stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,183400,5309168730,520,520,520,520,19502
20241031,183300,5309168730,520,520,520,520,0
20241031,183200,5309168730,520,520,520,520,0
20241031,183100,5309168730,520,520,520,520,0
20241031,183000,5309168730,520,520,520,520,0
20241031,182900,5309168730,520,520,520,520,0
20241031,182800,5309168730,520,520,520,520,0
20241031,182700,5309168730,520,520,520,520,0
20241031,182600,5309168730,520,520,520,520,0
20241031,182500,5309168730,520,520,520,520,0
20241031,182400,5309168730,520,520,520,520,0
20241031,182300,5309168730,520,520,520,520,0
20241031,182200,5309168730,520,520,520,520,0
20241031,182100,5309168730,520,520,520,520,0
20241031,182000,5309168730,520,520,520,520,0
20241031,181900,5309168730,520,520,520,520,0
20241031,181800,5309168730,520,520,520,520,0
20241031,181700,5309168730,520,520,520,520,0
20241031,181600,5309168730,520,520,520,520,0
20241031,181500,5309168730,520,520,520,520,0
20241031,181400,5309168730,520,520,520,520,0
20241031,181300,5309168730,520,520,520,520,0
20241031,181200,5309168730,520,520,520,520,0
20241031,181100,5309168730,520,520,520,520,0
20241031,181000,5309168730,520,520,520,520,0
20241031,180900,5309168730,520,520,520,520,0
20241031,180800,5309168730,520,520,520,520,0
20241031,180700,5309168730,520,520,520,520,0
20241031,180600,5309168730,520,520,520,520,0
20241031,180500,5309168730,520,520,520,520,0
20241031,180400,5309168730,520,520,520,520,19502
20241031,180300,5309168730,520,520,520,520,0
20241031,180200,5309168730,520,520,520,520,0
20241031,180100,5309168730,520,520,520,520,0
20241031,180000,5309168730,520,520,520,520,0
20241031,175900,5309168730,520,520,520,520,0
20241031,175800,5309168730,520,520,520,520,0
20241031,175700,5309168730,520,520,520,520,0
20241031,175600,5309168730,520,520,520,520,0
20241031,175500,5309168730,520,520,520,520,0
20241031,175400,5309168730,520,520,520,520,0
20241031,175300,5309168730,520,520,520,520,0
20241031,175200,5309168730,520,520,520,520,0
20241031,175100,5309168730,520,520,520,520,0
20241031,175000,5309168730,520,520,520,520,0
20241031,174900,5309168730,520,520,520,520,0
20241031,174800,5309168730,520,520,520,520,0
20241031,174700,5309168730,520,520,520,520,0
20241031,174600,5309168730,520,520,520,520,0
20241031,174500,5309168730,520,520,520,520,0
20241031,174400,5309168730,520,520,520,520,0
20241031,174300,5309168730,520,520,520,520,0
20241031,174200,5309168730,520,520,520,520,0
20241031,174100,5309168730,520,520,520,520,0
20241031,174000,5309168730,520,520,520,520,0
20241031,173900,5309168730,520,520,520,520,0
20241031,173800,5309168730,520,520,520,520,0
20241031,173700,5309168730,520,520,520,520,0
20241031,173600,5309168730,520,520,520,520,0
20241031,173500,5309168730,520,520,520,520,0
20241031,173400,5309168730,520,520,520,520,19502
20241031,173300,5309168730,520,520,520,520,0
20241031,173200,5309168730,520,520,520,520,0
20241031,173100,5309168730,520,520,520,520,0
20241031,173000,5309168730,520,520,520,520,0
20241031,172900,5309168730,520,520,520,520,0
20241031,172800,5309168730,520,520,520,520,0
20241031,172700,5309168730,520,520,520,520,0
20241031,172600,5309168730,520,520,520,520,0
20241031,172500,5309168730,520,520,520,520,0
20241031,172400,5309168730,520,520,520,520,0
20241031,172300,5309168730,520,520,520,520,0
20241031,172200,5309168730,520,520,520,520,0
20241031,172100,5309168730,520,520,520,520,0
20241031,172000,5309168730,520,520,520,520,0
20241031,171900,5309168730,520,520,520,520,0
20241031,171800,5309168730,520,520,520,520,0
20241031,171700,5309168730,520,520,520,520,0
20241031,171600,5309168730,520,520,520,520,0
20241031,171500,5309168730,520,520,520,520,0
20241031,171400,5309168730,520,520,520,520,0
20241031,171300,5309168730,520,520,520,520,0
20241031,171200,5309168730,520,520,520,520,0
20241031,171100,5309168730,520,520,520,520,0
20241031,171000,5309168730,520,520,520,520,0
20241031,170900,5309168730,520,520,520,520,0
20241031,170800,5309168730,520,520,520,520,0
20241031,170700,5309168730,520,520,520,520,0
20241031,170600,5309168730,520,520,520,520,0
20241031,170500,5309168730,520,520,520,520,0
20241031,170400,5309168730,520,520,520,520,19502
20241031,170300,5309168730,520,520,520,520,0
20241031,170200,5309168730,520,520,520,520,0
20241031,170100,5309168730,520,520,520,520,0
20241031,170000,5309168730,520,520,520,520,0
20241031,165900,5309168730,520,520,520,520,0
20241031,165800,5309168730,520,520,520,520,0
20241031,165700,5309168730,520,520,520,520,0
20241031,165600,5309168730,520,520,520,520,0
20241031,165500,5309168730,520,520,520,520,0
20241031,165400,5309168730,520,520,520,520,0
20241031,165300,5309168730,520,520,520,520,0
20241031,165200,5309168730,520,520,520,520,0
20241031,165100,5309168730,520,520,520,520,0
20241031,165000,5309168730,520,520,520,520,0
20241031,164900,5309168730,520,520,520,520,0
20241031,164800,5309168730,520,520,520,520,0
20241031,164700,5309168730,520,520,520,520,0
20241031,164600,5309168730,520,520,520,520,0
20241031,164500,5309168730,520,520,520,520,0
20241031,164400,5309168730,520,520,520,520,0
20241031,164300,5309168730,520,520,520,520,0
20241031,164200,5309168730,520,520,520,520,0
20241031,164100,5309168730,520,520,520,520,0
20241031,164000,5309168730,520,520,520,520,0
20241031,163900,5309168730,520,520,520,520,0
20241031,163800,5309168730,520,520,520,520,0
20241031,163700,5309168730,520,520,520,520,0
20241031,163600,5309168730,520,520,520,520,0
20241031,163500,5309168730,520,520,520,520,0
20241031,163400,5309168730,520,520,520,520,19502
20241031,163300,5309168730,520,520,520,520,0
20241031,163200,5309168730,520,520,520,520,0
20241031,163100,5309168730,520,520,520,520,0
20241031,163000,5309168730,520,520,520,520,0
20241031,162900,5309168730,520,520,520,520,0
20241031,162800,5309168730,520,520,520,520,0
20241031,162700,5309168730,520,520,520,520,0
20241031,162600,5309168730,520,520,520,520,0
20241031,162500,5309168730,520,520,520,520,0
20241031,162400,5309168730,520,520,520,520,0
20241031,162300,5309168730,520,520,520,520,0
20241031,162200,5309168730,520,520,520,520,0
20241031,162100,5309168730,520,520,520,520,0
20241031,162000,5309168730,520,520,520,520,0
20241031,161900,5309168730,520,520,520,520,0
20241031,161800,5309168730,520,520,520,520,0
20241031,161700,5309168730,520,520,520,520,0
20241031,161600,5309168730,520,520,520,520,0
20241031,161500,5309168730,520,520,520,520,0
20241031,161400,5309168730,520,520,520,520,0
20241031,161300,5309168730,520,520,520,520,0
20241031,161200,5309168730,520,520,520,520,0
20241031,161100,5309168730,520,520,520,520,0
20241031,161000,5309168730,520,520,520,520,0
20241031,160900,5309168730,520,520,520,520,0
20241031,160800,5309168730,520,520,520,520,0
20241031,160700,5309168730,520,520,520,520,0
20241031,160600,5309168730,520,520,520,520,0
20241031,160500,5309168730,520,520,520,520,0
20241031,160400,5309168730,520,520,520,520,19502
20241031,160300,5309168730,520,520,520,520,0
20241031,160200,5309168730,520,520,520,520,0
20241031,160100,5309168730,520,520,520,520,0
20241031,160000,5309168730,520,520,520,520,0
20241031,155900,5309168730,520,520,520,520,0
20241031,155800,5309168730,520,520,520,520,0
20241031,155700,5309168730,520,520,520,520,0
20241031,155600,5309168730,520,520,520,520,0
20241031,155500,5309168730,520,520,520,520,0
20241031,155400,5309168730,520,520,520,520,0
20241031,155300,5309168730,520,520,520,520,0
20241031,155200,5309168730,520,520,520,520,0
20241031,155100,5309168730,520,520,520,520,0
20241031,155000,5309168730,520,520,520,520,0
20241031,154900,5309168730,520,520,520,520,0
20241031,154800,5309168730,520,520,520,520,0
20241031,154700,5309168730,520,520,520,520,0
20241031,154600,5309168730,520,520,520,520,0
20241031,154500,5309168730,520,520,520,520,0
20241031,154400,5309168730,520,520,520,520,0
20241031,154300,5309168730,520,520,520,520,0
20241031,154200,5309168730,520,520,520,520,0
20241031,154100,5309168730,520,520,520,520,0
20241031,154000,5309168730,520,520,520,520,0
20241031,153900,5309168730,520,520,520,520,0
20241031,153800,5309168730,520,520,520,520,0
20241031,153700,5309168730,520,520,520,520,0
20241031,153600,5309168730,520,520,520,520,0
20241031,153500,5309168730,520,520,520,520,0
20241031,153400,5309168730,520,520,520,520,19502
20241031,153300,5309168730,520,520,520,520,0
20241031,153200,5309168730,520,520,520,520,0
20241031,153100,5309168730,520,520,520,520,0
20241031,153000,5309168730,520,520,520,520,19502
20241031,152900,5299027690,519,519,519,519,0
20241031,152800,5299027690,519,519,519,519,0
20241031,152700,5299027690,519,519,519,519,0
20241031,152600,5299027690,519,519,519,519,0
20241031,152500,5299027690,519,519,519,519,0
20241031,152400,5299027690,519,519,519,519,0
20241031,152300,5299027690,519,519,519,519,0
20241031,152200,5299027690,519,519,519,519,0
20241031,152100,5299027690,519,519,519,519,0
20241031,152000,5299027690,519,519,519,519,0
20241031,151900,5299027690,519,520,520,519,22551
20241031,151800,5287308160,521,520,521,520,13535
20241031,151700,5280269212,520,522,522,520,16466
20241031,151600,5271693125,522,522,522,521,11719
20241031,151500,5265586052,522,522,522,521,35527
20241031,151400,5247046058,523,523,523,523,4202
20241031,151300,5244848412,522,522,523,522,6941
20241031,151200,5241220285,523,523,523,522,6916
20241031,151100,5237608129,523,522,523,521,10804
20241031,151000,5231970150,522,523,523,522,21649
20241031,150900,5220662443,523,523,524,523,11316
20241031,150800,5214732966,524,522,524,522,1358
20241031,150700,5214022758,522,524,524,522,6833
20241031,150600,5210455417,523,524,525,523,12880
20241031,150500,5203719091,524,524,524,524,11182
20241031,150400,5197859723,524,524,524,524,4201
20241031,150300,5195658399,524,523,524,522,13753
20241031,150200,5188465576,523,523,523,522,10418
20241031,150100,5183026503,523,523,523,521,843
20241031,150000,5182586819,523,521,523,521,20544
20241031,145900,5171882693,521,521,522,520,7968
20241031,145800,5167735050,522,522,523,522,1619
20241031,145700,5166889906,522,522,524,521,7768
20241031,145600,5162833154,524,523,524,522,3329
20241031,145500,5161093740,524,523,524,522,9663
20241031,145400,5156033061,521,520,522,519,14106
20241031,145300,5148696535,519,518,520,518,48627
20241031,145200,5123414073,518,520,521,518,26443
20241031,145100,5109668678,520,515,520,515,39445
20241031,145000,5089203771,515,519,519,514,7977
20241031,144900,5085089241,519,520,520,505,123513
20241031,144800,5021543913,520,523,523,519,85329
20241031,144700,4977031376,523,524,524,523,2603
20241031,144600,4975669903,524,526,526,524,31778
20241031,144500,4958999561,525,527,527,525,5493
20241031,144400,4956114945,527,527,527,525,4584
20241031,144300,4953703671,526,527,527,526,4042
20241031,144200,4951575738,527,527,527,526,14593
20241031,144100,4943896218,527,528,528,526,25436
20241031,144000,4930506029,528,528,529,528,7046
20241031,143900,4926785241,528,528,529,528,17662
20241031,143800,4917459080,528,530,530,528,11910
20241031,143700,4911158263,529,530,530,529,5521
20241031,143600,4908236966,530,530,531,529,15716
20241031,143500,4899912184,530,531,531,530,89401
20241031,143400,4852529465,531,532,532,531,9317
20241031,143300,4847582137,532,532,533,531,9389
20241031,143200,4842591715,532,533,533,532,13082
20241031,143100,4835631223,533,532,533,532,4958
20241031,143000,4832993451,532,532,532,531,5184
20241031,142900,4830236324,532,531,532,531,8656
20241031,142800,4825639980,531,531,531,531,6286
20241031,142700,4822302114,531,531,532,531,1351
20241031,142600,4821584683,532,531,532,531,22062
20241031,142500,4809869261,531,531,532,531,13910
20241031,142400,4802481118,531,533,533,531,8607
20241031,142300,4797906046,532,532,533,532,51027
20241031,142200,4770759675,532,533,533,532,6881
20241031,142100,4767098855,533,533,533,533,5560
20241031,142000,4764135375,533,533,533,532,3373
20241031,141900,4762337617,533,533,534,533,37512
20241031,141800,4742342541,533,533,534,533,6012
20241031,141700,4739136145,533,533,534,532,328
20241031,141600,4738961316,533,533,534,532,2094
20241031,141500,4737845098,532,533,534,532,10897
20241031,141400,4732043654,533,533,533,533,10603
20241031,141300,4726392255,533,533,533,532,1724
20241031,141200,4725473366,533,533,534,533,18525
20241031,141100,4715599529,533,534,534,533,4400
20241031,141000,4713254235,534,534,534,533,7031
20241031,140900,4709504806,534,534,534,533,7158
20241031,140800,4705689464,534,534,534,534,748
20241031,140700,4705290032,535,534,535,533,6245
20241031,140600,4701958516,534,535,535,534,8151
20241031,140500,4697598187,535,535,536,535,2775
20241031,140400,4696113560,535,534,535,534,7168
20241031,140300,4692279991,534,534,535,534,1928
20241031,140200,4691250181,535,535,535,534,1158
20241031,140100,4690630660,535,535,535,534,3205
20241031,140000,4688918284,535,534,535,534,104
20241031,135900,4688862646,534,534,534,534,5614
20241031,135800,4685864770,535,535,535,534,6318
20241031,135700,4682490867,534,534,535,534,2459
20241031,135600,4681175760,534,536,536,534,8743
20241031,135500,4676499754,535,537,537,535,2006
20241031,135400,4675424692,537,537,537,536,2791
20241031,135300,4673926481,537,535,537,535,2628
20241031,135200,4672515405,535,535,535,535,3431
20241031,135100,4670679820,535,536,538,535,645
20241031,135000,4670334344,538,537,538,534,7212
20241031,134900,4666475577,537,535,537,534,18786
20241031,134800,4656441600,534,538,539,534,58657
20241031,134700,4624995031,539,540,540,539,2070
20241031,134600,4623879231,540,539,540,539,1138
20241031,134500,4623265265,540,539,540,538,4337
20241031,134400,4620928667,539,538,539,538,1623
20241031,134300,4620054490,539,538,539,538,8543
20241031,134200,4615458346,538,539,539,537,8021
20241031,134100,4611149396,539,539,540,539,1659
20241031,134000,4610255193,540,539,540,539,10719
20241031,133900,4604473901,539,538,540,538,3524
20241031,133800,4602574398,538,537,538,537,57676
20241031,133700,4571591207,537,537,537,537,5051
20241031,133600,4568878820,537,537,537,537,4092
20241031,133500,4566681416,537,537,537,537,622
20241031,133400,4566347402,537,537,537,537,1083
20241031,133300,4565765831,537,536,537,535,2048
20241031,133200,4564667600,536,537,537,536,16303
20241031,133100,4555928962,537,536,537,536,11156
20241031,133000,4549940207,536,537,537,536,167
20241031,132900,4549850589,537,537,537,536,11615
20241031,132800,4543624683,536,536,536,536,4158
20241031,132700,4541395995,536,536,537,536,11149
20241031,132600,4535420130,536,536,536,535,4947
20241031,132500,4532769746,536,536,537,536,2390
20241031,132400,4531488487,537,537,537,537,441
20241031,132300,4531251670,536,536,537,536,4302
20241031,132200,4528945797,536,537,537,536,17423
20241031,132100,4519590956,535,537,537,535,4225
20241031,132000,4517326391,537,537,537,536,5109
20241031,131900,4514587958,537,537,537,536,1774
20241031,131800,4513636970,537,536,537,536,1977
20241031,131700,4512577192,537,536,537,536,9622
20241031,131600,4507418352,537,537,537,536,2261
20241031,131500,4506206431,537,535,537,535,8283
20241031,131400,4501767188,536,536,536,535,5325
20241031,131300,4498913058,536,536,536,535,240
20241031,131200,4498784435,537,537,537,535,11904
20241031,131100,4492403880,537,537,537,536,1949
20241031,131000,4491358954,537,536,537,536,2511
20241031,130900,4490012978,536,536,536,535,8241
20241031,130800,4485596838,535,536,536,535,1473
20241031,130700,4484807428,535,536,537,535,444
20241031,130600,4484569142,537,536,537,536,801
20241031,130500,4484139584,536,537,538,535,17393
20241031,130400,4474821062,537,537,538,537,16757
20241031,130300,4465822527,537,538,538,537,25015
20241031,130200,4452387996,538,537,538,537,19499
20241031,130100,4441915248,538,537,538,537,8172
20241031,130000,4437526874,537,537,537,536,213
20241031,125900,4437412509,536,536,537,536,1368
20241031,125800,4436678191,536,536,536,536,3572
20241031,125700,4434763599,536,536,537,536,1123
20241031,125600,4434161634,536,537,537,536,124
20241031,125500,4434095058,537,537,537,536,2775
20241031,125400,4432607455,536,536,536,536,4127
20241031,125300,4430395383,536,535,536,535,189
20241031,125200,4430294255,536,535,536,535,3363
20241031,125100,4428495049,535,534,535,534,577
20241031,125000,4428186355,534,535,535,534,13079
20241031,124900,4421202168,534,535,535,534,604
20241031,124800,4420879630,535,536,536,535,1497
20241031,124700,4420077280,536,536,536,535,32
20241031,124600,4420060138,536,535,536,534,1072
20241031,124500,4419487578,535,535,535,535,1607
20241031,124400,4418627833,535,536,536,535,7910
20241031,124300,4414394208,536,535,537,533,36701
20241031,124200,4394800274,535,534,540,533,64586
20241031,124100,4360205851,534,535,535,534,11415
20241031,124000,4354110238,534,535,535,534,5270
20241031,123900,4351295998,534,536,536,534,31898
20241031,123800,4334247270,536,536,536,536,2531
20241031,123700,4332890654,536,537,537,536,7622
20241031,123600,4328805071,537,537,537,536,4377
20241031,123500,4326457496,537,537,537,536,206
20241031,123400,4326346879,536,535,536,535,1229
20241031,123300,4325689264,535,536,536,535,17564
20241031,123200,4316288204,537,536,537,536,3913
20241031,123100,4314187054,536,536,537,535,1471
20241031,123000,4313398794,536,536,537,535,14297
20241031,122900,4305742415,537,536,538,536,1441
20241031,122800,4304968895,537,536,537,536,330
20241031,122700,4304791770,537,537,537,537,449
20241031,122600,4304550657,537,537,537,536,3685
20241031,122500,4302574740,537,537,537,536,231
20241031,122400,4302450903,537,537,537,536,235
20241031,122300,4302324732,537,537,539,536,3188
20241031,122200,4300614271,539,539,539,536,3179
20241031,122100,4298902575,539,537,539,535,30249
20241031,122000,4282631059,537,536,537,535,37037
20241031,121900,4262790795,536,536,536,535,1383
20241031,121800,4262049729,536,536,536,535,936
20241031,121700,4261548372,536,536,536,535,4694
20241031,121600,4259034248,536,535,536,535,768
20241031,121500,4258622670,535,536,536,535,12408
20241031,121400,4251984209,536,535,536,535,11699
20241031,121300,4245724936,536,536,536,535,5270
20241031,121200,4242905267,536,536,536,535,1636
20241031,121100,4242028577,537,536,537,535,6157
20241031,121000,4238734039,535,535,537,535,22524
20241031,120900,4226679600,535,535,535,535,3913
20241031,120800,4224586145,536,535,536,535,5994
20241031,120700,4221378374,536,536,536,535,3438
20241031,120600,4219538043,535,536,536,535,22790
20241031,120500,4207343225,537,536,537,536,6565
20241031,120400,4203823052,536,536,536,536,4466
20241031,120300,4201429276,536,535,536,535,1979
20241031,120200,4200368574,535,536,536,535,615
20241031,120100,4200039197,535,535,535,535,3008
20241031,120000,4198429917,535,536,536,535,20748
20241031,115900,4187329348,536,536,536,535,3678
20241031,115800,4185360532,535,536,536,535,5037
20241031,115700,4182664068,536,535,537,535,2815
20241031,115600,4181154353,536,537,537,535,12170
20241031,115500,4174641594,536,535,536,535,15558
20241031,115400,4166303938,536,536,537,535,10781
20241031,115300,4160532384,536,537,537,536,673
20241031,115200,4160171096,536,537,537,535,12472
20241031,115100,4153496184,537,536,537,536,30516
20241031,115000,4137139545,536,536,536,536,36171
20241031,114900,4117751889,536,536,537,536,5813
20241031,114800,4114634121,537,537,537,536,4262
20241031,114700,4112347851,537,536,537,536,14116
20241031,114600,4104780475,536,537,537,536,7319
20241031,114500,4100857451,537,536,537,536,8843
20241031,114400,4096117005,536,536,537,536,11136
20241031,114300,4090147909,536,538,538,536,6029
20241031,114200,4086910323,538,537,538,536,12118
20241031,114100,4080407329,537,537,537,537,6442
20241031,114000,4076947975,537,537,537,537,4209
20241031,113900,4074687742,537,537,538,537,3197
20241031,113800,4072970463,537,537,538,537,3912
20241031,113700,4070869701,537,537,537,537,98
20241031,113600,4070817075,537,537,537,536,5026
20241031,113500,4068122959,537,536,537,536,1966
20241031,113400,4067068629,536,537,537,536,1011
20241031,113300,4066526722,537,537,538,536,3977
20241031,113200,4064394682,537,536,537,536,3070
20241031,113100,4062748212,535,535,536,535,23572
20241031,113000,4050135129,535,537,537,535,15218
20241031,112900,4041977560,537,538,538,536,3276
20241031,112800,4040217874,537,538,538,537,8445
20241031,112700,4035678304,538,537,538,535,39237
20241031,112600,4014645011,537,538,538,537,3373
20241031,112500,4012833164,538,538,539,538,13051
20241031,112400,4005811631,538,538,538,538,48518
20241031,112300,3979708947,538,539,539,538,2924
20241031,112200,3978133723,539,538,539,538,4650
20241031,112100,3975631600,539,540,540,538,54604
20241031,112000,3946237714,539,539,539,539,7398
20241031,111900,3942250192,539,539,539,539,5287
20241031,111800,3939400499,539,540,540,539,337
20241031,111700,3939218719,539,539,540,539,1958
20241031,111600,3938163209,539,540,540,539,782
20241031,111500,3937740939,540,539,540,539,7390
20241031,111400,3933756678,539,539,539,539,2953
20241031,111300,3932165011,539,540,540,539,685
20241031,111200,3931795261,540,541,541,540,10228
20241031,111100,3926271713,541,542,543,541,5474
20241031,111000,3923310136,543,544,544,543,21549
20241031,110900,3911609008,544,542,544,542,24109
20241031,110800,3898522005,542,540,542,540,5814
20241031,110700,3895377476,541,540,541,540,13593
20241031,110600,3888027109,540,538,540,538,10612
20241031,110500,3882299200,538,540,540,538,18779
20241031,110400,3872178658,540,540,540,539,12536
20241031,110300,3865420288,540,540,540,539,461
20241031,110200,3865171411,540,541,541,540,5295
20241031,110100,3862309884,540,540,540,540,4663
20241031,110000,3859791864,540,540,541,540,1692
20241031,105900,3858878169,540,540,541,540,893
20241031,105800,3858395837,539,539,540,538,18419
20241031,105700,3848473884,539,538,540,538,3499
20241031,105600,3846588050,538,540,540,538,5028
20241031,105500,3843879024,542,537,542,537,8936
20241031,105400,3839070575,537,536,537,536,28329
20241031,105300,3823857921,536,536,536,535,3782
20241031,105200,3821831944,536,537,537,535,15309
20241031,105100,3813628055,536,538,538,536,6355
20241031,105000,3810217367,538,538,538,537,8129
20241031,104900,3805851262,538,539,539,537,25586
20241031,104800,3792099345,539,539,539,538,5001
20241031,104700,3789403809,540,540,540,539,4134
20241031,104600,3787171450,540,538,540,537,9296
20241031,104500,3782177134,538,538,540,538,3786
20241031,104400,3780136252,539,539,540,538,11143
20241031,104300,3774137677,538,539,539,538,21854
20241031,104200,3762362033,539,542,542,539,2202
20241031,104100,3761174640,540,541,541,539,5782
20241031,104000,3758051317,540,542,545,539,35138
20241031,103900,3739037829,542,542,543,541,21124
20241031,103800,3727601514,543,545,545,542,22617
20241031,103700,3715318821,546,547,547,543,4057
20241031,103600,3713115118,546,547,547,541,62424
20241031,103500,3679124516,547,547,548,546,7021
20241031,103400,3675283053,547,547,548,546,13198
20241031,103300,3668064795,547,548,548,546,33845
20241031,103200,3649534167,548,548,549,548,20469
20241031,103100,3638312651,546,547,549,546,83408
20241031,103000,3592690825,546,546,547,546,24866
20241031,102900,3579092607,546,545,547,545,32247
20241031,102800,3561486670,546,546,547,542,59385
20241031,102700,3529096247,545,544,547,544,120131
20241031,102600,3463558639,542,543,543,542,1890
20241031,102500,3462532572,542,542,543,541,20123
20241031,102400,3451628831,542,542,543,541,3252
20241031,102300,3449867588,542,543,543,541,7521
20241031,102200,3445785726,543,543,544,543,5055
20241031,102100,3443040121,544,541,544,540,35236
20241031,102000,3423910179,541,540,545,539,82752
20241031,101900,3379006608,540,541,541,537,77664
20241031,101800,3337161079,540,540,541,538,22816
20241031,101700,3324841324,539,540,540,538,26700
20241031,101600,3310445030,540,539,540,539,3866
20241031,101500,3308359195,539,539,540,538,11060
20241031,101400,3302400574,539,540,541,539,6758
20241031,101300,3298752480,539,543,543,539,39027
20241031,101200,3277628437,544,543,544,543,10693
20241031,101100,3271821890,543,542,544,542,28774
20241031,101000,3256190627,541,540,542,540,25766
20241031,100900,3242245582,541,540,541,540,16549
20241031,100800,3233298804,540,538,540,537,28427
20241031,100700,3217984786,538,537,538,537,450
20241031,100600,3217742783,537,537,539,537,13392
20241031,100500,3210544882,538,536,538,535,91869
20241031,100400,3161305010,537,536,537,536,29750
20241031,100300,3145358067,536,537,537,535,15663
20241031,100200,3136962739,536,538,538,536,20418
20241031,100100,3126001367,537,537,538,536,26715
20241031,100000,3111655873,537,538,538,537,7625
20241031,095900,3107557501,537,536,538,536,11287
20241031,095800,3101490203,536,539,539,536,23008
20241031,095700,3089154785,537,539,539,537,15706
20241031,095600,3080702505,539,539,539,538,2129
20241031,095500,3079555305,539,541,541,538,46342
20241031,095400,3054559006,541,539,541,539,36227
20241031,095300,3034989170,539,539,541,538,37471
20241031,095200,3014765527,539,538,540,537,28554
20241031,095100,2999386280,538,537,538,536,17026
20241031,095000,2990256557,537,536,537,536,4715
20241031,094900,2987729232,536,536,536,535,14323
20241031,094800,2980055759,535,537,537,535,29424
20241031,094700,2964292440,536,538,538,536,13490
20241031,094600,2957053748,538,539,539,538,17315
20241031,094500,2947734029,539,538,539,538,13234
20241031,094400,2940605963,538,540,540,538,37588
20241031,094300,2920363623,540,539,540,539,18677
20241031,094200,2910285785,540,541,541,540,34169
20241031,094100,2891822241,541,541,541,540,14587
20241031,094000,2883940851,541,541,542,540,34550
20241031,093900,2865255135,541,540,541,538,65114
20241031,093800,2830138261,540,543,543,538,7597
20241031,093700,2826040620,543,540,543,534,90155
20241031,093600,2777560858,540,543,545,540,212406
20241031,093500,2662485783,544,540,546,540,160863
20241031,093400,2575251348,540,539,540,538,21661
20241031,093300,2563583554,539,538,539,536,42406
20241031,093200,2540816301,538,536,539,536,44525
20241031,093100,2516861619,536,534,537,534,106980
20241031,093000,2459581483,535,535,535,533,18340
20241031,092900,2449792537,535,533,535,531,89413
20241031,092800,2402239300,532,535,536,531,174703
20241031,092700,2309101989,536,535,536,535,41376
20241031,092600,2286947849,535,536,537,535,82268
20241031,092500,2242852448,536,537,537,536,12617
20241031,092400,2236086462,537,539,539,536,14988
20241031,092300,2228032480,539,538,539,537,21619
20241031,092200,2216396981,538,537,538,536,17524
20241031,092100,2206987107,537,536,537,536,48484
20241031,092000,2180986314,536,537,537,535,116466
20241031,091900,2118601268,537,537,538,536,31598
20241031,091800,2101645145,537,540,540,536,50776
20241031,091700,2074341179,539,540,543,538,54537
20241031,091600,2044864179,540,534,541,534,55326
20241031,091500,2015111747,534,534,535,532,32209
20241031,091400,1997941369,535,532,536,530,215424
20241031,091300,1883257589,532,535,536,531,196180
20241031,091200,1778712779,535,537,539,535,147590
20241031,091100,1699540557,537,544,544,537,122129
20241031,091000,1633544211,544,545,547,544,137732
20241031,090900,1558504881,545,545,549,545,193638
20241031,090800,1452662839,546,549,550,544,95854
20241031,090700,1400202264,549,547,550,544,113347
20241031,090600,1338290763,548,547,549,543,214540
20241031,090500,1221461584,547,548,551,545,246686
20241031,090400,1086578668,548,547,554,546,264370
20241031,090300,941481809,548,548,550,543,299122
20241031,090200,778171794,548,566,568,547,528628
20241031,090100,484493388,566,545,571,539,556073
20241031,090000,174739065,539,545,554,532,313030