stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,184400,71366800708,892,892,892,892,191257
20241031,184300,71366800708,892,892,892,892,0
20241031,184200,71366800708,892,892,892,892,0
20241031,184100,71366800708,892,892,892,892,0
20241031,184000,71366800708,892,892,892,892,0
20241031,183900,71366800708,892,892,892,892,0
20241031,183800,71366800708,892,892,892,892,0
20241031,183700,71366800708,892,892,892,892,0
20241031,183600,71366800708,892,892,892,892,0
20241031,183500,71366800708,892,892,892,892,0
20241031,183400,71366800708,892,892,892,892,0
20241031,183300,71366800708,892,892,892,892,0
20241031,183200,71366800708,892,892,892,892,0
20241031,183100,71366800708,892,892,892,892,0
20241031,183000,71366800708,892,892,892,892,0
20241031,182900,71366800708,892,892,892,892,0
20241031,182800,71366800708,892,892,892,892,0
20241031,182700,71366800708,892,892,892,892,0
20241031,182600,71366800708,892,892,892,892,0
20241031,182500,71366800708,892,892,892,892,0
20241031,182400,71366800708,892,892,892,892,0
20241031,182300,71366800708,892,892,892,892,0
20241031,182200,71366800708,892,892,892,892,0
20241031,182100,71366800708,892,892,892,892,0
20241031,182000,71366800708,892,892,892,892,0
20241031,181900,71366800708,892,892,892,892,0
20241031,181800,71366800708,892,892,892,892,0
20241031,181700,71366800708,892,892,892,892,0
20241031,181600,71366800708,892,892,892,892,0
20241031,181500,71366800708,892,892,892,892,0
20241031,181400,71366800708,892,892,892,892,191257
20241031,181300,71366800708,892,892,892,892,0
20241031,181200,71366800708,892,892,892,892,0
20241031,181100,71366800708,892,892,892,892,0
20241031,181000,71366800708,892,892,892,892,0
20241031,180900,71366800708,892,892,892,892,0
20241031,180800,71366800708,892,892,892,892,0
20241031,180700,71366800708,892,892,892,892,0
20241031,180600,71366800708,892,892,892,892,0
20241031,180500,71366800708,892,892,892,892,0
20241031,180400,71366800708,892,892,892,892,0
20241031,180300,71366800708,892,892,892,892,0
20241031,180200,71366800708,892,892,892,892,0
20241031,180100,71366800708,892,892,892,892,0
20241031,180000,71366800708,892,892,892,892,0
20241031,175900,71366800708,892,892,892,892,0
20241031,175800,71366800708,892,892,892,892,0
20241031,175700,71366800708,892,892,892,892,0
20241031,175600,71366800708,892,892,892,892,0
20241031,175500,71366800708,892,892,892,892,0
20241031,175400,71366800708,892,892,892,892,0
20241031,175300,71366800708,892,892,892,892,0
20241031,175200,71366800708,892,892,892,892,0
20241031,175100,71366800708,892,892,892,892,0
20241031,175000,71366800708,892,892,892,892,0
20241031,174900,71366800708,892,892,892,892,0
20241031,174800,71366800708,892,892,892,892,0
20241031,174700,71366800708,892,892,892,892,0
20241031,174600,71366800708,892,892,892,892,0
20241031,174500,71366800708,892,892,892,892,0
20241031,174400,71366800708,892,892,892,892,191257
20241031,174300,71366800708,892,892,892,892,0
20241031,174200,71366800708,892,892,892,892,0
20241031,174100,71366800708,892,892,892,892,0
20241031,174000,71366800708,892,892,892,892,0
20241031,173900,71366800708,892,892,892,892,0
20241031,173800,71366800708,892,892,892,892,0
20241031,173700,71366800708,892,892,892,892,0
20241031,173600,71366800708,892,892,892,892,0
20241031,173500,71366800708,892,892,892,892,0
20241031,173400,71366800708,892,892,892,892,0
20241031,173300,71366800708,892,892,892,892,0
20241031,173200,71366800708,892,892,892,892,0
20241031,173100,71366800708,892,892,892,892,0
20241031,173000,71366800708,892,892,892,892,0
20241031,172900,71366800708,892,892,892,892,0
20241031,172800,71366800708,892,892,892,892,0
20241031,172700,71366800708,892,892,892,892,0
20241031,172600,71366800708,892,892,892,892,0
20241031,172500,71366800708,892,892,892,892,0
20241031,172400,71366800708,892,892,892,892,0
20241031,172300,71366800708,892,892,892,892,0
20241031,172200,71366800708,892,892,892,892,0
20241031,172100,71366800708,892,892,892,892,0
20241031,172000,71366800708,892,892,892,892,0
20241031,171900,71366800708,892,892,892,892,0
20241031,171800,71366800708,892,892,892,892,0
20241031,171700,71366800708,892,892,892,892,0
20241031,171600,71366800708,892,892,892,892,0
20241031,171500,71366800708,892,892,892,892,0
20241031,171400,71366800708,892,892,892,892,191257
20241031,171300,71366800708,892,892,892,892,0
20241031,171200,71366800708,892,892,892,892,0
20241031,171100,71366800708,892,892,892,892,0
20241031,171000,71366800708,892,892,892,892,0
20241031,170900,71366800708,892,892,892,892,0
20241031,170800,71366800708,892,892,892,892,0
20241031,170700,71366800708,892,892,892,892,0
20241031,170600,71366800708,892,892,892,892,0
20241031,170500,71366800708,892,892,892,892,0
20241031,170400,71366800708,892,892,892,892,0
20241031,170300,71366800708,892,892,892,892,0
20241031,170200,71366800708,892,892,892,892,0
20241031,170100,71366800708,892,892,892,892,0
20241031,170000,71366800708,892,892,892,892,0
20241031,165900,71366800708,892,892,892,892,0
20241031,165800,71366800708,892,892,892,892,0
20241031,165700,71366800708,892,892,892,892,0
20241031,165600,71366800708,892,892,892,892,0
20241031,165500,71366800708,892,892,892,892,0
20241031,165400,71366800708,892,892,892,892,0
20241031,165300,71366800708,892,892,892,892,0
20241031,165200,71366800708,892,892,892,892,0
20241031,165100,71366800708,892,892,892,892,0
20241031,165000,71366800708,892,892,892,892,0
20241031,164900,71366800708,892,892,892,892,0
20241031,164800,71366800708,892,892,892,892,0
20241031,164700,71366800708,892,892,892,892,0
20241031,164600,71366800708,892,892,892,892,0
20241031,164500,71366800708,892,892,892,892,0
20241031,164400,71366800708,892,892,892,892,191257
20241031,164300,71366800708,892,892,892,892,0
20241031,164200,71366800708,892,892,892,892,0
20241031,164100,71366800708,892,892,892,892,0
20241031,164000,71366800708,892,892,892,892,0
20241031,163900,71366800708,892,892,892,892,0
20241031,163800,71366800708,892,892,892,892,0
20241031,163700,71366800708,892,892,892,892,0
20241031,163600,71366800708,892,892,892,892,0
20241031,163500,71366800708,892,892,892,892,0
20241031,163400,71366800708,892,892,892,892,0
20241031,163300,71366800708,892,892,892,892,0
20241031,163200,71366800708,892,892,892,892,0
20241031,163100,71366800708,892,892,892,892,0
20241031,163000,71366800708,892,892,892,892,0
20241031,162900,71366800708,892,892,892,892,0
20241031,162800,71366800708,892,892,892,892,0
20241031,162700,71366800708,892,892,892,892,0
20241031,162600,71366800708,892,892,892,892,0
20241031,162500,71366800708,892,892,892,892,0
20241031,162400,71366800708,892,892,892,892,0
20241031,162300,71366800708,892,892,892,892,0
20241031,162200,71366800708,892,892,892,892,0
20241031,162100,71366800708,892,892,892,892,0
20241031,162000,71366800708,892,892,892,892,0
20241031,161900,71366800708,892,892,892,892,0
20241031,161800,71366800708,892,892,892,892,0
20241031,161700,71366800708,892,892,892,892,0
20241031,161600,71366800708,892,892,892,892,0
20241031,161500,71366800708,892,892,892,892,0
20241031,161400,71366800708,892,892,892,892,191257
20241031,161300,71366800708,892,892,892,892,0
20241031,161200,71366800708,892,892,892,892,0
20241031,161100,71366800708,892,892,892,892,0
20241031,161000,71366800708,892,892,892,892,0
20241031,160900,71366800708,892,892,892,892,0
20241031,160800,71366800708,892,892,892,892,0
20241031,160700,71366800708,892,892,892,892,0
20241031,160600,71366800708,892,892,892,892,0
20241031,160500,71366800708,892,892,892,892,0
20241031,160400,71366800708,892,892,892,892,0
20241031,160300,71366800708,892,892,892,892,0
20241031,160200,71366800708,892,892,892,892,0
20241031,160100,71366800708,892,892,892,892,0
20241031,160000,71366800708,892,892,892,892,0
20241031,155900,71366800708,892,892,892,892,0
20241031,155800,71366800708,892,892,892,892,0
20241031,155700,71366800708,892,892,892,892,0
20241031,155600,71366800708,892,892,892,892,0
20241031,155500,71366800708,892,892,892,892,0
20241031,155400,71366800708,892,892,892,892,0
20241031,155300,71366800708,892,892,892,892,0
20241031,155200,71366800708,892,892,892,892,0
20241031,155100,71366800708,892,892,892,892,0
20241031,155000,71366800708,892,892,892,892,0
20241031,154900,71366800708,892,892,892,892,0
20241031,154800,71366800708,892,892,892,892,0
20241031,154700,71366800708,892,892,892,892,0
20241031,154600,71366800708,892,892,892,892,0
20241031,154500,71366800708,892,892,892,892,0
20241031,154400,71366800708,892,892,892,892,191257
20241031,154300,71366800708,892,892,892,892,0
20241031,154200,71366800708,892,892,892,892,0
20241031,154100,71366800708,892,892,892,892,0
20241031,154000,71366800708,892,892,892,892,0
20241031,153900,71366800708,892,892,892,892,0
20241031,153800,71366800708,892,892,892,892,0
20241031,153700,71366800708,892,892,892,892,0
20241031,153600,71366800708,892,892,892,892,0
20241031,153500,71366800708,892,892,892,892,0
20241031,153400,71366800708,892,892,892,892,0
20241031,153300,71366800708,892,892,892,892,0
20241031,153200,71366800708,892,892,892,892,0
20241031,153100,71366800708,892,892,892,892,0
20241031,153000,71366800708,892,892,892,892,191257
20241031,152900,71196199464,880,880,880,880,0
20241031,152800,71196199464,880,880,880,880,0
20241031,152700,71196199464,880,880,880,880,0
20241031,152600,71196199464,880,880,880,880,0
20241031,152500,71196199464,880,880,880,880,0
20241031,152400,71196199464,880,880,880,880,0
20241031,152300,71196199464,880,880,880,880,0
20241031,152200,71196199464,880,880,880,880,0
20241031,152100,71196199464,880,880,880,880,0
20241031,152000,71196199464,880,880,880,880,0
20241031,151900,71196199464,880,877,882,876,91654
20241031,151800,71115486423,874,873,879,870,141164
20241031,151700,70992175061,879,884,884,871,148480
20241031,151600,70861457545,883,881,884,881,51060
20241031,151500,70816382959,883,877,883,874,216306
20241031,151400,70626402325,877,882,885,875,211508
20241031,151300,70439979258,882,887,887,882,77017
20241031,151200,70371876594,886,889,889,885,49439
20241031,151100,70328052462,888,891,892,888,74400
20241031,151000,70261891939,891,888,892,887,68688
20241031,150900,70200787333,888,892,893,887,74823
20241031,150800,70134223135,893,892,895,891,46388
20241031,150700,70092843991,892,892,898,892,31214
20241031,150600,70064969671,892,901,901,892,43152
20241031,150500,70026345689,899,902,903,899,27508
20241031,150400,70001551777,901,896,903,895,67537
20241031,150300,69940791012,896,896,899,894,25390
20241031,150200,69918052809,896,897,897,895,12617
20241031,150100,69906744597,897,898,899,897,30046
20241031,150000,69879770783,898,897,900,897,42243
20241031,145900,69841850665,896,899,900,896,23383
20241031,145800,69820864742,900,903,903,895,28870
20241031,145700,69794862056,904,902,910,900,51546
20241031,145600,69748148930,903,894,910,891,90375
20241031,145500,69666817076,891,897,897,885,218640
20241031,145400,69472095292,897,899,900,896,57760
20241031,145300,69420226660,900,903,903,900,96995
20241031,145200,69332874732,903,910,911,901,126107
20241031,145100,69218738356,910,915,915,910,28446
20241031,145000,69192767013,915,914,916,913,48141
20241031,144900,69148771653,914,914,915,913,9265
20241031,144800,69140307721,915,915,915,913,31158
20241031,144700,69111816453,914,915,916,913,13486
20241031,144600,69099501130,917,912,918,912,32942
20241031,144500,69069384732,914,915,915,912,18731
20241031,144400,69052268758,915,914,915,914,19096
20241031,144300,69034812744,914,917,917,914,34198
20241031,144200,69003501162,917,917,918,915,33814
20241031,144100,68972538599,917,915,917,914,12212
20241031,144000,68961366904,914,913,917,911,19731
20241031,143900,68943346960,913,918,919,910,25672
20241031,143800,68919865628,918,921,925,918,16452
20241031,143700,68904721774,920,927,928,920,145576
20241031,143600,68770056897,927,919,928,919,103317
20241031,143500,68674478151,919,918,919,915,34503
20241031,143400,68642843079,918,915,922,915,106705
20241031,143300,68544770762,915,913,915,912,13813
20241031,143200,68532147565,912,909,912,909,43047
20241031,143100,68492980388,909,908,910,907,25971
20241031,143000,68469396762,908,909,910,908,20088
20241031,142900,68451139155,909,910,910,907,25531
20241031,142800,68427956435,910,909,913,907,24869
20241031,142700,68405336566,909,910,920,905,36310
20241031,142600,68372165422,905,907,910,903,19616
20241031,142500,68354400618,907,910,910,901,56710
20241031,142400,68303055290,910,916,919,909,99279
20241031,142300,68212562137,916,915,916,912,42317
20241031,142200,68173899881,915,913,915,912,49670
20241031,142100,68128574171,913,918,918,912,72179
20241031,142000,68062599871,918,918,920,917,44160
20241031,141900,68022034344,918,919,920,917,29076
20241031,141800,67995350790,919,924,926,916,152799
20241031,141700,67854539870,924,923,927,922,98849
20241031,141600,67763152790,923,922,926,920,94827
20241031,141500,67675595718,923,914,923,914,118450
20241031,141400,67566791010,914,914,916,912,62650
20241031,141300,67509580861,914,914,914,912,28718
20241031,141200,67483368185,914,915,916,910,91012
20241031,141100,67400260747,915,919,920,915,129162
20241031,141000,67281678165,919,903,924,903,233520
20241031,140900,67067359042,903,903,908,901,96836
20241031,140800,66979823870,903,901,905,898,66735
20241031,140700,66919684821,901,899,901,885,185568
20241031,140600,66753890212,899,909,909,898,246467
20241031,140500,66531689660,909,906,913,905,47341
20241031,140400,66488643141,906,909,910,905,24957
20241031,140300,66465989636,909,907,909,905,47550
20241031,140200,66422910775,907,903,908,903,47133
20241031,140100,66380255028,903,909,909,902,141477
20241031,140000,66252300281,909,909,912,907,51619
20241031,135900,66205340697,908,910,913,907,146451
20241031,135800,66072263249,910,917,917,910,83559
20241031,135700,65996003094,917,918,922,914,32431
20241031,135600,65966206689,918,919,920,912,52772
20241031,135500,65917864962,920,916,920,914,23755
20241031,135400,65896092800,916,916,919,912,47313
20241031,135300,65852774510,917,918,922,915,44669
20241031,135200,65811818520,919,914,920,912,52127
20241031,135100,65764141701,913,916,917,910,85178
20241031,135000,65686397309,917,923,923,916,30608
20241031,134900,65658209869,922,922,925,921,55247
20241031,134800,65607209757,921,918,921,917,29546
20241031,134700,65580041415,917,916,917,914,98054
20241031,134600,65490282085,916,915,919,914,40634
20241031,134500,65453047421,917,921,921,912,77553
20241031,134400,65382028887,921,922,923,918,107069
20241031,134300,65283558733,922,926,926,920,76503
20241031,134200,65213000218,927,926,927,925,38216
20241031,134100,65177644891,926,927,931,924,83875
20241031,134000,65099805640,928,928,930,926,65286
20241031,133900,65039201134,928,924,929,923,81313
20241031,133800,64963802436,924,920,924,920,18488
20241031,133700,64946763955,920,921,922,920,41761
20241031,133600,64908319598,922,922,922,920,56016
20241031,133500,64856740093,922,925,926,922,65398
20241031,133400,64796322450,925,926,926,923,45234
20241031,133300,64754514168,926,926,931,920,150556
20241031,133200,64614845127,925,917,925,915,169438
20241031,133100,64459190863,917,909,918,909,199757
20241031,133000,64276812627,908,910,912,904,287425
20241031,132900,64015993800,911,917,917,904,254879
20241031,132800,63783805789,916,924,925,916,114253
20241031,132700,63678806341,925,931,931,923,97606
20241031,132600,63588358335,932,933,934,931,14772
20241031,132500,63574588041,934,932,935,932,82588
20241031,132400,63497537918,932,925,933,923,182096
20241031,132300,63328641364,925,929,929,924,111549
20241031,132200,63225430644,928,931,933,928,117218
20241031,132100,63116374730,932,935,936,931,90147
20241031,132000,63032267792,935,936,936,934,35844
20241031,131900,62998750813,934,938,938,933,78935
20241031,131800,62924922002,936,942,944,935,164911
20241031,131700,62769966099,939,933,943,932,120457
20241031,131600,62657196418,932,927,935,923,156265
20241031,131500,62511806242,927,935,935,912,292974
20241031,131400,62241046082,933,943,944,932,238818
20241031,131300,62016992889,944,944,945,943,30053
20241031,131200,61988645861,945,945,947,944,60976
20241031,131100,61931069680,945,942,947,942,40656
20241031,131000,61892672712,943,940,943,939,112301
20241031,130900,61787025472,941,947,947,937,171198
20241031,130800,61625873200,948,954,954,947,149992
20241031,130700,61483388603,954,958,958,953,27207
20241031,130600,61457440955,954,955,958,953,32413
20241031,130500,61426520662,955,953,957,952,33670
20241031,130400,61394378994,952,958,959,952,65542
20241031,130300,61331774791,957,957,958,956,78535
20241031,130200,61256616253,958,958,959,957,25836
20241031,130100,61231863387,958,959,959,958,17922
20241031,130000,61214687508,959,962,963,959,29016
20241031,125900,61186807422,962,964,964,961,16133
20241031,125800,61171283045,963,967,967,962,64658
20241031,125700,61108903853,967,964,967,964,98323
20241031,125600,61014018684,962,961,964,960,81847
20241031,125500,60935278672,960,959,960,957,44598
20241031,125400,60892496821,958,957,958,956,52595
20241031,125300,60842176631,958,960,960,957,22600
20241031,125200,60820523491,960,960,961,959,10904
20241031,125100,60810060529,960,958,960,957,34615
20241031,125000,60776881292,958,960,960,956,22631
20241031,124900,60755203636,956,961,962,956,102455
20241031,124800,60656926363,961,965,966,960,23287
20241031,124700,60634500639,965,963,967,962,103224
20241031,124600,60534903376,963,960,963,959,23026
20241031,124500,60512789289,959,960,962,959,49692
20241031,124400,60465076262,961,963,963,960,16377
20241031,124300,60449340108,961,963,964,961,20324
20241031,124200,60429771550,960,960,964,959,40486
20241031,124100,60390892911,960,960,961,959,52213
20241031,124000,60340769756,960,962,963,960,27606
20241031,123900,60314221211,963,962,965,962,8483
20241031,123800,60306049167,960,965,967,960,66304
20241031,123700,60242089952,965,963,965,960,37816
20241031,123600,60205654684,960,960,963,957,80110
20241031,123500,60128766126,960,958,960,957,14909
20241031,123400,60114486766,958,960,962,957,34377
20241031,123300,60081489987,961,955,961,955,32131
20241031,123200,60050718790,955,958,959,955,108914
20241031,123100,59946464631,958,960,962,958,46582
20241031,123000,59901771678,960,968,968,960,37104
20241031,122900,59866016061,968,967,969,964,101231
20241031,122800,59768134116,966,962,967,961,56847
20241031,122700,59713251267,961,960,962,958,101103
20241031,122600,59616296468,959,963,963,957,92115
20241031,122500,59527906170,962,965,965,960,77567
20241031,122400,59453274322,964,967,968,960,124372
20241031,122300,59333334985,966,967,969,965,71311
20241031,122200,59264351239,966,962,968,962,116212
20241031,122100,59152143335,961,959,962,958,61158
20241031,122000,59093411879,957,957,960,957,39218
20241031,121900,59055832418,957,955,961,953,66991
20241031,121800,58991721898,955,963,963,954,170336
20241031,121700,58828526575,963,967,968,963,85355
20241031,121600,58746196785,967,972,973,965,103340
20241031,121500,58646217268,972,972,973,966,175156
20241031,121400,58476637652,973,966,975,963,366039
20241031,121300,58121425078,968,961,968,958,148957
20241031,121200,57978062971,962,955,962,955,113200
20241031,121100,57869507063,957,962,963,954,87810
20241031,121000,57785200892,963,953,963,953,155409
20241031,120900,57636202622,954,946,955,946,31830
20241031,120800,57605900768,946,950,951,945,87582
20241031,120700,57522886267,950,954,955,950,66024
20241031,120600,57460015229,953,960,960,952,72161
20241031,120500,57390996963,960,956,962,955,176364
20241031,120400,57221760841,957,949,957,949,109002
20241031,120300,57117831436,949,949,950,948,27040
20241031,120200,57092176555,949,950,951,949,18635
20241031,120100,57074489486,951,950,952,950,11008
20241031,120000,57064022422,950,952,952,948,19958
20241031,115900,57045051781,951,948,953,948,43300
20241031,115800,57003916432,948,947,950,946,34971
20241031,115700,56970760565,947,949,949,946,19178
20241031,115600,56952611835,946,949,949,943,46445
20241031,115500,56908655820,948,950,950,948,54087
20241031,115400,56857352071,950,949,950,949,25921
20241031,115300,56832749698,949,943,949,942,47287
20241031,115200,56788102614,943,946,946,941,112622
20241031,115100,56681954547,947,951,951,945,63953
20241031,115000,56621269320,951,951,952,950,27144
20241031,114900,56595465264,950,951,956,950,43499
20241031,114800,56554053465,952,958,960,952,114184
20241031,114700,56445002699,959,952,960,952,79381
20241031,114600,56369087003,953,950,953,950,20436
20241031,114500,56349642777,952,947,952,946,61960
20241031,114400,56290821017,947,944,948,944,30638
20241031,114300,56261838643,943,944,947,942,106730
20241031,114200,56161199827,943,945,949,942,82556
20241031,114100,56083227638,946,952,952,945,84310
20241031,114000,56003250551,952,956,958,951,62409
20241031,113900,55943726562,956,953,959,953,43155
20241031,113800,55902495467,952,953,954,950,71320
20241031,113700,55834550348,953,955,959,952,62718
20241031,113600,55774614808,953,956,965,952,323232
20241031,113500,55464259680,952,947,956,945,160519
20241031,113400,55311727237,946,948,948,946,54495
20241031,113300,55260117019,947,947,948,946,48540
20241031,113200,55214143495,946,949,949,946,40062
20241031,113100,55176201806,948,946,950,945,75338
20241031,113000,55104805368,949,947,950,944,133869
20241031,112900,54977886211,948,936,948,935,170013
20241031,112800,54818399827,937,943,943,936,144445
20241031,112700,54682829540,943,942,945,935,285148
20241031,112600,54415011088,942,948,948,942,106083
20241031,112500,54314786543,946,949,951,946,123699
20241031,112400,54197399019,950,956,957,949,91311
20241031,112300,54110402342,956,958,959,955,82466
20241031,112200,54031505100,959,958,962,958,79401
20241031,112100,53955279986,958,958,960,957,50709
20241031,112000,53906668405,958,957,960,956,34013
20241031,111900,53874118749,956,955,959,955,63290
20241031,111800,53813563523,955,963,964,955,63927
20241031,111700,53752283044,964,964,968,960,108400
20241031,111600,53647739693,961,951,964,951,137488
20241031,111500,53516027324,950,955,955,950,144325
20241031,111400,53378689431,954,954,957,951,82587
20241031,111300,53299917924,954,957,958,945,239016
20241031,111200,53072718186,958,966,967,957,197265
20241031,111100,52883183679,966,968,969,966,37588
20241031,111000,52846839303,969,969,970,968,48324
20241031,110900,52800039116,969,965,970,965,76368
20241031,110800,52726217041,966,969,970,965,83893
20241031,110700,52645086372,969,973,974,968,49289
20241031,110600,52597196712,973,973,975,972,60037
20241031,110500,52538734688,973,970,973,967,67010
20241031,110400,52473782085,969,972,973,967,110445
20241031,110300,52366624900,973,978,980,972,137438
20241031,110200,52232620356,979,967,980,966,198534
20241031,110100,52039057526,967,969,970,966,77175
20241031,110000,51964365002,971,972,973,970,65593
20241031,105900,51900624967,972,973,974,970,108705
20241031,105800,51794962620,974,965,975,964,95158
20241031,105700,51702491692,964,967,968,963,66563
20241031,105600,51638282254,967,973,973,964,131511
20241031,105500,51511234099,973,963,974,962,180049
20241031,105400,51336917786,963,964,965,961,79211
20241031,105300,51260612452,964,971,972,962,48412
20241031,105200,51213832759,971,966,972,965,104187
20241031,105100,51112772541,966,964,970,957,198485
20241031,105000,50921980796,964,968,972,964,60554
20241031,104900,50863355105,967,967,969,961,93245
20241031,104800,50773511622,965,973,973,965,176955
20241031,104700,50602289144,973,965,974,965,148641
20241031,104600,50458135974,964,975,976,964,250314
20241031,104500,50215313331,975,975,979,973,81818
20241031,104400,50135531052,975,979,983,975,173022
20241031,104300,49965932400,980,975,984,974,252044
20241031,104200,49718823066,975,978,979,970,143529
20241031,104100,49578980460,978,968,985,966,501901
20241031,104000,49087135442,969,973,973,961,308735
20241031,103900,48788264773,972,978,983,971,593886
20241031,103800,48207264034,978,978,983,973,654769
20241031,103700,47566552967,976,948,979,947,439663
20241031,103600,47140892885,947,950,951,947,85032
20241031,103500,47060209957,951,951,952,947,114606
20241031,103400,46951398153,952,954,954,950,73811
20241031,103300,46881143816,954,955,956,952,35009
20241031,103200,46847748898,951,954,957,950,98963
20241031,103100,46753449713,954,963,966,954,241481
20241031,103000,46521410231,964,948,966,946,200392
20241031,102900,46329519980,949,954,955,944,202090
20241031,102800,46137907041,955,952,958,952,204257
20241031,102700,45942885688,954,943,955,943,297260
20241031,102600,45660701918,945,941,945,935,88311
20241031,102500,45577782518,940,940,945,934,222191
20241031,102400,45368761031,936,932,942,932,207037
20241031,102300,45174759559,932,932,939,932,178757
20241031,102200,45007464811,933,933,944,925,488344
20241031,102100,44550689154,934,957,958,932,480613
20241031,102000,44097702609,957,949,960,947,286540
20241031,101900,43824867838,949,953,953,945,374186
20241031,101800,43469850863,953,960,961,951,200363
20241031,101700,43278676476,958,963,964,958,169975
20241031,101600,43115356993,963,953,966,951,397820
20241031,101500,42734831580,954,969,970,953,507330
20241031,101400,42247141882,969,979,981,969,191041
20241031,101300,42060946700,979,985,986,978,246099
20241031,101200,41819409344,983,971,988,969,703788
20241031,101100,41130404373,970,971,972,968,166383
20241031,101000,40968939255,971,963,973,961,349098
20241031,100900,40631287709,965,970,972,962,349479
20241031,100800,40293582597,970,976,979,965,519790
20241031,100700,39789091215,976,990,990,975,506509
20241031,100600,39291358637,988,988,991,984,424572
20241031,100500,38872335948,986,992,994,984,711739
20241031,100400,38168559885,991,981,999,979,1339488
20241031,100300,36841126051,979,984,985,970,790784
20241031,100200,36066364595,984,967,993,966,1249221
20241031,100100,34838243169,966,958,969,958,167566
20241031,100000,34676843462,958,963,966,956,363462
20241031,095900,34327591079,962,972,993,952,1729383
20241031,095800,32643920227,974,956,974,950,647205
20241031,095700,32020035956,956,960,964,943,834626
20241031,095600,31224860792,960,970,973,956,907797
20241031,095500,30350212529,971,979,982,965,1258620
20241031,095400,29123428563,981,968,990,959,1784342
20241031,095300,27385196938,967,958,968,945,1818345
20241031,095200,25641015042,959,920,960,914,1795713
20241031,095100,23951017646,921,927,930,911,479065
20241031,095000,23510786338,929,904,929,903,601887
20241031,094900,22959226668,904,903,909,900,136930
20241031,094800,22835680768,902,891,910,887,326497
20241031,094700,22541983188,890,900,900,888,153185
20241031,094600,22405266555,899,898,900,898,45802
20241031,094500,22364085065,899,895,902,891,151661
20241031,094400,22228006722,895,910,910,895,188535
20241031,094300,22057850239,910,910,912,906,114396
20241031,094200,21953855316,910,907,915,902,214852
20241031,094100,21758769031,907,915,921,904,462851
20241031,094000,21335914455,920,903,920,900,566421
20241031,093900,20820222741,904,903,912,902,320294
20241031,093800,20529692582,903,899,903,899,258888
20241031,093700,20296435875,900,892,900,891,180718
20241031,093600,20134471216,893,888,895,886,132473
20241031,093500,20016573398,889,884,889,883,107360
20241031,093400,19921558935,883,877,885,875,179503
20241031,093300,19763474807,877,878,883,874,204202
20241031,093200,19584028000,880,869,888,869,173863
20241031,093100,19431289911,873,861,873,860,215330
20241031,093000,19245056186,863,870,875,860,255030
20241031,092900,19023989805,870,857,885,856,372746
20241031,092800,18698217673,859,889,889,856,453819
20241031,092700,18301299077,889,890,892,888,105473
20241031,092600,18207500745,890,890,895,888,145248
20241031,092500,18078155977,891,898,898,890,338095
20241031,092400,17776353522,897,902,904,895,171722
20241031,092300,17621955943,902,909,910,899,178984
20241031,092200,17460267671,910,895,910,893,260141
20241031,092100,17225988353,896,891,900,891,196911
20241031,092000,17049571409,891,892,894,889,318377
20241031,091900,16766001808,893,898,907,891,242470
20241031,091800,16548238546,899,910,912,894,543045
20241031,091700,16057897746,909,901,910,900,388459
20241031,091600,15705924645,903,889,908,889,444166
20241031,091500,15308459489,889,880,896,870,885531
20241031,091400,14524920364,884,926,926,876,1190378
20241031,091300,13452127925,926,944,949,900,1980497
20241031,091200,11607293827,938,938,938,938,0
20241031,091100,11607293827,938,929,938,925,624580
20241031,091000,11023993883,929,921,935,920,905220
20241031,090900,10181475018,921,932,932,920,891417
20241031,090800,9356701430,931,900,935,894,2217269
20241031,090700,7312780167,900,876,920,869,1914564
20241031,090600,5593167259,877,889,900,876,1591401
20241031,090500,4175557870,887,874,897,866,1511541
20241031,090400,2841156909,874,856,875,848,618341
20241031,090300,2308409195,856,850,868,839,557034
20241031,090200,1833642321,849,820,849,815,553878
20241031,090100,1372645915,821,825,838,816,496206
20241031,090000,961523993,825,853,856,823,1104891