stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,183800,93845512,463,463,463,463,5595
20241031,183700,93845512,463,463,463,463,0
20241031,183600,93845512,463,463,463,463,0
20241031,183500,93845512,463,463,463,463,0
20241031,183400,93845512,463,463,463,463,0
20241031,183300,93845512,463,463,463,463,0
20241031,183200,93845512,463,463,463,463,0
20241031,183100,93845512,463,463,463,463,0
20241031,183000,93845512,463,463,463,463,0
20241031,182900,93845512,463,463,463,463,0
20241031,182800,93845512,463,463,463,463,0
20241031,182700,93845512,463,463,463,463,0
20241031,182600,93845512,463,463,463,463,0
20241031,182500,93845512,463,463,463,463,0
20241031,182400,93845512,463,463,463,463,0
20241031,182300,93845512,463,463,463,463,0
20241031,182200,93845512,463,463,463,463,0
20241031,182100,93845512,463,463,463,463,0
20241031,182000,93845512,463,463,463,463,0
20241031,181900,93845512,463,463,463,463,0
20241031,181800,93845512,463,463,463,463,0
20241031,181700,93845512,463,463,463,463,0
20241031,181600,93845512,463,463,463,463,0
20241031,181500,93845512,463,463,463,463,0
20241031,181400,93845512,463,463,463,463,0
20241031,181300,93845512,463,463,463,463,0
20241031,181200,93845512,463,463,463,463,0
20241031,181100,93845512,463,463,463,463,0
20241031,181000,93845512,463,463,463,463,0
20241031,180900,93845512,463,463,463,463,0
20241031,180800,93845512,463,463,463,463,5595
20241031,180700,93845512,463,463,463,463,0
20241031,180600,93845512,463,463,463,463,0
20241031,180500,93845512,463,463,463,463,0
20241031,180400,93845512,463,463,463,463,0
20241031,180300,93845512,463,463,463,463,0
20241031,180200,93845512,463,463,463,463,0
20241031,180100,93845512,463,463,463,463,0
20241031,180000,93845512,463,463,463,463,0
20241031,175900,93845512,463,463,463,463,0
20241031,175800,93845512,463,463,463,463,0
20241031,175700,93845512,463,463,463,463,0
20241031,175600,93845512,463,463,463,463,0
20241031,175500,93845512,463,463,463,463,0
20241031,175400,93845512,463,463,463,463,0
20241031,175300,93845512,463,463,463,463,0
20241031,175200,93845512,463,463,463,463,0
20241031,175100,93845512,463,463,463,463,0
20241031,175000,93845512,463,463,463,463,0
20241031,174900,93845512,463,463,463,463,0
20241031,174800,93845512,463,463,463,463,0
20241031,174700,93845512,463,463,463,463,0
20241031,174600,93845512,463,463,463,463,0
20241031,174500,93845512,463,463,463,463,0
20241031,174400,93845512,463,463,463,463,0
20241031,174300,93845512,463,463,463,463,0
20241031,174200,93845512,463,463,463,463,0
20241031,174100,93845512,463,463,463,463,0
20241031,174000,93845512,463,463,463,463,0
20241031,173900,93845512,463,463,463,463,0
20241031,173800,93845512,463,463,463,463,5595
20241031,173700,93845512,463,463,463,463,0
20241031,173600,93845512,463,463,463,463,0
20241031,173500,93845512,463,463,463,463,0
20241031,173400,93845512,463,463,463,463,0
20241031,173300,93845512,463,463,463,463,0
20241031,173200,93845512,463,463,463,463,0
20241031,173100,93845512,463,463,463,463,0
20241031,173000,93845512,463,463,463,463,0
20241031,172900,93845512,463,463,463,463,0
20241031,172800,93845512,463,463,463,463,0
20241031,172700,93845512,463,463,463,463,0
20241031,172600,93845512,463,463,463,463,0
20241031,172500,93845512,463,463,463,463,0
20241031,172400,93845512,463,463,463,463,0
20241031,172300,93845512,463,463,463,463,0
20241031,172200,93845512,463,463,463,463,0
20241031,172100,93845512,463,463,463,463,0
20241031,172000,93845512,463,463,463,463,0
20241031,171900,93845512,463,463,463,463,0
20241031,171800,93845512,463,463,463,463,0
20241031,171700,93845512,463,463,463,463,0
20241031,171600,93845512,463,463,463,463,0
20241031,171500,93845512,463,463,463,463,0
20241031,171400,93845512,463,463,463,463,0
20241031,171300,93845512,463,463,463,463,0
20241031,171200,93845512,463,463,463,463,0
20241031,171100,93845512,463,463,463,463,0
20241031,171000,93845512,463,463,463,463,0
20241031,170900,93845512,463,463,463,463,0
20241031,170800,93845512,463,463,463,463,5595
20241031,170700,93845512,463,463,463,463,0
20241031,170600,93845512,463,463,463,463,0
20241031,170500,93845512,463,463,463,463,0
20241031,170400,93845512,463,463,463,463,0
20241031,170300,93845512,463,463,463,463,0
20241031,170200,93845512,463,463,463,463,0
20241031,170100,93845512,463,463,463,463,0
20241031,170000,93845512,463,463,463,463,0
20241031,165900,93845512,463,463,463,463,0
20241031,165800,93845512,463,463,463,463,0
20241031,165700,93845512,463,463,463,463,0
20241031,165600,93845512,463,463,463,463,0
20241031,165500,93845512,463,463,463,463,0
20241031,165400,93845512,463,463,463,463,0
20241031,165300,93845512,463,463,463,463,0
20241031,165200,93845512,463,463,463,463,0
20241031,165100,93845512,463,463,463,463,0
20241031,165000,93845512,463,463,463,463,0
20241031,164900,93845512,463,463,463,463,0
20241031,164800,93845512,463,463,463,463,0
20241031,164700,93845512,463,463,463,463,0
20241031,164600,93845512,463,463,463,463,0
20241031,164500,93845512,463,463,463,463,0
20241031,164400,93845512,463,463,463,463,0
20241031,164300,93845512,463,463,463,463,0
20241031,164200,93845512,463,463,463,463,0
20241031,164100,93845512,463,463,463,463,0
20241031,164000,93845512,463,463,463,463,0
20241031,163900,93845512,463,463,463,463,0
20241031,163800,93845512,463,463,463,463,5595
20241031,163700,93845512,463,463,463,463,0
20241031,163600,93845512,463,463,463,463,0
20241031,163500,93845512,463,463,463,463,0
20241031,163400,93845512,463,463,463,463,0
20241031,163300,93845512,463,463,463,463,0
20241031,163200,93845512,463,463,463,463,0
20241031,163100,93845512,463,463,463,463,0
20241031,163000,93845512,463,463,463,463,0
20241031,162900,93845512,463,463,463,463,0
20241031,162800,93845512,463,463,463,463,0
20241031,162700,93845512,463,463,463,463,0
20241031,162600,93845512,463,463,463,463,0
20241031,162500,93845512,463,463,463,463,0
20241031,162400,93845512,463,463,463,463,0
20241031,162300,93845512,463,463,463,463,0
20241031,162200,93845512,463,463,463,463,0
20241031,162100,93845512,463,463,463,463,0
20241031,162000,93845512,463,463,463,463,0
20241031,161900,93845512,463,463,463,463,0
20241031,161800,93845512,463,463,463,463,0
20241031,161700,93845512,463,463,463,463,0
20241031,161600,93845512,463,463,463,463,0
20241031,161500,93845512,463,463,463,463,0
20241031,161400,93845512,463,463,463,463,0
20241031,161300,93845512,463,463,463,463,0
20241031,161200,93845512,463,463,463,463,0
20241031,161100,93845512,463,463,463,463,0
20241031,161000,93845512,463,463,463,463,0
20241031,160900,93845512,463,463,463,463,0
20241031,160800,93845512,463,463,463,463,5595
20241031,160700,93845512,463,463,463,463,0
20241031,160600,93845512,463,463,463,463,0
20241031,160500,93845512,463,463,463,463,0
20241031,160400,93845512,463,463,463,463,0
20241031,160300,93845512,463,463,463,463,0
20241031,160200,93845512,463,463,463,463,0
20241031,160100,93845512,463,463,463,463,0
20241031,160000,93845512,463,463,463,463,0
20241031,155900,93845512,463,463,463,463,0
20241031,155800,93845512,463,463,463,463,0
20241031,155700,93845512,463,463,463,463,0
20241031,155600,93845512,463,463,463,463,0
20241031,155500,93845512,463,463,463,463,0
20241031,155400,93845512,463,463,463,463,0
20241031,155300,93845512,463,463,463,463,0
20241031,155200,93845512,463,463,463,463,0
20241031,155100,93845512,463,463,463,463,0
20241031,155000,93845512,463,463,463,463,0
20241031,154900,93845512,463,463,463,463,0
20241031,154800,93845512,463,463,463,463,0
20241031,154700,93845512,463,463,463,463,0
20241031,154600,93845512,463,463,463,463,0
20241031,154500,93845512,463,463,463,463,0
20241031,154400,93845512,463,463,463,463,0
20241031,154300,93845512,463,463,463,463,0
20241031,154200,93845512,463,463,463,463,0
20241031,154100,93845512,463,463,463,463,0
20241031,154000,93845512,463,463,463,463,0
20241031,153900,93845512,463,463,463,463,0
20241031,153800,93845512,463,463,463,463,5595
20241031,153700,93845512,463,463,463,463,0
20241031,153600,93845512,463,463,463,463,0
20241031,153500,93845512,463,463,463,463,0
20241031,153400,93845512,463,463,463,463,0
20241031,153300,93845512,463,463,463,463,0
20241031,153200,93845512,463,463,463,463,0
20241031,153100,93845512,463,463,463,463,0
20241031,153000,93845512,463,463,463,463,5595
20241031,152900,91255027,468,468,468,468,0
20241031,152800,91255027,468,468,468,468,0
20241031,152700,91255027,468,468,468,468,0
20241031,152600,91255027,468,468,468,468,0
20241031,152500,91255027,468,468,468,468,0
20241031,152400,91255027,468,468,468,468,0
20241031,152300,91255027,468,468,468,468,0
20241031,152200,91255027,468,468,468,468,0
20241031,152100,91255027,468,468,468,468,0
20241031,152000,91255027,468,468,468,468,0
20241031,151900,91255027,468,468,468,468,0
20241031,151800,91255027,468,468,468,468,0
20241031,151700,91255027,468,468,468,468,0
20241031,151600,91255027,468,468,468,468,0
20241031,151500,91255027,468,468,468,468,500
20241031,151400,91021027,468,463,468,463,101
20241031,151300,90974259,468,468,468,468,2
20241031,151200,90973323,464,464,464,464,0
20241031,151100,90973323,464,464,464,464,0
20241031,151000,90973323,464,464,464,464,300
20241031,150900,90834123,464,464,464,464,0
20241031,150800,90834123,464,465,465,464,2000
20241031,150700,89905623,464,464,464,464,0
20241031,150600,89905623,464,464,464,464,0
20241031,150500,89905623,464,464,464,464,1117
20241031,150400,89387335,464,464,464,464,0
20241031,150300,89387335,464,464,464,464,0
20241031,150200,89387335,464,464,464,464,0
20241031,150100,89387335,464,464,464,464,0
20241031,150000,89387335,464,464,464,464,0
20241031,145900,89387335,464,464,464,464,0
20241031,145800,89387335,464,464,464,464,0
20241031,145700,89387335,464,464,464,464,0
20241031,145600,89387335,464,464,464,464,300
20241031,145500,89248135,464,464,464,464,0
20241031,145400,89248135,464,464,464,464,0
20241031,145300,89248135,464,464,464,464,0
20241031,145200,89248135,464,464,464,464,0
20241031,145100,89248135,464,464,464,464,0
20241031,145000,89248135,464,464,464,464,0
20241031,144900,89248135,464,464,464,464,0
20241031,144800,89248135,464,465,465,464,10
20241031,144700,89243488,469,469,469,469,0
20241031,144600,89243488,469,469,469,469,30
20241031,144500,89229418,469,469,469,469,0
20241031,144400,89229418,469,469,469,469,0
20241031,144300,89229418,469,469,469,469,0
20241031,144200,89229418,469,469,469,469,62
20241031,144100,89200340,469,469,469,469,0
20241031,144000,89200340,469,469,469,469,2500
20241031,143900,88027840,469,469,469,469,0
20241031,143800,88027840,469,469,469,469,4
20241031,143700,88025964,465,465,465,465,0
20241031,143600,88025964,465,465,465,465,0
20241031,143500,88025964,465,465,465,465,50
20241031,143400,88002714,465,465,465,465,0
20241031,143300,88002714,465,465,465,465,0
20241031,143200,88002714,465,465,465,465,0
20241031,143100,88002714,465,465,465,465,0
20241031,143000,88002714,465,465,465,465,0
20241031,142900,88002714,465,466,466,465,9000
20241031,142800,83817444,469,469,469,469,0
20241031,142700,83817444,469,469,469,469,0
20241031,142600,83817444,469,469,469,469,0
20241031,142500,83817444,469,469,469,469,100
20241031,142400,83770544,470,470,470,470,0
20241031,142300,83770544,470,470,470,470,3
20241031,142200,83769134,469,470,470,469,1375
20241031,142100,83124249,469,469,469,469,1535
20241031,142000,82404334,469,468,469,468,146
20241031,141900,82335862,467,467,467,467,0
20241031,141800,82335862,467,467,467,467,349
20241031,141700,82172879,467,467,467,467,0
20241031,141600,82172879,467,467,467,467,36
20241031,141500,82156067,467,467,467,467,0
20241031,141400,82156067,467,467,467,467,0
20241031,141300,82156067,467,467,467,467,269
20241031,141200,82030444,466,466,466,466,0
20241031,141100,82030444,466,466,466,466,0
20241031,141000,82030444,466,466,466,466,0
20241031,140900,82030444,466,466,466,466,0
20241031,140800,82030444,466,466,466,466,1
20241031,140700,82029978,469,469,469,469,0
20241031,140600,82029978,469,469,469,469,0
20241031,140500,82029978,469,469,469,469,0
20241031,140400,82029978,469,468,469,468,114
20241031,140300,81976612,468,468,468,468,0
20241031,140200,81976612,468,468,468,468,0
20241031,140100,81976612,468,468,468,468,0
20241031,140000,81976612,468,468,468,468,1000
20241031,135900,81508612,469,469,469,469,0
20241031,135800,81508612,469,469,469,469,0
20241031,135700,81508612,469,469,469,469,839
20241031,135600,81115121,469,469,469,469,2
20241031,135500,81114183,469,469,469,469,0
20241031,135400,81114183,469,469,469,469,100
20241031,135300,81067283,469,469,469,469,1000
20241031,135200,80598283,470,469,470,469,5593
20241031,135100,77970660,469,469,469,469,0
20241031,135000,77970660,469,469,469,469,800
20241031,134900,77595460,469,469,469,469,12
20241031,134800,77589832,469,469,469,469,1
20241031,134700,77589363,469,469,469,469,100
20241031,134600,77542463,469,469,469,469,0
20241031,134500,77542463,469,469,469,469,0
20241031,134400,77542463,469,469,469,469,1000
20241031,134300,77073463,468,468,468,468,0
20241031,134200,77073463,468,468,468,468,0
20241031,134100,77073463,468,468,468,468,0
20241031,134000,77073463,468,468,468,468,50
20241031,133900,77050063,468,468,468,468,30
20241031,133800,77036023,470,470,470,470,0
20241031,133700,77036023,470,470,470,470,0
20241031,133600,77036023,470,470,470,470,0
20241031,133500,77036023,470,470,470,470,0
20241031,133400,77036023,470,470,470,470,14271
20241031,133300,70328653,470,470,470,470,7927
20241031,133200,66602963,471,471,471,471,0
20241031,133100,66602963,471,471,471,471,0
20241031,133000,66602963,471,471,471,471,0
20241031,132900,66602963,471,471,471,471,1000
20241031,132800,66131963,471,471,471,471,0
20241031,132700,66131963,471,471,471,471,100
20241031,132600,66084863,470,470,470,470,150
20241031,132500,66014363,470,470,470,470,4047
20241031,132400,64112273,470,470,470,470,1
20241031,132300,64111803,470,470,470,470,3935
20241031,132200,62262353,470,470,470,470,1000
20241031,132100,61792353,470,470,470,470,1272
20241031,132000,61194513,470,470,470,470,1000
20241031,131900,60724513,471,471,471,471,300
20241031,131800,60583213,470,470,470,470,500
20241031,131700,60348213,470,470,470,470,0
20241031,131600,60348213,470,470,470,470,7010
20241031,131500,57053513,471,471,471,471,10
20241031,131400,57048803,471,471,471,471,0
20241031,131300,57048803,471,471,471,471,1000
20241031,131200,56577803,471,471,471,471,0
20241031,131100,56577803,471,471,471,471,2000
20241031,131000,55635803,471,471,471,471,0
20241031,130900,55635803,471,471,471,471,200
20241031,130800,55541603,471,471,471,471,0
20241031,130700,55541603,471,471,471,471,1000
20241031,130600,55070603,470,470,470,470,3020
20241031,130500,53651203,470,470,470,470,1001
20241031,130400,53180733,471,471,471,471,50
20241031,130300,53157183,471,470,471,470,1150
20241031,130200,52616533,470,470,470,470,0
20241031,130100,52616533,470,470,470,470,1000
20241031,130000,52146533,470,470,470,470,2594
20241031,125900,50927353,470,470,470,470,2857
20241031,125800,49584563,470,470,470,470,0
20241031,125700,49584563,470,470,471,469,2226
20241031,125600,48538221,470,471,471,470,2120
20241031,125500,47541715,471,469,471,469,1624
20241031,125400,46778921,470,470,471,470,2001
20241031,125300,45838450,471,470,471,470,5200
20241031,125200,43390450,470,470,470,470,2207
20241031,125100,42353160,470,470,470,470,0
20241031,125000,42353160,470,466,470,466,1021
20241031,124900,41873294,466,470,470,466,4001
20241031,124800,39992828,470,470,470,470,1000
20241031,124700,39522828,470,470,470,470,1387
20241031,124600,38870938,470,470,470,470,255
20241031,124500,38751088,472,472,472,472,0
20241031,124400,38751088,472,471,472,471,1499
20241031,124300,38044319,471,470,471,470,6895
20241031,124200,34799104,470,470,470,470,256
20241031,124100,34678784,470,470,470,470,0
20241031,124000,34678784,470,470,470,470,12
20241031,123900,34673144,470,470,470,470,0
20241031,123800,34673144,470,469,470,469,2100
20241031,123700,33687144,470,470,470,470,0
20241031,123600,33687144,470,470,470,470,36
20241031,123500,33670224,470,470,470,470,1255
20241031,123400,33080374,469,469,469,469,0
20241031,123300,33080374,469,469,469,469,1
20241031,123200,33079905,469,469,469,469,10
20241031,123100,33075215,470,470,470,470,1105
20241031,123000,32555865,470,470,470,470,0
20241031,122900,32555865,470,470,470,470,220
20241031,122800,32452465,469,469,469,469,3710
20241031,122700,30712475,468,468,468,468,192
20241031,122600,30622619,468,468,468,468,311
20241031,122500,30477071,468,467,468,467,1243
20241031,122400,29895517,467,467,467,467,1535
20241031,122300,29178672,467,468,468,467,769
20241031,122200,28819386,467,467,468,467,1700
20241031,122100,28024486,467,467,467,467,2815
20241031,122000,26709881,467,467,467,467,50
20241031,121900,26686531,467,467,467,467,0
20241031,121800,26686531,467,466,467,466,5924
20241031,121700,23920934,466,465,466,465,1474
20241031,121600,23234183,466,466,466,466,1000
20241031,121500,22768183,465,465,465,465,2241
20241031,121400,21726118,465,465,465,465,0
20241031,121300,21726118,465,465,465,465,4223
20241031,121200,19762423,464,464,464,464,1272
20241031,121100,19172215,463,463,463,463,90
20241031,121000,19130545,463,463,463,463,2050
20241031,120900,18181395,462,462,462,462,636
20241031,120800,17887563,462,462,462,462,1783
20241031,120700,17063817,462,462,462,462,0
20241031,120600,17063817,462,459,462,459,7621
20241031,120500,13553052,458,458,458,458,798
20241031,120400,13187568,458,458,458,458,60
20241031,120300,13160088,458,458,458,458,230
20241031,120200,13054748,458,458,458,458,0
20241031,120100,13054748,458,458,458,458,0
20241031,120000,13054748,458,458,458,458,1100
20241031,115900,12550948,458,457,458,457,2210
20241031,115800,11540968,458,458,458,458,0
20241031,115700,11540968,458,458,458,458,10
20241031,115600,11536388,458,458,458,458,10
20241031,115500,11531808,457,457,457,457,500
20241031,115400,11303308,458,458,458,458,10
20241031,115300,11298728,458,458,458,458,0
20241031,115200,11298728,458,458,458,458,164
20241031,115100,11223616,458,458,458,458,10
20241031,115000,11219036,458,458,458,458,0
20241031,114900,11219036,458,458,458,458,10
20241031,114800,11214456,458,458,458,458,0
20241031,114700,11214456,458,458,458,458,10
20241031,114600,11209876,458,458,458,458,0
20241031,114500,11209876,458,458,458,458,0
20241031,114400,11209876,458,458,458,458,10
20241031,114300,11205296,458,458,458,458,688
20241031,114200,10890192,458,458,458,458,10
20241031,114100,10885612,458,458,458,458,210
20241031,114000,10789432,457,457,457,457,405
20241031,113900,10604347,457,457,457,457,0
20241031,113800,10604347,457,457,457,457,10
20241031,113700,10599777,458,458,458,458,0
20241031,113600,10599777,458,458,458,458,10
20241031,113500,10595197,457,457,457,457,83
20241031,113400,10557266,457,457,457,457,0
20241031,113300,10557266,457,457,457,457,10
20241031,113200,10552696,457,457,457,457,0
20241031,113100,10552696,457,457,457,457,0
20241031,113000,10552696,457,457,457,457,0
20241031,112900,10552696,457,457,457,457,10
20241031,112800,10548126,456,456,456,456,0
20241031,112700,10548126,456,456,456,456,0
20241031,112600,10548126,456,456,456,456,0
20241031,112500,10548126,456,456,456,456,0
20241031,112400,10548126,456,456,456,456,0
20241031,112300,10548126,456,456,456,456,0
20241031,112200,10548126,456,456,456,456,0
20241031,112100,10548126,456,456,456,456,0
20241031,112000,10548126,456,456,456,456,761
20241031,111900,10201110,455,455,455,455,175
20241031,111800,10121485,457,457,457,457,0
20241031,111700,10121485,457,457,457,457,0
20241031,111600,10121485,457,457,457,457,0
20241031,111500,10121485,457,457,457,457,0
20241031,111400,10121485,457,457,457,457,0
20241031,111300,10121485,457,454,457,453,204
20241031,111200,10028879,453,455,455,453,400
20241031,111100,9847339,458,458,458,458,0
20241031,111000,9847339,458,458,458,458,0
20241031,110900,9847339,458,458,458,458,0
20241031,110800,9847339,458,458,458,458,0
20241031,110700,9847339,458,458,458,458,0
20241031,110600,9847339,458,458,458,458,0
20241031,110500,9847339,458,458,458,458,0
20241031,110400,9847339,458,458,458,458,0
20241031,110300,9847339,458,458,458,458,0
20241031,110200,9847339,458,458,458,458,0
20241031,110100,9847339,458,458,458,458,0
20241031,110000,9847339,458,458,458,458,0
20241031,105900,9847339,458,458,458,458,138
20241031,105800,9784135,458,458,458,458,0
20241031,105700,9784135,458,458,458,458,0
20241031,105600,9784135,458,458,458,458,0
20241031,105500,9784135,458,458,458,458,0
20241031,105400,9784135,458,458,458,458,0
20241031,105300,9784135,458,458,458,458,23
20241031,105200,9773601,458,458,458,458,0
20241031,105100,9773601,458,458,458,458,0
20241031,105000,9773601,458,458,458,458,0
20241031,104900,9773601,458,458,458,458,44
20241031,104800,9753449,458,458,458,458,0
20241031,104700,9753449,458,458,458,458,0
20241031,104600,9753449,458,458,458,458,0
20241031,104500,9753449,458,458,458,458,0
20241031,104400,9753449,458,458,458,458,0
20241031,104300,9753449,458,458,458,458,0
20241031,104200,9753449,458,458,458,458,1000
20241031,104100,9295449,458,458,458,458,2000
20241031,104000,8379449,458,458,458,458,20
20241031,103900,8370289,458,458,458,458,0
20241031,103800,8370289,458,458,458,458,0
20241031,103700,8370289,458,458,458,458,0
20241031,103600,8370289,458,458,458,458,5
20241031,103500,8367999,459,459,459,459,0
20241031,103400,8367999,459,459,459,459,0
20241031,103300,8367999,459,459,459,459,0
20241031,103200,8367999,459,459,459,459,0
20241031,103100,8367999,459,459,459,459,0
20241031,103000,8367999,459,459,459,459,0
20241031,102900,8367999,459,459,459,459,959
20241031,102800,7927818,458,458,458,458,4280
20241031,102700,5967578,458,458,458,458,1000
20241031,102600,5509578,457,457,457,457,86
20241031,102500,5470276,454,454,454,454,0
20241031,102400,5470276,454,454,454,454,0
20241031,102300,5470276,454,454,454,454,365
20241031,102200,5304566,458,458,458,458,0
20241031,102100,5304566,458,458,458,458,0
20241031,102000,5304566,458,458,458,458,0
20241031,101900,5304566,458,458,458,458,0
20241031,101800,5304566,458,458,458,458,1100
20241031,101700,4800766,458,458,458,458,0
20241031,101600,4800766,458,458,458,458,0
20241031,101500,4800766,458,458,458,458,0
20241031,101400,4800766,458,458,458,458,0
20241031,101300,4800766,458,458,458,458,0
20241031,101200,4800766,458,458,458,458,0
20241031,101100,4800766,458,458,458,458,0
20241031,101000,4800766,458,458,458,458,0
20241031,100900,4800766,458,458,458,458,0
20241031,100800,4800766,458,458,458,458,0
20241031,100700,4800766,458,458,458,458,0
20241031,100600,4800766,458,458,458,458,0
20241031,100500,4800766,458,458,458,458,1
20241031,100400,4800308,458,458,458,458,0
20241031,100300,4800308,458,458,458,458,0
20241031,100200,4800308,458,458,458,458,0
20241031,100100,4800308,458,458,458,458,2500
20241031,100000,3655308,458,458,458,458,0
20241031,095900,3655308,458,458,458,458,0
20241031,095800,3655308,458,458,458,458,0
20241031,095700,3655308,458,458,458,458,0
20241031,095600,3655308,458,458,458,458,0
20241031,095500,3655308,458,458,458,458,0
20241031,095400,3655308,458,458,458,458,0
20241031,095300,3655308,458,458,458,458,0
20241031,095200,3655308,458,458,459,458,344
20241031,095100,3497623,458,457,459,457,2423
20241031,095000,2388840,457,457,457,457,15
20241031,094900,2381985,457,457,457,457,0
20241031,094800,2381985,457,457,457,457,0
20241031,094700,2381985,457,457,457,457,0
20241031,094600,2381985,457,457,457,457,0
20241031,094500,2381985,457,457,457,457,100
20241031,094400,2336285,454,454,454,454,500
20241031,094300,2109285,455,457,457,454,2000
20241031,094200,1198929,457,457,457,457,48
20241031,094100,1176993,459,459,459,459,0
20241031,094000,1176993,459,454,459,454,1100
20241031,093900,675596,454,454,454,454,10
20241031,093800,671056,454,454,454,454,0
20241031,093700,671056,454,454,454,454,0
20241031,093600,671056,454,454,454,454,0
20241031,093500,671056,454,454,454,454,0
20241031,093400,671056,454,454,454,454,2
20241031,093300,670148,454,454,454,454,19
20241031,093200,661522,454,454,454,454,42
20241031,093100,642454,454,454,454,454,101
20241031,093000,596600,453,453,453,453,0
20241031,092900,596600,453,453,453,453,48
20241031,092800,574856,453,453,453,453,0
20241031,092700,574856,453,453,453,453,0
20241031,092600,574856,453,453,453,453,0
20241031,092500,574856,453,453,453,453,0
20241031,092400,574856,453,453,453,453,0
20241031,092300,574856,453,453,453,453,0
20241031,092200,574856,453,453,453,453,0
20241031,092100,574856,453,453,453,453,0
20241031,092000,574856,453,453,453,453,0
20241031,091900,574856,453,454,454,453,70
20241031,091800,543092,454,454,454,454,0
20241031,091700,543092,454,454,454,454,0
20241031,091600,543092,454,454,454,454,0
20241031,091500,543092,454,454,454,454,0
20241031,091400,543092,454,454,454,454,10
20241031,091300,538552,454,454,454,454,0
20241031,091200,538552,454,454,454,454,0
20241031,091100,538552,454,454,454,454,0
20241031,091000,538552,454,454,454,454,0
20241031,090900,538552,454,454,454,454,0
20241031,090800,538552,454,454,454,454,0
20241031,090700,538552,454,454,454,454,149
20241031,090600,470906,459,459,459,459,0
20241031,090500,470906,459,458,459,458,5
20241031,090400,468613,459,459,459,459,0
20241031,090300,468613,459,453,459,453,19
20241031,090200,460000,460,460,460,460,0
20241031,090100,460000,460,460,460,460,0
20241031,090000,460000,460,460,460,460,1000