stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,193200,533306420,5050,5050,5050,5050,1730
20241031,193100,533306420,5050,5050,5050,5050,0
20241031,193000,533306420,5050,5050,5050,5050,0
20241031,192900,533306420,5050,5050,5050,5050,0
20241031,192800,533306420,5050,5050,5050,5050,0
20241031,192700,533306420,5050,5050,5050,5050,0
20241031,192600,533306420,5050,5050,5050,5050,0
20241031,192500,533306420,5050,5050,5050,5050,0
20241031,192400,533306420,5050,5050,5050,5050,0
20241031,192300,533306420,5050,5050,5050,5050,0
20241031,192200,533306420,5050,5050,5050,5050,0
20241031,192100,533306420,5050,5050,5050,5050,0
20241031,192000,533306420,5050,5050,5050,5050,0
20241031,191900,533306420,5050,5050,5050,5050,0
20241031,191800,533306420,5050,5050,5050,5050,0
20241031,191700,533306420,5050,5050,5050,5050,0
20241031,191600,533306420,5050,5050,5050,5050,0
20241031,191500,533306420,5050,5050,5050,5050,0
20241031,191400,533306420,5050,5050,5050,5050,0
20241031,191300,533306420,5050,5050,5050,5050,0
20241031,191200,533306420,5050,5050,5050,5050,0
20241031,191100,533306420,5050,5050,5050,5050,0
20241031,191000,533306420,5050,5050,5050,5050,0
20241031,190900,533306420,5050,5050,5050,5050,0
20241031,190800,533306420,5050,5050,5050,5050,0
20241031,190700,533306420,5050,5050,5050,5050,0
20241031,190600,533306420,5050,5050,5050,5050,0
20241031,190500,533306420,5050,5050,5050,5050,0
20241031,190400,533306420,5050,5050,5050,5050,0
20241031,190300,533306420,5050,5050,5050,5050,0
20241031,190200,533306420,5050,5050,5050,5050,1730
20241031,190100,533306420,5050,5050,5050,5050,0
20241031,190000,533306420,5050,5050,5050,5050,0
20241031,185900,533306420,5050,5050,5050,5050,0
20241031,185800,533306420,5050,5050,5050,5050,0
20241031,185700,533306420,5050,5050,5050,5050,0
20241031,185600,533306420,5050,5050,5050,5050,0
20241031,185500,533306420,5050,5050,5050,5050,0
20241031,185400,533306420,5050,5050,5050,5050,0
20241031,185300,533306420,5050,5050,5050,5050,0
20241031,185200,533306420,5050,5050,5050,5050,0
20241031,185100,533306420,5050,5050,5050,5050,0
20241031,185000,533306420,5050,5050,5050,5050,0
20241031,184900,533306420,5050,5050,5050,5050,0
20241031,184800,533306420,5050,5050,5050,5050,0
20241031,184700,533306420,5050,5050,5050,5050,0
20241031,184600,533306420,5050,5050,5050,5050,0
20241031,184500,533306420,5050,5050,5050,5050,0
20241031,184400,533306420,5050,5050,5050,5050,0
20241031,184300,533306420,5050,5050,5050,5050,0
20241031,184200,533306420,5050,5050,5050,5050,0
20241031,184100,533306420,5050,5050,5050,5050,0
20241031,184000,533306420,5050,5050,5050,5050,0
20241031,183900,533306420,5050,5050,5050,5050,0
20241031,183800,533306420,5050,5050,5050,5050,0
20241031,183700,533306420,5050,5050,5050,5050,0
20241031,183600,533306420,5050,5050,5050,5050,0
20241031,183500,533306420,5050,5050,5050,5050,0
20241031,183400,533306420,5050,5050,5050,5050,0
20241031,183300,533306420,5050,5050,5050,5050,0
20241031,183200,533306420,5050,5050,5050,5050,1730
20241031,183100,533306420,5050,5050,5050,5050,0
20241031,183000,533306420,5050,5050,5050,5050,0
20241031,182900,533306420,5050,5050,5050,5050,0
20241031,182800,533306420,5050,5050,5050,5050,0
20241031,182700,533306420,5050,5050,5050,5050,0
20241031,182600,533306420,5050,5050,5050,5050,0
20241031,182500,533306420,5050,5050,5050,5050,0
20241031,182400,533306420,5050,5050,5050,5050,0
20241031,182300,533306420,5050,5050,5050,5050,0
20241031,182200,533306420,5050,5050,5050,5050,0
20241031,182100,533306420,5050,5050,5050,5050,0
20241031,182000,533306420,5050,5050,5050,5050,0
20241031,181900,533306420,5050,5050,5050,5050,0
20241031,181800,533306420,5050,5050,5050,5050,0
20241031,181700,533306420,5050,5050,5050,5050,0
20241031,181600,533306420,5050,5050,5050,5050,0
20241031,181500,533306420,5050,5050,5050,5050,0
20241031,181400,533306420,5050,5050,5050,5050,0
20241031,181300,533306420,5050,5050,5050,5050,0
20241031,181200,533306420,5050,5050,5050,5050,0
20241031,181100,533306420,5050,5050,5050,5050,0
20241031,181000,533306420,5050,5050,5050,5050,0
20241031,180900,533306420,5050,5050,5050,5050,0
20241031,180800,533306420,5050,5050,5050,5050,0
20241031,180700,533306420,5050,5050,5050,5050,0
20241031,180600,533306420,5050,5050,5050,5050,0
20241031,180500,533306420,5050,5050,5050,5050,0
20241031,180400,533306420,5050,5050,5050,5050,0
20241031,180300,533306420,5050,5050,5050,5050,0
20241031,180200,533306420,5050,5050,5050,5050,1730
20241031,180100,533306420,5050,5050,5050,5050,0
20241031,180000,533306420,5050,5050,5050,5050,0
20241031,175900,533306420,5050,5050,5050,5050,0
20241031,175800,533306420,5050,5050,5050,5050,0
20241031,175700,533306420,5050,5050,5050,5050,0
20241031,175600,533306420,5050,5050,5050,5050,0
20241031,175500,533306420,5050,5050,5050,5050,0
20241031,175400,533306420,5050,5050,5050,5050,0
20241031,175300,533306420,5050,5050,5050,5050,0
20241031,175200,533306420,5050,5050,5050,5050,0
20241031,175100,533306420,5050,5050,5050,5050,0
20241031,175000,533306420,5050,5050,5050,5050,0
20241031,174900,533306420,5050,5050,5050,5050,0
20241031,174800,533306420,5050,5050,5050,5050,0
20241031,174700,533306420,5050,5050,5050,5050,0
20241031,174600,533306420,5050,5050,5050,5050,0
20241031,174500,533306420,5050,5050,5050,5050,0
20241031,174400,533306420,5050,5050,5050,5050,0
20241031,174300,533306420,5050,5050,5050,5050,0
20241031,174200,533306420,5050,5050,5050,5050,0
20241031,174100,533306420,5050,5050,5050,5050,0
20241031,174000,533306420,5050,5050,5050,5050,0
20241031,173900,533306420,5050,5050,5050,5050,0
20241031,173800,533306420,5050,5050,5050,5050,0
20241031,173700,533306420,5050,5050,5050,5050,0
20241031,173600,533306420,5050,5050,5050,5050,0
20241031,173500,533306420,5050,5050,5050,5050,0
20241031,173400,533306420,5050,5050,5050,5050,0
20241031,173300,533306420,5050,5050,5050,5050,0
20241031,173200,533306420,5050,5050,5050,5050,1730
20241031,173100,533306420,5050,5050,5050,5050,0
20241031,173000,533306420,5050,5050,5050,5050,0
20241031,172900,533306420,5050,5050,5050,5050,0
20241031,172800,533306420,5050,5050,5050,5050,0
20241031,172700,533306420,5050,5050,5050,5050,0
20241031,172600,533306420,5050,5050,5050,5050,0
20241031,172500,533306420,5050,5050,5050,5050,0
20241031,172400,533306420,5050,5050,5050,5050,0
20241031,172300,533306420,5050,5050,5050,5050,0
20241031,172200,533306420,5050,5050,5050,5050,0
20241031,172100,533306420,5050,5050,5050,5050,0
20241031,172000,533306420,5050,5050,5050,5050,0
20241031,171900,533306420,5050,5050,5050,5050,0
20241031,171800,533306420,5050,5050,5050,5050,0
20241031,171700,533306420,5050,5050,5050,5050,0
20241031,171600,533306420,5050,5050,5050,5050,0
20241031,171500,533306420,5050,5050,5050,5050,0
20241031,171400,533306420,5050,5050,5050,5050,0
20241031,171300,533306420,5050,5050,5050,5050,0
20241031,171200,533306420,5050,5050,5050,5050,0
20241031,171100,533306420,5050,5050,5050,5050,0
20241031,171000,533306420,5050,5050,5050,5050,0
20241031,170900,533306420,5050,5050,5050,5050,0
20241031,170800,533306420,5050,5050,5050,5050,0
20241031,170700,533306420,5050,5050,5050,5050,0
20241031,170600,533306420,5050,5050,5050,5050,0
20241031,170500,533306420,5050,5050,5050,5050,0
20241031,170400,533306420,5050,5050,5050,5050,0
20241031,170300,533306420,5050,5050,5050,5050,0
20241031,170200,533306420,5050,5050,5050,5050,1730
20241031,170100,533306420,5050,5050,5050,5050,0
20241031,170000,533306420,5050,5050,5050,5050,0
20241031,165900,533306420,5050,5050,5050,5050,0
20241031,165800,533306420,5050,5050,5050,5050,0
20241031,165700,533306420,5050,5050,5050,5050,0
20241031,165600,533306420,5050,5050,5050,5050,0
20241031,165500,533306420,5050,5050,5050,5050,0
20241031,165400,533306420,5050,5050,5050,5050,0
20241031,165300,533306420,5050,5050,5050,5050,0
20241031,165200,533306420,5050,5050,5050,5050,0
20241031,165100,533306420,5050,5050,5050,5050,0
20241031,165000,533306420,5050,5050,5050,5050,0
20241031,164900,533306420,5050,5050,5050,5050,0
20241031,164800,533306420,5050,5050,5050,5050,0
20241031,164700,533306420,5050,5050,5050,5050,0
20241031,164600,533306420,5050,5050,5050,5050,0
20241031,164500,533306420,5050,5050,5050,5050,0
20241031,164400,533306420,5050,5050,5050,5050,0
20241031,164300,533306420,5050,5050,5050,5050,0
20241031,164200,533306420,5050,5050,5050,5050,0
20241031,164100,533306420,5050,5050,5050,5050,0
20241031,164000,533306420,5050,5050,5050,5050,0
20241031,163900,533306420,5050,5050,5050,5050,0
20241031,163800,533306420,5050,5050,5050,5050,0
20241031,163700,533306420,5050,5050,5050,5050,0
20241031,163600,533306420,5050,5050,5050,5050,0
20241031,163500,533306420,5050,5050,5050,5050,0
20241031,163400,533306420,5050,5050,5050,5050,0
20241031,163300,533306420,5050,5050,5050,5050,0
20241031,163200,533306420,5050,5050,5050,5050,1730
20241031,163100,533306420,5050,5050,5050,5050,0
20241031,163000,533306420,5050,5050,5050,5050,0
20241031,162900,533306420,5050,5050,5050,5050,0
20241031,162800,533306420,5050,5050,5050,5050,0
20241031,162700,533306420,5050,5050,5050,5050,0
20241031,162600,533306420,5050,5050,5050,5050,0
20241031,162500,533306420,5050,5050,5050,5050,0
20241031,162400,533306420,5050,5050,5050,5050,0
20241031,162300,533306420,5050,5050,5050,5050,0
20241031,162200,533306420,5050,5050,5050,5050,0
20241031,162100,533306420,5050,5050,5050,5050,0
20241031,162000,533306420,5050,5050,5050,5050,0
20241031,161900,533306420,5050,5050,5050,5050,0
20241031,161800,533306420,5050,5050,5050,5050,0
20241031,161700,533306420,5050,5050,5050,5050,0
20241031,161600,533306420,5050,5050,5050,5050,0
20241031,161500,533306420,5050,5050,5050,5050,0
20241031,161400,533306420,5050,5050,5050,5050,0
20241031,161300,533306420,5050,5050,5050,5050,0
20241031,161200,533306420,5050,5050,5050,5050,0
20241031,161100,533306420,5050,5050,5050,5050,0
20241031,161000,533306420,5050,5050,5050,5050,0
20241031,160900,533306420,5050,5050,5050,5050,0
20241031,160800,533306420,5050,5050,5050,5050,0
20241031,160700,533306420,5050,5050,5050,5050,0
20241031,160600,533306420,5050,5050,5050,5050,0
20241031,160500,533306420,5050,5050,5050,5050,0
20241031,160400,533306420,5050,5050,5050,5050,0
20241031,160300,533306420,5050,5050,5050,5050,0
20241031,160200,533306420,5050,5050,5050,5050,1730
20241031,160100,533306420,5050,5050,5050,5050,0
20241031,160000,533306420,5050,5050,5050,5050,0
20241031,155900,533306420,5050,5050,5050,5050,0
20241031,155800,533306420,5050,5050,5050,5050,0
20241031,155700,533306420,5050,5050,5050,5050,0
20241031,155600,533306420,5050,5050,5050,5050,0
20241031,155500,533306420,5050,5050,5050,5050,0
20241031,155400,533306420,5050,5050,5050,5050,0
20241031,155300,533306420,5050,5050,5050,5050,0
20241031,155200,533306420,5050,5050,5050,5050,0
20241031,155100,533306420,5050,5050,5050,5050,0
20241031,155000,533306420,5050,5050,5050,5050,0
20241031,154900,533306420,5050,5050,5050,5050,0
20241031,154800,533306420,5050,5050,5050,5050,0
20241031,154700,533306420,5050,5050,5050,5050,0
20241031,154600,533306420,5050,5050,5050,5050,0
20241031,154500,533306420,5050,5050,5050,5050,0
20241031,154400,533306420,5050,5050,5050,5050,0
20241031,154300,533306420,5050,5050,5050,5050,0
20241031,154200,533306420,5050,5050,5050,5050,0
20241031,154100,533306420,5050,5050,5050,5050,0
20241031,154000,533306420,5050,5050,5050,5050,0
20241031,153900,533306420,5050,5050,5050,5050,0
20241031,153800,533306420,5050,5050,5050,5050,0
20241031,153700,533306420,5050,5050,5050,5050,0
20241031,153600,533306420,5050,5050,5050,5050,0
20241031,153500,533306420,5050,5050,5050,5050,0
20241031,153400,533306420,5050,5050,5050,5050,0
20241031,153300,533306420,5050,5050,5050,5050,0
20241031,153200,533306420,5050,5050,5050,5050,1730
20241031,153100,533306420,5050,5050,5050,5050,0
20241031,153000,533306420,5050,5050,5050,5050,1730
20241031,152900,524569920,5040,5040,5040,5040,0
20241031,152800,524569920,5040,5040,5040,5040,0
20241031,152700,524569920,5040,5040,5040,5040,0
20241031,152600,524569920,5040,5040,5040,5040,0
20241031,152500,524569920,5040,5040,5040,5040,0
20241031,152400,524569920,5040,5040,5040,5040,0
20241031,152300,524569920,5040,5040,5040,5040,0
20241031,152200,524569920,5040,5040,5040,5040,0
20241031,152100,524569920,5040,5040,5040,5040,0
20241031,152000,524569920,5040,5040,5040,5040,0
20241031,151900,524569920,5040,5030,5060,5030,1701
20241031,151800,516010810,5060,5060,5060,5060,4
20241031,151700,515990570,5030,5050,5050,5030,8
20241031,151600,515950310,5030,5060,5060,5030,688
20241031,151500,512469590,5060,5050,5060,5050,129
20241031,151400,511817140,5060,5060,5060,5060,0
20241031,151300,511817140,5060,5050,5060,5050,437
20241031,151200,509608920,5050,5050,5050,5050,0
20241031,151100,509608920,5050,5050,5050,5050,5
20241031,151000,509583670,5040,5040,5040,5040,46
20241031,150900,509351830,5060,5050,5060,5050,379
20241031,150800,507434140,5050,5050,5050,5050,626
20241031,150700,504272840,5050,5040,5050,5040,1797
20241031,150600,495215250,5050,5050,5050,5050,274
20241031,150500,493831550,5050,5050,5050,5050,265
20241031,150400,492493300,5050,5050,5050,5050,0
20241031,150300,492493300,5050,5050,5050,5050,10
20241031,150200,492442800,5050,5050,5050,5050,25
20241031,150100,492316550,5050,5050,5050,5050,0
20241031,150000,492316550,5050,5050,5050,5050,320
20241031,145900,490700550,5060,5060,5060,5060,885
20241031,145800,486222450,5050,5050,5050,5050,0
20241031,145700,486222450,5050,5050,5050,5050,0
20241031,145600,486222450,5050,5050,5050,5050,165
20241031,145500,485389200,5040,5040,5040,5040,0
20241031,145400,485389200,5040,5040,5040,5040,1
20241031,145300,485384160,5040,5050,5050,5040,1600
20241031,145200,477317400,5060,5060,5060,5060,14
20241031,145100,477246560,5060,5060,5060,5050,646
20241031,145000,473978300,5050,5060,5060,5050,1275
20241031,144900,467534200,5060,5060,5060,5060,23
20241031,144800,467417820,5070,5070,5070,5070,13
20241031,144700,467351910,5070,5060,5070,5060,811
20241031,144600,463248240,5060,5060,5060,5060,0
20241031,144500,463248240,5060,5060,5060,5060,0
20241031,144400,463248240,5060,5060,5060,5060,0
20241031,144300,463248240,5060,5060,5060,5060,1
20241031,144200,463243180,5050,5050,5050,5050,150
20241031,144100,462485680,5060,5060,5060,5060,8
20241031,144000,462445200,5060,5060,5060,5060,7
20241031,143900,462409780,5060,5060,5060,5060,0
20241031,143800,462409780,5060,5060,5060,5060,131
20241031,143700,461746920,5060,5040,5060,5040,9
20241031,143600,461701540,5040,5040,5040,5040,0
20241031,143500,461701540,5040,5060,5060,5040,850
20241031,143400,457414490,5060,5060,5060,5060,1
20241031,143300,457409430,5060,5060,5060,5060,1366
20241031,143200,450497470,5050,5050,5050,5050,60
20241031,143100,450194470,5050,5050,5050,5050,70
20241031,143000,449840970,5040,5040,5040,5040,0
20241031,142900,449840970,5040,5040,5040,5040,15
20241031,142800,449765370,5040,5040,5040,5040,0
20241031,142700,449765370,5040,5050,5050,5040,5890
20241031,142600,420070460,5030,5030,5030,5030,32
20241031,142500,419909500,5040,5040,5040,5040,0
20241031,142400,419909500,5040,5040,5040,5040,5
20241031,142300,419884300,5040,5040,5040,5040,0
20241031,142200,419884300,5040,5040,5040,5040,260
20241031,142100,418573900,5040,5050,5050,5040,84
20241031,142000,418150100,5040,5040,5040,5040,0
20241031,141900,418150100,5040,5040,5040,5040,0
20241031,141800,418150100,5040,5040,5040,5040,31
20241031,141700,417993860,5050,5050,5050,5050,0
20241031,141600,417993860,5050,5050,5050,5050,1
20241031,141500,417988810,5040,5040,5040,5040,5
20241031,141400,417963610,5030,5030,5030,5030,0
20241031,141300,417963610,5030,5030,5030,5030,0
20241031,141200,417963610,5030,5030,5030,5030,0
20241031,141100,417963610,5030,5030,5030,5030,10
20241031,141000,417913310,5040,5040,5040,5040,2460
20241031,140900,405514910,5040,5040,5040,5040,0
20241031,140800,405514910,5040,5040,5040,5040,1540
20241031,140700,397753310,5040,5040,5040,5040,6
20241031,140600,397723070,5040,5040,5040,5040,0
20241031,140500,397723070,5040,5040,5040,5040,200
20241031,140400,396715070,5050,5050,5050,5050,0
20241031,140300,396715070,5050,5050,5050,5050,204
20241031,140200,395684870,5040,5040,5040,5040,0
20241031,140100,395684870,5040,5040,5040,5040,0
20241031,140000,395684870,5040,5050,5050,5040,5
20241031,135900,395659660,5050,5050,5050,5050,5
20241031,135800,395634410,5050,5050,5050,5050,0
20241031,135700,395634410,5050,5050,5050,5050,1
20241031,135600,395629360,5040,5050,5060,5040,141
20241031,135500,394916770,5050,5060,5060,5050,5
20241031,135400,394891490,5060,5060,5060,5060,194
20241031,135300,393909850,5060,5060,5060,5060,115
20241031,135200,393327950,5060,5060,5060,5060,0
20241031,135100,393327950,5060,5060,5060,5060,0
20241031,135000,393327950,5060,5060,5060,5060,61
20241031,134900,393019290,5060,5060,5060,5060,55
20241031,134800,392740990,5060,5060,5060,5060,255
20241031,134700,391450690,5060,5060,5060,5060,210
20241031,134600,390388090,5060,5060,5060,5060,396
20241031,134500,388384330,5060,5050,5060,5050,1081
20241031,134400,382916520,5040,5040,5040,5040,201
20241031,134300,381903480,5040,5040,5040,5040,3
20241031,134200,381888360,5040,5040,5040,5040,0
20241031,134100,381888360,5040,5040,5040,5040,0
20241031,134000,381888360,5040,5040,5040,5040,1
20241031,133900,381883320,5050,5050,5050,5050,5
20241031,133800,381858070,5050,5050,5050,5050,1
20241031,133700,381853020,5050,5050,5050,5050,0
20241031,133600,381853020,5050,5050,5050,5050,500
20241031,133500,379328020,5050,5050,5050,5050,17
20241031,133400,379242170,5060,5060,5060,5060,0
20241031,133300,379242170,5060,5060,5060,5060,0
20241031,133200,379242170,5060,5060,5060,5060,0
20241031,133100,379242170,5060,5050,5060,5050,83
20241031,133000,378822700,5050,5050,5050,5050,4
20241031,132900,378802500,5050,5050,5050,5050,8
20241031,132800,378762100,5060,5040,5060,5040,102
20241031,132700,378248000,5040,5040,5040,5040,0
20241031,132600,378248000,5040,5040,5040,5040,0
20241031,132500,378248000,5040,5040,5040,5040,0
20241031,132400,378248000,5040,5040,5040,5040,1
20241031,132300,378242960,5040,5040,5040,5040,177
20241031,132200,377350880,5040,5040,5040,5040,0
20241031,132100,377350880,5040,5040,5040,5040,5
20241031,132000,377325680,5040,5040,5040,5040,0
20241031,131900,377325680,5040,5050,5050,5040,175
20241031,131800,376443640,5050,5050,5050,5050,210
20241031,131700,375383140,5050,5060,5060,5050,69
20241031,131600,375034030,5060,5050,5060,5050,91
20241031,131500,374574470,5060,5060,5060,5060,201
20241031,131400,373557410,5060,5050,5060,5050,622
20241031,131300,370411140,5050,5050,5050,5050,1136
20241031,131200,364674340,5050,5050,5050,5050,255
20241031,131100,363386590,5040,5030,5040,5030,975
20241031,131000,358474390,5030,5030,5030,5030,400
20241031,130900,356462390,5030,5030,5030,5030,0
20241031,130800,356462390,5030,5030,5030,5030,2
20241031,130700,356452330,5030,5030,5030,5030,0
20241031,130600,356452330,5030,5030,5030,5030,0
20241031,130500,356452330,5030,5030,5030,5030,0
20241031,130400,356452330,5030,5030,5030,5030,1
20241031,130300,356447300,5030,5040,5040,5030,532
20241031,130200,353771330,5030,5030,5030,5030,30
20241031,130100,353620430,5030,5030,5030,5030,2
20241031,130000,353610370,5030,5040,5040,5030,101
20241031,125900,353102300,5040,5040,5040,5040,0
20241031,125800,353102300,5040,5040,5040,5040,117
20241031,125700,352512620,5050,5050,5050,5050,87
20241031,125600,352073270,5050,5040,5050,5030,1392
20241031,125500,345050880,5040,5040,5040,5040,91
20241031,125400,344592240,5040,5050,5050,5040,264
20241031,125300,343259540,5050,5050,5050,5030,378
20241031,125200,341352140,5030,5030,5030,5030,1
20241031,125100,341347110,5050,5050,5050,5050,0
20241031,125000,341347110,5050,5050,5050,5050,3
20241031,124900,341331960,5050,5050,5050,5050,0
20241031,124800,341331960,5050,5050,5050,5040,39
20241031,124700,341135030,5050,5040,5050,5040,1486
20241031,124600,333644980,5030,5030,5030,5030,3
20241031,124500,333629890,5030,5030,5030,5030,0
20241031,124400,333629890,5030,5030,5030,5030,31
20241031,124300,333473960,5030,5030,5030,5030,8
20241031,124200,333433720,5040,5030,5040,5030,1156
20241031,124100,327618420,5020,5020,5020,5020,0
20241031,124000,327618420,5020,5020,5020,5020,270
20241031,123900,326263020,5020,5020,5020,5020,5
20241031,123800,326237920,5030,5030,5030,5030,742
20241031,123700,322505660,5020,5020,5020,5020,51
20241031,123600,322249640,5020,5000,5020,5000,1877
20241031,123500,312827140,5000,5000,5010,5000,55
20241031,123400,312552040,5000,5000,5020,5000,21
20241031,123300,312447020,5000,5000,5000,5000,2
20241031,123200,312437020,5010,5010,5010,5010,0
20241031,123100,312437020,5010,5010,5010,5010,0
20241031,123000,312437020,5010,5010,5010,5010,0
20241031,122900,312437020,5010,5010,5010,5010,0
20241031,122800,312437020,5010,5010,5010,5010,5
20241031,122700,312411970,5010,5010,5010,5010,11
20241031,122600,312356860,5010,5010,5010,5010,105
20241031,122500,311830810,5000,5000,5000,5000,0
20241031,122400,311830810,5000,5000,5000,5000,200
20241031,122300,310830810,5000,5000,5000,5000,94
20241031,122200,310360810,5000,5000,5000,5000,10
20241031,122100,310310810,5000,5000,5000,5000,40
20241031,122000,310110810,5010,5010,5010,5010,0
20241031,121900,310110810,5010,5010,5010,5010,5
20241031,121800,310085760,4995,4995,4995,4995,328
20241031,121700,308447400,5020,5020,5020,5020,0
20241031,121600,308447400,5020,5020,5020,5020,1
20241031,121500,308442380,5020,5020,5020,5020,0
20241031,121400,308442380,5020,5020,5020,5020,0
20241031,121300,308442380,5020,5020,5020,5020,0
20241031,121200,308442380,5020,5020,5020,5020,0
20241031,121100,308442380,5020,5020,5020,5020,0
20241031,121000,308442380,5020,5020,5020,5020,8
20241031,120900,308402220,5020,5020,5020,5020,86
20241031,120800,307970500,5020,4990,5020,4990,7323
20241031,120700,271398295,4990,4990,4990,4990,0
20241031,120600,271398295,4990,4990,4990,4990,37
20241031,120500,271213665,4990,4990,4990,4990,0
20241031,120400,271213665,4990,4990,4990,4990,5
20241031,120300,271188715,4990,4990,4990,4990,45
20241031,120200,270964165,4985,4985,4985,4985,0
20241031,120100,270964165,4985,4985,4985,4985,0
20241031,120000,270964165,4985,4985,4985,4985,0
20241031,115900,270964165,4985,4985,4985,4985,0
20241031,115800,270964165,4985,4985,4985,4985,0
20241031,115700,270964165,4985,4985,4985,4985,1
20241031,115600,270959180,4985,4985,4985,4985,0
20241031,115500,270959180,4985,4985,4985,4985,1
20241031,115400,270954195,4985,4985,4985,4985,250
20241031,115300,269707945,4990,4990,4990,4990,60
20241031,115200,269408545,4990,4990,4990,4990,10
20241031,115100,269358645,4990,4990,4990,4990,7
20241031,115000,269323715,4990,4990,4990,4990,600
20241031,114900,266329715,4985,4985,4985,4985,0
20241031,114800,266329715,4985,4985,4985,4985,50
20241031,114700,266080465,4985,4985,4985,4985,0
20241031,114600,266080465,4985,4985,4985,4985,280
20241031,114500,264684665,4990,4990,4990,4990,167
20241031,114400,263851335,4990,4990,4990,4990,20
20241031,114300,263751535,4995,4995,4995,4995,0
20241031,114200,263751535,4995,4995,4995,4995,1
20241031,114100,263746540,4995,4995,4995,4995,0
20241031,114000,263746540,4995,4995,4995,4995,0
20241031,113900,263746540,4995,4995,4995,4995,0
20241031,113800,263746540,4995,4995,4995,4995,1
20241031,113700,263741545,4995,4995,4995,4995,699
20241031,113600,260250040,4995,4995,4995,4995,1367
20241031,113500,253421875,4995,4995,4995,4995,10
20241031,113400,253371925,5010,5010,5010,5010,18
20241031,113300,253281745,5010,5010,5010,5010,0
20241031,113200,253281745,5010,4995,5010,4995,83
20241031,113100,252866665,4995,4995,4995,4995,0
20241031,113000,252866665,4995,4995,4995,4995,30
20241031,112900,252716815,4995,4995,4995,4995,100
20241031,112800,252217315,5000,5000,5000,5000,105
20241031,112700,251692315,5010,5010,5010,5010,0
20241031,112600,251692315,5010,5010,5010,5010,100
20241031,112500,251191315,5020,5020,5020,5020,0
20241031,112400,251191315,5020,5010,5020,5010,406
20241031,112300,249154995,5010,5010,5010,5010,0
20241031,112200,249154995,5010,5010,5010,5010,114
20241031,112100,248583855,5000,5000,5000,5000,11
20241031,112000,248528855,5000,5000,5000,5000,111
20241031,111900,247973855,5000,4990,5000,4990,1043
20241031,111800,242760005,4990,4990,4990,4990,0
20241031,111700,242760005,4990,4990,4990,4990,55
20241031,111600,242485555,4990,4990,4990,4990,109
20241031,111500,241941645,4990,4990,4990,4990,110
20241031,111400,241392745,4990,4990,4990,4990,25
20241031,111300,241267995,4990,4990,4990,4990,56
20241031,111200,240988555,4990,4985,4990,4985,583
20241031,111100,238080870,4985,4985,4985,4985,133
20241031,111000,237417865,4980,4980,4980,4980,0
20241031,110900,237417865,4980,4980,4980,4980,0
20241031,110800,237417865,4980,4980,4980,4980,0
20241031,110700,237417865,4980,4980,4980,4980,507
20241031,110600,234893005,4980,4975,4980,4975,576
20241031,110500,232026525,4970,4970,4970,4970,272
20241031,110400,230674685,4970,4960,4970,4960,801
20241031,110300,226701715,4960,4960,4960,4960,0
20241031,110200,226701715,4960,4960,4960,4960,0
20241031,110100,226701715,4960,4960,4960,4960,0
20241031,110000,226701715,4960,4960,4960,4960,0
20241031,105900,226701715,4960,4960,4960,4960,175
20241031,105800,225833715,4960,4960,4960,4960,620
20241031,105700,222758515,4960,4960,4960,4960,0
20241031,105600,222758515,4960,4960,4960,4960,100
20241031,105500,222262515,4960,4960,4960,4960,0
20241031,105400,222262515,4960,4960,4960,4960,50
20241031,105300,222014515,4960,4960,4960,4960,0
20241031,105200,222014515,4960,4960,4960,4960,0
20241031,105100,222014515,4960,4960,4960,4960,0
20241031,105000,222014515,4960,4960,4960,4960,0
20241031,104900,222014515,4960,4960,4960,4960,1
20241031,104800,222009555,4960,4960,4960,4960,0
20241031,104700,222009555,4960,4960,4960,4960,0
20241031,104600,222009555,4960,4960,4960,4960,0
20241031,104500,222009555,4960,4965,4965,4960,965
20241031,104400,217220830,4965,4965,4965,4965,25
20241031,104300,217096705,4975,4975,4975,4975,1
20241031,104200,217091730,4970,4970,4970,4970,0
20241031,104100,217091730,4970,4970,4970,4970,0
20241031,104000,217091730,4970,4975,4975,4970,676
20241031,103900,213732005,4975,4970,4980,4970,101
20241031,103800,213229950,4970,4970,4970,4970,0
20241031,103700,213229950,4970,4970,4970,4970,0
20241031,103600,213229950,4970,4970,4970,4970,80
20241031,103500,212832350,4970,4985,4985,4970,63
20241031,103400,212518340,4985,4985,4985,4985,0
20241031,103300,212518340,4985,4985,4985,4985,42
20241031,103200,212308970,4970,4970,4970,4970,0
20241031,103100,212308970,4970,4970,4970,4970,95
20241031,103000,211836820,4955,4960,4960,4955,300
20241031,102900,210349755,4960,4960,4960,4960,10
20241031,102800,210300155,4960,4960,4960,4960,84
20241031,102700,209883515,4960,4960,4960,4960,1
20241031,102600,209878555,4960,4960,4960,4960,75
20241031,102500,209506555,4960,4960,4960,4960,25
20241031,102400,209382555,4960,4960,4960,4960,0
20241031,102300,209382555,4960,4960,4960,4960,0
20241031,102200,209382555,4960,4960,4960,4960,3
20241031,102100,209367675,4960,4960,4960,4960,22
20241031,102000,209258555,4970,4970,4970,4970,2
20241031,101900,209248615,4970,4970,4970,4970,225
20241031,101800,208130365,4970,4970,4970,4970,30
20241031,101700,207981265,4970,4970,4970,4970,10
20241031,101600,207931565,4960,4965,4965,4960,834
20241031,101500,203790785,4965,4965,4965,4965,778
20241031,101400,199928015,4965,4965,4965,4965,0
20241031,101300,199928015,4965,4965,4970,4965,1180
20241031,101200,194069305,4965,4965,4965,4965,343
20241031,101100,192366310,4965,4965,4965,4965,1
20241031,101000,192361345,4955,4960,4960,4955,810
20241031,100900,188347665,4960,4960,4960,4960,67
20241031,100800,188015345,4960,4960,4960,4960,18
20241031,100700,187926065,4960,4960,4960,4960,1
20241031,100600,187921105,4960,4960,4960,4960,396
20241031,100500,185956945,4965,4970,4970,4965,168
20241031,100400,185122070,4975,4975,4975,4975,48
20241031,100300,184883270,4970,4980,4980,4970,412
20241031,100200,182834040,4980,4980,4980,4980,0
20241031,100100,182834040,4980,4980,4980,4980,0
20241031,100000,182834040,4980,4980,4980,4980,0
20241031,095900,182834040,4980,4980,4980,4980,305
20241031,095800,181315140,4980,4980,4980,4980,0
20241031,095700,181315140,4980,4985,4985,4975,555
20241031,095600,178548720,4985,4985,4985,4985,1155
20241031,095500,172791045,4985,4985,4985,4980,192
20241031,095400,171834615,4985,4990,4990,4985,58
20241031,095300,171545220,4990,4980,4990,4980,2708
20241031,095200,158057120,4975,4975,4975,4975,104
20241031,095100,157539720,4970,4965,4970,4960,447
20241031,095000,155318590,4965,4965,4965,4965,16
20241031,094900,155239150,4960,4955,4960,4955,889
20241031,094800,150829960,4955,4955,4955,4955,2
20241031,094700,150820050,4955,4950,4955,4950,365
20241031,094600,149012360,4950,4950,4950,4950,0
20241031,094500,149012360,4950,4950,4950,4950,60
20241031,094400,148715360,4950,4950,4950,4950,102
20241031,094300,148210460,4950,4950,4950,4950,235
20241031,094200,147047210,4950,4950,4950,4945,28
20241031,094100,146908715,4950,4955,4955,4950,42
20241031,094000,146700800,4955,4945,4955,4945,152
20241031,093900,145947910,4950,4950,4950,4950,500
20241031,093800,143472910,4950,4945,4950,4945,600
20241031,093700,140503005,4945,4930,4945,4930,2
20241031,093600,140493130,4930,4945,4945,4930,60
20241031,093500,140196445,4950,4950,4950,4950,6
20241031,093400,140166745,4920,4930,4930,4920,2104
20241031,093300,129806755,4930,4950,4950,4930,601
20241031,093200,126843805,4950,4945,4950,4930,111
20241031,093100,126295590,4925,4930,4930,4925,412
20241031,093000,124265265,4950,4950,4950,4950,133
20241031,092900,123606915,4950,4930,4950,4925,352
20241031,092800,121872265,4925,4945,4945,4925,4483
20241031,092700,99761345,4950,4945,4950,4945,73
20241031,092600,99400210,4945,4945,4945,4945,29
20241031,092500,99256805,4940,4940,4940,4940,0
20241031,092400,99256805,4940,4940,4940,4940,103
20241031,092300,98747985,4940,4940,4940,4940,975
20241031,092200,93931485,4940,4940,4940,4940,2
20241031,092100,93921605,4960,4960,4960,4960,3
20241031,092000,93906725,4940,4940,4940,4940,0
20241031,091900,93906725,4940,4950,4955,4940,920
20241031,091800,89349510,4950,4950,4950,4950,1
20241031,091700,89344560,4950,4935,4950,4935,1500
20241031,091600,81924060,4935,4935,4935,4935,0
20241031,091500,81924060,4935,4945,4945,4935,1351
20241031,091400,75253910,4940,4945,4955,4935,1783
20241031,091300,66447535,4945,4955,4955,4945,303
20241031,091200,64949170,4945,4955,4955,4945,212
20241031,091100,63898810,4940,4940,4940,4940,300
20241031,091000,62416810,4940,4950,4950,4935,580
20241031,090900,59552500,4950,4960,4960,4950,22
20241031,090800,59443470,4960,4935,4960,4935,1001
20241031,090700,54503510,4935,4945,4960,4935,2910
20241031,090600,40126330,4965,4945,4965,4945,43
20241031,090500,39913675,4945,4945,4945,4945,315
20241031,090400,38356000,4945,4935,4945,4935,758
20241031,090300,34612950,4935,4945,4945,4935,458
20241031,090200,32351890,4945,4980,4980,4940,1318
20241031,090100,25828500,4950,4990,4990,4950,1873
20241031,090000,16513820,4995,5000,5090,4995,3292