stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,184300,141483113,459,459,459,459,935
20231031,184200,141483113,459,459,459,459,0
20231031,184100,141483113,459,459,459,459,0
20231031,184000,141483113,459,459,459,459,0
20231031,183900,141483113,459,459,459,459,0
20231031,183800,141483113,459,459,459,459,0
20231031,183700,141483113,459,459,459,459,0
20231031,183600,141483113,459,459,459,459,0
20231031,183500,141483113,459,459,459,459,0
20231031,183400,141483113,459,459,459,459,0
20231031,183300,141483113,459,459,459,459,0
20231031,183200,141483113,459,459,459,459,0
20231031,183100,141483113,459,459,459,459,0
20231031,183000,141483113,459,459,459,459,0
20231031,182900,141483113,459,459,459,459,0
20231031,182800,141483113,459,459,459,459,0
20231031,182700,141483113,459,459,459,459,0
20231031,182600,141483113,459,459,459,459,0
20231031,182500,141483113,459,459,459,459,0
20231031,182400,141483113,459,459,459,459,0
20231031,182300,141483113,459,459,459,459,0
20231031,182200,141483113,459,459,459,459,0
20231031,182100,141483113,459,459,459,459,0
20231031,182000,141483113,459,459,459,459,0
20231031,181900,141483113,459,459,459,459,0
20231031,181800,141483113,459,459,459,459,0
20231031,181700,141483113,459,459,459,459,0
20231031,181600,141483113,459,459,459,459,0
20231031,181500,141483113,459,459,459,459,0
20231031,181400,141483113,459,459,459,459,0
20231031,181300,141483113,459,459,459,459,935
20231031,181200,141483113,459,459,459,459,0
20231031,181100,141483113,459,459,459,459,0
20231031,181000,141483113,459,459,459,459,0
20231031,180900,141483113,459,459,459,459,0
20231031,180800,141483113,459,459,459,459,0
20231031,180700,141483113,459,459,459,459,0
20231031,180600,141483113,459,459,459,459,0
20231031,180500,141483113,459,459,459,459,0
20231031,180400,141483113,459,459,459,459,0
20231031,180300,141483113,459,459,459,459,0
20231031,180200,141483113,459,459,459,459,0
20231031,180100,141483113,459,459,459,459,0
20231031,180000,141483113,459,459,459,459,0
20231031,175900,141483113,459,459,459,459,0
20231031,175800,141483113,459,459,459,459,0
20231031,175700,141483113,459,459,459,459,0
20231031,175600,141483113,459,459,459,459,0
20231031,175500,141483113,459,459,459,459,0
20231031,175400,141483113,459,459,459,459,0
20231031,175300,141483113,459,459,459,459,0
20231031,175200,141483113,459,459,459,459,0
20231031,175100,141483113,459,459,459,459,0
20231031,175000,141483113,459,459,459,459,0
20231031,174900,141483113,459,459,459,459,0
20231031,174800,141483113,459,459,459,459,0
20231031,174700,141483113,459,459,459,459,0
20231031,174600,141483113,459,459,459,459,0
20231031,174500,141483113,459,459,459,459,0
20231031,174400,141483113,459,459,459,459,0
20231031,174300,141483113,459,459,459,459,935
20231031,174200,141483113,459,459,459,459,0
20231031,174100,141483113,459,459,459,459,0
20231031,174000,141483113,459,459,459,459,0
20231031,173900,141483113,459,459,459,459,0
20231031,173800,141483113,459,459,459,459,0
20231031,173700,141483113,459,459,459,459,0
20231031,173600,141483113,459,459,459,459,0
20231031,173500,141483113,459,459,459,459,0
20231031,173400,141483113,459,459,459,459,0
20231031,173300,141483113,459,459,459,459,0
20231031,173200,141483113,459,459,459,459,0
20231031,173100,141483113,459,459,459,459,0
20231031,173000,141483113,459,459,459,459,0
20231031,172900,141483113,459,459,459,459,0
20231031,172800,141483113,459,459,459,459,0
20231031,172700,141483113,459,459,459,459,0
20231031,172600,141483113,459,459,459,459,0
20231031,172500,141483113,459,459,459,459,0
20231031,172400,141483113,459,459,459,459,0
20231031,172300,141483113,459,459,459,459,0
20231031,172200,141483113,459,459,459,459,0
20231031,172100,141483113,459,459,459,459,0
20231031,172000,141483113,459,459,459,459,0
20231031,171900,141483113,459,459,459,459,0
20231031,171800,141483113,459,459,459,459,0
20231031,171700,141483113,459,459,459,459,0
20231031,171600,141483113,459,459,459,459,0
20231031,171500,141483113,459,459,459,459,0
20231031,171400,141483113,459,459,459,459,0
20231031,171300,141483113,459,459,459,459,935
20231031,171200,141483113,459,459,459,459,0
20231031,171100,141483113,459,459,459,459,0
20231031,171000,141483113,459,459,459,459,0
20231031,170900,141483113,459,459,459,459,0
20231031,170800,141483113,459,459,459,459,0
20231031,170700,141483113,459,459,459,459,0
20231031,170600,141483113,459,459,459,459,0
20231031,170500,141483113,459,459,459,459,0
20231031,170400,141483113,459,459,459,459,0
20231031,170300,141483113,459,459,459,459,0
20231031,170200,141483113,459,459,459,459,0
20231031,170100,141483113,459,459,459,459,0
20231031,170000,141483113,459,459,459,459,0
20231031,165900,141483113,459,459,459,459,0
20231031,165800,141483113,459,459,459,459,0
20231031,165700,141483113,459,459,459,459,0
20231031,165600,141483113,459,459,459,459,0
20231031,165500,141483113,459,459,459,459,0
20231031,165400,141483113,459,459,459,459,0
20231031,165300,141483113,459,459,459,459,0
20231031,165200,141483113,459,459,459,459,0
20231031,165100,141483113,459,459,459,459,0
20231031,165000,141483113,459,459,459,459,0
20231031,164900,141483113,459,459,459,459,0
20231031,164800,141483113,459,459,459,459,0
20231031,164700,141483113,459,459,459,459,0
20231031,164600,141483113,459,459,459,459,0
20231031,164500,141483113,459,459,459,459,0
20231031,164400,141483113,459,459,459,459,0
20231031,164300,141483113,459,459,459,459,935
20231031,164200,141483113,459,459,459,459,0
20231031,164100,141483113,459,459,459,459,0
20231031,164000,141483113,459,459,459,459,0
20231031,163900,141483113,459,459,459,459,0
20231031,163800,141483113,459,459,459,459,0
20231031,163700,141483113,459,459,459,459,0
20231031,163600,141483113,459,459,459,459,0
20231031,163500,141483113,459,459,459,459,0
20231031,163400,141483113,459,459,459,459,0
20231031,163300,141483113,459,459,459,459,0
20231031,163200,141483113,459,459,459,459,0
20231031,163100,141483113,459,459,459,459,0
20231031,163000,141483113,459,459,459,459,0
20231031,162900,141483113,459,459,459,459,0
20231031,162800,141483113,459,459,459,459,0
20231031,162700,141483113,459,459,459,459,0
20231031,162600,141483113,459,459,459,459,0
20231031,162500,141483113,459,459,459,459,0
20231031,162400,141483113,459,459,459,459,0
20231031,162300,141483113,459,459,459,459,0
20231031,162200,141483113,459,459,459,459,0
20231031,162100,141483113,459,459,459,459,0
20231031,162000,141483113,459,459,459,459,0
20231031,161900,141483113,459,459,459,459,0
20231031,161800,141483113,459,459,459,459,0
20231031,161700,141483113,459,459,459,459,0
20231031,161600,141483113,459,459,459,459,0
20231031,161500,141483113,459,459,459,459,0
20231031,161400,141483113,459,459,459,459,0
20231031,161300,141483113,459,459,459,459,935
20231031,161200,141483113,459,459,459,459,0
20231031,161100,141483113,459,459,459,459,0
20231031,161000,141483113,459,459,459,459,0
20231031,160900,141483113,459,459,459,459,0
20231031,160800,141483113,459,459,459,459,0
20231031,160700,141483113,459,459,459,459,0
20231031,160600,141483113,459,459,459,459,0
20231031,160500,141483113,459,459,459,459,0
20231031,160400,141483113,459,459,459,459,0
20231031,160300,141483113,459,459,459,459,0
20231031,160200,141483113,459,459,459,459,0
20231031,160100,141483113,459,459,459,459,0
20231031,160000,141483113,459,459,459,459,0
20231031,155900,141483113,459,459,459,459,0
20231031,155800,141483113,459,459,459,459,0
20231031,155700,141483113,459,459,459,459,0
20231031,155600,141483113,459,459,459,459,0
20231031,155500,141483113,459,459,459,459,0
20231031,155400,141483113,459,459,459,459,0
20231031,155300,141483113,459,459,459,459,0
20231031,155200,141483113,459,459,459,459,0
20231031,155100,141483113,459,459,459,459,0
20231031,155000,141483113,459,459,459,459,0
20231031,154900,141483113,459,459,459,459,0
20231031,154800,141483113,459,459,459,459,0
20231031,154700,141483113,459,459,459,459,0
20231031,154600,141483113,459,459,459,459,0
20231031,154500,141483113,459,459,459,459,0
20231031,154400,141483113,459,459,459,459,0
20231031,154300,141483113,459,459,459,459,935
20231031,154200,141483113,459,459,459,459,0
20231031,154100,141483113,459,459,459,459,0
20231031,154000,141483113,459,459,459,459,0
20231031,153900,141483113,459,459,459,459,0
20231031,153800,141483113,459,459,459,459,0
20231031,153700,141483113,459,459,459,459,0
20231031,153600,141483113,459,459,459,459,0
20231031,153500,141483113,459,459,459,459,0
20231031,153400,141483113,459,459,459,459,0
20231031,153300,141483113,459,459,459,459,0
20231031,153200,141483113,459,459,459,459,0
20231031,153100,141483113,459,459,459,459,0
20231031,153000,141483113,459,459,459,459,935
20231031,152900,141053948,459,459,459,459,0
20231031,152800,141053948,459,459,459,459,0
20231031,152700,141053948,459,459,459,459,0
20231031,152600,141053948,459,459,459,459,0
20231031,152500,141053948,459,459,459,459,0
20231031,152400,141053948,459,459,459,459,0
20231031,152300,141053948,459,459,459,459,0
20231031,152200,141053948,459,459,459,459,0
20231031,152100,141053948,459,459,459,459,0
20231031,152000,141053948,459,459,459,459,0
20231031,151900,141053948,459,458,459,457,1001
20231031,151800,140594500,450,450,450,450,3
20231031,151700,140593150,458,458,458,458,0
20231031,151600,140593150,458,452,458,452,4
20231031,151500,140591330,452,453,453,452,100
20231031,151400,140546129,460,460,460,460,0
20231031,151300,140546129,460,460,460,460,4
20231031,151200,140544289,460,460,460,460,0
20231031,151100,140544289,460,460,460,460,0
20231031,151000,140544289,460,460,460,460,0
20231031,150900,140544289,460,460,460,460,20
20231031,150800,140535089,462,462,462,462,0
20231031,150700,140535089,462,462,462,462,0
20231031,150600,140535089,462,462,462,462,0
20231031,150500,140535089,462,462,462,462,0
20231031,150400,140535089,462,450,462,450,667
20231031,150300,140231644,450,450,450,450,500
20231031,150200,140006644,451,451,451,451,759
20231031,150100,139664335,450,450,450,450,0
20231031,150000,139664335,450,452,452,450,500
20231031,145900,139439151,454,454,454,454,0
20231031,145800,139439151,454,454,454,454,1
20231031,145700,139438697,453,453,453,453,1
20231031,145600,139438244,453,450,453,448,3880
20231031,145500,137686920,448,448,448,448,1
20231031,145400,137686472,451,452,452,451,3
20231031,145300,137685118,452,450,452,450,1067
20231031,145200,137204345,450,450,450,450,0
20231031,145100,137204345,450,449,450,449,692
20231031,145000,136893636,449,449,449,448,572
20231031,144900,136637308,449,449,449,449,1270
20231031,144800,136067078,449,449,449,449,2000
20231031,144700,135169078,449,450,450,449,500
20231031,144600,134944576,449,450,450,449,2602
20231031,144500,133773760,450,450,450,450,1000
20231031,144400,133323760,450,451,451,450,500
20231031,144300,133098404,452,452,452,452,1
20231031,144200,133097952,452,452,452,452,1
20231031,144100,133097500,451,451,451,451,351
20231031,144000,132939199,452,452,452,452,149
20231031,143900,132871851,452,453,453,452,1504
20231031,143800,132192039,453,453,453,453,0
20231031,143700,132192039,453,453,453,453,500
20231031,143600,131965539,453,453,453,453,0
20231031,143500,131965539,453,453,453,453,0
20231031,143400,131965539,453,453,453,453,500
20231031,143300,131739039,452,452,452,452,0
20231031,143200,131739039,452,454,454,452,2467
20231031,143100,130622974,454,454,454,454,500
20231031,143000,130395974,455,455,455,455,416
20231031,142900,130206694,455,455,455,455,271
20231031,142800,130083389,456,456,456,456,500
20231031,142700,129855389,457,457,457,457,117
20231031,142600,129801920,458,458,458,458,0
20231031,142500,129801920,458,458,458,458,2576
20231031,142400,128622112,459,459,459,459,1
20231031,142300,128621653,458,458,458,458,15472
20231031,142200,121535477,458,458,458,458,501
20231031,142100,121306019,460,460,460,460,0
20231031,142000,121306019,460,460,460,460,413
20231031,141900,121116039,459,458,459,458,1083
20231031,141800,120619438,459,459,459,459,4
20231031,141700,120617602,460,460,460,460,0
20231031,141600,120617602,460,460,460,460,0
20231031,141500,120617602,460,459,460,459,101
20231031,141400,120571143,458,458,458,458,500
20231031,141300,120342143,458,458,458,458,0
20231031,141200,120342143,458,458,458,458,0
20231031,141100,120342143,458,458,458,458,500
20231031,141000,120113143,458,458,458,458,5
20231031,140900,120110853,458,458,458,458,0
20231031,140800,120110853,458,458,458,458,500
20231031,140700,119881853,458,458,458,458,0
20231031,140600,119881853,458,458,458,458,0
20231031,140500,119881853,458,459,459,458,500
20231031,140400,119652751,459,459,459,459,3
20231031,140300,119651374,458,459,459,458,215
20231031,140200,119552894,459,461,461,459,285
20231031,140100,119422019,460,460,460,460,0
20231031,140000,119422019,460,460,460,460,0
20231031,135900,119422019,460,460,460,460,490
20231031,135800,119196619,460,461,461,460,10
20231031,135700,119192014,460,460,460,460,0
20231031,135600,119192014,460,460,460,460,1000
20231031,135500,118732014,460,460,460,460,600
20231031,135400,118456014,460,460,460,460,2753
20231031,135300,117189634,461,463,463,461,2
20231031,135200,117188710,464,463,464,463,1800
20231031,135100,116353910,463,462,463,462,1258
20231031,135000,115772107,461,460,461,459,357
20231031,134900,115608237,459,461,461,459,10271
20231031,134800,110886495,461,461,461,461,15
20231031,134700,110879580,460,460,460,460,0
20231031,134600,110879580,460,461,461,460,540
20231031,134500,110631140,461,461,461,461,0
20231031,134400,110631140,461,460,461,460,16
20231031,134300,110623765,459,459,459,459,0
20231031,134200,110623765,459,459,459,459,500
20231031,134100,110394265,459,459,459,459,0
20231031,134000,110394265,459,461,461,459,222
20231031,133900,110292347,459,459,459,459,521
20231031,133800,110053208,459,459,459,459,0
20231031,133700,110053208,459,459,459,459,0
20231031,133600,110053208,459,459,459,459,500
20231031,133500,109823708,459,459,459,459,0
20231031,133400,109823708,459,459,459,459,500
20231031,133300,109594208,459,459,459,459,44
20231031,133200,109574012,463,463,463,463,0
20231031,133100,109574012,463,462,463,462,6
20231031,133000,109571236,458,458,458,458,0
20231031,132900,109571236,458,459,459,458,500
20231031,132800,109342230,458,459,459,458,150
20231031,132700,109273501,458,460,460,458,63
20231031,132600,109244608,460,461,461,460,752
20231031,132500,108898254,462,462,462,462,221
20231031,132400,108796152,464,464,464,464,4
20231031,132300,108794296,467,467,467,467,4044
20231031,132200,106905748,467,466,467,466,2000
20231031,132100,105972548,467,460,467,460,2602
20231031,132000,104763703,460,460,460,459,851
20231031,131900,104372743,460,460,460,460,0
20231031,131800,104372743,460,460,460,460,0
20231031,131700,104372743,460,459,460,459,1582
20231031,131600,103645523,460,459,460,459,804
20231031,131500,103276483,460,460,460,460,104
20231031,131400,103228643,460,460,460,460,1
20231031,131300,103228183,459,459,459,459,500
20231031,131200,102998683,459,459,459,459,0
20231031,131100,102998683,459,459,459,459,2317
20231031,131000,101935180,459,459,459,459,1825
20231031,130900,101097505,459,459,459,459,4
20231031,130800,101095669,459,458,459,458,2001
20231031,130700,100177668,458,458,458,458,500
20231031,130600,99948668,458,458,458,458,0
20231031,130500,99948668,458,458,458,458,0
20231031,130400,99948668,458,458,458,458,500
20231031,130300,99719668,458,458,458,458,0
20231031,130200,99719668,458,458,458,458,0
20231031,130100,99719668,458,458,458,458,500
20231031,130000,99490668,459,459,459,459,0
20231031,125900,99490668,459,458,459,458,514
20231031,125800,99254798,458,458,458,458,0
20231031,125700,99254798,458,458,458,458,2200
20231031,125600,98247198,458,458,458,458,1
20231031,125500,98246740,458,459,459,458,2
20231031,125400,98245823,458,458,458,458,550
20231031,125300,97993923,458,459,459,458,130
20231031,125200,97934333,459,459,459,459,0
20231031,125100,97934333,459,458,459,458,503
20231031,125000,97703956,458,458,458,458,0
20231031,124900,97703956,458,458,458,458,0
20231031,124800,97703956,458,459,459,458,500
20231031,124700,97474765,459,459,459,459,0
20231031,124600,97474765,459,459,459,459,0
20231031,124500,97474765,459,459,459,459,119
20231031,124400,97420144,459,458,459,458,502
20231031,124300,97190226,458,458,458,458,26
20231031,124200,97178318,457,457,457,457,0
20231031,124100,97178318,457,457,457,457,811
20231031,124000,96807691,456,456,456,456,0
20231031,123900,96807691,456,456,456,456,400
20231031,123800,96625291,456,456,456,456,500
20231031,123700,96397291,456,456,456,456,0
20231031,123600,96397291,456,456,456,456,0
20231031,123500,96397291,456,456,456,456,500
20231031,123400,96169291,456,456,456,456,0
20231031,123300,96169291,456,456,456,456,500
20231031,123200,95941291,459,459,459,459,0
20231031,123100,95941291,459,459,459,459,300
20231031,123000,95803591,459,459,459,459,36
20231031,122900,95787067,456,456,456,456,0
20231031,122800,95787067,456,456,456,456,1001
20231031,122700,95330611,460,460,460,460,0
20231031,122600,95330611,460,464,464,460,13
20231031,122500,95324587,460,455,465,455,643
20231031,122400,95030845,453,453,453,453,79
20231031,122300,94995058,453,453,453,453,500
20231031,122200,94768558,455,455,455,455,0
20231031,122100,94768558,455,455,455,455,20
20231031,122000,94759458,453,453,453,453,350
20231031,121900,94600908,453,454,454,453,500
20231031,121800,94374406,453,453,453,453,0
20231031,121700,94374406,453,453,453,453,0
20231031,121600,94374406,453,453,453,453,0
20231031,121500,94374406,453,453,453,453,500
20231031,121400,94147906,452,452,452,452,19
20231031,121300,94139318,451,451,451,451,0
20231031,121200,94139318,451,452,452,451,500
20231031,121100,93913800,451,451,451,451,500
20231031,121000,93688300,455,455,455,455,0
20231031,120900,93688300,455,455,455,455,10
20231031,120800,93683750,450,450,450,450,0
20231031,120700,93683750,450,450,450,450,0
20231031,120600,93683750,450,452,452,450,500
20231031,120500,93458307,451,451,451,451,0
20231031,120400,93458307,451,451,451,451,0
20231031,120300,93458307,451,452,452,451,500
20231031,120200,93232626,451,453,453,451,1512
20231031,120100,92548967,453,453,453,453,0
20231031,120000,92548967,453,454,454,453,500
20231031,115900,92322387,454,454,454,454,1
20231031,115800,92321933,453,453,453,453,0
20231031,115700,92321933,453,453,453,453,0
20231031,115600,92321933,453,453,453,453,500
20231031,115500,92095433,453,454,454,453,475
20231031,115400,91880156,455,456,456,455,20
20231031,115300,91871051,457,457,457,457,5
20231031,115200,91868766,458,458,458,458,1046
20231031,115100,91389698,452,452,452,452,0
20231031,115000,91389698,452,457,457,452,500
20231031,114900,91163190,453,454,454,453,443
20231031,114800,90962438,453,456,456,453,2009
20231031,114700,90051858,457,457,457,457,5
20231031,114600,90049573,458,458,458,458,10
20231031,114500,90044993,454,454,454,454,0
20231031,114400,90044993,454,455,455,454,1800
20231031,114300,89227791,454,457,457,453,3500
20231031,114200,87638838,457,457,457,457,0
20231031,114100,87638838,457,457,457,457,0
20231031,114000,87638838,457,458,458,457,1200
20231031,113900,87089938,458,458,458,458,301
20231031,113800,86952080,459,459,459,459,199
20231031,113700,86860739,463,462,463,462,50
20231031,113600,86837590,463,462,463,453,5160
20231031,113500,84491554,463,463,463,463,6
20231031,113400,84488776,463,461,463,461,501
20231031,113300,84257813,461,461,461,461,0
20231031,113200,84257813,461,461,461,461,500
20231031,113100,84027313,461,461,461,461,2
20231031,113000,84026391,466,464,466,461,10950
20231031,112900,78945703,465,465,465,465,26
20231031,112800,78933613,465,465,466,465,1172
20231031,112700,78388632,467,465,467,465,4959
20231031,112600,76082683,467,467,467,466,8
20231031,112500,76078948,468,467,468,467,9514
20231031,112400,71626896,467,468,468,465,6307
20231031,112300,68693221,468,468,469,465,6020
20231031,112200,65890908,468,468,469,468,319
20231031,112100,65741403,469,470,470,465,4736
20231031,112000,63521890,470,466,470,464,16811
20231031,111900,55685826,466,467,467,466,18
20231031,111800,55677436,467,465,467,465,15015
20231031,111700,48695000,465,462,465,462,11466
20231031,111600,43371903,463,462,463,462,3000
20231031,111500,41983130,461,462,462,461,510
20231031,111400,41748010,462,462,462,462,2
20231031,111300,41747086,462,462,462,462,1012
20231031,111200,41279542,462,460,462,460,503
20231031,111100,41048157,462,461,462,461,5
20231031,111000,41045848,461,460,461,460,24241
20231031,110900,29894971,460,459,460,457,507
20231031,110800,29663257,460,459,460,459,2
20231031,110700,29662338,460,458,460,458,106
20231031,110600,29613681,457,457,457,457,500
20231031,110500,29385181,460,460,460,460,5
20231031,110400,29382881,460,458,460,458,105
20231031,110300,29334684,455,456,456,455,480
20231031,110200,29116283,458,458,458,458,20
20231031,110100,29107123,460,459,460,459,102
20231031,110000,29060303,459,456,460,456,1705
20231031,105900,28279025,457,458,459,457,1146
20231031,105800,27753122,459,459,459,459,0
20231031,105700,27753122,459,459,459,459,2
20231031,105600,27752204,459,457,459,457,1283
20231031,105500,27165272,457,455,457,455,827
20231031,105400,26788650,455,455,455,455,1
20231031,105300,26788195,455,451,455,451,18374
20231031,105200,18432295,453,453,453,453,0
20231031,105100,18432295,453,453,453,453,0
20231031,105000,18432295,453,453,453,453,0
20231031,104900,18432295,453,451,453,451,1033
20231031,104800,17965347,451,451,451,451,0
20231031,104700,17965347,451,451,451,451,0
20231031,104600,17965347,451,452,452,451,501
20231031,104500,17739395,453,453,453,453,0
20231031,104400,17739395,453,453,453,453,0
20231031,104300,17739395,453,450,453,450,1579
20231031,104200,17027595,450,450,450,450,1371
20231031,104100,16410645,450,450,450,450,33
20231031,104000,16395795,450,450,450,450,934
20231031,103900,15975495,452,452,452,452,0
20231031,103800,15975495,452,452,452,452,0
20231031,103700,15975495,452,451,453,451,201
20231031,103600,15884450,449,450,450,449,500
20231031,103500,15659693,449,449,449,449,0
20231031,103400,15659693,449,449,449,449,0
20231031,103300,15659693,449,450,450,449,527
20231031,103200,15423069,450,450,450,450,0
20231031,103100,15423069,450,450,450,450,0
20231031,103000,15423069,450,450,450,450,499
20231031,102900,15198519,452,452,452,452,2
20231031,102800,15197615,450,450,450,450,0
20231031,102700,15197615,450,450,450,450,0
20231031,102600,15197615,450,450,450,450,500
20231031,102500,14972615,449,449,449,449,493
20231031,102400,14751258,450,450,450,450,7
20231031,102300,14748108,453,453,453,453,0
20231031,102200,14748108,453,452,453,452,18
20231031,102100,14739955,453,450,453,450,1500
20231031,102000,14061955,453,452,453,452,2
20231031,101900,14061050,450,450,450,450,0
20231031,101800,14061050,450,450,450,450,500
20231031,101700,13836050,450,453,453,450,2005
20231031,101600,12933770,454,454,454,454,0
20231031,101500,12933770,454,454,454,454,5
20231031,101400,12931500,454,454,454,454,500
20231031,101300,12704500,455,451,455,451,409
20231031,101200,12519977,451,453,453,451,8
20231031,101100,12516364,453,455,455,453,106
20231031,101000,12468337,455,455,455,455,13
20231031,100900,12462422,455,450,455,450,503
20231031,100800,12236055,452,453,453,452,26
20231031,100700,12224278,455,455,455,455,1
20231031,100600,12223823,455,455,455,455,7
20231031,100500,12220638,455,454,455,454,505
20231031,100400,11991363,455,455,455,455,1
20231031,100300,11990908,455,454,455,454,204
20231031,100200,11898288,455,455,455,455,1
20231031,100100,11897833,455,450,455,449,3601
20231031,100000,10272952,452,451,452,451,252
20231031,095900,10159293,451,451,451,451,255
20231031,095800,10044288,455,455,455,455,0
20231031,095700,10044288,455,450,455,450,4
20231031,095600,10042474,455,454,455,454,659
20231031,095500,9743279,450,450,450,450,0
20231031,095400,9743279,450,450,451,450,998
20231031,095300,9294174,451,451,451,451,1
20231031,095200,9293723,453,453,453,453,13
20231031,095100,9287834,455,454,455,454,12
20231031,095000,9282377,455,455,455,455,5
20231031,094900,9280102,455,455,455,455,506
20231031,094800,9049872,455,453,455,453,1002
20231031,094700,8595063,455,454,455,454,16
20231031,094600,8587797,455,455,455,455,3
20231031,094500,8586432,455,454,455,454,2403
20231031,094400,7495447,454,451,454,451,3017
20231031,094300,6131288,452,450,452,450,3780
20231031,094200,4429906,450,449,450,449,611
20231031,094100,4155456,449,449,449,449,2
20231031,094000,4154558,450,450,450,450,600
20231031,093900,3884558,449,450,450,449,29
20231031,093800,3871509,450,449,450,449,1059
20231031,093700,3396017,450,450,450,450,0
20231031,093600,3396017,450,450,450,450,7
20231031,093500,3392867,450,450,450,450,1
20231031,093400,3392417,450,450,450,450,11
20231031,093300,3387467,449,450,450,449,1035
20231031,093200,2922749,450,449,450,449,530
20231031,093100,2684749,450,450,450,450,0
20231031,093000,2684749,450,450,450,450,0
20231031,092900,2684749,450,450,450,450,14
20231031,092800,2678449,450,449,450,449,1160
20231031,092700,2157608,448,448,448,448,3
20231031,092600,2156264,448,448,448,448,0
20231031,092500,2156264,448,448,448,448,0
20231031,092400,2156264,448,448,448,448,1000
20231031,092300,1708264,448,448,448,448,0
20231031,092200,1708264,448,448,448,448,0
20231031,092100,1708264,448,448,448,448,0
20231031,092000,1708264,448,449,449,448,102
20231031,091900,1662468,449,448,449,448,49
20231031,091800,1640493,448,448,448,448,0
20231031,091700,1640493,448,448,448,448,0
20231031,091600,1640493,448,448,448,448,377
20231031,091500,1471597,448,448,448,448,0
20231031,091400,1471597,448,448,448,448,0
20231031,091300,1471597,448,448,448,448,1000
20231031,091200,1023597,448,448,448,448,1
20231031,091100,1023149,448,448,448,448,10
20231031,091000,1018669,448,448,448,448,0
20231031,090900,1018669,448,447,448,447,3
20231031,090800,1017326,449,449,449,449,0
20231031,090700,1017326,449,449,449,449,0
20231031,090600,1017326,449,449,449,449,11
20231031,090500,1012387,449,449,449,449,0
20231031,090400,1012387,449,449,449,449,0
20231031,090300,1012387,449,449,449,449,6
20231031,090200,1009693,449,449,449,449,1
20231031,090100,1009244,450,449,450,449,1335
20231031,090000,408688,445,449,449,445,912