5230,5230,5230,5230,0
20231031,112500,65334830,5230,5230,5230,5230,0
20231031,112400,65334830,5230,5230,5230,5230,0
20231031,112300,65334830,5230,5230,5230,5230,0
20231031,112200,65334830,5230,5230,5230,5230,0
20231031,112100,65334830,5230,5230,5230,5230,5
20231031,112000,65308680,5230,5230,5230,5230,0
20231031,111900,65308680,5230,5230,5230,5230,0
20231031,111800,65308680,5230,5230,5230,5230,0
20231031,111700,65308680,5230,5230,5230,5230,0
20231031,111600,65308680,5230,5230,5230,5230,0
20231031,111500,65308680,5230,5230,5230,5230,0
20231031,111400,65308680,5230,5230,5230,5230,0
20231031,111300,65308680,5230,5230,5230,5230,0
20231031,111200,65308680,5230,5230,5230,5230,0
20231031,111100,65308680,5230,5230,5230,5230,0
20231031,111000,65308680,5230,5230,5230,5230,0
20231031,110900,65308680,5230,5230,5230,5230,0
20231031,110800,65308680,5230,5230,5230,5230,0
20231031,110700,65308680,5230,5230,5230,5230,0
20231031,110600,65308680,5230,5230,5230,5230,0
20231031,110500,65308680,5230,5230,5230,5230,0
20231031,110400,65308680,5230,5210,5230,5210,6
20231031,110300,65277370,5180,5180,5180,5180,0
20231031,110200,65277370,5180,5180,5180,5180,0
20231031,110100,65277370,5180,5180,5180,5180,0
20231031,110000,65277370,5180,5180,5180,5180,0
20231031,105900,65277370,5180,5180,5180,5180,0
20231031,105800,65277370,5180,5180,5180,5180,0
20231031,105700,65277370,5180,5180,5180,5180,0
20231031,105600,65277370,5180,5180,5180,5180,0
20231031,105500,65277370,5180,5180,5180,5180,0
20231031,105400,65277370,5180,5180,5180,5180,1318
20231031,105300,58450130,5180,5180,5180,5180,0
20231031,105200,58450130,5180,5180,5180,5180,0
20231031,105100,58450130,5180,5180,5180,5180,67
20231031,105000,58103070,5180,5180,5180,5180,21
20231031,104900,57994290,5180,5180,5180,5180,0
20231031,104800,57994290,5180,5180,5180,5180,0
20231031,104700,57994290,5180,5180,5180,5180,0
20231031,104600,57994290,5180,5180,5180,5180,0
20231031,104500,57994290,5180,5180,5180,5180,8
20231031,104400,57952850,5170,5170,5170,5170,0
20231031,104300,57952850,5170,5170,5170,5170,0
20231031,104200,57952850,5170,5170,5170,5170,0
20231031,104100,57952850,5170,5170,5170,5170,0
20231031,104000,57952850,5170,5170,5170,5170,0
20231031,103900,57952850,5170,5170,5170,5170,0
20231031,103800,57952850,5170,5170,5170,5170,0
20231031,103700,57952850,5170,5170,5170,5170,766
20231031,103600,53992630,5180,5180,5180,5180,184
20231031,103500,53039510,5190,5190,5190,5190,0
20231031,103400,53039510,5190,5190,5190,5190,200
20231031,103300,52001510,5190,5190,5190,5190,0
20231031,103200,52001510,5190,5190,5190,5190,0
20231031,103100,52001510,5190,5210,5210,5190,70
20231031,103000,51636960,5210,5210,5210,5210,714
20231031,102900,47917020,5210,5210,5210,5210,191
20231031,102800,46921910,5210,5210,5210,5210,0
20231031,102700,46921910,5210,5210,5210,5210,0
20231031,102600,46921910,5210,5210,5210,5210,0
20231031,102500,46921910,5210,5210,5210,5210,8
20231031,102400,46880230,5230,5230,5230,5230,0
20231031,102300,46880230,5230,5230,5230,5230,0
20231031,102200,46880230,5230,5230,5230,5230,0
20231031,102100,46880230,5230,5230,5230,5230,0
20231031,102000,46880230,5230,5230,5230,5230,0
20231031,101900,46880230,5230,5230,5230,5230,0
20231031,101800,46880230,5230,5230,5230,5230,1
20231031,101700,46875000,5190,5190,5190,5190,67
20231031,101600,46527270,5190,5190,5190,5190,163
20231031,101500,45681300,5190,5190,5190,5190,0
20231031,101400,45681300,5190,5210,5210,5190,255
20231031,101300,44355260,5240,5240,5240,5240,0
20231031,101200,44355260,5240,5240,5240,5240,0
20231031,101100,44355260,5240,5240,5240,5240,0
20231031,101000,44355260,5240,5240,5240,5240,0
20231031,100900,44355260,5240,5240,5240,5240,0
20231031,100800,44355260,5240,5240,5240,5240,0
20231031,100700,44355260,5240,5240,5240,5240,1
20231031,100600,44350020,5250,5250,5250,5250,0
20231031,100500,44350020,5250,5250,5250,5250,0
20231031,100400,44350020,5250,5250,5250,5250,0
20231031,100300,44350020,5250,5250,5250,5250,0
20231031,100200,44350020,5250,5250,5250,5250,0
20231031,100100,44350020,5250,5250,5250,5250,0
20231031,100000,44350020,5250,5250,5250,5250,0
20231031,095900,44350020,5250,5250,5250,5250,0
20231031,095800,44350020,5250,5250,5250,5250,0
20231031,095700,44350020,5250,5230,5250,5230,30
20231031,095600,44193080,5230,5230,5230,5230,1
20231031,095500,44187850,5200,5200,5200,5200,0
20231031,095400,44187850,5200,5200,5200,5200,0
20231031,095300,44187850,5200,5210,5210,5200,309
20231031,095200,42581030,5200,5200,5200,5200,0
20231031,095100,42581030,5200,5200,5200,5200,0
20231031,095000,42581030,5200,5200,5200,5200,0
20231031,094900,42581030,5200,5200,5200,5200,0
20231031,094800,42581030,5200,5200,5200,5200,0
20231031,094700,42581030,5200,5210,5210,5200,689
20231031,094600,38996790,5210,5210,5210,5210,0
20231031,094500,38996790,5210,5210,5210,5210,0
20231031,094400,38996790,5210,5220,5220,5210,210
20231031,094300,37902590,5260,5260,5260,5260,30
20231031,094200,37744790,5240,5240,5240,5240,0
20231031,094100,37744790,5240,5240,5240,5240,0
20231031,094000,37744790,5240,5240,5240,5240,18
20231031,093900,37650470,5250,5250,5250,5250,0
20231031,093800,37650470,5250,5250,5250,5250,0
20231031,093700,37650470,5250,5240,5250,5240,144
20231031,093600,36895880,5240,5220,5240,5220,60
20231031,093500,36581540,5200,5200,5200,5200,0
20231031,093400,36581540,5200,5200,5200,5200,0
20231031,093300,36581540,5200,5200,5200,5200,0
20231031,093200,36581540,5200,5210,5210,5200,4000
20231031,093100,15779550,5240,5240,5240,5240,0
20231031,093000,15779550,5240,5240,5240,5240,0
20231031,092900,15779550,5240,5240,5240,5240,0
20231031,092800,15779550,5240,5240,5240,5240,0
20231031,092700,15779550,5240,5240,5240,5240,5
20231031,092600,15753350,5240,5240,5240,5240,1
20231031,092500,15748110,5200,5200,5200,5200,0
20231031,092400,15748110,5200,5200,5200,5200,0
20231031,092300,15748110,5200,5260,5260,5200,1469
20231031,092200,8089300,5260,5260,5260,5260,0
20231031,092100,8089300,5260,5260,5260,5260,0
20231031,092000,8089300,5260,5260,5260,5260,0
20231031,091900,8089300,5260,5260,5260,5260,34
20231031,091800,7910460,5270,5270,5270,5270,0
20231031,091700,7910460,5270,5270,5270,5270,0
20231031,091600,7910460,5270,5270,5270,5270,11
20231031,091500,7852490,5310,5310,5310,5310,0
20231031,091400,7852490,5310,5260,5310,5260,40
20231031,091300,7641090,5230,5230,5230,5230,0
20231031,091200,7641090,5230,5230,5230,5230,0
20231031,091100,7641090,5230,5230,5230,5230,0
20231031,091000,7641090,5230,5230,5230,5230,0
20231031,090900,7641090,5230,5230,5230,5230,0
20231031,090800,7641090,5230,5230,5230,5230,400
20231031,090700,5549090,5230,5230,5230,5230,0
20231031,090600,5549090,5230,5230,5230,5230,0
20231031,090500,5549090,5230,5230,5230,5230,0
20231031,090400,5549090,5230,5230,5230,5230,0
20231031,090300,5549090,5230,5290,5290,5220,632
20231031,090200,2239440,5300,5300,5300,5300,1
20231031,090100,2234140,5300,5270,5360,5270,408
20231031,090000,73460,5250,5230,5250,5230,14