stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,185200,14115115,435,435,435,435,486
20241030,185100,14115115,435,435,435,435,0
20241030,185000,14115115,435,435,435,435,0
20241030,184900,14115115,435,435,435,435,0
20241030,184800,14115115,435,435,435,435,0
20241030,184700,14115115,435,435,435,435,0
20241030,184600,14115115,435,435,435,435,0
20241030,184500,14115115,435,435,435,435,0
20241030,184400,14115115,435,435,435,435,0
20241030,184300,14115115,435,435,435,435,0
20241030,184200,14115115,435,435,435,435,0
20241030,184100,14115115,435,435,435,435,0
20241030,184000,14115115,435,435,435,435,0
20241030,183900,14115115,435,435,435,435,0
20241030,183800,14115115,435,435,435,435,0
20241030,183700,14115115,435,435,435,435,0
20241030,183600,14115115,435,435,435,435,0
20241030,183500,14115115,435,435,435,435,0
20241030,183400,14115115,435,435,435,435,0
20241030,183300,14115115,435,435,435,435,0
20241030,183200,14115115,435,435,435,435,0
20241030,183100,14115115,435,435,435,435,0
20241030,183000,14115115,435,435,435,435,0
20241030,182900,14115115,435,435,435,435,0
20241030,182800,14115115,435,435,435,435,0
20241030,182700,14115115,435,435,435,435,0
20241030,182600,14115115,435,435,435,435,0
20241030,182500,14115115,435,435,435,435,0
20241030,182400,14115115,435,435,435,435,0
20241030,182300,14115115,435,435,435,435,0
20241030,182200,14115115,435,435,435,435,486
20241030,182100,14115115,435,435,435,435,0
20241030,182000,14115115,435,435,435,435,0
20241030,181900,14115115,435,435,435,435,0
20241030,181800,14115115,435,435,435,435,0
20241030,181700,14115115,435,435,435,435,0
20241030,181600,14115115,435,435,435,435,0
20241030,181500,14115115,435,435,435,435,0
20241030,181400,14115115,435,435,435,435,0
20241030,181300,14115115,435,435,435,435,0
20241030,181200,14115115,435,435,435,435,0
20241030,181100,14115115,435,435,435,435,0
20241030,181000,14115115,435,435,435,435,0
20241030,180900,14115115,435,435,435,435,0
20241030,180800,14115115,435,435,435,435,0
20241030,180700,14115115,435,435,435,435,0
20241030,180600,14115115,435,435,435,435,0
20241030,180500,14115115,435,435,435,435,0
20241030,180400,14115115,435,435,435,435,0
20241030,180300,14115115,435,435,435,435,0
20241030,180200,14115115,435,435,435,435,0
20241030,180100,14115115,435,435,435,435,0
20241030,180000,14115115,435,435,435,435,0
20241030,175900,14115115,435,435,435,435,0
20241030,175800,14115115,435,435,435,435,0
20241030,175700,14115115,435,435,435,435,0
20241030,175600,14115115,435,435,435,435,0
20241030,175500,14115115,435,435,435,435,0
20241030,175400,14115115,435,435,435,435,0
20241030,175300,14115115,435,435,435,435,0
20241030,175200,14115115,435,435,435,435,486
20241030,175100,14115115,435,435,435,435,0
20241030,175000,14115115,435,435,435,435,0
20241030,174900,14115115,435,435,435,435,0
20241030,174800,14115115,435,435,435,435,0
20241030,174700,14115115,435,435,435,435,0
20241030,174600,14115115,435,435,435,435,0
20241030,174500,14115115,435,435,435,435,0
20241030,174400,14115115,435,435,435,435,0
20241030,174300,14115115,435,435,435,435,0
20241030,174200,14115115,435,435,435,435,0
20241030,174100,14115115,435,435,435,435,0
20241030,174000,14115115,435,435,435,435,0
20241030,173900,14115115,435,435,435,435,0
20241030,173800,14115115,435,435,435,435,0
20241030,173700,14115115,435,435,435,435,0
20241030,173600,14115115,435,435,435,435,0
20241030,173500,14115115,435,435,435,435,0
20241030,173400,14115115,435,435,435,435,0
20241030,173300,14115115,435,435,435,435,0
20241030,173200,14115115,435,435,435,435,0
20241030,173100,14115115,435,435,435,435,0
20241030,173000,14115115,435,435,435,435,0
20241030,172900,14115115,435,435,435,435,0
20241030,172800,14115115,435,435,435,435,0
20241030,172700,14115115,435,435,435,435,0
20241030,172600,14115115,435,435,435,435,0
20241030,172500,14115115,435,435,435,435,0
20241030,172400,14115115,435,435,435,435,0
20241030,172300,14115115,435,435,435,435,0
20241030,172200,14115115,435,435,435,435,486
20241030,172100,14115115,435,435,435,435,0
20241030,172000,14115115,435,435,435,435,0
20241030,171900,14115115,435,435,435,435,0
20241030,171800,14115115,435,435,435,435,0
20241030,171700,14115115,435,435,435,435,0
20241030,171600,14115115,435,435,435,435,0
20241030,171500,14115115,435,435,435,435,0
20241030,171400,14115115,435,435,435,435,0
20241030,171300,14115115,435,435,435,435,0
20241030,171200,14115115,435,435,435,435,0
20241030,171100,14115115,435,435,435,435,0
20241030,171000,14115115,435,435,435,435,0
20241030,170900,14115115,435,435,435,435,0
20241030,170800,14115115,435,435,435,435,0
20241030,170700,14115115,435,435,435,435,0
20241030,170600,14115115,435,435,435,435,0
20241030,170500,14115115,435,435,435,435,0
20241030,170400,14115115,435,435,435,435,0
20241030,170300,14115115,435,435,435,435,0
20241030,170200,14115115,435,435,435,435,0
20241030,170100,14115115,435,435,435,435,0
20241030,170000,14115115,435,435,435,435,0
20241030,165900,14115115,435,435,435,435,0
20241030,165800,14115115,435,435,435,435,0
20241030,165700,14115115,435,435,435,435,0
20241030,165600,14115115,435,435,435,435,0
20241030,165500,14115115,435,435,435,435,0
20241030,165400,14115115,435,435,435,435,0
20241030,165300,14115115,435,435,435,435,0
20241030,165200,14115115,435,435,435,435,486
20241030,165100,14115115,435,435,435,435,0
20241030,165000,14115115,435,435,435,435,0
20241030,164900,14115115,435,435,435,435,0
20241030,164800,14115115,435,435,435,435,0
20241030,164700,14115115,435,435,435,435,0
20241030,164600,14115115,435,435,435,435,0
20241030,164500,14115115,435,435,435,435,0
20241030,164400,14115115,435,435,435,435,0
20241030,164300,14115115,435,435,435,435,0
20241030,164200,14115115,435,435,435,435,0
20241030,164100,14115115,435,435,435,435,0
20241030,164000,14115115,435,435,435,435,0
20241030,163900,14115115,435,435,435,435,0
20241030,163800,14115115,435,435,435,435,0
20241030,163700,14115115,435,435,435,435,0
20241030,163600,14115115,435,435,435,435,0
20241030,163500,14115115,435,435,435,435,0
20241030,163400,14115115,435,435,435,435,0
20241030,163300,14115115,435,435,435,435,0
20241030,163200,14115115,435,435,435,435,0
20241030,163100,14115115,435,435,435,435,0
20241030,163000,14115115,435,435,435,435,0
20241030,162900,14115115,435,435,435,435,0
20241030,162800,14115115,435,435,435,435,0
20241030,162700,14115115,435,435,435,435,0
20241030,162600,14115115,435,435,435,435,0
20241030,162500,14115115,435,435,435,435,0
20241030,162400,14115115,435,435,435,435,0
20241030,162300,14115115,435,435,435,435,0
20241030,162200,14115115,435,435,435,435,486
20241030,162100,14115115,435,435,435,435,0
20241030,162000,14115115,435,435,435,435,0
20241030,161900,14115115,435,435,435,435,0
20241030,161800,14115115,435,435,435,435,0
20241030,161700,14115115,435,435,435,435,0
20241030,161600,14115115,435,435,435,435,0
20241030,161500,14115115,435,435,435,435,0
20241030,161400,14115115,435,435,435,435,0
20241030,161300,14115115,435,435,435,435,0
20241030,161200,14115115,435,435,435,435,0
20241030,161100,14115115,435,435,435,435,0
20241030,161000,14115115,435,435,435,435,0
20241030,160900,14115115,435,435,435,435,0
20241030,160800,14115115,435,435,435,435,0
20241030,160700,14115115,435,435,435,435,0
20241030,160600,14115115,435,435,435,435,0
20241030,160500,14115115,435,435,435,435,0
20241030,160400,14115115,435,435,435,435,0
20241030,160300,14115115,435,435,435,435,0
20241030,160200,14115115,435,435,435,435,0
20241030,160100,14115115,435,435,435,435,0
20241030,160000,14115115,435,435,435,435,0
20241030,155900,14115115,435,435,435,435,0
20241030,155800,14115115,435,435,435,435,0
20241030,155700,14115115,435,435,435,435,0
20241030,155600,14115115,435,435,435,435,0
20241030,155500,14115115,435,435,435,435,0
20241030,155400,14115115,435,435,435,435,0
20241030,155300,14115115,435,435,435,435,0
20241030,155200,14115115,435,435,435,435,486
20241030,155100,14115115,435,435,435,435,0
20241030,155000,14115115,435,435,435,435,0
20241030,154900,14115115,435,435,435,435,0
20241030,154800,14115115,435,435,435,435,0
20241030,154700,14115115,435,435,435,435,0
20241030,154600,14115115,435,435,435,435,0
20241030,154500,14115115,435,435,435,435,0
20241030,154400,14115115,435,435,435,435,0
20241030,154300,14115115,435,435,435,435,0
20241030,154200,14115115,435,435,435,435,0
20241030,154100,14115115,435,435,435,435,0
20241030,154000,14115115,435,435,435,435,0
20241030,153900,14115115,435,435,435,435,0
20241030,153800,14115115,435,435,435,435,0
20241030,153700,14115115,435,435,435,435,0
20241030,153600,14115115,435,435,435,435,0
20241030,153500,14115115,435,435,435,435,0
20241030,153400,14115115,435,435,435,435,0
20241030,153300,14115115,435,435,435,435,0
20241030,153200,14115115,435,435,435,435,0
20241030,153100,14115115,435,435,435,435,0
20241030,153000,14115115,435,435,435,435,486
20241030,152900,13903705,434,434,434,434,0
20241030,152800,13903705,434,434,434,434,0
20241030,152700,13903705,434,434,434,434,0
20241030,152600,13903705,434,434,434,434,0
20241030,152500,13903705,434,434,434,434,0
20241030,152400,13903705,434,434,434,434,0
20241030,152300,13903705,434,434,434,434,0
20241030,152200,13903705,434,434,434,434,0
20241030,152100,13903705,434,434,434,434,0
20241030,152000,13903705,434,434,434,434,0
20241030,151900,13903705,434,434,434,434,200
20241030,151800,13816905,434,434,434,434,0
20241030,151700,13816905,434,434,434,432,204
20241030,151600,13728770,434,434,434,434,1
20241030,151500,13728336,434,434,434,434,1
20241030,151400,13727902,434,434,434,434,1
20241030,151300,13727468,434,434,434,434,2
20241030,151200,13726600,432,432,432,432,0
20241030,151100,13726600,432,432,432,432,0
20241030,151000,13726600,432,432,432,432,0
20241030,150900,13726600,432,434,434,432,440
20241030,150800,13536518,434,434,434,434,0
20241030,150700,13536518,434,434,434,434,0
20241030,150600,13536518,434,434,434,434,0
20241030,150500,13536518,434,433,434,433,4
20241030,150400,13534784,433,433,433,433,0
20241030,150300,13534784,433,433,433,433,144
20241030,150200,13472432,433,433,433,433,0
20241030,150100,13472432,433,433,433,433,3
20241030,150000,13471133,433,433,433,433,0
20241030,145900,13471133,433,433,433,433,11
20241030,145800,13466370,434,434,434,434,1
20241030,145700,13465936,434,434,434,434,0
20241030,145600,13465936,434,434,434,434,1
20241030,145500,13465502,433,433,433,433,21
20241030,145400,13456409,433,433,433,433,0
20241030,145300,13456409,433,433,433,433,0
20241030,145200,13456409,433,433,433,433,2
20241030,145100,13455543,433,433,433,433,19
20241030,145000,13447316,433,433,433,433,19
20241030,144900,13439089,433,433,433,433,19
20241030,144800,13430862,433,433,433,433,927
20241030,144700,13029471,433,433,433,433,720
20241030,144600,12717711,435,435,435,435,0
20241030,144500,12717711,435,435,435,435,0
20241030,144400,12717711,435,435,435,435,0
20241030,144300,12717711,435,435,435,435,0
20241030,144200,12717711,435,435,435,435,0
20241030,144100,12717711,435,435,435,435,0
20241030,144000,12717711,435,435,435,435,0
20241030,143900,12717711,435,435,435,435,1
20241030,143800,12717276,435,435,435,435,0
20241030,143700,12717276,435,435,435,435,1
20241030,143600,12716841,435,435,435,435,0
20241030,143500,12716841,435,435,435,435,0
20241030,143400,12716841,435,435,435,435,0
20241030,143300,12716841,435,435,435,435,0
20241030,143200,12716841,435,435,435,435,1
20241030,143100,12716406,435,435,435,435,1
20241030,143000,12715971,433,433,433,433,0
20241030,142900,12715971,433,433,433,433,4000
20241030,142800,10983971,433,433,433,433,0
20241030,142700,10983971,433,434,434,433,4884
20241030,142600,8869023,435,435,435,435,0
20241030,142500,8869023,435,435,435,435,0
20241030,142400,8869023,435,435,435,435,0
20241030,142300,8869023,435,435,435,435,0
20241030,142200,8869023,435,435,435,435,0
20241030,142100,8869023,435,435,435,435,0
20241030,142000,8869023,435,435,435,435,1
20241030,141900,8868588,435,435,435,435,0
20241030,141800,8868588,435,435,435,435,0
20241030,141700,8868588,435,435,435,435,0
20241030,141600,8868588,435,435,435,435,0
20241030,141500,8868588,435,435,435,435,0
20241030,141400,8868588,435,435,435,435,1
20241030,141300,8868153,435,435,435,435,0
20241030,141200,8868153,435,435,435,435,0
20241030,141100,8868153,435,435,435,435,0
20241030,141000,8868153,435,435,435,435,0
20241030,140900,8868153,435,435,435,435,0
20241030,140800,8868153,435,435,435,435,0
20241030,140700,8868153,435,435,435,435,0
20241030,140600,8868153,435,435,435,435,0
20241030,140500,8868153,435,435,435,435,0
20241030,140400,8868153,435,435,435,435,0
20241030,140300,8868153,435,435,435,435,0
20241030,140200,8868153,435,435,435,435,0
20241030,140100,8868153,435,435,435,435,0
20241030,140000,8868153,435,435,435,435,8
20241030,135900,8864673,434,434,434,434,0
20241030,135800,8864673,434,434,434,434,0
20241030,135700,8864673,434,434,434,434,0
20241030,135600,8864673,434,434,434,434,0
20241030,135500,8864673,434,434,434,434,191
20241030,135400,8781779,434,434,434,434,0
20241030,135300,8781779,434,434,434,434,0
20241030,135200,8781779,434,434,434,434,0
20241030,135100,8781779,434,434,434,434,1544
20241030,135000,8111683,435,435,435,435,0
20241030,134900,8111683,435,435,435,435,1
20241030,134800,8111248,434,434,434,434,0
20241030,134700,8111248,434,434,434,434,0
20241030,134600,8111248,434,434,434,434,0
20241030,134500,8111248,434,434,434,434,1
20241030,134400,8110814,435,435,435,435,0
20241030,134300,8110814,435,435,435,435,0
20241030,134200,8110814,435,435,435,435,0
20241030,134100,8110814,435,435,435,435,100
20241030,134000,8067314,435,435,435,435,0
20241030,133900,8067314,435,435,435,435,0
20241030,133800,8067314,435,435,435,435,0
20241030,133700,8067314,435,435,435,435,0
20241030,133600,8067314,435,435,435,435,0
20241030,133500,8067314,435,435,435,435,0
20241030,133400,8067314,435,435,435,435,0
20241030,133300,8067314,435,435,435,435,0
20241030,133200,8067314,435,435,435,435,0
20241030,133100,8067314,435,435,435,435,0
20241030,133000,8067314,435,435,435,435,0
20241030,132900,8067314,435,435,435,435,0
20241030,132800,8067314,435,435,435,435,0
20241030,132700,8067314,435,435,435,435,0
20241030,132600,8067314,435,435,435,435,0
20241030,132500,8067314,435,435,435,435,0
20241030,132400,8067314,435,435,435,435,0
20241030,132300,8067314,435,435,435,435,0
20241030,132200,8067314,435,435,435,435,0
20241030,132100,8067314,435,435,435,435,0
20241030,132000,8067314,435,435,435,435,0
20241030,131900,8067314,435,435,435,435,0
20241030,131800,8067314,435,435,435,435,0
20241030,131700,8067314,435,435,435,435,0
20241030,131600,8067314,435,435,435,435,0
20241030,131500,8067314,435,435,435,435,0
20241030,131400,8067314,435,435,435,435,0
20241030,131300,8067314,435,435,435,435,0
20241030,131200,8067314,435,435,435,435,0
20241030,131100,8067314,435,435,435,435,0
20241030,131000,8067314,435,435,435,435,12
20241030,130900,8062094,435,435,435,435,0
20241030,130800,8062094,435,435,435,435,0
20241030,130700,8062094,435,435,435,435,0
20241030,130600,8062094,435,435,435,435,0
20241030,130500,8062094,435,435,435,435,0
20241030,130400,8062094,435,435,435,435,0
20241030,130300,8062094,435,435,435,435,0
20241030,130200,8062094,435,435,435,435,1
20241030,130100,8061659,435,435,435,435,0
20241030,130000,8061659,435,435,435,435,0
20241030,125900,8061659,435,435,435,435,0
20241030,125800,8061659,435,435,435,435,0
20241030,125700,8061659,435,435,435,435,0
20241030,125600,8061659,435,435,435,435,0
20241030,125500,8061659,435,435,435,435,0
20241030,125400,8061659,435,435,435,435,1
20241030,125300,8061224,435,435,435,435,0
20241030,125200,8061224,435,435,435,435,0
20241030,125100,8061224,435,435,435,435,0
20241030,125000,8061224,435,435,435,435,0
20241030,124900,8061224,435,435,435,435,1
20241030,124800,8060789,435,435,435,435,0
20241030,124700,8060789,435,435,435,435,0
20241030,124600,8060789,435,435,435,435,1
20241030,124500,8060354,435,435,435,435,0
20241030,124400,8060354,435,435,435,435,0
20241030,124300,8060354,435,435,435,435,0
20241030,124200,8060354,435,435,435,435,0
20241030,124100,8060354,435,435,435,435,0
20241030,124000,8060354,435,435,435,435,0
20241030,123900,8060354,435,435,435,435,0
20241030,123800,8060354,435,435,435,435,2
20241030,123700,8059484,435,435,435,435,0
20241030,123600,8059484,435,435,435,435,0
20241030,123500,8059484,435,435,435,435,0
20241030,123400,8059484,435,435,435,435,0
20241030,123300,8059484,435,435,435,435,0
20241030,123200,8059484,435,435,435,435,0
20241030,123100,8059484,435,435,435,435,0
20241030,123000,8059484,435,435,435,435,1
20241030,122900,8059049,435,435,435,435,0
20241030,122800,8059049,435,435,435,435,0
20241030,122700,8059049,435,435,435,435,0
20241030,122600,8059049,435,435,435,435,0
20241030,122500,8059049,435,435,435,435,0
20241030,122400,8059049,435,435,435,435,0
20241030,122300,8059049,435,435,435,435,0
20241030,122200,8059049,435,435,435,435,0
20241030,122100,8059049,435,435,435,435,0
20241030,122000,8059049,435,435,435,435,0
20241030,121900,8059049,435,435,435,435,0
20241030,121800,8059049,435,435,435,435,0
20241030,121700,8059049,435,435,435,435,200
20241030,121600,7972049,435,435,435,435,0
20241030,121500,7972049,435,435,435,435,0
20241030,121400,7972049,435,435,435,435,1
20241030,121300,7971614,434,434,434,434,23
20241030,121200,7961632,433,433,433,433,0
20241030,121100,7961632,433,433,433,433,40
20241030,121000,7944312,433,433,433,433,0
20241030,120900,7944312,433,433,433,433,0
20241030,120800,7944312,433,433,433,433,0
20241030,120700,7944312,433,433,433,433,0
20241030,120600,7944312,433,433,433,433,0
20241030,120500,7944312,433,433,433,433,0
20241030,120400,7944312,433,433,433,433,0
20241030,120300,7944312,433,433,433,433,0
20241030,120200,7944312,433,433,433,433,18
20241030,120100,7936518,433,433,433,433,0
20241030,120000,7936518,433,433,433,433,1000
20241030,115900,7503518,433,434,434,433,601
20241030,115800,7242766,434,434,434,434,11
20241030,115700,7237992,435,435,435,435,1483
20241030,115600,6592887,437,437,437,437,0
20241030,115500,6592887,437,437,437,437,0
20241030,115400,6592887,437,437,437,437,0
20241030,115300,6592887,437,437,437,437,0
20241030,115200,6592887,437,437,437,437,0
20241030,115100,6592887,437,437,437,437,0
20241030,115000,6592887,437,437,437,437,0
20241030,114900,6592887,437,437,437,437,0
20241030,114800,6592887,437,437,437,437,1
20241030,114700,6592450,435,435,435,435,0
20241030,114600,6592450,435,435,435,435,0
20241030,114500,6592450,435,435,435,435,0
20241030,114400,6592450,435,435,435,435,0
20241030,114300,6592450,435,435,435,435,0
20241030,114200,6592450,435,435,435,435,0
20241030,114100,6592450,435,435,435,435,0
20241030,114000,6592450,435,435,435,435,0
20241030,113900,6592450,435,435,435,435,0
20241030,113800,6592450,435,435,435,435,0
20241030,113700,6592450,435,435,435,435,0
20241030,113600,6592450,435,435,435,435,0
20241030,113500,6592450,435,435,435,435,0
20241030,113400,6592450,435,435,435,435,0
20241030,113300,6592450,435,435,435,435,0
20241030,113200,6592450,435,435,435,435,1
20241030,113100,6592015,437,437,437,437,0
20241030,113000,6592015,437,437,437,437,0
20241030,112900,6592015,437,437,437,437,0
20241030,112800,6592015,437,437,437,437,0
20241030,112700,6592015,437,435,437,435,1756
20241030,112600,5828153,436,436,436,436,604
20241030,112500,5564809,435,435,435,435,0
20241030,112400,5564809,435,435,435,435,1
20241030,112300,5564374,437,437,437,437,0
20241030,112200,5564374,437,437,437,437,0
20241030,112100,5564374,437,437,437,437,0
20241030,112000,5564374,437,437,437,437,0
20241030,111900,5564374,437,437,437,437,0
20241030,111800,5564374,437,437,437,437,0
20241030,111700,5564374,437,437,437,437,0
20241030,111600,5564374,437,437,437,437,0
20241030,111500,5564374,437,437,437,437,0
20241030,111400,5564374,437,437,437,437,0
20241030,111300,5564374,437,437,437,437,32
20241030,111200,5550390,437,437,437,437,0
20241030,111100,5550390,437,437,437,437,0
20241030,111000,5550390,437,437,437,437,0
20241030,110900,5550390,437,437,437,437,4
20241030,110800,5548642,437,437,437,437,14
20241030,110700,5542524,437,437,437,437,16
20241030,110600,5535532,437,437,437,437,2
20241030,110500,5534658,437,437,437,437,0
20241030,110400,5534658,437,437,437,437,0
20241030,110300,5534658,437,437,437,437,1
20241030,110200,5534221,437,437,437,437,0
20241030,110100,5534221,437,437,437,437,0
20241030,110000,5534221,437,437,438,437,11
20241030,105900,5529408,435,435,435,435,0
20241030,105800,5529408,435,435,435,435,0
20241030,105700,5529408,435,435,435,435,1
20241030,105600,5528973,437,437,437,437,0
20241030,105500,5528973,437,437,437,437,1
20241030,105400,5528536,435,435,435,435,0
20241030,105300,5528536,435,435,435,435,0
20241030,105200,5528536,435,435,435,435,0
20241030,105100,5528536,435,435,435,435,0
20241030,105000,5528536,435,435,435,435,0
20241030,104900,5528536,435,435,435,435,1000
20241030,104800,5093536,437,437,437,437,0
20241030,104700,5093536,437,437,437,437,0
20241030,104600,5093536,437,437,437,437,0
20241030,104500,5093536,437,437,437,437,0
20241030,104400,5093536,437,437,437,437,0
20241030,104300,5093536,437,437,437,437,2
20241030,104200,5092662,435,435,435,435,0
20241030,104100,5092662,435,435,435,435,0
20241030,104000,5092662,435,435,435,435,0
20241030,103900,5092662,435,435,435,435,0
20241030,103800,5092662,435,435,435,435,0
20241030,103700,5092662,435,435,435,435,0
20241030,103600,5092662,435,435,435,435,0
20241030,103500,5092662,435,435,435,435,1
20241030,103400,5092227,437,437,437,437,0
20241030,103300,5092227,437,437,437,437,0
20241030,103200,5092227,437,437,437,437,10
20241030,103100,5087857,435,436,436,435,1000
20241030,103000,4652230,438,438,438,438,0
20241030,102900,4652230,438,438,438,438,0
20241030,102800,4652230,438,438,438,438,0
20241030,102700,4652230,438,438,438,438,0
20241030,102600,4652230,438,438,438,438,0
20241030,102500,4652230,438,438,438,438,0
20241030,102400,4652230,438,438,438,438,0
20241030,102300,4652230,438,438,438,438,0
20241030,102200,4652230,438,438,438,438,0
20241030,102100,4652230,438,438,438,438,0
20241030,102000,4652230,438,438,438,438,0
20241030,101900,4652230,438,438,438,438,0
20241030,101800,4652230,438,438,438,438,0
20241030,101700,4652230,438,438,438,438,2
20241030,101600,4651354,438,438,438,438,0
20241030,101500,4651354,438,438,438,438,0
20241030,101400,4651354,438,438,438,438,0
20241030,101300,4651354,438,438,438,438,0
20241030,101200,4651354,438,438,438,438,0
20241030,101100,4651354,438,438,438,438,0
20241030,101000,4651354,438,438,438,438,0
20241030,100900,4651354,438,438,438,438,0
20241030,100800,4651354,438,438,438,438,0
20241030,100700,4651354,438,438,438,438,0
20241030,100600,4651354,438,438,438,438,0
20241030,100500,4651354,438,438,438,438,1
20241030,100400,4650916,437,437,437,437,2
20241030,100300,4650042,438,438,438,438,1
20241030,100200,4649604,438,438,438,438,0
20241030,100100,4649604,438,438,438,438,0
20241030,100000,4649604,438,438,438,438,0
20241030,095900,4649604,438,438,438,438,0
20241030,095800,4649604,438,438,438,438,0
20241030,095700,4649604,438,438,438,438,0
20241030,095600,4649604,438,438,438,438,1
20241030,095500,4649166,436,436,436,436,0
20241030,095400,4649166,436,436,436,436,1
20241030,095300,4648730,437,437,437,437,2
20241030,095200,4647856,438,438,438,438,1
20241030,095100,4647418,438,438,438,438,0
20241030,095000,4647418,438,438,438,438,0
20241030,094900,4647418,438,438,438,438,0
20241030,094800,4647418,438,438,438,438,0
20241030,094700,4647418,438,438,438,438,0
20241030,094600,4647418,438,438,438,438,1
20241030,094500,4646980,437,438,438,437,15
20241030,094400,4640420,437,437,437,437,0
20241030,094300,4640420,437,437,437,437,0
20241030,094200,4640420,437,439,439,437,166
20241030,094100,4567678,439,439,439,439,0
20241030,094000,4567678,439,439,439,439,2
20241030,093900,4566800,438,440,440,438,310
20241030,093800,4431017,441,441,441,441,1
20241030,093700,4430576,441,441,441,441,0
20241030,093600,4430576,441,439,441,439,3
20241030,093500,4429257,439,439,441,439,20
20241030,093400,4420457,439,440,441,439,34
20241030,093300,4405477,440,440,441,440,37
20241030,093200,4389176,441,441,441,441,0
20241030,093100,4389176,441,440,441,438,1001
20241030,093000,3950177,442,442,442,442,1
20241030,092900,3949735,441,441,441,441,1566
20241030,092800,3259129,442,442,442,442,0
20241030,092700,3259129,442,442,442,442,5
20241030,092600,3256919,442,442,442,442,0
20241030,092500,3256919,442,444,444,442,2681
20241030,092400,2068855,446,447,447,444,596
20241030,092300,1804189,446,447,447,446,2
20241030,092200,1803296,448,448,448,448,0
20241030,092100,1803296,448,448,448,448,10
20241030,092000,1798816,448,447,448,447,4
20241030,091900,1797025,449,449,449,449,95
20241030,091800,1754370,448,445,448,445,1005
20241030,091700,1304145,445,452,452,443,485
20241030,091600,1085185,452,451,452,451,461
20241030,091500,877264,455,455,455,455,0
20241030,091400,877264,455,440,455,440,530
20241030,091300,643667,440,440,440,440,0
20241030,091200,643667,440,437,440,437,1064
20241030,091100,178696,437,437,437,437,0
20241030,091000,178696,437,437,437,437,10
20241030,090900,174326,437,437,437,437,7
20241030,090800,171267,437,437,437,437,0
20241030,090700,171267,437,437,437,437,0
20241030,090600,171267,437,437,437,437,0
20241030,090500,171267,437,437,437,437,0
20241030,090400,171267,437,437,437,437,4
20241030,090300,169519,439,439,439,439,0
20241030,090200,169519,439,439,439,439,1
20241030,090100,169080,436,436,436,436,300
20241030,090000,38280,435,435,435,435,88