stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,212800,7920747110,5050,5050,5050,5050,46615
20241031,212700,7920747110,5050,5050,5050,5050,0
20241031,212600,7920747110,5050,5050,5050,5050,0
20241031,212500,7920747110,5050,5050,5050,5050,0
20241031,212400,7920747110,5050,5050,5050,5050,0
20241031,212300,7920747110,5050,5050,5050,5050,0
20241031,212200,7920747110,5050,5050,5050,5050,0
20241031,212100,7920747110,5050,5050,5050,5050,0
20241031,212000,7920747110,5050,5050,5050,5050,0
20241031,211900,7920747110,5050,5050,5050,5050,0
20241031,211800,7920747110,5050,5050,5050,5050,0
20241031,211700,7920747110,5050,5050,5050,5050,0
20241031,211600,7920747110,5050,5050,5050,5050,0
20241031,211500,7920747110,5050,5050,5050,5050,0
20241031,211400,7920747110,5050,5050,5050,5050,0
20241031,211300,7920747110,5050,5050,5050,5050,0
20241031,211200,7920747110,5050,5050,5050,5050,0
20241031,211100,7920747110,5050,5050,5050,5050,0
20241031,211000,7920747110,5050,5050,5050,5050,0
20241031,210900,7920747110,5050,5050,5050,5050,0
20241031,210800,7920747110,5050,5050,5050,5050,0
20241031,210700,7920747110,5050,5050,5050,5050,0
20241031,210600,7920747110,5050,5050,5050,5050,0
20241031,210500,7920747110,5050,5050,5050,5050,0
20241031,210400,7920747110,5050,5050,5050,5050,0
20241031,210300,7920747110,5050,5050,5050,5050,0
20241031,210200,7920747110,5050,5050,5050,5050,0
20241031,210100,7920747110,5050,5050,5050,5050,0
20241031,210000,7920747110,5050,5050,5050,5050,0
20241031,205900,7920747110,5050,5050,5050,5050,0
20241031,205800,7920747110,5050,5050,5050,5050,46615
20241031,205700,7920747110,5050,5050,5050,5050,0
20241031,205600,7920747110,5050,5050,5050,5050,0
20241031,205500,7920747110,5050,5050,5050,5050,0
20241031,205400,7920747110,5050,5050,5050,5050,0
20241031,205300,7920747110,5050,5050,5050,5050,0
20241031,205200,7920747110,5050,5050,5050,5050,0
20241031,205100,7920747110,5050,5050,5050,5050,0
20241031,205000,7920747110,5050,5050,5050,5050,0
20241031,204900,7920747110,5050,5050,5050,5050,0
20241031,204800,7920747110,5050,5050,5050,5050,0
20241031,204700,7920747110,5050,5050,5050,5050,0
20241031,204600,7920747110,5050,5050,5050,5050,0
20241031,204500,7920747110,5050,5050,5050,5050,0
20241031,204400,7920747110,5050,5050,5050,5050,0
20241031,204300,7920747110,5050,5050,5050,5050,0
20241031,204200,7920747110,5050,5050,5050,5050,0
20241031,204100,7920747110,5050,5050,5050,5050,0
20241031,204000,7920747110,5050,5050,5050,5050,0
20241031,203900,7920747110,5050,5050,5050,5050,0
20241031,203800,7920747110,5050,5050,5050,5050,0
20241031,203700,7920747110,5050,5050,5050,5050,0
20241031,203600,7920747110,5050,5050,5050,5050,0
20241031,203500,7920747110,5050,5050,5050,5050,0
20241031,203400,7920747110,5050,5050,5050,5050,0
20241031,203300,7920747110,5050,5050,5050,5050,0
20241031,203200,7920747110,5050,5050,5050,5050,0
20241031,203100,7920747110,5050,5050,5050,5050,0
20241031,203000,7920747110,5050,5050,5050,5050,0
20241031,202900,7920747110,5050,5050,5050,5050,0
20241031,202800,7920747110,5050,5050,5050,5050,46615
20241031,202700,7920747110,5050,5050,5050,5050,0
20241031,202600,7920747110,5050,5050,5050,5050,0
20241031,202500,7920747110,5050,5050,5050,5050,0
20241031,202400,7920747110,5050,5050,5050,5050,0
20241031,202300,7920747110,5050,5050,5050,5050,0
20241031,202200,7920747110,5050,5050,5050,5050,0
20241031,202100,7920747110,5050,5050,5050,5050,0
20241031,202000,7920747110,5050,5050,5050,5050,0
20241031,201900,7920747110,5050,5050,5050,5050,0
20241031,201800,7920747110,5050,5050,5050,5050,0
20241031,201700,7920747110,5050,5050,5050,5050,0
20241031,201600,7920747110,5050,5050,5050,5050,0
20241031,201500,7920747110,5050,5050,5050,5050,0
20241031,201400,7920747110,5050,5050,5050,5050,0
20241031,201300,7920747110,5050,5050,5050,5050,0
20241031,201200,7920747110,5050,5050,5050,5050,0
20241031,201100,7920747110,5050,5050,5050,5050,0
20241031,201000,7920747110,5050,5050,5050,5050,0
20241031,200900,7920747110,5050,5050,5050,5050,0
20241031,200800,7920747110,5050,5050,5050,5050,0
20241031,200700,7920747110,5050,5050,5050,5050,0
20241031,200600,7920747110,5050,5050,5050,5050,0
20241031,200500,7920747110,5050,5050,5050,5050,0
20241031,200400,7920747110,5050,5050,5050,5050,0
20241031,200300,7920747110,5050,5050,5050,5050,0
20241031,200200,7920747110,5050,5050,5050,5050,0
20241031,200100,7920747110,5050,5050,5050,5050,0
20241031,200000,7920747110,5050,5050,5050,5050,0
20241031,195900,7920747110,5050,5050,5050,5050,0
20241031,195800,7920747110,5050,5050,5050,5050,46615
20241031,195700,7920747110,5050,5050,5050,5050,0
20241031,195600,7920747110,5050,5050,5050,5050,0
20241031,195500,7920747110,5050,5050,5050,5050,0
20241031,195400,7920747110,5050,5050,5050,5050,0
20241031,195300,7920747110,5050,5050,5050,5050,0
20241031,195200,7920747110,5050,5050,5050,5050,0
20241031,195100,7920747110,5050,5050,5050,5050,0
20241031,195000,7920747110,5050,5050,5050,5050,0
20241031,194900,7920747110,5050,5050,5050,5050,0
20241031,194800,7920747110,5050,5050,5050,5050,0
20241031,194700,7920747110,5050,5050,5050,5050,0
20241031,194600,7920747110,5050,5050,5050,5050,0
20241031,194500,7920747110,5050,5050,5050,5050,0
20241031,194400,7920747110,5050,5050,5050,5050,0
20241031,194300,7920747110,5050,5050,5050,5050,0
20241031,194200,7920747110,5050,5050,5050,5050,0
20241031,194100,7920747110,5050,5050,5050,5050,0
20241031,194000,7920747110,5050,5050,5050,5050,0
20241031,193900,7920747110,5050,5050,5050,5050,0
20241031,193800,7920747110,5050,5050,5050,5050,0
20241031,193700,7920747110,5050,5050,5050,5050,0
20241031,193600,7920747110,5050,5050,5050,5050,0
20241031,193500,7920747110,5050,5050,5050,5050,0
20241031,193400,7920747110,5050,5050,5050,5050,0
20241031,193300,7920747110,5050,5050,5050,5050,0
20241031,193200,7920747110,5050,5050,5050,5050,0
20241031,193100,7920747110,5050,5050,5050,5050,0
20241031,193000,7920747110,5050,5050,5050,5050,0
20241031,192900,7920747110,5050,5050,5050,5050,0
20241031,192800,7920747110,5050,5050,5050,5050,46615
20241031,192700,7920747110,5050,5050,5050,5050,0
20241031,192600,7920747110,5050,5050,5050,5050,0
20241031,192500,7920747110,5050,5050,5050,5050,0
20241031,192400,7920747110,5050,5050,5050,5050,0
20241031,192300,7920747110,5050,5050,5050,5050,0
20241031,192200,7920747110,5050,5050,5050,5050,0
20241031,192100,7920747110,5050,5050,5050,5050,0
20241031,192000,7920747110,5050,5050,5050,5050,0
20241031,191900,7920747110,5050,5050,5050,5050,0
20241031,191800,7920747110,5050,5050,5050,5050,0
20241031,191700,7920747110,5050,5050,5050,5050,0
20241031,191600,7920747110,5050,5050,5050,5050,0
20241031,191500,7920747110,5050,5050,5050,5050,0
20241031,191400,7920747110,5050,5050,5050,5050,0
20241031,191300,7920747110,5050,5050,5050,5050,0
20241031,191200,7920747110,5050,5050,5050,5050,0
20241031,191100,7920747110,5050,5050,5050,5050,0
20241031,191000,7920747110,5050,5050,5050,5050,0
20241031,190900,7920747110,5050,5050,5050,5050,0
20241031,190800,7920747110,5050,5050,5050,5050,0
20241031,190700,7920747110,5050,5050,5050,5050,0
20241031,190600,7920747110,5050,5050,5050,5050,0
20241031,190500,7920747110,5050,5050,5050,5050,0
20241031,190400,7920747110,5050,5050,5050,5050,0
20241031,190300,7920747110,5050,5050,5050,5050,0
20241031,190200,7920747110,5050,5050,5050,5050,0
20241031,190100,7920747110,5050,5050,5050,5050,0
20241031,190000,7920747110,5050,5050,5050,5050,0
20241031,185900,7920747110,5050,5050,5050,5050,0
20241031,185800,7920747110,5050,5050,5050,5050,46615
20241031,185700,7920747110,5050,5050,5050,5050,0
20241031,185600,7920747110,5050,5050,5050,5050,0
20241031,185500,7920747110,5050,5050,5050,5050,0
20241031,185400,7920747110,5050,5050,5050,5050,0
20241031,185300,7920747110,5050,5050,5050,5050,0
20241031,185200,7920747110,5050,5050,5050,5050,0
20241031,185100,7920747110,5050,5050,5050,5050,0
20241031,185000,7920747110,5050,5050,5050,5050,0
20241031,184900,7920747110,5050,5050,5050,5050,0
20241031,184800,7920747110,5050,5050,5050,5050,0
20241031,184700,7920747110,5050,5050,5050,5050,0
20241031,184600,7920747110,5050,5050,5050,5050,0
20241031,184500,7920747110,5050,5050,5050,5050,0
20241031,184400,7920747110,5050,5050,5050,5050,0
20241031,184300,7920747110,5050,5050,5050,5050,0
20241031,184200,7920747110,5050,5050,5050,5050,0
20241031,184100,7920747110,5050,5050,5050,5050,0
20241031,184000,7920747110,5050,5050,5050,5050,0
20241031,183900,7920747110,5050,5050,5050,5050,0
20241031,183800,7920747110,5050,5050,5050,5050,0
20241031,183700,7920747110,5050,5050,5050,5050,0
20241031,183600,7920747110,5050,5050,5050,5050,0
20241031,183500,7920747110,5050,5050,5050,5050,0
20241031,183400,7920747110,5050,5050,5050,5050,0
20241031,183300,7920747110,5050,5050,5050,5050,0
20241031,183200,7920747110,5050,5050,5050,5050,0
20241031,183100,7920747110,5050,5050,5050,5050,0
20241031,183000,7920747110,5050,5050,5050,5050,0
20241031,182900,7920747110,5050,5050,5050,5050,0
20241031,182800,7920747110,5050,5050,5050,5050,46615
20241031,182700,7920747110,5050,5050,5050,5050,0
20241031,182600,7920747110,5050,5050,5050,5050,0
20241031,182500,7920747110,5050,5050,5050,5050,0
20241031,182400,7920747110,5050,5050,5050,5050,0
20241031,182300,7920747110,5050,5050,5050,5050,0
20241031,182200,7920747110,5050,5050,5050,5050,0
20241031,182100,7920747110,5050,5050,5050,5050,0
20241031,182000,7920747110,5050,5050,5050,5050,0
20241031,181900,7920747110,5050,5050,5050,5050,0
20241031,181800,7920747110,5050,5050,5050,5050,0
20241031,181700,7920747110,5050,5050,5050,5050,0
20241031,181600,7920747110,5050,5050,5050,5050,0
20241031,181500,7920747110,5050,5050,5050,5050,0
20241031,181400,7920747110,5050,5050,5050,5050,0
20241031,181300,7920747110,5050,5050,5050,5050,0
20241031,181200,7920747110,5050,5050,5050,5050,0
20241031,181100,7920747110,5050,5050,5050,5050,0
20241031,181000,7920747110,5050,5050,5050,5050,0
20241031,180900,7920747110,5050,5050,5050,5050,0
20241031,180800,7920747110,5050,5050,5050,5050,0
20241031,180700,7920747110,5050,5050,5050,5050,0
20241031,180600,7920747110,5050,5050,5050,5050,0
20241031,180500,7920747110,5050,5050,5050,5050,0
20241031,180400,7920747110,5050,5050,5050,5050,0
20241031,180300,7920747110,5050,5050,5050,5050,0
20241031,180200,7920747110,5050,5050,5050,5050,0
20241031,180100,7920747110,5050,5050,5050,5050,0
20241031,180000,7920747110,5050,5050,5050,5050,0
20241031,175900,7920747110,5050,5050,5050,5050,0
20241031,175800,7920747110,5050,5050,5050,5050,46615
20241031,175700,7920747110,5050,5050,5050,5050,0
20241031,175600,7920747110,5050,5050,5050,5050,0
20241031,175500,7920747110,5050,5050,5050,5050,0
20241031,175400,7920747110,5050,5050,5050,5050,0
20241031,175300,7920747110,5050,5050,5050,5050,0
20241031,175200,7920747110,5050,5050,5050,5050,0
20241031,175100,7920747110,5050,5050,5050,5050,0
20241031,175000,7920747110,5050,5050,5050,5050,0
20241031,174900,7920747110,5050,5050,5050,5050,0
20241031,174800,7920747110,5050,5050,5050,5050,0
20241031,174700,7920747110,5050,5050,5050,5050,0
20241031,174600,7920747110,5050,5050,5050,5050,0
20241031,174500,7920747110,5050,5050,5050,5050,0
20241031,174400,7920747110,5050,5050,5050,5050,0
20241031,174300,7920747110,5050,5050,5050,5050,0
20241031,174200,7920747110,5050,5050,5050,5050,0
20241031,174100,7920747110,5050,5050,5050,5050,0
20241031,174000,7920747110,5050,5050,5050,5050,0
20241031,173900,7920747110,5050,5050,5050,5050,0
20241031,173800,7920747110,5050,5050,5050,5050,0
20241031,173700,7920747110,5050,5050,5050,5050,0
20241031,173600,7920747110,5050,5050,5050,5050,0
20241031,173500,7920747110,5050,5050,5050,5050,0
20241031,173400,7920747110,5050,5050,5050,5050,0
20241031,173300,7920747110,5050,5050,5050,5050,0
20241031,173200,7920747110,5050,5050,5050,5050,0
20241031,173100,7920747110,5050,5050,5050,5050,0
20241031,173000,7920747110,5050,5050,5050,5050,0
20241031,172900,7920747110,5050,5050,5050,5050,0
20241031,172800,7920747110,5050,5050,5050,5050,46615
20241031,172700,7920747110,5050,5050,5050,5050,0
20241031,172600,7920747110,5050,5050,5050,5050,0
20241031,172500,7920747110,5050,5050,5050,5050,0
20241031,172400,7920747110,5050,5050,5050,5050,0
20241031,172300,7920747110,5050,5050,5050,5050,0
20241031,172200,7920747110,5050,5050,5050,5050,0
20241031,172100,7920747110,5050,5050,5050,5050,0
20241031,172000,7920747110,5050,5050,5050,5050,0
20241031,171900,7920747110,5050,5050,5050,5050,0
20241031,171800,7920747110,5050,5050,5050,5050,0
20241031,171700,7920747110,5050,5050,5050,5050,0
20241031,171600,7920747110,5050,5050,5050,5050,0
20241031,171500,7920747110,5050,5050,5050,5050,0
20241031,171400,7920747110,5050,5050,5050,5050,0
20241031,171300,7920747110,5050,5050,5050,5050,0
20241031,171200,7920747110,5050,5050,5050,5050,0
20241031,171100,7920747110,5050,5050,5050,5050,0
20241031,171000,7920747110,5050,5050,5050,5050,0
20241031,170900,7920747110,5050,5050,5050,5050,0
20241031,170800,7920747110,5050,5050,5050,5050,0
20241031,170700,7920747110,5050,5050,5050,5050,0
20241031,170600,7920747110,5050,5050,5050,5050,0
20241031,170500,7920747110,5050,5050,5050,5050,0
20241031,170400,7920747110,5050,5050,5050,5050,0
20241031,170300,7920747110,5050,5050,5050,5050,0
20241031,170200,7920747110,5050,5050,5050,5050,0
20241031,170100,7920747110,5050,5050,5050,5050,0
20241031,170000,7920747110,5050,5050,5050,5050,0
20241031,165900,7920747110,5050,5050,5050,5050,0
20241031,165800,7920747110,5050,5050,5050,5050,46615
20241031,165700,7920747110,5050,5050,5050,5050,0
20241031,165600,7920747110,5050,5050,5050,5050,0
20241031,165500,7920747110,5050,5050,5050,5050,0
20241031,165400,7920747110,5050,5050,5050,5050,0
20241031,165300,7920747110,5050,5050,5050,5050,0
20241031,165200,7920747110,5050,5050,5050,5050,0
20241031,165100,7920747110,5050,5050,5050,5050,0
20241031,165000,7920747110,5050,5050,5050,5050,0
20241031,164900,7920747110,5050,5050,5050,5050,0
20241031,164800,7920747110,5050,5050,5050,5050,0
20241031,164700,7920747110,5050,5050,5050,5050,0
20241031,164600,7920747110,5050,5050,5050,5050,0
20241031,164500,7920747110,5050,5050,5050,5050,0
20241031,164400,7920747110,5050,5050,5050,5050,0
20241031,164300,7920747110,5050,5050,5050,5050,0
20241031,164200,7920747110,5050,5050,5050,5050,0
20241031,164100,7920747110,5050,5050,5050,5050,0
20241031,164000,7920747110,5050,5050,5050,5050,0
20241031,163900,7920747110,5050,5050,5050,5050,0
20241031,163800,7920747110,5050,5050,5050,5050,0
20241031,163700,7920747110,5050,5050,5050,5050,0
20241031,163600,7920747110,5050,5050,5050,5050,0
20241031,163500,7920747110,5050,5050,5050,5050,0
20241031,163400,7920747110,5050,5050,5050,5050,0
20241031,163300,7920747110,5050,5050,5050,5050,0
20241031,163200,7920747110,5050,5050,5050,5050,0
20241031,163100,7920747110,5050,5050,5050,5050,0
20241031,163000,7920747110,5050,5050,5050,5050,0
20241031,162900,7920747110,5050,5050,5050,5050,0
20241031,162800,7920747110,5050,5050,5050,5050,46615
20241031,162700,7920747110,5050,5050,5050,5050,0
20241031,162600,7920747110,5050,5050,5050,5050,0
20241031,162500,7920747110,5050,5050,5050,5050,0
20241031,162400,7920747110,5050,5050,5050,5050,0
20241031,162300,7920747110,5050,5050,5050,5050,0
20241031,162200,7920747110,5050,5050,5050,5050,0
20241031,162100,7920747110,5050,5050,5050,5050,0
20241031,162000,7920747110,5050,5050,5050,5050,0
20241031,161900,7920747110,5050,5050,5050,5050,0
20241031,161800,7920747110,5050,5050,5050,5050,0
20241031,161700,7920747110,5050,5050,5050,5050,0
20241031,161600,7920747110,5050,5050,5050,5050,0
20241031,161500,7920747110,5050,5050,5050,5050,0
20241031,161400,7920747110,5050,5050,5050,5050,0
20241031,161300,7920747110,5050,5050,5050,5050,0
20241031,161200,7920747110,5050,5050,5050,5050,0
20241031,161100,7920747110,5050,5050,5050,5050,0
20241031,161000,7920747110,5050,5050,5050,5050,0
20241031,160900,7920747110,5050,5050,5050,5050,0
20241031,160800,7920747110,5050,5050,5050,5050,0
20241031,160700,7920747110,5050,5050,5050,5050,0
20241031,160600,7920747110,5050,5050,5050,5050,0
20241031,160500,7920747110,5050,5050,5050,5050,0
20241031,160400,7920747110,5050,5050,5050,5050,0
20241031,160300,7920747110,5050,5050,5050,5050,0
20241031,160200,7920747110,5050,5050,5050,5050,0
20241031,160100,7920747110,5050,5050,5050,5050,0
20241031,160000,7920747110,5050,5050,5050,5050,0
20241031,155900,7920747110,5050,5050,5050,5050,0
20241031,155800,7920747110,5050,5050,5050,5050,46615
20241031,155700,7920747110,5050,5050,5050,5050,0
20241031,155600,7920747110,5050,5050,5050,5050,0
20241031,155500,7920747110,5050,5050,5050,5050,0
20241031,155400,7920747110,5050,5050,5050,5050,0
20241031,155300,7920747110,5050,5050,5050,5050,0
20241031,155200,7920747110,5050,5050,5050,5050,0
20241031,155100,7920747110,5050,5050,5050,5050,0
20241031,155000,7920747110,5050,5050,5050,5050,0
20241031,154900,7920747110,5050,5050,5050,5050,0
20241031,154800,7920747110,5050,5050,5050,5050,0
20241031,154700,7920747110,5050,5050,5050,5050,0
20241031,154600,7920747110,5050,5050,5050,5050,0
20241031,154500,7920747110,5050,5050,5050,5050,0
20241031,154400,7920747110,5050,5050,5050,5050,0
20241031,154300,7920747110,5050,5050,5050,5050,0
20241031,154200,7920747110,5050,5050,5050,5050,0
20241031,154100,7920747110,5050,5050,5050,5050,0
20241031,154000,7920747110,5050,5050,5050,5050,0
20241031,153900,7920747110,5050,5050,5050,5050,0
20241031,153800,7920747110,5050,5050,5050,5050,0
20241031,153700,7920747110,5050,5050,5050,5050,0
20241031,153600,7920747110,5050,5050,5050,5050,0
20241031,153500,7920747110,5050,5050,5050,5050,0
20241031,153400,7920747110,5050,5050,5050,5050,0
20241031,153300,7920747110,5050,5050,5050,5050,0
20241031,153200,7920747110,5050,5050,5050,5050,0
20241031,153100,7920747110,5050,5050,5050,5050,0
20241031,153000,7920747110,5050,5050,5050,5050,46615
20241031,152900,7685341360,5100,5100,5100,5100,0
20241031,152800,7685341360,5100,5100,5100,5100,0
20241031,152700,7685341360,5100,5100,5100,5100,0
20241031,152600,7685341360,5100,5100,5100,5100,0
20241031,152500,7685341360,5100,5100,5100,5100,0
20241031,152400,7685341360,5100,5100,5100,5100,0
20241031,152300,7685341360,5100,5100,5100,5100,0
20241031,152200,7685341360,5100,5100,5100,5100,0
20241031,152100,7685341360,5100,5100,5100,5100,0
20241031,152000,7685341360,5100,5100,5100,5100,0
20241031,151900,7685341360,5100,5100,5120,5100,3179
20241031,151800,7669116000,5100,5100,5120,5090,3563
20241031,151700,7650939470,5110,5100,5120,5100,5804
20241031,151600,7621257260,5100,5120,5150,5100,9044
20241031,151500,7575084740,5120,5120,5140,5120,2668
20241031,151400,7561407480,5140,5140,5140,5140,824
20241031,151300,7557172120,5140,5130,5160,5110,2636
20241031,151200,7543676920,5130,5150,5160,5120,1722
20241031,151100,7534839230,5160,5130,5160,5120,2322
20241031,151000,7522899470,5150,5130,5150,5120,2635
20241031,150900,7509355220,5120,5130,5140,5120,2937
20241031,150800,7494304420,5130,5160,5160,5130,8012
20241031,150700,7453176620,5160,5160,5160,5140,4339
20241031,150600,7430822690,5160,5150,5170,5150,501
20241031,150500,7428241940,5170,5180,5180,5150,1934
20241031,150400,7418266450,5170,5170,5170,5160,2282
20241031,150300,7406478030,5170,5190,5200,5170,6789
20241031,150200,7371263790,5190,5180,5190,5170,1264
20241031,150100,7364715170,5180,5190,5190,5170,2749
20241031,150000,7350483180,5200,5160,5200,5160,15039
20241031,145900,7272577110,5150,5150,5160,5150,537
20241031,145800,7269809620,5150,5150,5150,5150,1205
20241031,145700,7263603870,5160,5150,5160,5150,3
20241031,145600,7263588410,5140,5150,5150,5140,849
20241031,145500,7259223550,5150,5140,5150,5130,6512
20241031,145400,7225800730,5140,5160,5160,5140,3816
20241031,145300,7206151870,5160,5170,5170,5160,1962
20241031,145200,7196025920,5150,5160,5170,5150,1609
20241031,145100,7187731810,5170,5150,5170,5150,1121
20241031,145000,7181948110,5160,5160,5160,5150,682
20241031,144900,7178431800,5160,5170,5170,5150,1069
20241031,144800,7172917420,5170,5160,5170,5160,1569
20241031,144700,7164821370,5160,5150,5160,5150,1989
20241031,144600,7154568510,5150,5150,5160,5150,730
20241031,144500,7150808660,5160,5140,5160,5140,94
20241031,144400,7150324600,5160,5160,5160,5160,0
20241031,144300,7150324600,5160,5160,5160,5160,10
20241031,144200,7150273000,5130,5150,5160,5130,8003
20241031,144100,7109191980,5160,5160,5170,5160,1034
20241031,144000,7103856300,5160,5150,5160,5150,1448
20241031,143900,7096398100,5150,5140,5150,5140,296
20241031,143800,7094873730,5140,5160,5160,5140,2347
20241031,143700,7082801310,5170,5150,5170,5140,6636
20241031,143600,7048608700,5150,5110,5150,5100,1298
20241031,143500,7041947440,5120,5110,5120,5100,718
20241031,143400,7038279160,5120,5120,5120,5120,0
20241031,143300,7038279160,5120,5110,5120,5110,409
20241031,143200,7036185190,5120,5110,5120,5110,1106
20241031,143100,7030527530,5120,5100,5120,5100,585
20241031,143000,7027541980,5100,5110,5140,5100,1126
20241031,142900,7021794110,5110,5110,5140,5110,3916
20241031,142800,7001783290,5140,5150,5150,5140,69
20241031,142700,7001427970,5150,5150,5150,5110,2705
20241031,142600,6987545330,5150,5130,5150,5130,82
20241031,142500,6987124630,5150,5130,5150,5130,820
20241031,142400,6982918010,5150,5150,5150,5150,96
20241031,142300,6982423610,5160,5160,5160,5120,412
20241031,142200,6980314050,5160,5130,5160,5130,2242
20241031,142100,6968811430,5130,5160,5160,5130,1169
20241031,142000,6962785120,5150,5140,5150,5140,955
20241031,141900,6957876280,5140,5160,5160,5140,526
20241031,141800,6955165320,5180,5170,5180,5160,871
20241031,141700,6950661190,5170,5160,5170,5160,133
20241031,141600,6949974600,5160,5130,5160,5130,1232
20241031,141500,6943636000,5150,5150,5150,5150,36
20241031,141400,6943450600,5130,5150,5150,5130,4803
20241031,141300,6918730820,5160,5160,5170,5160,507
20241031,141200,6916113550,5170,5170,5170,5150,917
20241031,141100,6911373140,5170,5160,5170,5150,80
20241031,141000,6910960010,5170,5160,5180,5160,1364
20241031,140900,6903910630,5170,5160,5170,5160,1456
20241031,140800,6896383830,5170,5140,5170,5140,1689
20241031,140700,6887670240,5150,5120,5150,5120,2231
20241031,140600,6876223970,5130,5140,5160,5130,2897
20241031,140500,6861336110,5160,5140,5160,5140,2389
20241031,140400,6849040510,5160,5170,5170,5140,542
20241031,140300,6846250290,5150,5130,5180,5130,6654
20241031,140200,6811972120,5130,5080,5130,5080,1081
20241031,140100,6806464130,5080,5100,5100,5080,1864
20241031,140000,6796963360,5110,5110,5110,5110,147
20241031,135900,6796212190,5130,5130,5130,5110,66
20241031,135800,6795874890,5120,5120,5130,5100,413
20241031,135700,6793761870,5120,5110,5120,5110,104
20241031,135600,6793230320,5120,5120,5120,5120,1
20241031,135500,6793225200,5120,5130,5130,5110,514
20241031,135400,6790593590,5130,5120,5130,5100,1044
20241031,135300,6785248110,5120,5110,5120,5090,689
20241031,135200,6781731810,5100,5070,5100,5060,1688
20241031,135100,6773145040,5080,5080,5080,5070,851
20241031,135000,6768827730,5070,5080,5080,5070,6
20241031,134900,6768797260,5080,5090,5090,5060,2031
20241031,134800,6758520290,5060,5070,5090,5060,218
20241031,134700,6757416210,5100,5090,5100,5070,2678
20241031,134600,6743838350,5090,5100,5100,5080,4199
20241031,134500,6722483210,5100,5100,5100,5100,87
20241031,134400,6722039510,5100,5080,5100,5080,115
20241031,134300,6721455110,5090,5110,5110,5090,10
20241031,134200,6721404110,5110,5100,5110,5070,5693
20241031,134100,6692441950,5110,5110,5120,5110,3063
20241031,134000,6676790010,5110,5120,5130,5110,342
20241031,133900,6675040930,5140,5120,5140,5110,952
20241031,133800,6670171500,5140,5140,5140,5140,50
20241031,133700,6669914500,5140,5140,5140,5140,2
20241031,133600,6669904220,5140,5140,5140,5140,20
20241031,133500,6669801420,5120,5140,5140,5120,6
20241031,133400,6669770660,5120,5120,5120,5110,1355
20241031,133300,6662838080,5120,5120,5120,5120,235
20241031,133200,6661634880,5120,5110,5130,5110,280
20241031,133100,6660203930,5130,5130,5130,5130,20
20241031,133000,6660101330,5140,5120,5140,5110,3789
20241031,132900,6640701860,5140,5130,5140,5120,100
20241031,132800,6640189710,5140,5140,5140,5120,417
20241031,132700,6638050890,5140,5140,5140,5130,8
20241031,132600,6638009780,5140,5130,5140,5130,778
20241031,132500,6634018620,5130,5140,5150,5130,115
20241031,132400,6633427550,5140,5140,5140,5140,1042
20241031,132300,6628071670,5140,5150,5150,5140,251
20241031,132200,6626779180,5150,5160,5160,5150,13
20241031,132100,6626712220,5160,5140,5160,5140,586
20241031,132000,6623690180,5160,5160,5160,5140,1435
20241031,131900,6616309930,5160,5180,5180,5160,1693
20241031,131800,6607573910,5180,5160,5180,5160,2
20241031,131700,6607563570,5180,5160,5180,5150,497
20241031,131600,6604997200,5160,5170,5170,5150,387
20241031,131500,6603003210,5170,5180,5180,5170,124
20241031,131400,6602362030,5190,5180,5190,5180,2669
20241031,131300,6588535190,5180,5150,5180,5150,108
20241031,131200,6587976050,5180,5180,5180,5160,1731
20241031,131100,6579038500,5180,5180,5180,5150,461
20241031,131000,6576661930,5180,5160,5180,5160,2262
20241031,130900,6564989790,5160,5170,5170,5150,1043
20241031,130800,6559610820,5180,5180,5180,5170,424
20241031,130700,6557414900,5180,5180,5180,5150,580
20241031,130600,6554424740,5190,5170,5190,5160,755
20241031,130500,6550526290,5190,5160,5190,5160,4324
20241031,130400,6528134070,5160,5170,5180,5160,811
20241031,130300,6523944040,5190,5180,5200,5180,2703
20241031,130200,6509918780,5180,5160,5210,5160,16769
20241031,130100,6422863910,5160,5150,5160,5150,1010
20241031,130000,6417662400,5150,5150,5150,5130,2830
20241031,125900,6403114920,5140,5140,5150,5130,2487
20241031,125800,6390341010,5140,5140,5140,5130,507
20241031,125700,6387740080,5130,5120,5140,5120,495
20241031,125600,6385204220,5130,5130,5130,5130,206
20241031,125500,6384147440,5140,5140,5140,5140,29
20241031,125400,6383998380,5140,5130,5140,5120,490
20241031,125300,6381487770,5130,5130,5150,5130,518
20241031,125200,6378830410,5130,5120,5130,5120,12
20241031,125100,6378768910,5130,5140,5150,5130,483
20241031,125000,6376290970,5150,5150,5150,5130,50
20241031,124900,6376034170,5150,5150,5150,5150,165
20241031,124800,6375184420,5150,5150,5150,5150,184
20241031,124700,6374236820,5150,5130,5150,5100,4718
20241031,124600,6350036550,5140,5130,5140,5130,552
20241031,124500,6347204770,5140,5130,5140,5120,1643
20241031,124400,6338788510,5120,5130,5130,5120,183
20241031,124300,6337851150,5130,5120,5130,5120,1034
20241031,124200,6332546740,5140,5140,5150,5130,1661
20241031,124100,6324012470,5130,5090,5130,5090,7461
20241031,124000,6285902420,5090,5080,5100,5080,388
20241031,123900,6283931330,5100,5100,5100,5100,1
20241031,123800,6283926230,5100,5100,5100,5080,279
20241031,123700,6282504860,5100,5070,5100,5070,167
20241031,123600,6281658140,5100,5080,5100,5070,1016
20241031,123500,6276497750,5100,5080,5100,5080,1039
20241031,123400,6271219570,5100,5100,5100,5080,507
20241031,123300,6268643430,5100,5090,5100,5090,425
20241031,123200,6266479750,5110,5110,5110,5100,105
20241031,123100,6265943210,5100,5100,5110,5080,1255
20241031,123000,6259559540,5100,5100,5100,5090,41
20241031,122900,6259350490,5100,5110,5110,5090,2222
20241031,122800,6248027470,5110,5110,5110,5110,27
20241031,122700,6247889500,5110,5110,5110,5100,82
20241031,122600,6247470880,5110,5090,5110,5070,2499
20241031,122500,6234738550,5090,5080,5090,5070,2044
20241031,122400,6224354810,5080,5080,5090,5070,1823
20241031,122300,6215104220,5100,5100,5100,5080,1125
20241031,122200,6209381760,5110,5120,5120,5090,6191
20241031,122100,6177824910,5120,5130,5130,5110,898
20241031,122000,6173234780,5130,5130,5130,5120,424
20241031,121900,6171060160,5130,5120,5130,5120,1296
20241031,121800,6164421650,5120,5120,5130,5100,428
20241031,121700,6162232360,5120,5110,5120,5110,1185
20241031,121600,6156176350,5110,5090,5110,5080,1886
20241031,121500,6146562880,5090,5090,5100,5080,727
20241031,121400,6142863400,5100,5100,5100,5090,4210
20241031,121300,6121402630,5100,5130,5130,5100,4374
20241031,121200,6099019500,5140,5140,5150,5130,793
20241031,121100,6094943630,5150,5140,5150,5130,242
20241031,121000,6093697670,5130,5150,5170,5120,4575
20241031,120900,6070142510,5150,5160,5160,5120,5739
20241031,120800,6040631370,5150,5120,5190,5110,14392
20241031,120700,5966422690,5140,5150,5160,5110,4933
20241031,120600,5941107750,5160,5110,5160,5100,4684
20241031,120500,5917043750,5120,5130,5130,5120,1276
20241031,120400,5910501420,5140,5130,5140,5130,1210
20241031,120300,5904286240,5140,5100,5150,5090,7114
20241031,120200,5867837220,5100,5110,5110,5090,3446
20241031,120100,5850258570,5120,5130,5160,5120,2927
20241031,120000,5835233020,5150,5040,5220,5040,37429
20241031,115900,5642946580,5040,5040,5050,5040,908
20241031,115800,5638364390,5050,5050,5050,5040,569
20241031,115700,5635496590,5050,5050,5050,5040,510
20241031,115600,5632921100,5050,5020,5050,5010,4633
20241031,115500,5609664530,5020,5020,5050,5020,328
20241031,115400,5608017880,5020,5050,5050,5020,20
20241031,115300,5607917450,5020,5050,5060,5020,6000
20241031,115200,5577793520,5060,5060,5080,5020,7177
20241031,115100,5541576370,5050,5050,5060,5040,2337
20241031,115000,5529773080,5060,5040,5060,5030,4929
20241031,114900,5504976750,5050,5030,5050,5010,5160
20241031,114800,5478965810,5000,5000,5030,5000,5238
20241031,114700,5452740570,5030,5030,5030,5000,8238
20241031,114600,5411480560,5030,5040,5050,5030,2038
20241031,114500,5401224660,5040,5020,5040,5020,2405
20241031,114400,5389129100,5020,5010,5020,5000,16202
20241031,114300,5308053110,5020,5020,5020,5010,5625
20241031,114200,5279866810,5000,5060,5060,5000,67897
20241031,114100,4938903840,5070,5080,5080,5070,5203
20241031,114000,4912509210,5090,5080,5090,5080,1578
20241031,113900,4904486800,5080,5080,5090,5080,535
20241031,113800,4901764360,5080,5090,5090,5080,335
20241031,113700,4900061140,5090,5050,5090,5050,9806
20241031,113600,4850419020,5050,5060,5060,5040,8339
20241031,113500,4808319530,5050,5050,5060,5050,4600
20241031,113400,4785084080,5060,5070,5080,5060,8672
20241031,113300,4741170150,5080,5070,5080,5070,1244
20241031,113200,4734860800,5070,5070,5080,5070,2661
20241031,113100,4721369520,5080,5080,5080,5070,1044
20241031,113000,4716066600,5080,5060,5080,5060,1268
20241031,112900,4709626250,5060,5080,5080,5060,3910
20241031,112800,4689789950,5080,5090,5090,5080,62
20241031,112700,4689474450,5090,5080,5090,5070,2380
20241031,112600,4677385740,5080,5070,5090,5070,3029
20241031,112500,4661990330,5070,5070,5080,5060,8152
20241031,112400,4620657300,5080,5060,5090,5060,3198
20241031,112300,4604432860,5060,5040,5090,5040,45316
20241031,112200,4375418130,5040,5130,5130,5030,35707
20241031,112100,4194037770,5130,5130,5130,5120,2777
20241031,112000,4179813480,5130,5130,5160,5120,9141
20241031,111900,4132847850,5120,5180,5180,5110,27130
20241031,111800,3993348020,5170,5210,5210,5170,21735
20241031,111700,3880638520,5210,5230,5230,5210,4764
20241031,111600,3855792770,5240,5240,5240,5230,4876
20241031,111500,3830287850,5230,5240,5250,5230,164
20241031,111400,3829429110,5240,5230,5250,5230,1231
20241031,111300,3822986170,5230,5230,5260,5230,1504
20241031,111200,3815120010,5240,5240,5240,5230,32
20241031,111100,3814952530,5230,5240,5240,5230,1315
20241031,111000,3808071120,5260,5240,5260,5240,1113
20241031,110900,3802228980,5240,5240,5240,5230,1124
20241031,110800,3796339230,5230,5240,5240,5230,5418
20241031,110700,3767959320,5250,5250,5250,5240,635
20241031,110600,3764627590,5250,5260,5260,5250,939
20241031,110500,3759696830,5270,5250,5270,5250,493
20241031,110400,3757107560,5250,5250,5250,5240,908
20241031,110300,3752348520,5250,5250,5250,5240,447
20241031,110200,3750002940,5270,5270,5270,5270,0
20241031,110100,3750002940,5270,5250,5270,5250,160
20241031,110000,3749162920,5250,5280,5280,5250,1521
20241031,105900,3741177500,5280,5260,5280,5260,251
20241031,105800,3739856490,5280,5280,5280,5280,4
20241031,105700,3739835370,5280,5250,5280,5240,196
20241031,105600,3738807310,5250,5250,5270,5250,445
20241031,105500,3736470900,5250,5270,5270,5250,314
20241031,105400,3734821600,5250,5270,5270,5240,97
20241031,105300,3734312040,5270,5270,5270,5250,351
20241031,105200,3732468990,5240,5250,5260,5240,889
20241031,105100,3727802880,5260,5260,5260,5250,1906
20241031,105000,3717780400,5260,5260,5260,5250,11
20241031,104900,3717722630,5250,5250,5250,5240,551
20241031,104800,3714832890,5250,5260,5260,5240,642
20241031,104700,3711459080,5250,5260,5270,5250,1962
20241031,104600,3701154350,5270,5260,5270,5250,1064
20241031,104500,3695561210,5260,5250,5260,5240,72
20241031,104400,3695183340,5260,5250,5260,5250,926
20241031,104300,3690321820,5260,5250,5260,5250,321
20241031,104200,3688636490,5250,5250,5250,5250,276
20241031,104100,3687187490,5240,5240,5250,5240,4503
20241031,104000,3663591100,5240,5260,5260,5240,2744
20241031,103900,3649176890,5270,5270,5270,5270,157
20241031,103800,3648349500,5270,5270,5270,5260,7375
20241031,103700,3609505810,5270,5280,5280,5270,1631
20241031,103600,3600897520,5280,5280,5280,5270,272
20241031,103500,3599464000,5270,5270,5280,5270,103
20241031,103400,3598920940,5270,5280,5300,5270,1949
20241031,103300,3588643150,5290,5270,5290,5270,3276
20241031,103200,3571337850,5270,5280,5280,5270,3420
20241031,103100,3553287910,5270,5320,5330,5270,3359
20241031,103000,3535450040,5320,5300,5320,5280,1106
20241031,102900,3529571710,5320,5300,5320,5290,2107
20241031,102800,3518396740,5280,5310,5310,5280,119
20241031,102700,3517767670,5310,5270,5310,5270,4366
20241031,102600,3494714940,5260,5280,5280,5260,182
20241031,102500,3493755730,5280,5260,5280,5260,344
20241031,102400,3491940100,5280,5280,5280,5270,100
20241031,102300,3491412640,5270,5280,5280,5270,738
20241031,102200,3487518460,5280,5310,5320,5280,10406
20241031,102100,3432345620,5300,5260,5310,5260,12123
20241031,102000,3368292490,5270,5260,5270,5260,656
20241031,101900,3364841730,5260,5250,5260,5240,2302
20241031,101800,3352757480,5250,5230,5250,5230,1014
20241031,101700,3347443020,5220,5210,5220,5200,4993
20241031,101600,3321416750,5210,5230,5230,5210,3434
20241031,101500,3303513140,5220,5240,5240,5220,2936
20241031,101400,3288155800,5240,5250,5250,5240,1786
20241031,101300,3278796150,5250,5250,5260,5250,2134
20241031,101200,3267592620,5240,5260,5260,5240,1086
20241031,101100,3261891150,5250,5260,5260,5250,4029
20241031,101000,3240735000,5250,5270,5270,5250,1641
20241031,100900,3232110560,5270,5260,5270,5260,1094
20241031,100800,3226354940,5270,5260,5280,5260,999
20241031,100700,3221085960,5260,5230,5260,5210,7026
20241031,100600,3184380940,5220,5250,5260,5220,22303
20241031,100500,3067632140,5250,5250,5250,5240,3101
20241031,100400,3051351900,5250,5250,5260,5250,1529
20241031,100300,3043324140,5250,5240,5260,5240,7360
20241031,100200,3004744930,5240,5310,5310,5230,26665
20241031,100100,2864275700,5310,5330,5330,5290,3014
20241031,100000,2848283210,5300,5320,5330,5290,8186
20241031,095900,2804893930,5330,5330,5330,5290,13451
20241031,095800,2733455170,5300,5370,5370,5290,38006
20241031,095700,2531501230,5360,5370,5370,5340,9669
20241031,095600,2479650100,5370,5370,5380,5340,6997
20241031,095500,2442108050,5340,5350,5370,5330,4515
20241031,095400,2417929160,5330,5360,5360,5320,5132
20241031,095300,2390517740,5360,5370,5370,5320,17144
20241031,095200,2298951150,5350,5350,5370,5340,10701
20241031,095100,2241692860,5360,5390,5420,5340,49330
20241031,095000,1975775920,5400,5370,5400,5350,32202
20241031,094900,1802354780,5360,5330,5370,5330,7306
20241031,094800,1763299770,5330,5340,5360,5330,6829
20241031,094700,1726845560,5340,5350,5350,5340,2405
20241031,094600,1713998810,5350,5370,5370,5350,5211
20241031,094500,1686087960,5370,5380,5380,5370,3342
20241031,094400,1668128450,5370,5360,5380,5350,7114
20241031,094300,1629972200,5360,5380,5390,5360,5433
20241031,094200,1600759710,5380,5370,5380,5360,5696
20241031,094100,1570143470,5370,5340,5370,5340,7798
20241031,094000,1528329230,5340,5360,5360,5340,4486
20241031,093900,1504353540,5360,5340,5370,5330,29950
20241031,093800,1344051160,5330,5330,5340,5330,3147
20241031,093700,1327260000,5330,5320,5340,5320,3029
20241031,093600,1311113850,5320,5330,5330,5320,1561
20241031,093500,1302801240,5320,5340,5340,5310,10394
20241031,093400,1247449420,5340,5330,5340,5330,1091
20241031,093300,1241632130,5340,5330,5340,5320,1771
20241031,093200,1232194790,5330,5310,5330,5290,3195
20241031,093100,1215208170,5290,5320,5330,5290,5014
20241031,093000,1188580970,5330,5340,5340,5310,2612
20241031,092900,1174673130,5340,5320,5340,5310,4484
20241031,092800,1150805130,5330,5330,5330,5310,4571
20241031,092700,1126472250,5320,5310,5330,5310,4673
20241031,092600,1101617130,5320,5320,5340,5310,9621
20241031,092500,1050404190,5340,5350,5360,5310,10265
20241031,092400,995575040,5340,5310,5360,5300,22502
20241031,092300,875343860,5300,5250,5310,5240,9759
20241031,092200,823881050,5260,5260,5270,5250,1478
20241031,092100,816112140,5270,5270,5280,5260,3747
20241031,092000,796370250,5270,5270,5270,5250,1927
20241031,091900,786221830,5260,5250,5270,5240,1051
20241031,091800,780699950,5250,5260,5270,5250,2861
20241031,091700,765658770,5260,5240,5260,5240,325
20241031,091600,763953960,5230,5220,5230,5220,822
20241031,091500,759661900,5240,5220,5240,5220,694
20241031,091400,756031630,5220,5220,5230,5220,830
20241031,091300,751698080,5220,5280,5300,5220,6846
20241031,091200,715673080,5280,5270,5280,5240,9316
20241031,091100,666807550,5280,5220,5280,5200,7455
20241031,091000,627658160,5220,5170,5220,5170,3313
20241031,090900,610426410,5200,5170,5200,5140,9073
20241031,090800,563670620,5170,5160,5190,5140,7612
20241031,090700,524433700,5150,5190,5190,5150,19194
20241031,090600,425503970,5170,5210,5220,5170,19377
20241031,090500,324847150,5240,5240,5250,5200,4765
20241031,090400,299969250,5240,5230,5250,5230,1399
20241031,090300,292638130,5240,5270,5270,5220,14423
20241031,090200,217094200,5250,5250,5270,5230,7173
20241031,090100,179445140,5270,5230,5270,5210,5653
20241031,090000,149765130,5210,5230,5250,5200,28188