stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,205100,965974692,1698,1698,1698,1698,41112
20241031,205000,965974692,1698,1698,1698,1698,0
20241031,204900,965974692,1698,1698,1698,1698,0
20241031,204800,965974692,1698,1698,1698,1698,0
20241031,204700,965974692,1698,1698,1698,1698,0
20241031,204600,965974692,1698,1698,1698,1698,0
20241031,204500,965974692,1698,1698,1698,1698,0
20241031,204400,965974692,1698,1698,1698,1698,0
20241031,204300,965974692,1698,1698,1698,1698,0
20241031,204200,965974692,1698,1698,1698,1698,0
20241031,204100,965974692,1698,1698,1698,1698,0
20241031,204000,965974692,1698,1698,1698,1698,0
20241031,203900,965974692,1698,1698,1698,1698,0
20241031,203800,965974692,1698,1698,1698,1698,0
20241031,203700,965974692,1698,1698,1698,1698,0
20241031,203600,965974692,1698,1698,1698,1698,0
20241031,203500,965974692,1698,1698,1698,1698,0
20241031,203400,965974692,1698,1698,1698,1698,0
20241031,203300,965974692,1698,1698,1698,1698,0
20241031,203200,965974692,1698,1698,1698,1698,0
20241031,203100,965974692,1698,1698,1698,1698,0
20241031,203000,965974692,1698,1698,1698,1698,0
20241031,202900,965974692,1698,1698,1698,1698,0
20241031,202800,965974692,1698,1698,1698,1698,0
20241031,202700,965974692,1698,1698,1698,1698,0
20241031,202600,965974692,1698,1698,1698,1698,0
20241031,202500,965974692,1698,1698,1698,1698,0
20241031,202400,965974692,1698,1698,1698,1698,0
20241031,202300,965974692,1698,1698,1698,1698,0
20241031,202200,965974692,1698,1698,1698,1698,0
20241031,202100,965974692,1698,1698,1698,1698,41112
20241031,202000,965974692,1698,1698,1698,1698,0
20241031,201900,965974692,1698,1698,1698,1698,0
20241031,201800,965974692,1698,1698,1698,1698,0
20241031,201700,965974692,1698,1698,1698,1698,0
20241031,201600,965974692,1698,1698,1698,1698,0
20241031,201500,965974692,1698,1698,1698,1698,0
20241031,201400,965974692,1698,1698,1698,1698,0
20241031,201300,965974692,1698,1698,1698,1698,0
20241031,201200,965974692,1698,1698,1698,1698,0
20241031,201100,965974692,1698,1698,1698,1698,0
20241031,201000,965974692,1698,1698,1698,1698,0
20241031,200900,965974692,1698,1698,1698,1698,0
20241031,200800,965974692,1698,1698,1698,1698,0
20241031,200700,965974692,1698,1698,1698,1698,0
20241031,200600,965974692,1698,1698,1698,1698,0
20241031,200500,965974692,1698,1698,1698,1698,0
20241031,200400,965974692,1698,1698,1698,1698,0
20241031,200300,965974692,1698,1698,1698,1698,0
20241031,200200,965974692,1698,1698,1698,1698,0
20241031,200100,965974692,1698,1698,1698,1698,0
20241031,200000,965974692,1698,1698,1698,1698,0
20241031,195900,965974692,1698,1698,1698,1698,0
20241031,195800,965974692,1698,1698,1698,1698,0
20241031,195700,965974692,1698,1698,1698,1698,0
20241031,195600,965974692,1698,1698,1698,1698,0
20241031,195500,965974692,1698,1698,1698,1698,0
20241031,195400,965974692,1698,1698,1698,1698,0
20241031,195300,965974692,1698,1698,1698,1698,0
20241031,195200,965974692,1698,1698,1698,1698,0
20241031,195100,965974692,1698,1698,1698,1698,41112
20241031,195000,965974692,1698,1698,1698,1698,0
20241031,194900,965974692,1698,1698,1698,1698,0
20241031,194800,965974692,1698,1698,1698,1698,0
20241031,194700,965974692,1698,1698,1698,1698,0
20241031,194600,965974692,1698,1698,1698,1698,0
20241031,194500,965974692,1698,1698,1698,1698,0
20241031,194400,965974692,1698,1698,1698,1698,0
20241031,194300,965974692,1698,1698,1698,1698,0
20241031,194200,965974692,1698,1698,1698,1698,0
20241031,194100,965974692,1698,1698,1698,1698,0
20241031,194000,965974692,1698,1698,1698,1698,0
20241031,193900,965974692,1698,1698,1698,1698,0
20241031,193800,965974692,1698,1698,1698,1698,0
20241031,193700,965974692,1698,1698,1698,1698,0
20241031,193600,965974692,1698,1698,1698,1698,0
20241031,193500,965974692,1698,1698,1698,1698,0
20241031,193400,965974692,1698,1698,1698,1698,0
20241031,193300,965974692,1698,1698,1698,1698,0
20241031,193200,965974692,1698,1698,1698,1698,0
20241031,193100,965974692,1698,1698,1698,1698,0
20241031,193000,965974692,1698,1698,1698,1698,0
20241031,192900,965974692,1698,1698,1698,1698,0
20241031,192800,965974692,1698,1698,1698,1698,0
20241031,192700,965974692,1698,1698,1698,1698,0
20241031,192600,965974692,1698,1698,1698,1698,0
20241031,192500,965974692,1698,1698,1698,1698,0
20241031,192400,965974692,1698,1698,1698,1698,0
20241031,192300,965974692,1698,1698,1698,1698,0
20241031,192200,965974692,1698,1698,1698,1698,0
20241031,192100,965974692,1698,1698,1698,1698,41112
20241031,192000,965974692,1698,1698,1698,1698,0
20241031,191900,965974692,1698,1698,1698,1698,0
20241031,191800,965974692,1698,1698,1698,1698,0
20241031,191700,965974692,1698,1698,1698,1698,0
20241031,191600,965974692,1698,1698,1698,1698,0
20241031,191500,965974692,1698,1698,1698,1698,0
20241031,191400,965974692,1698,1698,1698,1698,0
20241031,191300,965974692,1698,1698,1698,1698,0
20241031,191200,965974692,1698,1698,1698,1698,0
20241031,191100,965974692,1698,1698,1698,1698,0
20241031,191000,965974692,1698,1698,1698,1698,0
20241031,190900,965974692,1698,1698,1698,1698,0
20241031,190800,965974692,1698,1698,1698,1698,0
20241031,190700,965974692,1698,1698,1698,1698,0
20241031,190600,965974692,1698,1698,1698,1698,0
20241031,190500,965974692,1698,1698,1698,1698,0
20241031,190400,965974692,1698,1698,1698,1698,0
20241031,190300,965974692,1698,1698,1698,1698,0
20241031,190200,965974692,1698,1698,1698,1698,0
20241031,190100,965974692,1698,1698,1698,1698,0
20241031,190000,965974692,1698,1698,1698,1698,0
20241031,185900,965974692,1698,1698,1698,1698,0
20241031,185800,965974692,1698,1698,1698,1698,0
20241031,185700,965974692,1698,1698,1698,1698,0
20241031,185600,965974692,1698,1698,1698,1698,0
20241031,185500,965974692,1698,1698,1698,1698,0
20241031,185400,965974692,1698,1698,1698,1698,0
20241031,185300,965974692,1698,1698,1698,1698,0
20241031,185200,965974692,1698,1698,1698,1698,0
20241031,185100,965974692,1698,1698,1698,1698,41112
20241031,185000,965974692,1698,1698,1698,1698,0
20241031,184900,965974692,1698,1698,1698,1698,0
20241031,184800,965974692,1698,1698,1698,1698,0
20241031,184700,965974692,1698,1698,1698,1698,0
20241031,184600,965974692,1698,1698,1698,1698,0
20241031,184500,965974692,1698,1698,1698,1698,0
20241031,184400,965974692,1698,1698,1698,1698,0
20241031,184300,965974692,1698,1698,1698,1698,0
20241031,184200,965974692,1698,1698,1698,1698,0
20241031,184100,965974692,1698,1698,1698,1698,0
20241031,184000,965974692,1698,1698,1698,1698,0
20241031,183900,965974692,1698,1698,1698,1698,0
20241031,183800,965974692,1698,1698,1698,1698,0
20241031,183700,965974692,1698,1698,1698,1698,0
20241031,183600,965974692,1698,1698,1698,1698,0
20241031,183500,965974692,1698,1698,1698,1698,0
20241031,183400,965974692,1698,1698,1698,1698,0
20241031,183300,965974692,1698,1698,1698,1698,0
20241031,183200,965974692,1698,1698,1698,1698,0
20241031,183100,965974692,1698,1698,1698,1698,0
20241031,183000,965974692,1698,1698,1698,1698,0
20241031,182900,965974692,1698,1698,1698,1698,0
20241031,182800,965974692,1698,1698,1698,1698,0
20241031,182700,965974692,1698,1698,1698,1698,0
20241031,182600,965974692,1698,1698,1698,1698,0
20241031,182500,965974692,1698,1698,1698,1698,0
20241031,182400,965974692,1698,1698,1698,1698,0
20241031,182300,965974692,1698,1698,1698,1698,0
20241031,182200,965974692,1698,1698,1698,1698,0
20241031,182100,965974692,1698,1698,1698,1698,41112
20241031,182000,965974692,1698,1698,1698,1698,0
20241031,181900,965974692,1698,1698,1698,1698,0
20241031,181800,965974692,1698,1698,1698,1698,0
20241031,181700,965974692,1698,1698,1698,1698,0
20241031,181600,965974692,1698,1698,1698,1698,0
20241031,181500,965974692,1698,1698,1698,1698,0
20241031,181400,965974692,1698,1698,1698,1698,0
20241031,181300,965974692,1698,1698,1698,1698,0
20241031,181200,965974692,1698,1698,1698,1698,0
20241031,181100,965974692,1698,1698,1698,1698,0
20241031,181000,965974692,1698,1698,1698,1698,0
20241031,180900,965974692,1698,1698,1698,1698,0
20241031,180800,965974692,1698,1698,1698,1698,0
20241031,180700,965974692,1698,1698,1698,1698,0
20241031,180600,965974692,1698,1698,1698,1698,0
20241031,180500,965974692,1698,1698,1698,1698,0
20241031,180400,965974692,1698,1698,1698,1698,0
20241031,180300,965974692,1698,1698,1698,1698,0
20241031,180200,965974692,1698,1698,1698,1698,0
20241031,180100,965974692,1698,1698,1698,1698,0
20241031,180000,965974692,1698,1698,1698,1698,0
20241031,175900,965974692,1698,1698,1698,1698,0
20241031,175800,965974692,1698,1698,1698,1698,0
20241031,175700,965974692,1698,1698,1698,1698,0
20241031,175600,965974692,1698,1698,1698,1698,0
20241031,175500,965974692,1698,1698,1698,1698,0
20241031,175400,965974692,1698,1698,1698,1698,0
20241031,175300,965974692,1698,1698,1698,1698,0
20241031,175200,965974692,1698,1698,1698,1698,0
20241031,175100,965974692,1698,1698,1698,1698,41112
20241031,175000,965974692,1698,1698,1698,1698,0
20241031,174900,965974692,1698,1698,1698,1698,0
20241031,174800,965974692,1698,1698,1698,1698,0
20241031,174700,965974692,1698,1698,1698,1698,0
20241031,174600,965974692,1698,1698,1698,1698,0
20241031,174500,965974692,1698,1698,1698,1698,0
20241031,174400,965974692,1698,1698,1698,1698,0
20241031,174300,965974692,1698,1698,1698,1698,0
20241031,174200,965974692,1698,1698,1698,1698,0
20241031,174100,965974692,1698,1698,1698,1698,0
20241031,174000,965974692,1698,1698,1698,1698,0
20241031,173900,965974692,1698,1698,1698,1698,0
20241031,173800,965974692,1698,1698,1698,1698,0
20241031,173700,965974692,1698,1698,1698,1698,0
20241031,173600,965974692,1698,1698,1698,1698,0
20241031,173500,965974692,1698,1698,1698,1698,0
20241031,173400,965974692,1698,1698,1698,1698,0
20241031,173300,965974692,1698,1698,1698,1698,0
20241031,173200,965974692,1698,1698,1698,1698,0
20241031,173100,965974692,1698,1698,1698,1698,0
20241031,173000,965974692,1698,1698,1698,1698,0
20241031,172900,965974692,1698,1698,1698,1698,0
20241031,172800,965974692,1698,1698,1698,1698,0
20241031,172700,965974692,1698,1698,1698,1698,0
20241031,172600,965974692,1698,1698,1698,1698,0
20241031,172500,965974692,1698,1698,1698,1698,0
20241031,172400,965974692,1698,1698,1698,1698,0
20241031,172300,965974692,1698,1698,1698,1698,0
20241031,172200,965974692,1698,1698,1698,1698,0
20241031,172100,965974692,1698,1698,1698,1698,41112
20241031,172000,965974692,1698,1698,1698,1698,0
20241031,171900,965974692,1698,1698,1698,1698,0
20241031,171800,965974692,1698,1698,1698,1698,0
20241031,171700,965974692,1698,1698,1698,1698,0
20241031,171600,965974692,1698,1698,1698,1698,0
20241031,171500,965974692,1698,1698,1698,1698,0
20241031,171400,965974692,1698,1698,1698,1698,0
20241031,171300,965974692,1698,1698,1698,1698,0
20241031,171200,965974692,1698,1698,1698,1698,0
20241031,171100,965974692,1698,1698,1698,1698,0
20241031,171000,965974692,1698,1698,1698,1698,0
20241031,170900,965974692,1698,1698,1698,1698,0
20241031,170800,965974692,1698,1698,1698,1698,0
20241031,170700,965974692,1698,1698,1698,1698,0
20241031,170600,965974692,1698,1698,1698,1698,0
20241031,170500,965974692,1698,1698,1698,1698,0
20241031,170400,965974692,1698,1698,1698,1698,0
20241031,170300,965974692,1698,1698,1698,1698,0
20241031,170200,965974692,1698,1698,1698,1698,0
20241031,170100,965974692,1698,1698,1698,1698,0
20241031,170000,965974692,1698,1698,1698,1698,0
20241031,165900,965974692,1698,1698,1698,1698,0
20241031,165800,965974692,1698,1698,1698,1698,0
20241031,165700,965974692,1698,1698,1698,1698,0
20241031,165600,965974692,1698,1698,1698,1698,0
20241031,165500,965974692,1698,1698,1698,1698,0
20241031,165400,965974692,1698,1698,1698,1698,0
20241031,165300,965974692,1698,1698,1698,1698,0
20241031,165200,965974692,1698,1698,1698,1698,0
20241031,165100,965974692,1698,1698,1698,1698,41112
20241031,165000,965974692,1698,1698,1698,1698,0
20241031,164900,965974692,1698,1698,1698,1698,0
20241031,164800,965974692,1698,1698,1698,1698,0
20241031,164700,965974692,1698,1698,1698,1698,0
20241031,164600,965974692,1698,1698,1698,1698,0
20241031,164500,965974692,1698,1698,1698,1698,0
20241031,164400,965974692,1698,1698,1698,1698,0
20241031,164300,965974692,1698,1698,1698,1698,0
20241031,164200,965974692,1698,1698,1698,1698,0
20241031,164100,965974692,1698,1698,1698,1698,0
20241031,164000,965974692,1698,1698,1698,1698,0
20241031,163900,965974692,1698,1698,1698,1698,0
20241031,163800,965974692,1698,1698,1698,1698,0
20241031,163700,965974692,1698,1698,1698,1698,0
20241031,163600,965974692,1698,1698,1698,1698,0
20241031,163500,965974692,1698,1698,1698,1698,0
20241031,163400,965974692,1698,1698,1698,1698,0
20241031,163300,965974692,1698,1698,1698,1698,0
20241031,163200,965974692,1698,1698,1698,1698,0
20241031,163100,965974692,1698,1698,1698,1698,0
20241031,163000,965974692,1698,1698,1698,1698,0
20241031,162900,965974692,1698,1698,1698,1698,0
20241031,162800,965974692,1698,1698,1698,1698,0
20241031,162700,965974692,1698,1698,1698,1698,0
20241031,162600,965974692,1698,1698,1698,1698,0
20241031,162500,965974692,1698,1698,1698,1698,0
20241031,162400,965974692,1698,1698,1698,1698,0
20241031,162300,965974692,1698,1698,1698,1698,0
20241031,162200,965974692,1698,1698,1698,1698,0
20241031,162100,965974692,1698,1698,1698,1698,41112
20241031,162000,965974692,1698,1698,1698,1698,0
20241031,161900,965974692,1698,1698,1698,1698,0
20241031,161800,965974692,1698,1698,1698,1698,0
20241031,161700,965974692,1698,1698,1698,1698,0
20241031,161600,965974692,1698,1698,1698,1698,0
20241031,161500,965974692,1698,1698,1698,1698,0
20241031,161400,965974692,1698,1698,1698,1698,0
20241031,161300,965974692,1698,1698,1698,1698,0
20241031,161200,965974692,1698,1698,1698,1698,0
20241031,161100,965974692,1698,1698,1698,1698,0
20241031,161000,965974692,1698,1698,1698,1698,0
20241031,160900,965974692,1698,1698,1698,1698,0
20241031,160800,965974692,1698,1698,1698,1698,0
20241031,160700,965974692,1698,1698,1698,1698,0
20241031,160600,965974692,1698,1698,1698,1698,0
20241031,160500,965974692,1698,1698,1698,1698,0
20241031,160400,965974692,1698,1698,1698,1698,0
20241031,160300,965974692,1698,1698,1698,1698,0
20241031,160200,965974692,1698,1698,1698,1698,0
20241031,160100,965974692,1698,1698,1698,1698,0
20241031,160000,965974692,1698,1698,1698,1698,0
20241031,155900,965974692,1698,1698,1698,1698,0
20241031,155800,965974692,1698,1698,1698,1698,0
20241031,155700,965974692,1698,1698,1698,1698,0
20241031,155600,965974692,1698,1698,1698,1698,0
20241031,155500,965974692,1698,1698,1698,1698,0
20241031,155400,965974692,1698,1698,1698,1698,0
20241031,155300,965974692,1698,1698,1698,1698,0
20241031,155200,965974692,1698,1698,1698,1698,0
20241031,155100,965974692,1698,1698,1698,1698,41112
20241031,155000,965974692,1698,1698,1698,1698,0
20241031,154900,965974692,1698,1698,1698,1698,0
20241031,154800,965974692,1698,1698,1698,1698,0
20241031,154700,965974692,1698,1698,1698,1698,0
20241031,154600,965974692,1698,1698,1698,1698,0
20241031,154500,965974692,1698,1698,1698,1698,0
20241031,154400,965974692,1698,1698,1698,1698,0
20241031,154300,965974692,1698,1698,1698,1698,0
20241031,154200,965974692,1698,1698,1698,1698,0
20241031,154100,965974692,1698,1698,1698,1698,0
20241031,154000,965974692,1698,1698,1698,1698,0
20241031,153900,965974692,1698,1698,1698,1698,0
20241031,153800,965974692,1698,1698,1698,1698,0
20241031,153700,965974692,1698,1698,1698,1698,0
20241031,153600,965974692,1698,1698,1698,1698,0
20241031,153500,965974692,1698,1698,1698,1698,0
20241031,153400,965974692,1698,1698,1698,1698,0
20241031,153300,965974692,1698,1698,1698,1698,0
20241031,153200,965974692,1698,1698,1698,1698,0
20241031,153100,965974692,1698,1698,1698,1698,0
20241031,153000,965974692,1698,1698,1698,1698,41112
20241031,152900,896166516,1705,1705,1705,1705,0
20241031,152800,896166516,1705,1705,1705,1705,0
20241031,152700,896166516,1705,1705,1705,1705,0
20241031,152600,896166516,1705,1705,1705,1705,0
20241031,152500,896166516,1705,1705,1705,1705,0
20241031,152400,896166516,1705,1705,1705,1705,0
20241031,152300,896166516,1705,1705,1705,1705,0
20241031,152200,896166516,1705,1705,1705,1705,0
20241031,152100,896166516,1705,1705,1705,1705,0
20241031,152000,896166516,1705,1705,1705,1705,0
20241031,151900,896166516,1705,1704,1712,1700,18317
20241031,151800,864919431,1706,1707,1713,1694,39236
20241031,151700,797949891,1706,1686,1706,1686,35281
20241031,151600,738126503,1684,1676,1684,1676,13510
20241031,151500,715443335,1672,1678,1678,1672,3457
20241031,151400,709647985,1677,1675,1677,1675,546
20241031,151300,708732991,1674,1671,1674,1670,9563
20241031,151200,692731318,1671,1671,1671,1671,191
20241031,151100,692412157,1672,1672,1672,1670,3122
20241031,151000,687198373,1673,1674,1674,1671,1247
20241031,150900,685112377,1674,1669,1674,1669,1090
20241031,150800,683291852,1670,1670,1670,1670,299
20241031,150700,682792522,1669,1669,1669,1669,0
20241031,150600,682792522,1669,1670,1670,1669,1551
20241031,150500,680203562,1675,1675,1675,1675,1187
20241031,150400,678215337,1671,1671,1671,1671,599
20241031,150300,677214408,1675,1675,1675,1675,0
20241031,150200,677214408,1675,1672,1675,1672,376
20241031,150100,676585733,1673,1673,1673,1673,1
20241031,150000,676584060,1673,1673,1673,1672,1967
20241031,145900,673293784,1676,1674,1676,1674,1938
20241031,145800,670048616,1677,1677,1677,1677,444
20241031,145700,669304028,1672,1672,1672,1672,67
20241031,145600,669192004,1679,1677,1679,1674,1471
20241031,145500,666728601,1676,1676,1676,1676,1000
20241031,145400,665052601,1680,1680,1680,1679,577
20241031,145300,664083282,1679,1676,1680,1676,3810
20241031,145200,657688863,1676,1676,1676,1676,375
20241031,145100,657060363,1676,1678,1678,1676,348
20241031,145000,656477095,1677,1677,1677,1677,507
20241031,144900,655626856,1678,1678,1678,1678,521
20241031,144800,654752618,1678,1668,1678,1668,1348
20241031,144700,652491308,1677,1672,1678,1672,2500
20241031,144600,648304860,1666,1666,1666,1666,128
20241031,144500,648091612,1672,1672,1672,1672,10
20241031,144400,648074892,1672,1672,1675,1672,2833
20241031,144300,643337466,1672,1672,1672,1665,195
20241031,144200,643012700,1670,1672,1675,1670,3500
20241031,144100,637153288,1670,1664,1670,1663,1433
20241031,144000,634766447,1661,1661,1661,1661,0
20241031,143900,634766447,1661,1661,1661,1661,0
20241031,143800,634766447,1661,1661,1661,1661,0
20241031,143700,634766447,1661,1661,1661,1661,0
20241031,143600,634766447,1661,1661,1661,1661,0
20241031,143500,634766447,1661,1668,1668,1661,5703
20241031,143400,625275285,1667,1668,1668,1667,1059
20241031,143300,623509799,1668,1672,1672,1668,606
20241031,143200,622497571,1673,1673,1673,1673,0
20241031,143100,622497571,1673,1673,1673,1673,326
20241031,143000,621952173,1674,1674,1674,1674,0
20241031,142900,621952173,1674,1672,1674,1672,507
20241031,142800,621103543,1674,1672,1674,1672,201
20241031,142700,620767469,1673,1672,1673,1672,301
20241031,142600,620263958,1673,1673,1673,1673,0
20241031,142500,620263958,1673,1673,1673,1673,361
20241031,142400,619660005,1673,1672,1673,1672,203
20241031,142300,619320586,1673,1670,1673,1670,2343
20241031,142200,615404085,1672,1672,1672,1672,0
20241031,142100,615404085,1672,1672,1672,1672,803
20241031,142000,614061469,1672,1672,1672,1672,0
20241031,141900,614061469,1672,1672,1672,1672,0
20241031,141800,614061469,1672,1672,1672,1672,0
20241031,141700,614061469,1672,1672,1672,1672,0
20241031,141600,614061469,1672,1672,1672,1672,0
20241031,141500,614061469,1672,1672,1672,1672,300
20241031,141400,613559869,1672,1672,1672,1672,15
20241031,141300,613534789,1673,1673,1673,1673,0
20241031,141200,613534789,1673,1673,1673,1673,34
20241031,141100,613477907,1667,1668,1668,1667,527
20241031,141000,612599298,1678,1678,1678,1678,498
20241031,140900,611763654,1679,1673,1679,1673,2121
20241031,140800,608206515,1673,1673,1673,1673,0
20241031,140700,608206515,1673,1673,1673,1673,3
20241031,140600,608201496,1675,1675,1675,1665,538
20241031,140500,607305666,1665,1676,1676,1665,600
20241031,140400,606304276,1676,1671,1677,1670,2630
20241031,140300,601909064,1672,1672,1672,1672,956
20241031,140200,600310632,1673,1673,1673,1673,1023
20241031,140100,598599153,1678,1678,1678,1678,0
20241031,140000,598599153,1678,1674,1678,1674,478
20241031,135900,597798977,1677,1677,1677,1677,313
20241031,135800,597274076,1680,1675,1680,1675,2
20241031,135700,597270721,1676,1678,1681,1676,2286
20241031,135600,593437660,1679,1679,1679,1679,0
20241031,135500,593437660,1679,1680,1680,1679,8622
20241031,135400,578959800,1680,1680,1680,1680,10
20241031,135300,578943000,1680,1681,1681,1680,634
20241031,135200,577877630,1681,1689,1689,1681,343
20241031,135100,577298311,1689,1683,1689,1683,7320
20241031,135000,564957128,1682,1680,1682,1680,1850
20241031,134900,561846491,1681,1679,1681,1679,1278
20241031,134800,559699376,1677,1680,1680,1677,862
20241031,134700,558253622,1680,1677,1680,1677,1198
20241031,134600,556242406,1679,1675,1679,1675,5001
20241031,134500,547856527,1662,1674,1674,1662,4867
20241031,134400,539736958,1676,1669,1676,1669,7394
20241031,134300,527367436,1667,1667,1667,1667,10
20241031,134200,527350766,1667,1668,1668,1667,561
20241031,134100,526415554,1669,1669,1669,1669,0
20241031,134000,526415554,1669,1669,1669,1669,11
20241031,133900,526397195,1666,1669,1669,1666,290
20241031,133800,525913215,1669,1664,1669,1664,600
20241031,133700,524912270,1663,1665,1665,1663,443
20241031,133600,524174695,1665,1665,1665,1665,1597
20241031,133500,521515690,1665,1665,1665,1665,40
20241031,133400,521449090,1665,1665,1665,1665,20
20241031,133300,521415790,1665,1666,1666,1665,2910
20241031,133200,516568207,1669,1668,1669,1667,3199
20241031,133100,511235462,1669,1669,1669,1669,211
20241031,133000,510883303,1669,1670,1670,1669,1219
20241031,132900,508847773,1670,1670,1670,1670,0
20241031,132800,508847773,1670,1670,1670,1670,44
20241031,132700,508774293,1670,1670,1670,1668,2218
20241031,132600,505074421,1669,1669,1670,1669,954
20241031,132500,503482191,1669,1671,1671,1669,1369
20241031,132400,501195585,1671,1671,1671,1671,133
20241031,132300,500973342,1672,1672,1672,1672,1213
20241031,132200,498945206,1672,1672,1672,1672,0
20241031,132100,498945206,1672,1672,1672,1672,315
20241031,132000,498418526,1673,1671,1673,1671,663
20241031,131900,497310647,1671,1670,1671,1670,945
20241031,131800,495732152,1669,1669,1669,1669,0
20241031,131700,495732152,1669,1669,1669,1669,4
20241031,131600,495725476,1672,1672,1672,1672,4
20241031,131500,495718788,1674,1670,1674,1670,9288
20241031,131400,480185350,1669,1669,1670,1669,594
20241031,131300,479193924,1670,1669,1670,1669,300
20241031,131200,478693024,1670,1669,1670,1669,383
20241031,131100,478053796,1670,1670,1670,1668,702
20241031,131000,476882854,1670,1669,1670,1667,931
20241031,130900,475328941,1666,1667,1667,1666,1190
20241031,130800,473345435,1671,1671,1671,1671,0
20241031,130700,473345435,1671,1669,1671,1668,1418
20241031,130600,470979369,1671,1671,1671,1671,542
20241031,130500,470073687,1671,1671,1671,1671,0
20241031,130400,470073687,1671,1670,1671,1670,630
20241031,130300,469021257,1670,1670,1670,1670,1803
20241031,130200,466010247,1670,1670,1670,1670,10
20241031,130100,465993547,1670,1670,1670,1670,968
20241031,130000,464376987,1671,1671,1671,1671,101
20241031,125900,464208216,1671,1671,1671,1671,519
20241031,125800,463340967,1671,1670,1671,1670,10
20241031,125700,463324266,1671,1671,1671,1670,440
20241031,125600,462589086,1671,1672,1672,1669,1156
20241031,125500,460658714,1672,1672,1672,1672,1
20241031,125400,460657042,1672,1672,1672,1672,380
20241031,125300,460021682,1672,1672,1672,1672,3
20241031,125200,460016666,1672,1672,1673,1672,1569
20241031,125100,457392998,1671,1670,1671,1670,279
20241031,125000,456926888,1669,1669,1670,1669,643
20241031,124900,455853720,1669,1669,1669,1669,437
20241031,124800,455124367,1674,1672,1674,1672,1021
20241031,124700,453416343,1673,1672,1673,1672,608
20241031,124600,452399766,1672,1672,1672,1672,1256
20241031,124500,450299734,1672,1667,1672,1667,5775
20241031,124400,440650222,1671,1671,1671,1670,1001
20241031,124300,438977601,1672,1673,1673,1672,81
20241031,124200,438842119,1673,1672,1673,1672,575
20241031,124100,437880284,1672,1672,1672,1672,3
20241031,124000,437875268,1671,1668,1671,1668,6358
20241031,123900,427263187,1669,1669,1669,1669,3
20241031,123800,427258180,1669,1666,1669,1666,102
20241031,123700,427088245,1669,1669,1669,1669,4
20241031,123600,427081569,1666,1667,1669,1666,1892
20241031,123500,423927041,1666,1667,1667,1666,340
20241031,123400,423360271,1667,1667,1667,1667,2
20241031,123300,423356937,1667,1667,1667,1667,200
20241031,123200,423023537,1667,1667,1667,1667,201
20241031,123100,422688470,1667,1667,1667,1667,20
20241031,123000,422655130,1667,1662,1667,1662,3292
20241031,122900,417171144,1666,1664,1666,1662,6293
20241031,122800,406707749,1664,1664,1664,1664,0
20241031,122700,406707749,1664,1664,1664,1664,311
20241031,122600,406190245,1664,1665,1666,1664,830
20241031,122500,404808667,1665,1666,1666,1665,714
20241031,122400,403619557,1666,1665,1666,1664,3542
20241031,122300,397724721,1665,1656,1665,1656,11568
20241031,122200,378517190,1655,1653,1655,1653,4801
20241031,122100,370573336,1647,1652,1652,1647,2000
20241031,122000,367270786,1652,1653,1653,1652,582
20241031,121900,366308841,1653,1653,1653,1653,600
20241031,121800,365317041,1653,1652,1653,1652,1022
20241031,121700,363627875,1652,1652,1652,1652,201
20241031,121600,363295823,1650,1650,1650,1650,969
20241031,121500,361696973,1650,1650,1650,1650,0
20241031,121400,361696973,1650,1650,1650,1647,17
20241031,121300,361668932,1652,1652,1652,1652,300
20241031,121200,361173332,1653,1650,1653,1650,114
20241031,121100,360984920,1647,1647,1647,1647,1000
20241031,121000,359337920,1647,1647,1647,1647,2001
20241031,120900,356042273,1654,1654,1654,1654,0
20241031,120800,356042273,1654,1654,1654,1654,0
20241031,120700,356042273,1654,1654,1654,1654,0
20241031,120600,356042273,1654,1653,1654,1653,1000
20241031,120500,354388864,1654,1650,1654,1645,10969
20241031,120400,336318783,1656,1656,1656,1656,0
20241031,120300,336318783,1656,1656,1656,1656,773
20241031,120200,335038695,1656,1652,1656,1652,1696
20241031,120100,332232599,1652,1653,1655,1652,2777
20241031,120000,327642912,1653,1653,1653,1653,500
20241031,115900,326816412,1653,1652,1653,1652,836
20241031,115800,325434823,1653,1653,1653,1653,0
20241031,115700,325434823,1653,1653,1653,1653,546
20241031,115600,324532285,1653,1653,1653,1653,0
20241031,115500,324532285,1653,1653,1653,1653,1458
20241031,115400,322122211,1653,1653,1653,1653,0
20241031,115300,322122211,1653,1645,1653,1645,400
20241031,115200,321461291,1652,1652,1652,1652,100
20241031,115100,321296091,1653,1645,1653,1645,1114
20241031,115000,319456529,1652,1645,1652,1645,560
20241031,114900,318535308,1652,1652,1652,1652,10
20241031,114800,318518788,1645,1645,1645,1645,800
20241031,114700,317202788,1653,1653,1653,1653,869
20241031,114600,315766331,1653,1645,1653,1645,534
20241031,114500,314886243,1645,1645,1651,1645,613
20241031,114400,313877348,1645,1645,1652,1645,324
20241031,114300,313344041,1650,1645,1650,1645,304
20241031,114200,312843941,1657,1657,1657,1657,0
20241031,114100,312843941,1657,1657,1657,1657,0
20241031,114000,312843941,1657,1657,1657,1657,0
20241031,113900,312843941,1657,1645,1657,1645,6089
20241031,113800,302786577,1644,1645,1645,1644,1478
20241031,113700,300355287,1645,1643,1645,1643,186
20241031,113600,300049687,1643,1643,1643,1643,314
20241031,113500,299533785,1644,1644,1644,1644,0
20241031,113400,299533785,1644,1644,1644,1644,1
20241031,113300,299532141,1645,1644,1645,1644,11
20241031,113200,299514047,1645,1645,1645,1645,363
20241031,113100,298916912,1645,1645,1645,1645,1
20241031,113000,298915267,1626,1640,1640,1626,7199
20241031,112900,287164054,1643,1643,1643,1643,0
20241031,112800,287164054,1643,1643,1643,1643,0
20241031,112700,287164054,1643,1643,1643,1643,500
20241031,112600,286342554,1643,1639,1643,1639,1017
20241031,112500,284675623,1639,1639,1639,1639,373
20241031,112400,284064276,1641,1643,1643,1641,1165
20241031,112300,282150501,1643,1643,1643,1643,85
20241031,112200,282010846,1650,1648,1656,1647,5263
20241031,112100,273334468,1650,1658,1658,1650,1058
20241031,112000,271587028,1658,1656,1659,1656,2021
20241031,111900,268238073,1656,1659,1659,1656,1475
20241031,111800,265791528,1659,1659,1659,1658,756
20241031,111700,264537339,1659,1659,1659,1658,1700
20241031,111600,261717552,1659,1659,1659,1659,341
20241031,111500,261151833,1660,1653,1660,1648,4320
20241031,111400,253996830,1653,1651,1653,1650,5013
20241031,111300,245712086,1649,1649,1650,1649,1470
20241031,111200,243287841,1648,1647,1648,1647,2362
20241031,111100,239396520,1647,1646,1647,1646,618
20241031,111000,238379290,1645,1644,1645,1644,1673
20241031,110900,235628130,1644,1644,1644,1644,1029
20241031,110800,233936454,1644,1641,1644,1641,498
20241031,110700,233118602,1641,1640,1641,1640,2029
20241031,110600,229790311,1640,1639,1640,1639,411
20241031,110500,229116511,1640,1639,1640,1639,544
20241031,110400,228224454,1639,1639,1639,1639,905
20241031,110300,226741159,1639,1636,1639,1636,1385
20241031,110200,224473232,1637,1635,1637,1635,676
20241031,110100,223366904,1636,1633,1636,1633,1578
20241031,110000,220786782,1633,1631,1633,1631,891
20241031,105900,219332910,1631,1630,1631,1630,1361
20241031,105800,217113679,1631,1631,1631,1631,299
20241031,105700,216626010,1630,1630,1630,1630,326
20241031,105600,216094630,1630,1630,1630,1630,636
20241031,105500,215057950,1630,1629,1630,1629,507
20241031,105400,214232044,1629,1628,1629,1628,595
20241031,105300,213262888,1628,1628,1628,1628,412
20241031,105200,212592152,1628,1628,1628,1628,434
20241031,105100,211885600,1628,1628,1628,1628,478
20241031,105000,211107416,1629,1621,1629,1621,4320
20241031,104900,204089336,1621,1621,1621,1621,541
20241031,104800,203212375,1621,1618,1621,1617,6529
20241031,104700,192651421,1618,1616,1618,1616,4991
20241031,104600,184585893,1616,1616,1616,1616,530
20241031,104500,183729413,1616,1616,1616,1616,30
20241031,104400,183680933,1616,1616,1616,1616,544
20241031,104300,182801829,1616,1617,1617,1616,675
20241031,104200,181710688,1617,1617,1617,1617,2
20241031,104100,181707454,1616,1615,1616,1615,411
20241031,104000,181043288,1615,1610,1615,1610,5254
20241031,103900,172581838,1610,1610,1610,1610,456
20241031,103800,171847678,1610,1610,1610,1610,388
20241031,103700,171222998,1611,1611,1611,1611,475
20241031,103600,170457773,1611,1611,1611,1611,5
20241031,103500,170449718,1611,1611,1611,1611,484
20241031,103400,169669994,1611,1611,1611,1611,421
20241031,103300,168991763,1611,1609,1611,1609,598
20241031,103200,168028764,1609,1606,1609,1606,2879
20241031,103100,163404007,1606,1599,1606,1599,3308
20241031,103000,158091779,1607,1599,1607,1599,2
20241031,102900,158088573,1601,1602,1602,1600,1787
20241031,102800,155227773,1602,1602,1602,1602,0
20241031,102700,155227773,1602,1602,1602,1602,411
20241031,102600,154569351,1603,1603,1603,1603,750
20241031,102500,153367101,1603,1603,1603,1603,200
20241031,102400,153046501,1603,1601,1609,1601,7399
20241031,102300,141195154,1602,1600,1602,1600,5173
20241031,102200,132911508,1602,1599,1602,1598,7138
20241031,102100,121496416,1600,1600,1600,1600,10
20241031,102000,121480416,1600,1600,1600,1600,3067
20241031,101900,116573216,1597,1597,1597,1597,29
20241031,101800,116526903,1597,1597,1597,1597,2600
20241031,101700,112374703,1599,1599,1599,1599,108
20241031,101600,112202011,1597,1599,1599,1597,3540
20241031,101500,106547179,1600,1600,1600,1600,84
20241031,101400,106412779,1600,1600,1600,1600,0
20241031,101300,106412779,1600,1600,1600,1600,0
20241031,101200,106412779,1600,1600,1600,1600,200
20241031,101100,106092779,1600,1600,1600,1600,200
20241031,101000,105772779,1600,1602,1602,1600,401
20241031,100900,105131176,1602,1602,1602,1602,0
20241031,100800,105131176,1602,1602,1602,1600,3917
20241031,100700,98863844,1601,1601,1601,1601,30
20241031,100600,98815814,1602,1601,1602,1601,1266
20241031,100500,96788946,1602,1603,1603,1602,1616
20241031,100400,94200104,1603,1603,1603,1602,1906
20241031,100300,91146682,1604,1604,1604,1604,10
20241031,100200,91130642,1604,1602,1604,1602,101
20241031,100100,90968838,1604,1604,1604,1604,30
20241031,100000,90920718,1603,1603,1603,1603,20
20241031,095900,90888658,1604,1604,1604,1604,10
20241031,095800,90872618,1605,1605,1605,1605,103
20241031,095700,90707303,1605,1605,1605,1605,742
20241031,095600,89516393,1608,1608,1608,1608,0
20241031,095500,89516393,1608,1608,1608,1608,0
20241031,095400,89516393,1608,1608,1608,1608,231
20241031,095300,89144945,1605,1605,1605,1605,3987
20241031,095200,82745810,1605,1605,1605,1605,2272
20241031,095100,79099250,1605,1605,1605,1605,0
20241031,095000,79099250,1605,1605,1605,1605,515
20241031,094900,78272675,1602,1602,1602,1602,0
20241031,094800,78272675,1602,1602,1602,1602,0
20241031,094700,78272675,1602,1605,1605,1602,506
20241031,094600,77462060,1605,1605,1605,1605,3732
20241031,094500,71472200,1605,1605,1605,1605,521
20241031,094400,70635995,1605,1605,1605,1605,1
20241031,094300,70634390,1605,1605,1605,1605,21
20241031,094200,70600685,1606,1606,1606,1606,0
20241031,094100,70600685,1606,1606,1606,1606,324
20241031,094000,70080341,1606,1601,1606,1601,295
20241031,093900,69608041,1601,1601,1601,1601,206
20241031,093800,69278235,1600,1601,1601,1600,733
20241031,093700,68104725,1601,1601,1601,1601,400
20241031,093600,67464325,1608,1608,1608,1608,0
20241031,093500,67464325,1608,1608,1608,1608,50
20241031,093400,67383925,1613,1600,1613,1600,608
20241031,093300,66403240,1596,1596,1596,1596,749
20241031,093200,65207836,1597,1597,1597,1597,55
20241031,093100,65120001,1597,1597,1597,1597,0
20241031,093000,65120001,1597,1597,1597,1597,0
20241031,092900,65120001,1597,1600,1600,1597,2407
20241031,092800,61271366,1600,1616,1616,1600,3745
20241031,092700,55277686,1616,1615,1616,1615,15
20241031,092600,55253448,1617,1617,1617,1617,0
20241031,092500,55253448,1617,1617,1617,1617,0
20241031,092400,55253448,1617,1617,1617,1617,0
20241031,092300,55253448,1617,1617,1617,1617,18
20241031,092200,55224342,1602,1602,1602,1602,200
20241031,092100,54903942,1620,1620,1620,1620,0
20241031,092000,54903942,1620,1600,1620,1600,350
20241031,091900,54342952,1600,1615,1615,1600,6
20241031,091800,54333277,1616,1616,1616,1616,0
20241031,091700,54333277,1616,1616,1616,1616,0
20241031,091600,54333277,1616,1616,1616,1616,1
20241031,091500,54331661,1599,1599,1599,1599,0
20241031,091400,54331661,1599,1601,1601,1599,841
20241031,091300,52986371,1620,1620,1620,1620,0
20241031,091200,52986371,1620,1620,1620,1620,501
20241031,091100,52174751,1609,1609,1609,1609,0
20241031,091000,52174751,1609,1606,1609,1606,422
20241031,090900,51496753,1599,1599,1599,1599,0
20241031,090800,51496753,1599,1599,1599,1599,102
20241031,090700,51333655,1599,1591,1599,1589,6451
20241031,090600,41075458,1592,1591,1592,1591,2417
20241031,090500,37229980,1591,1592,1595,1591,657
20241031,090400,36184530,1592,1600,1600,1592,1202
20241031,090300,34267746,1592,1596,1596,1591,3184
20241031,090200,29189902,1595,1606,1612,1595,7728
20241031,090100,16821622,1610,1625,1626,1607,5780
20241031,090000,7519754,1625,1611,1626,1611,4659