stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,191000,17168668525,3345,3345,3345,3345,26630
20241031,190900,17168668525,3345,3345,3345,3345,0
20241031,190800,17168668525,3345,3345,3345,3345,0
20241031,190700,17168668525,3345,3345,3345,3345,0
20241031,190600,17168668525,3345,3345,3345,3345,0
20241031,190500,17168668525,3345,3345,3345,3345,0
20241031,190400,17168668525,3345,3345,3345,3345,0
20241031,190300,17168668525,3345,3345,3345,3345,0
20241031,190200,17168668525,3345,3345,3345,3345,0
20241031,190100,17168668525,3345,3345,3345,3345,0
20241031,190000,17168668525,3345,3345,3345,3345,0
20241031,185900,17168668525,3345,3345,3345,3345,0
20241031,185800,17168668525,3345,3345,3345,3345,0
20241031,185700,17168668525,3345,3345,3345,3345,0
20241031,185600,17168668525,3345,3345,3345,3345,0
20241031,185500,17168668525,3345,3345,3345,3345,0
20241031,185400,17168668525,3345,3345,3345,3345,0
20241031,185300,17168668525,3345,3345,3345,3345,0
20241031,185200,17168668525,3345,3345,3345,3345,0
20241031,185100,17168668525,3345,3345,3345,3345,0
20241031,185000,17168668525,3345,3345,3345,3345,0
20241031,184900,17168668525,3345,3345,3345,3345,0
20241031,184800,17168668525,3345,3345,3345,3345,0
20241031,184700,17168668525,3345,3345,3345,3345,0
20241031,184600,17168668525,3345,3345,3345,3345,0
20241031,184500,17168668525,3345,3345,3345,3345,0
20241031,184400,17168668525,3345,3345,3345,3345,0
20241031,184300,17168668525,3345,3345,3345,3345,0
20241031,184200,17168668525,3345,3345,3345,3345,0
20241031,184100,17168668525,3345,3345,3345,3345,0
20241031,184000,17168668525,3345,3345,3345,3345,26630
20241031,183900,17168668525,3345,3345,3345,3345,0
20241031,183800,17168668525,3345,3345,3345,3345,0
20241031,183700,17168668525,3345,3345,3345,3345,0
20241031,183600,17168668525,3345,3345,3345,3345,0
20241031,183500,17168668525,3345,3345,3345,3345,0
20241031,183400,17168668525,3345,3345,3345,3345,0
20241031,183300,17168668525,3345,3345,3345,3345,0
20241031,183200,17168668525,3345,3345,3345,3345,0
20241031,183100,17168668525,3345,3345,3345,3345,0
20241031,183000,17168668525,3345,3345,3345,3345,0
20241031,182900,17168668525,3345,3345,3345,3345,0
20241031,182800,17168668525,3345,3345,3345,3345,0
20241031,182700,17168668525,3345,3345,3345,3345,0
20241031,182600,17168668525,3345,3345,3345,3345,0
20241031,182500,17168668525,3345,3345,3345,3345,0
20241031,182400,17168668525,3345,3345,3345,3345,0
20241031,182300,17168668525,3345,3345,3345,3345,0
20241031,182200,17168668525,3345,3345,3345,3345,0
20241031,182100,17168668525,3345,3345,3345,3345,0
20241031,182000,17168668525,3345,3345,3345,3345,0
20241031,181900,17168668525,3345,3345,3345,3345,0
20241031,181800,17168668525,3345,3345,3345,3345,0
20241031,181700,17168668525,3345,3345,3345,3345,0
20241031,181600,17168668525,3345,3345,3345,3345,0
20241031,181500,17168668525,3345,3345,3345,3345,0
20241031,181400,17168668525,3345,3345,3345,3345,0
20241031,181300,17168668525,3345,3345,3345,3345,0
20241031,181200,17168668525,3345,3345,3345,3345,0
20241031,181100,17168668525,3345,3345,3345,3345,0
20241031,181000,17168668525,3345,3345,3345,3345,26630
20241031,180900,17168668525,3345,3345,3345,3345,0
20241031,180800,17168668525,3345,3345,3345,3345,0
20241031,180700,17168668525,3345,3345,3345,3345,0
20241031,180600,17168668525,3345,3345,3345,3345,0
20241031,180500,17168668525,3345,3345,3345,3345,0
20241031,180400,17168668525,3345,3345,3345,3345,0
20241031,180300,17168668525,3345,3345,3345,3345,0
20241031,180200,17168668525,3345,3345,3345,3345,0
20241031,180100,17168668525,3345,3345,3345,3345,0
20241031,180000,17168668525,3345,3345,3345,3345,0
20241031,175900,17168668525,3345,3345,3345,3345,0
20241031,175800,17168668525,3345,3345,3345,3345,0
20241031,175700,17168668525,3345,3345,3345,3345,0
20241031,175600,17168668525,3345,3345,3345,3345,0
20241031,175500,17168668525,3345,3345,3345,3345,0
20241031,175400,17168668525,3345,3345,3345,3345,0
20241031,175300,17168668525,3345,3345,3345,3345,0
20241031,175200,17168668525,3345,3345,3345,3345,0
20241031,175100,17168668525,3345,3345,3345,3345,0
20241031,175000,17168668525,3345,3345,3345,3345,0
20241031,174900,17168668525,3345,3345,3345,3345,0
20241031,174800,17168668525,3345,3345,3345,3345,0
20241031,174700,17168668525,3345,3345,3345,3345,0
20241031,174600,17168668525,3345,3345,3345,3345,0
20241031,174500,17168668525,3345,3345,3345,3345,0
20241031,174400,17168668525,3345,3345,3345,3345,0
20241031,174300,17168668525,3345,3345,3345,3345,0
20241031,174200,17168668525,3345,3345,3345,3345,0
20241031,174100,17168668525,3345,3345,3345,3345,0
20241031,174000,17168668525,3345,3345,3345,3345,26630
20241031,173900,17168668525,3345,3345,3345,3345,0
20241031,173800,17168668525,3345,3345,3345,3345,0
20241031,173700,17168668525,3345,3345,3345,3345,0
20241031,173600,17168668525,3345,3345,3345,3345,0
20241031,173500,17168668525,3345,3345,3345,3345,0
20241031,173400,17168668525,3345,3345,3345,3345,0
20241031,173300,17168668525,3345,3345,3345,3345,0
20241031,173200,17168668525,3345,3345,3345,3345,0
20241031,173100,17168668525,3345,3345,3345,3345,0
20241031,173000,17168668525,3345,3345,3345,3345,0
20241031,172900,17168668525,3345,3345,3345,3345,0
20241031,172800,17168668525,3345,3345,3345,3345,0
20241031,172700,17168668525,3345,3345,3345,3345,0
20241031,172600,17168668525,3345,3345,3345,3345,0
20241031,172500,17168668525,3345,3345,3345,3345,0
20241031,172400,17168668525,3345,3345,3345,3345,0
20241031,172300,17168668525,3345,3345,3345,3345,0
20241031,172200,17168668525,3345,3345,3345,3345,0
20241031,172100,17168668525,3345,3345,3345,3345,0
20241031,172000,17168668525,3345,3345,3345,3345,0
20241031,171900,17168668525,3345,3345,3345,3345,0
20241031,171800,17168668525,3345,3345,3345,3345,0
20241031,171700,17168668525,3345,3345,3345,3345,0
20241031,171600,17168668525,3345,3345,3345,3345,0
20241031,171500,17168668525,3345,3345,3345,3345,0
20241031,171400,17168668525,3345,3345,3345,3345,0
20241031,171300,17168668525,3345,3345,3345,3345,0
20241031,171200,17168668525,3345,3345,3345,3345,0
20241031,171100,17168668525,3345,3345,3345,3345,0
20241031,171000,17168668525,3345,3345,3345,3345,26630
20241031,170900,17168668525,3345,3345,3345,3345,0
20241031,170800,17168668525,3345,3345,3345,3345,0
20241031,170700,17168668525,3345,3345,3345,3345,0
20241031,170600,17168668525,3345,3345,3345,3345,0
20241031,170500,17168668525,3345,3345,3345,3345,0
20241031,170400,17168668525,3345,3345,3345,3345,0
20241031,170300,17168668525,3345,3345,3345,3345,0
20241031,170200,17168668525,3345,3345,3345,3345,0
20241031,170100,17168668525,3345,3345,3345,3345,0
20241031,170000,17168668525,3345,3345,3345,3345,0
20241031,165900,17168668525,3345,3345,3345,3345,0
20241031,165800,17168668525,3345,3345,3345,3345,0
20241031,165700,17168668525,3345,3345,3345,3345,0
20241031,165600,17168668525,3345,3345,3345,3345,0
20241031,165500,17168668525,3345,3345,3345,3345,0
20241031,165400,17168668525,3345,3345,3345,3345,0
20241031,165300,17168668525,3345,3345,3345,3345,0
20241031,165200,17168668525,3345,3345,3345,3345,0
20241031,165100,17168668525,3345,3345,3345,3345,0
20241031,165000,17168668525,3345,3345,3345,3345,0
20241031,164900,17168668525,3345,3345,3345,3345,0
20241031,164800,17168668525,3345,3345,3345,3345,0
20241031,164700,17168668525,3345,3345,3345,3345,0
20241031,164600,17168668525,3345,3345,3345,3345,0
20241031,164500,17168668525,3345,3345,3345,3345,0
20241031,164400,17168668525,3345,3345,3345,3345,0
20241031,164300,17168668525,3345,3345,3345,3345,0
20241031,164200,17168668525,3345,3345,3345,3345,0
20241031,164100,17168668525,3345,3345,3345,3345,0
20241031,164000,17168668525,3345,3345,3345,3345,26630
20241031,163900,17168668525,3345,3345,3345,3345,0
20241031,163800,17168668525,3345,3345,3345,3345,0
20241031,163700,17168668525,3345,3345,3345,3345,0
20241031,163600,17168668525,3345,3345,3345,3345,0
20241031,163500,17168668525,3345,3345,3345,3345,0
20241031,163400,17168668525,3345,3345,3345,3345,0
20241031,163300,17168668525,3345,3345,3345,3345,0
20241031,163200,17168668525,3345,3345,3345,3345,0
20241031,163100,17168668525,3345,3345,3345,3345,0
20241031,163000,17168668525,3345,3345,3345,3345,0
20241031,162900,17168668525,3345,3345,3345,3345,0
20241031,162800,17168668525,3345,3345,3345,3345,0
20241031,162700,17168668525,3345,3345,3345,3345,0
20241031,162600,17168668525,3345,3345,3345,3345,0
20241031,162500,17168668525,3345,3345,3345,3345,0
20241031,162400,17168668525,3345,3345,3345,3345,0
20241031,162300,17168668525,3345,3345,3345,3345,0
20241031,162200,17168668525,3345,3345,3345,3345,0
20241031,162100,17168668525,3345,3345,3345,3345,0
20241031,162000,17168668525,3345,3345,3345,3345,0
20241031,161900,17168668525,3345,3345,3345,3345,0
20241031,161800,17168668525,3345,3345,3345,3345,0
20241031,161700,17168668525,3345,3345,3345,3345,0
20241031,161600,17168668525,3345,3345,3345,3345,0
20241031,161500,17168668525,3345,3345,3345,3345,0
20241031,161400,17168668525,3345,3345,3345,3345,0
20241031,161300,17168668525,3345,3345,3345,3345,0
20241031,161200,17168668525,3345,3345,3345,3345,0
20241031,161100,17168668525,3345,3345,3345,3345,0
20241031,161000,17168668525,3345,3345,3345,3345,26630
20241031,160900,17168668525,3345,3345,3345,3345,0
20241031,160800,17168668525,3345,3345,3345,3345,0
20241031,160700,17168668525,3345,3345,3345,3345,0
20241031,160600,17168668525,3345,3345,3345,3345,0
20241031,160500,17168668525,3345,3345,3345,3345,0
20241031,160400,17168668525,3345,3345,3345,3345,0
20241031,160300,17168668525,3345,3345,3345,3345,0
20241031,160200,17168668525,3345,3345,3345,3345,0
20241031,160100,17168668525,3345,3345,3345,3345,0
20241031,160000,17168668525,3345,3345,3345,3345,0
20241031,155900,17168668525,3345,3345,3345,3345,0
20241031,155800,17168668525,3345,3345,3345,3345,0
20241031,155700,17168668525,3345,3345,3345,3345,0
20241031,155600,17168668525,3345,3345,3345,3345,0
20241031,155500,17168668525,3345,3345,3345,3345,0
20241031,155400,17168668525,3345,3345,3345,3345,0
20241031,155300,17168668525,3345,3345,3345,3345,0
20241031,155200,17168668525,3345,3345,3345,3345,0
20241031,155100,17168668525,3345,3345,3345,3345,0
20241031,155000,17168668525,3345,3345,3345,3345,0
20241031,154900,17168668525,3345,3345,3345,3345,0
20241031,154800,17168668525,3345,3345,3345,3345,0
20241031,154700,17168668525,3345,3345,3345,3345,0
20241031,154600,17168668525,3345,3345,3345,3345,0
20241031,154500,17168668525,3345,3345,3345,3345,0
20241031,154400,17168668525,3345,3345,3345,3345,0
20241031,154300,17168668525,3345,3345,3345,3345,0
20241031,154200,17168668525,3345,3345,3345,3345,0
20241031,154100,17168668525,3345,3345,3345,3345,0
20241031,154000,17168668525,3345,3345,3345,3345,26630
20241031,153900,17168668525,3345,3345,3345,3345,0
20241031,153800,17168668525,3345,3345,3345,3345,0
20241031,153700,17168668525,3345,3345,3345,3345,0
20241031,153600,17168668525,3345,3345,3345,3345,0
20241031,153500,17168668525,3345,3345,3345,3345,0
20241031,153400,17168668525,3345,3345,3345,3345,0
20241031,153300,17168668525,3345,3345,3345,3345,0
20241031,153200,17168668525,3345,3345,3345,3345,0
20241031,153100,17168668525,3345,3345,3345,3345,0
20241031,153000,17168668525,3345,3345,3345,3345,26630
20241031,152900,17079591175,3330,3330,3330,3330,0
20241031,152800,17079591175,3330,3330,3330,3330,0
20241031,152700,17079591175,3330,3330,3330,3330,0
20241031,152600,17079591175,3330,3330,3330,3330,0
20241031,152500,17079591175,3330,3330,3330,3330,0
20241031,152400,17079591175,3330,3330,3330,3330,0
20241031,152300,17079591175,3330,3330,3330,3330,0
20241031,152200,17079591175,3330,3330,3330,3330,0
20241031,152100,17079591175,3330,3330,3330,3330,0
20241031,152000,17079591175,3330,3330,3330,3330,0
20241031,151900,17079591175,3330,3330,3340,3330,7770
20241031,151800,17053703170,3330,3335,3340,3330,8042
20241031,151700,17026897125,3340,3325,3345,3325,6670
20241031,151600,17004702755,3330,3350,3350,3330,6232
20241031,151500,16983896755,3350,3390,3390,3305,26053
20241031,151400,16896597700,3390,3405,3405,3390,4412
20241031,151300,16881589640,3410,3420,3420,3405,8161
20241031,151200,16853729535,3420,3420,3420,3415,568
20241031,151100,16851788940,3420,3415,3420,3415,4556
20241031,151000,16836229985,3420,3415,3420,3415,3458
20241031,150900,16824420815,3420,3420,3425,3420,7218
20241031,150800,16799734695,3425,3415,3425,3415,4193
20241031,150700,16785399900,3410,3390,3410,3390,5382
20241031,150600,16767112500,3390,3405,3410,3390,10766
20241031,150500,16730555335,3405,3410,3415,3405,1438
20241031,150400,16725652570,3410,3415,3415,3410,2765
20241031,150300,16716212745,3410,3430,3430,3410,4933
20241031,150200,16699325630,3425,3425,3430,3420,15324
20241031,150100,16646840590,3425,3415,3425,3415,3923
20241031,150000,16633433515,3415,3420,3420,3415,1399
20241031,145900,16628655155,3420,3415,3420,3405,5350
20241031,145800,16610387605,3415,3410,3415,3400,2419
20241031,145700,16602142480,3400,3415,3415,3400,17
20241031,145600,16602084505,3415,3415,3415,3385,10048
20241031,145500,16567964675,3405,3410,3415,3405,3221
20241031,145400,16556985390,3410,3415,3415,3400,2291
20241031,145300,16549183755,3425,3430,3435,3400,8027
20241031,145200,16521747565,3430,3440,3440,3430,12272
20241031,145100,16479586005,3440,3435,3445,3430,21508
20241031,145000,16405633580,3435,3415,3435,3410,21352
20241031,144900,16332520775,3410,3385,3410,3380,16167
20241031,144800,16277689340,3385,3355,3385,3355,21217
20241031,144700,16206171700,3355,3345,3355,3345,4036
20241031,144600,16192650265,3345,3345,3350,3340,1299
20241031,144500,16188303880,3345,3340,3345,3340,2628
20241031,144400,16179514220,3340,3345,3345,3340,1886
20241031,144300,16173206800,3345,3340,3350,3335,3124
20241031,144200,16162771285,3345,3335,3345,3335,820
20241031,144100,16160035730,3335,3335,3335,3325,1225
20241031,144000,16155955085,3335,3325,3335,3325,1085
20241031,143900,16152339710,3330,3325,3330,3320,3075
20241031,143800,16142115575,3325,3335,3335,3325,2710
20241031,143700,16133088135,3335,3345,3345,3335,3226
20241031,143600,16122309725,3345,3345,3355,3345,5357
20241031,143500,16104370050,3345,3345,3350,3345,2768
20241031,143400,16095110795,3345,3345,3355,3345,8561
20241031,143300,16066444910,3345,3320,3345,3320,5732
20241031,143200,16047360010,3315,3305,3315,3305,13335
20241031,143100,16003251020,3305,3310,3310,3305,5503
20241031,143000,15985042240,3315,3310,3315,3310,1669
20241031,142900,15979512315,3310,3310,3315,3305,5303
20241031,142800,15961969890,3310,3310,3310,3305,268
20241031,142700,15961082835,3310,3310,3310,3305,3455
20241031,142600,15949649760,3315,3320,3320,3315,5596
20241031,142500,15931098545,3320,3320,3320,3320,1748
20241031,142400,15925295185,3320,3320,3325,3320,6842
20241031,142300,15902578050,3320,3315,3325,3315,2092
20241031,142200,15895628900,3320,3310,3320,3310,1945
20241031,142100,15889181135,3310,3310,3315,3310,821
20241031,142000,15886463575,3310,3310,3320,3310,4878
20241031,141900,15870304425,3310,3305,3315,3305,7803
20241031,141800,15844485720,3305,3310,3310,3305,7310
20241031,141700,15820293660,3305,3320,3320,3305,438
20241031,141600,15818844800,3325,3325,3330,3300,20035
20241031,141500,15752482305,3325,3330,3330,3325,542
20241031,141400,15750679090,3330,3330,3335,3325,1287
20241031,141300,15746393410,3335,3325,3335,3320,1155
20241031,141200,15742545450,3330,3325,3330,3320,1342
20241031,141100,15738080235,3330,3310,3330,3310,463
20241031,141000,15736542840,3340,3320,3340,3305,14218
20241031,140900,15689481295,3310,3315,3320,3310,3234
20241031,140800,15678774850,3315,3320,3320,3310,4218
20241031,140700,15664780990,3335,3330,3335,3320,3521
20241031,140600,15653064305,3330,3320,3340,3320,4877
20241031,140500,15636822870,3325,3310,3325,3310,4230
20241031,140400,15622776165,3315,3300,3315,3295,7281
20241031,140300,15598738515,3300,3295,3300,3290,1166
20241031,140200,15594896180,3300,3285,3300,3285,10100
20241031,140100,15561667770,3290,3290,3290,3280,15227
20241031,140000,15511645250,3285,3290,3290,3280,27377
20241031,135900,15421738885,3285,3300,3300,3285,12928
20241031,135800,15379175320,3295,3295,3300,3290,10867
20241031,135700,15343375115,3295,3305,3305,3290,27741
20241031,135600,15251909110,3305,3310,3310,3300,14773
20241031,135500,15203070570,3310,3320,3320,3310,6560
20241031,135400,15181323685,3330,3330,3335,3320,6416
20241031,135300,15159992365,3330,3330,3335,3325,11084
20241031,135200,15123084985,3335,3335,3340,3335,3312
20241031,135100,15112039415,3335,3340,3340,3335,941
20241031,135000,15108901080,3340,3340,3340,3335,1178
20241031,134900,15104969505,3340,3340,3340,3340,1922
20241031,134800,15098550025,3350,3355,3355,3335,2596
20241031,134700,15089869990,3355,3350,3355,3350,2033
20241031,134600,15083056520,3350,3335,3355,3335,3031
20241031,134500,15072929515,3335,3355,3355,3335,4154
20241031,134400,15059035290,3355,3350,3355,3340,115
20241031,134300,15058651015,3350,3345,3350,3335,1131
20241031,134200,15054864285,3345,3335,3350,3335,2691
20241031,134100,15045889520,3335,3355,3355,3335,10888
20241031,134000,15009406750,3355,3355,3360,3350,4499
20241031,133900,14994306675,3355,3345,3355,3340,2501
20241031,133800,14985929930,3340,3345,3360,3340,8851
20241031,133700,14956293275,3340,3330,3345,3330,2594
20241031,133600,14947637440,3335,3315,3335,3315,8812
20241031,133500,14918372220,3320,3315,3320,3315,2281
20241031,133400,14910801110,3315,3320,3320,3310,5019
20241031,133300,14894164655,3310,3320,3320,3305,9060
20241031,133200,14864188280,3320,3350,3350,3300,55889
20241031,133100,14678967465,3340,3345,3350,3340,12745
20241031,133000,14636348370,3345,3350,3350,3340,14519
20241031,132900,14587750585,3355,3355,3355,3350,4345
20241031,132800,14573193830,3355,3355,3355,3350,23228
20241031,132700,14495359145,3355,3360,3365,3355,15481
20241031,132600,14443398245,3360,3370,3370,3355,17208
20241031,132500,14385581000,3365,3360,3370,3360,1689
20241031,132400,14379896445,3365,3370,3370,3365,9848
20241031,132300,14346754875,3375,3375,3380,3370,8645
20241031,132200,14317607975,3375,3375,3380,3375,707
20241031,132100,14315221575,3370,3390,3390,3370,1974
20241031,132000,14308563915,3390,3380,3390,3380,50
20241031,131900,14308394650,3375,3375,3390,3375,1833
20241031,131800,14302207840,3370,3375,3375,3370,1862
20241031,131700,14295926325,3375,3390,3390,3375,10002
20241031,131600,14262119305,3390,3390,3390,3385,230
20241031,131500,14261339610,3385,3390,3390,3385,5276
20241031,131400,14243479035,3390,3390,3390,3390,524
20241031,131300,14241702675,3390,3390,3395,3390,2306
20241031,131200,14233882865,3390,3395,3395,3390,3733
20241031,131100,14221225680,3395,3395,3395,3390,1284
20241031,131000,14216868665,3395,3395,3395,3395,170
20241031,130900,14216291515,3395,3390,3395,3390,1311
20241031,130800,14211842220,3390,3390,3390,3390,2311
20241031,130700,14204007930,3390,3390,3390,3390,589
20241031,130600,14202011220,3390,3390,3395,3390,3202
20241031,130500,14191156340,3395,3395,3395,3395,468
20241031,130400,14189567480,3395,3390,3400,3390,13
20241031,130300,14189523385,3400,3390,3400,3390,467
20241031,130200,14187939955,3400,3390,3400,3390,202
20241031,130100,14187254885,3390,3400,3400,3390,251
20241031,130000,14186403935,3390,3395,3395,3390,7022
20241031,125900,14162598860,3400,3395,3400,3395,1078
20241031,125800,14158939045,3395,3400,3400,3395,28
20241031,125700,14158843930,3400,3400,3400,3400,73
20241031,125600,14158595730,3410,3410,3410,3390,1023
20241031,125500,14155116590,3410,3410,3410,3390,7645
20241031,125400,14129157400,3410,3415,3415,3410,223
20241031,125300,14128396795,3420,3420,3420,3415,1883
20241031,125200,14121956940,3425,3425,3425,3420,1413
20241031,125100,14117119665,3425,3420,3425,3420,8037
20241031,125000,14089632890,3420,3415,3420,3415,6800
20241031,124900,14066399955,3415,3410,3415,3410,1427
20241031,124800,14061532385,3405,3395,3410,3395,1114
20241031,124700,14057746725,3395,3385,3395,3385,4336
20241031,124600,14043048210,3385,3385,3385,3385,4554
20241031,124500,14027632920,3385,3390,3390,3385,3361
20241031,124400,14016251445,3390,3390,3390,3390,284
20241031,124300,14015288685,3390,3390,3390,3390,2653
20241031,124200,14006295015,3390,3395,3395,3390,1390
20241031,124100,14001582515,3390,3395,3395,3390,270
20241031,124000,14000667165,3390,3395,3395,3390,141
20241031,123900,14000189105,3390,3385,3390,3385,727
20241031,123800,13997724785,3385,3390,3390,3385,220
20241031,123700,13996979245,3390,3385,3390,3385,591
20241031,123600,13994976755,3385,3385,3385,3385,268
20241031,123500,13994069575,3385,3385,3390,3385,960
20241031,123400,13990818975,3385,3385,3385,3380,130
20241031,123300,13990379185,3390,3370,3390,3370,1492
20241031,123200,13985326430,3370,3370,3375,3370,3859
20241031,123100,13972306960,3370,3370,3375,3370,2725
20241031,123000,13963123660,3375,3375,3380,3370,3004
20241031,122900,13952985195,3375,3375,3380,3370,6753
20241031,122800,13930194740,3375,3385,3385,3375,3402
20241031,122700,13918707475,3380,3385,3385,3380,180
20241031,122600,13918098400,3385,3380,3390,3380,3961
20241031,122500,13904700135,3380,3380,3380,3375,4258
20241031,122400,13890311445,3380,3380,3385,3380,11834
20241031,122300,13850312470,3385,3385,3385,3385,1098
20241031,122200,13846595740,3385,3390,3390,3385,2709
20241031,122100,13837424830,3390,3390,3390,3385,18346
20241031,122000,13775309645,3385,3385,3390,3385,2274
20241031,121900,13767601485,3385,3390,3390,3385,1435
20241031,121800,13762741905,3390,3385,3390,3385,2157
20241031,121700,13755429925,3385,3390,3390,3385,19956
20241031,121600,13687779805,3390,3385,3390,3385,3179
20241031,121500,13677017095,3385,3385,3390,3385,12004
20241031,121400,13636329965,3390,3390,3390,3385,11190
20241031,121300,13598407755,3390,3390,3390,3385,350
20241031,121200,13597222015,3385,3385,3390,3385,9737
20241031,121100,13564251300,3385,3415,3415,3385,42428
20241031,121000,13420183835,3415,3415,3415,3415,27
20241031,120900,13420091630,3415,3415,3415,3410,326
20241031,120800,13418979340,3415,3415,3415,3410,567
20241031,120700,13417044915,3410,3410,3410,3410,21
20241031,120600,13416973305,3410,3410,3410,3410,151
20241031,120500,13416458395,3410,3425,3425,3410,3610
20241031,120400,13404123575,3420,3425,3425,3420,57
20241031,120300,13403928565,3420,3425,3425,3420,1050
20241031,120200,13400332565,3425,3425,3425,3420,1522
20241031,120100,13395121305,3430,3425,3430,3420,966
20241031,120000,13391815165,3425,3425,3425,3425,421
20241031,115900,13390373240,3430,3425,3430,3425,393
20241031,115800,13389027205,3435,3425,3435,3425,641
20241031,115700,13386825380,3425,3430,3430,3425,1171
20241031,115600,13382811710,3430,3430,3430,3430,810
20241031,115500,13380033410,3430,3440,3440,3430,3060
20241031,115400,13369519545,3440,3440,3445,3440,8926
20241031,115300,13338796540,3440,3430,3445,3430,4886
20241031,115200,13321992295,3425,3425,3435,3425,3107
20241031,115100,13311344600,3425,3405,3425,3405,4499
20241031,115000,13296011875,3400,3400,3405,3400,1528
20241031,114900,13290815175,3405,3400,3410,3400,13
20241031,114800,13290770950,3400,3405,3405,3400,2510
20241031,114700,13282224850,3405,3400,3405,3400,749
20241031,114600,13279678010,3405,3410,3410,3405,558
20241031,114500,13277777370,3405,3405,3405,3400,2456
20241031,114400,13269415265,3405,3400,3405,3400,2238
20241031,114300,13261798915,3400,3395,3400,3395,1401
20241031,114200,13257038265,3400,3405,3410,3400,5007
20241031,114100,13240003685,3410,3410,3410,3410,904
20241031,114000,13236921045,3410,3405,3410,3405,1726
20241031,113900,13231043140,3410,3390,3410,3390,5470
20241031,113800,13212456330,3390,3395,3395,3390,3039
20241031,113700,13202148425,3395,3405,3405,3395,3394
20241031,113600,13190605865,3405,3415,3415,3405,1359
20241031,113500,13185974615,3415,3410,3415,3410,3698
20241031,113400,13173364430,3410,3410,3410,3400,5101
20241031,113300,13156005040,3405,3415,3415,3405,2703
20241031,113200,13146788410,3415,3425,3425,3415,4104
20241031,113100,13132758225,3420,3420,3420,3420,244
20241031,113000,13131923745,3420,3420,3420,3420,1866
20241031,112900,13125542025,3420,3420,3425,3420,2873
20241031,112800,13115715225,3420,3425,3425,3420,5517
20241031,112700,13096827900,3430,3440,3440,3430,13954
20241031,112600,13048923720,3440,3440,3445,3440,3780
20241031,112500,13035918870,3440,3440,3440,3435,2088
20241031,112400,13028736685,3440,3440,3445,3435,3719
20241031,112300,13015938090,3440,3430,3440,3430,3588
20241031,112200,13003612180,3430,3430,3430,3430,415
20241031,112100,13002188730,3435,3435,3435,3430,2283
20241031,112000,12994349260,3435,3435,3435,3435,1285
20241031,111900,12989935285,3435,3430,3435,3430,2513
20241031,111800,12981310640,3430,3425,3435,3425,2289
20241031,111700,12973457865,3425,3430,3430,3425,5815
20241031,111600,12953515705,3430,3425,3430,3425,903
20241031,111500,12950422545,3430,3430,3430,3425,1260
20241031,111400,12946104240,3430,3430,3430,3425,810
20241031,111300,12943325965,3430,3425,3430,3425,2236
20241031,111200,12935666940,3425,3425,3425,3425,3690
20241031,111100,12923028690,3425,3420,3425,3420,1259
20241031,111000,12918718580,3420,3425,3425,3420,6283
20241031,110900,12897223135,3425,3430,3430,3420,6126
20241031,110800,12876245900,3425,3430,3430,3425,6068
20241031,110700,12855455555,3430,3430,3435,3425,5328
20241031,110600,12837180390,3430,3425,3430,3425,1897
20241031,110500,12830682285,3425,3420,3425,3415,11147
20241031,110400,12792528155,3420,3415,3425,3415,4404
20241031,110300,12777470035,3420,3410,3420,3410,2998
20241031,110200,12767230870,3410,3410,3415,3405,13321
20241031,110100,12721796720,3410,3410,3415,3405,2922
20241031,110000,12711832505,3410,3395,3410,3395,6675
20241031,105900,12689119795,3395,3395,3395,3390,7622
20241031,105800,12663243575,3395,3395,3395,3395,96
20241031,105700,12662917655,3395,3390,3395,3385,3665
20241031,105600,12650487140,3390,3390,3395,3390,600
20241031,105500,12648452345,3390,3400,3400,3390,2988
20241031,105400,12638313615,3400,3390,3400,3385,3272
20241031,105300,12627211375,3390,3385,3390,3380,4708
20241031,105200,12611278820,3385,3385,3385,3380,1340
20241031,105100,12606743610,3385,3390,3390,3385,1523
20241031,105000,12601584575,3395,3390,3395,3390,5730
20241031,104900,12582152940,3380,3395,3395,3380,9668
20241031,104800,12549433590,3395,3385,3395,3385,3695
20241031,104700,12536907110,3385,3385,3385,3385,2051
20241031,104600,12529964475,3385,3385,3385,3385,391
20241031,104500,12528640940,3380,3385,3390,3380,4997
20241031,104400,12511733625,3385,3385,3390,3385,1708
20241031,104300,12505945645,3390,3390,3395,3385,2042
20241031,104200,12499025375,3390,3390,3400,3390,2352
20241031,104100,12491038380,3385,3375,3390,3375,3708
20241031,104000,12478514570,3375,3370,3375,3370,524
20241031,103900,12476748280,3370,3360,3370,3355,8256
20241031,103800,12448976075,3370,3350,3370,3350,1154
20241031,103700,12445105030,3350,3355,3370,3335,24577
20241031,103600,12362868295,3355,3385,3390,3350,74027
20241031,103500,12113799945,3385,3390,3395,3385,4592
20241031,103400,12098244580,3390,3405,3405,3390,6209
20241031,103300,12077176825,3400,3405,3405,3400,4995
20241031,103200,12060193335,3410,3405,3425,3405,2022
20241031,103100,12053303915,3405,3420,3425,3405,9294
20241031,103000,12021543000,3420,3420,3420,3415,882
20241031,102900,12018528060,3420,3415,3425,3415,3257
20241031,102800,12007389450,3415,3415,3415,3415,1250
20241031,102700,12003120700,3415,3410,3415,3405,2548
20241031,102600,11994428365,3410,3415,3415,3410,2995
20241031,102500,11984212535,3415,3410,3415,3400,4675
20241031,102400,11968280825,3400,3410,3415,3400,1281
20241031,102300,11963915310,3415,3385,3420,3385,39688
20241031,102200,11829303450,3390,3395,3395,3385,17580
20241031,102100,11769709750,3395,3405,3425,3390,20022
20241031,102000,11701676055,3405,3420,3430,3405,21101
20241031,101900,11629739395,3420,3420,3435,3420,1264
20241031,101800,11625416485,3435,3440,3440,3425,60
20241031,101700,11625210305,3435,3420,3435,3410,3630
20241031,101600,11612810765,3420,3420,3420,3410,2431
20241031,101500,11604512540,3415,3430,3430,3415,15356
20241031,101400,11551931145,3430,3450,3455,3430,15007
20241031,101300,11500355070,3450,3440,3455,3440,1916
20241031,101200,11493748135,3450,3450,3455,3440,2776
20241031,101100,11484184980,3455,3455,3455,3445,1723
20241031,101000,11478239050,3455,3445,3460,3440,7902
20241031,100900,11450957270,3450,3440,3450,3440,17669
20241031,100800,11390049065,3440,3420,3445,3420,14705
20241031,100700,11339556540,3425,3405,3425,3400,21347
20241031,100600,11266696825,3400,3400,3405,3380,9334
20241031,100500,11235034105,3390,3385,3400,3380,11860
20241031,100400,11194845780,3385,3375,3390,3375,2976
20241031,100300,11184780265,3375,3395,3395,3370,39399
20241031,100200,11051814275,3395,3415,3415,3385,62593
20241031,100100,10838883795,3425,3435,3440,3415,9159
20241031,100000,10807496180,3440,3450,3455,3440,19999
20241031,095900,10738619140,3450,3460,3460,3445,23714
20241031,095800,10656834680,3460,3455,3460,3455,2070
20241031,095700,10649673235,3460,3455,3460,3455,4005
20241031,095600,10635824760,3455,3445,3455,3445,11047
20241031,095500,10597672170,3450,3450,3450,3445,6640
20241031,095400,10574770935,3450,3465,3465,3445,12638
20241031,095300,10531085395,3460,3440,3460,3435,18938
20241031,095200,10465782410,3435,3425,3440,3425,2815
20241031,095100,10456118750,3425,3420,3430,3410,4928
20241031,095000,10439262910,3410,3405,3425,3405,6107
20241031,094900,10418410955,3440,3410,3440,3400,16097
20241031,094800,10363586330,3410,3400,3410,3400,15971
20241031,094700,10309230935,3405,3405,3410,3400,12297
20241031,094600,10267374630,3405,3415,3415,3400,36605
20241031,094500,10142695050,3415,3440,3445,3415,51521
20241031,094400,9966351805,3440,3465,3465,3440,65620
20241031,094300,9739849770,3460,3465,3465,3460,4369
20241031,094200,9724732275,3465,3450,3465,3450,25814
20241031,094100,9635473425,3455,3465,3465,3450,15496
20241031,094000,9581911400,3465,3450,3470,3445,31040
20241031,093900,9474551415,3450,3445,3450,3440,15923
20241031,093800,9419692580,3445,3420,3445,3410,36253
20241031,093700,9295350515,3420,3455,3455,3400,29623
20241031,093600,9193932125,3450,3460,3485,3450,85959
20241031,093500,8896200765,3460,3435,3465,3430,64120
20241031,093400,8675102755,3435,3390,3440,3390,61284
20241031,093300,8466458530,3390,3370,3390,3370,89246
20241031,093200,8164970555,3370,3340,3370,3340,74730
20241031,093100,7914169770,3340,3285,3340,3285,80533
20241031,093000,7647305500,3285,3325,3335,3285,79831
20241031,092900,7382940975,3325,3350,3355,3315,71058
20241031,092800,7145982080,3330,3405,3410,3310,144831
20241031,092700,6659159710,3410,3430,3435,3400,93447
20241031,092600,6340125520,3430,3430,3435,3415,110512
20241031,092500,5961716175,3430,3475,3480,3430,84730
20241031,092400,5669716985,3480,3450,3480,3450,103432
20241031,092300,5312087455,3445,3445,3445,3445,0
20241031,092200,5312087455,3445,3465,3470,3445,36034
20241031,092100,5187769560,3465,3505,3520,3465,145309
20241031,092000,4678652725,3505,3610,3620,3500,97024
20241031,091900,4333042235,3610,3705,3705,3585,168095
20241031,091800,3717889560,3705,3705,3710,3700,30413
20241031,091700,3605221570,3705,3710,3720,3705,33831
20241031,091600,3479703760,3710,3740,3740,3710,9551
20241031,091500,3444159000,3730,3730,3750,3725,18784
20241031,091400,3373952285,3730,3710,3735,3710,14321
20241031,091300,3320677835,3710,3705,3715,3705,16202
20241031,091200,3260605605,3705,3715,3720,3705,24215
20241031,091100,3170735775,3715,3720,3720,3705,28576
20241031,091000,3064638720,3720,3710,3725,3705,22266
20241031,090900,2982013960,3710,3715,3715,3695,61305
20241031,090800,2754945650,3715,3740,3755,3715,23400
20241031,090700,2667523225,3735,3775,3790,3725,51554
20241031,090600,2473495170,3790,3770,3795,3755,51133
20241031,090500,2280898130,3770,3715,3770,3715,55470
20241031,090400,2072937395,3715,3725,3725,3700,51156
20241031,090300,1883461685,3725,3790,3795,3700,92131
20241031,090200,1537244015,3795,3745,3795,3735,68592
20241031,090100,1279273060,3745,3675,3745,3650,70529
20241031,090000,1018768805,3675,3825,3825,3660,226435