stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,185200,53781556,437,437,437,437,1693
20241031,185100,53781556,437,437,437,437,0
20241031,185000,53781556,437,437,437,437,0
20241031,184900,53781556,437,437,437,437,0
20241031,184800,53781556,437,437,437,437,0
20241031,184700,53781556,437,437,437,437,0
20241031,184600,53781556,437,437,437,437,0
20241031,184500,53781556,437,437,437,437,0
20241031,184400,53781556,437,437,437,437,0
20241031,184300,53781556,437,437,437,437,0
20241031,184200,53781556,437,437,437,437,0
20241031,184100,53781556,437,437,437,437,0
20241031,184000,53781556,437,437,437,437,0
20241031,183900,53781556,437,437,437,437,0
20241031,183800,53781556,437,437,437,437,0
20241031,183700,53781556,437,437,437,437,0
20241031,183600,53781556,437,437,437,437,0
20241031,183500,53781556,437,437,437,437,0
20241031,183400,53781556,437,437,437,437,0
20241031,183300,53781556,437,437,437,437,0
20241031,183200,53781556,437,437,437,437,0
20241031,183100,53781556,437,437,437,437,0
20241031,183000,53781556,437,437,437,437,0
20241031,182900,53781556,437,437,437,437,0
20241031,182800,53781556,437,437,437,437,0
20241031,182700,53781556,437,437,437,437,0
20241031,182600,53781556,437,437,437,437,0
20241031,182500,53781556,437,437,437,437,0
20241031,182400,53781556,437,437,437,437,0
20241031,182300,53781556,437,437,437,437,0
20241031,182200,53781556,437,437,437,437,1693
20241031,182100,53781556,437,437,437,437,0
20241031,182000,53781556,437,437,437,437,0
20241031,181900,53781556,437,437,437,437,0
20241031,181800,53781556,437,437,437,437,0
20241031,181700,53781556,437,437,437,437,0
20241031,181600,53781556,437,437,437,437,0
20241031,181500,53781556,437,437,437,437,0
20241031,181400,53781556,437,437,437,437,0
20241031,181300,53781556,437,437,437,437,0
20241031,181200,53781556,437,437,437,437,0
20241031,181100,53781556,437,437,437,437,0
20241031,181000,53781556,437,437,437,437,0
20241031,180900,53781556,437,437,437,437,0
20241031,180800,53781556,437,437,437,437,0
20241031,180700,53781556,437,437,437,437,0
20241031,180600,53781556,437,437,437,437,0
20241031,180500,53781556,437,437,437,437,0
20241031,180400,53781556,437,437,437,437,0
20241031,180300,53781556,437,437,437,437,0
20241031,180200,53781556,437,437,437,437,0
20241031,180100,53781556,437,437,437,437,0
20241031,180000,53781556,437,437,437,437,0
20241031,175900,53781556,437,437,437,437,0
20241031,175800,53781556,437,437,437,437,0
20241031,175700,53781556,437,437,437,437,0
20241031,175600,53781556,437,437,437,437,0
20241031,175500,53781556,437,437,437,437,0
20241031,175400,53781556,437,437,437,437,0
20241031,175300,53781556,437,437,437,437,0
20241031,175200,53781556,437,437,437,437,1693
20241031,175100,53781556,437,437,437,437,0
20241031,175000,53781556,437,437,437,437,0
20241031,174900,53781556,437,437,437,437,0
20241031,174800,53781556,437,437,437,437,0
20241031,174700,53781556,437,437,437,437,0
20241031,174600,53781556,437,437,437,437,0
20241031,174500,53781556,437,437,437,437,0
20241031,174400,53781556,437,437,437,437,0
20241031,174300,53781556,437,437,437,437,0
20241031,174200,53781556,437,437,437,437,0
20241031,174100,53781556,437,437,437,437,0
20241031,174000,53781556,437,437,437,437,0
20241031,173900,53781556,437,437,437,437,0
20241031,173800,53781556,437,437,437,437,0
20241031,173700,53781556,437,437,437,437,0
20241031,173600,53781556,437,437,437,437,0
20241031,173500,53781556,437,437,437,437,0
20241031,173400,53781556,437,437,437,437,0
20241031,173300,53781556,437,437,437,437,0
20241031,173200,53781556,437,437,437,437,0
20241031,173100,53781556,437,437,437,437,0
20241031,173000,53781556,437,437,437,437,0
20241031,172900,53781556,437,437,437,437,0
20241031,172800,53781556,437,437,437,437,0
20241031,172700,53781556,437,437,437,437,0
20241031,172600,53781556,437,437,437,437,0
20241031,172500,53781556,437,437,437,437,0
20241031,172400,53781556,437,437,437,437,0
20241031,172300,53781556,437,437,437,437,0
20241031,172200,53781556,437,437,437,437,1693
20241031,172100,53781556,437,437,437,437,0
20241031,172000,53781556,437,437,437,437,0
20241031,171900,53781556,437,437,437,437,0
20241031,171800,53781556,437,437,437,437,0
20241031,171700,53781556,437,437,437,437,0
20241031,171600,53781556,437,437,437,437,0
20241031,171500,53781556,437,437,437,437,0
20241031,171400,53781556,437,437,437,437,0
20241031,171300,53781556,437,437,437,437,0
20241031,171200,53781556,437,437,437,437,0
20241031,171100,53781556,437,437,437,437,0
20241031,171000,53781556,437,437,437,437,0
20241031,170900,53781556,437,437,437,437,0
20241031,170800,53781556,437,437,437,437,0
20241031,170700,53781556,437,437,437,437,0
20241031,170600,53781556,437,437,437,437,0
20241031,170500,53781556,437,437,437,437,0
20241031,170400,53781556,437,437,437,437,0
20241031,170300,53781556,437,437,437,437,0
20241031,170200,53781556,437,437,437,437,0
20241031,170100,53781556,437,437,437,437,0
20241031,170000,53781556,437,437,437,437,0
20241031,165900,53781556,437,437,437,437,0
20241031,165800,53781556,437,437,437,437,0
20241031,165700,53781556,437,437,437,437,0
20241031,165600,53781556,437,437,437,437,0
20241031,165500,53781556,437,437,437,437,0
20241031,165400,53781556,437,437,437,437,0
20241031,165300,53781556,437,437,437,437,0
20241031,165200,53781556,437,437,437,437,1693
20241031,165100,53781556,437,437,437,437,0
20241031,165000,53781556,437,437,437,437,0
20241031,164900,53781556,437,437,437,437,0
20241031,164800,53781556,437,437,437,437,0
20241031,164700,53781556,437,437,437,437,0
20241031,164600,53781556,437,437,437,437,0
20241031,164500,53781556,437,437,437,437,0
20241031,164400,53781556,437,437,437,437,0
20241031,164300,53781556,437,437,437,437,0
20241031,164200,53781556,437,437,437,437,0
20241031,164100,53781556,437,437,437,437,0
20241031,164000,53781556,437,437,437,437,0
20241031,163900,53781556,437,437,437,437,0
20241031,163800,53781556,437,437,437,437,0
20241031,163700,53781556,437,437,437,437,0
20241031,163600,53781556,437,437,437,437,0
20241031,163500,53781556,437,437,437,437,0
20241031,163400,53781556,437,437,437,437,0
20241031,163300,53781556,437,437,437,437,0
20241031,163200,53781556,437,437,437,437,0
20241031,163100,53781556,437,437,437,437,0
20241031,163000,53781556,437,437,437,437,0
20241031,162900,53781556,437,437,437,437,0
20241031,162800,53781556,437,437,437,437,0
20241031,162700,53781556,437,437,437,437,0
20241031,162600,53781556,437,437,437,437,0
20241031,162500,53781556,437,437,437,437,0
20241031,162400,53781556,437,437,437,437,0
20241031,162300,53781556,437,437,437,437,0
20241031,162200,53781556,437,437,437,437,1693
20241031,162100,53781556,437,437,437,437,0
20241031,162000,53781556,437,437,437,437,0
20241031,161900,53781556,437,437,437,437,0
20241031,161800,53781556,437,437,437,437,0
20241031,161700,53781556,437,437,437,437,0
20241031,161600,53781556,437,437,437,437,0
20241031,161500,53781556,437,437,437,437,0
20241031,161400,53781556,437,437,437,437,0
20241031,161300,53781556,437,437,437,437,0
20241031,161200,53781556,437,437,437,437,0
20241031,161100,53781556,437,437,437,437,0
20241031,161000,53781556,437,437,437,437,0
20241031,160900,53781556,437,437,437,437,0
20241031,160800,53781556,437,437,437,437,0
20241031,160700,53781556,437,437,437,437,0
20241031,160600,53781556,437,437,437,437,0
20241031,160500,53781556,437,437,437,437,0
20241031,160400,53781556,437,437,437,437,0
20241031,160300,53781556,437,437,437,437,0
20241031,160200,53781556,437,437,437,437,0
20241031,160100,53781556,437,437,437,437,0
20241031,160000,53781556,437,437,437,437,0
20241031,155900,53781556,437,437,437,437,0
20241031,155800,53781556,437,437,437,437,0
20241031,155700,53781556,437,437,437,437,0
20241031,155600,53781556,437,437,437,437,0
20241031,155500,53781556,437,437,437,437,0
20241031,155400,53781556,437,437,437,437,0
20241031,155300,53781556,437,437,437,437,0
20241031,155200,53781556,437,437,437,437,1693
20241031,155100,53781556,437,437,437,437,0
20241031,155000,53781556,437,437,437,437,0
20241031,154900,53781556,437,437,437,437,0
20241031,154800,53781556,437,437,437,437,0
20241031,154700,53781556,437,437,437,437,0
20241031,154600,53781556,437,437,437,437,0
20241031,154500,53781556,437,437,437,437,0
20241031,154400,53781556,437,437,437,437,0
20241031,154300,53781556,437,437,437,437,0
20241031,154200,53781556,437,437,437,437,0
20241031,154100,53781556,437,437,437,437,0
20241031,154000,53781556,437,437,437,437,0
20241031,153900,53781556,437,437,437,437,0
20241031,153800,53781556,437,437,437,437,0
20241031,153700,53781556,437,437,437,437,0
20241031,153600,53781556,437,437,437,437,0
20241031,153500,53781556,437,437,437,437,0
20241031,153400,53781556,437,437,437,437,0
20241031,153300,53781556,437,437,437,437,0
20241031,153200,53781556,437,437,437,437,0
20241031,153100,53781556,437,437,437,437,0
20241031,153000,53781556,437,437,437,437,1693
20241031,152900,53041715,438,438,438,438,0
20241031,152800,53041715,438,438,438,438,0
20241031,152700,53041715,438,438,438,438,0
20241031,152600,53041715,438,438,438,438,0
20241031,152500,53041715,438,438,438,438,0
20241031,152400,53041715,438,438,438,438,0
20241031,152300,53041715,438,438,438,438,0
20241031,152200,53041715,438,438,438,438,0
20241031,152100,53041715,438,438,438,438,0
20241031,152000,53041715,438,438,438,438,0
20241031,151900,53041715,438,438,438,438,213
20241031,151800,52948421,435,437,437,435,10000
20241031,151700,48590533,438,438,438,438,0
20241031,151600,48590533,438,438,438,438,0
20241031,151500,48590533,438,438,438,438,0
20241031,151400,48590533,438,438,438,438,0
20241031,151300,48590533,438,438,438,438,0
20241031,151200,48590533,438,438,438,438,0
20241031,151100,48590533,438,438,438,438,1
20241031,151000,48590095,437,437,437,437,2000
20241031,150900,47716095,438,438,438,438,0
20241031,150800,47716095,438,438,438,438,459
20241031,150700,47515053,438,438,438,438,0
20241031,150600,47515053,438,438,438,438,0
20241031,150500,47515053,438,438,438,438,2500
20241031,150400,46420053,438,438,438,438,0
20241031,150300,46420053,438,438,438,438,0
20241031,150200,46420053,438,438,438,438,0
20241031,150100,46420053,438,438,438,438,0
20241031,150000,46420053,438,438,438,438,0
20241031,145900,46420053,438,438,438,438,0
20241031,145800,46420053,438,438,438,438,1
20241031,145700,46419615,437,437,437,437,0
20241031,145600,46419615,437,437,437,437,0
20241031,145500,46419615,437,437,437,437,10
20241031,145400,46415245,438,438,438,438,0
20241031,145300,46415245,438,438,438,438,0
20241031,145200,46415245,438,438,438,438,0
20241031,145100,46415245,438,438,438,438,0
20241031,145000,46415245,438,438,438,438,0
20241031,144900,46415245,438,438,438,438,0
20241031,144800,46415245,438,438,438,438,0
20241031,144700,46415245,438,438,438,438,0
20241031,144600,46415245,438,438,438,438,0
20241031,144500,46415245,438,436,438,436,5001
20241031,144400,44234807,438,438,438,438,0
20241031,144300,44234807,438,438,438,438,0
20241031,144200,44234807,438,438,438,438,0
20241031,144100,44234807,438,438,438,438,0
20241031,144000,44234807,438,438,438,438,0
20241031,143900,44234807,438,438,438,438,0
20241031,143800,44234807,438,438,438,438,0
20241031,143700,44234807,438,438,438,438,0
20241031,143600,44234807,438,438,438,438,0
20241031,143500,44234807,438,438,438,438,3
20241031,143400,44233493,436,436,436,436,0
20241031,143300,44233493,436,436,436,436,0
20241031,143200,44233493,436,436,436,436,0
20241031,143100,44233493,436,436,436,436,0
20241031,143000,44233493,436,436,436,436,0
20241031,142900,44233493,436,436,436,436,11
20241031,142800,44228697,438,438,438,438,1
20241031,142700,44228259,438,438,438,438,10
20241031,142600,44223879,438,438,438,438,0
20241031,142500,44223879,438,438,438,438,0
20241031,142400,44223879,438,438,438,438,0
20241031,142300,44223879,438,438,438,438,0
20241031,142200,44223879,438,438,438,438,0
20241031,142100,44223879,438,437,438,437,253
20241031,142000,44113317,437,437,437,437,0
20241031,141900,44113317,437,437,437,437,0
20241031,141800,44113317,437,437,437,437,0
20241031,141700,44113317,437,437,437,437,0
20241031,141600,44113317,437,437,437,437,0
20241031,141500,44113317,437,437,437,437,0
20241031,141400,44113317,437,437,437,437,0
20241031,141300,44113317,437,437,437,437,200
20241031,141200,44025917,437,437,437,437,1
20241031,141100,44025480,437,437,437,437,0
20241031,141000,44025480,437,437,437,437,0
20241031,140900,44025480,437,437,437,437,0
20241031,140800,44025480,437,437,437,437,0
20241031,140700,44025480,437,437,437,437,0
20241031,140600,44025480,437,437,437,437,0
20241031,140500,44025480,437,437,437,437,1
20241031,140400,44025043,437,437,437,437,0
20241031,140300,44025043,437,437,437,437,2
20241031,140200,44024169,436,436,436,436,1565
20241031,140100,43341829,436,436,436,436,6
20241031,140000,43339213,436,436,436,436,1
20241031,135900,43338777,435,435,435,435,1
20241031,135800,43338342,436,436,436,436,1
20241031,135700,43337906,436,436,436,436,3
20241031,135600,43336598,436,436,436,436,0
20241031,135500,43336598,436,436,436,436,2
20241031,135400,43335726,435,436,436,435,111
20241031,135300,43287341,436,436,436,436,0
20241031,135200,43287341,436,436,436,436,1
20241031,135100,43286905,436,436,436,436,0
20241031,135000,43286905,436,436,436,436,5
20241031,134900,43284725,436,436,436,436,0
20241031,134800,43284725,436,436,436,436,0
20241031,134700,43284725,436,436,436,436,0
20241031,134600,43284725,436,436,436,436,0
20241031,134500,43284725,436,436,436,436,0
20241031,134400,43284725,436,436,436,436,0
20241031,134300,43284725,436,436,436,436,0
20241031,134200,43284725,436,436,436,436,0
20241031,134100,43284725,436,436,436,436,0
20241031,134000,43284725,436,436,436,436,0
20241031,133900,43284725,436,436,436,436,0
20241031,133800,43284725,436,436,436,436,0
20241031,133700,43284725,436,436,436,436,5
20241031,133600,43282545,437,437,437,437,0
20241031,133500,43282545,437,437,437,437,0
20241031,133400,43282545,437,437,437,437,0
20241031,133300,43282545,437,437,437,437,0
20241031,133200,43282545,437,437,437,437,0
20241031,133100,43282545,437,437,437,437,0
20241031,133000,43282545,437,437,437,437,0
20241031,132900,43282545,437,437,437,437,0
20241031,132800,43282545,437,437,437,437,0
20241031,132700,43282545,437,437,437,437,0
20241031,132600,43282545,437,437,437,437,0
20241031,132500,43282545,437,437,437,437,0
20241031,132400,43282545,437,437,437,437,5
20241031,132300,43280360,436,436,436,436,0
20241031,132200,43280360,436,436,436,436,0
20241031,132100,43280360,436,436,436,436,0
20241031,132000,43280360,436,436,436,436,5509
20241031,131900,40878436,436,436,436,436,0
20241031,131800,40878436,436,436,436,436,0
20241031,131700,40878436,436,436,436,436,0
20241031,131600,40878436,436,436,436,436,0
20241031,131500,40878436,436,436,436,436,0
20241031,131400,40878436,436,436,436,436,1
20241031,131300,40878000,436,436,436,436,0
20241031,131200,40878000,436,436,436,436,0
20241031,131100,40878000,436,436,436,436,5
20241031,131000,40875820,435,435,435,435,0
20241031,130900,40875820,435,435,435,435,1
20241031,130800,40875385,436,436,436,436,0
20241031,130700,40875385,436,436,436,436,0
20241031,130600,40875385,436,436,436,436,50
20241031,130500,40853585,435,435,435,435,0
20241031,130400,40853585,435,435,435,435,0
20241031,130300,40853585,435,435,435,435,0
20241031,130200,40853585,435,435,435,435,0
20241031,130100,40853585,435,435,435,435,0
20241031,130000,40853585,435,435,435,435,0
20241031,125900,40853585,435,437,437,435,90
20241031,125800,40814386,438,438,438,438,5
20241031,125700,40812196,438,438,438,438,0
20241031,125600,40812196,438,438,438,438,0
20241031,125500,40812196,438,438,438,438,0
20241031,125400,40812196,438,438,438,438,0
20241031,125300,40812196,438,438,438,438,0
20241031,125200,40812196,438,438,438,438,0
20241031,125100,40812196,438,438,438,438,0
20241031,125000,40812196,438,438,438,438,0
20241031,124900,40812196,438,438,438,438,0
20241031,124800,40812196,438,438,438,438,0
20241031,124700,40812196,438,438,438,438,0
20241031,124600,40812196,438,438,438,438,0
20241031,124500,40812196,438,438,438,438,5
20241031,124400,40810006,438,438,438,438,0
20241031,124300,40810006,438,438,438,438,17
20241031,124200,40802560,438,438,438,438,0
20241031,124100,40802560,438,438,438,438,0
20241031,124000,40802560,438,438,438,438,1
20241031,123900,40802122,438,438,438,438,0
20241031,123800,40802122,438,438,438,438,0
20241031,123700,40802122,438,438,438,438,0
20241031,123600,40802122,438,438,438,438,1
20241031,123500,40801684,438,438,438,438,0
20241031,123400,40801684,438,438,438,438,0
20241031,123300,40801684,438,438,438,438,0
20241031,123200,40801684,438,438,438,438,5
20241031,123100,40799494,438,438,438,438,0
20241031,123000,40799494,438,438,438,438,0
20241031,122900,40799494,438,438,438,438,0
20241031,122800,40799494,438,438,438,438,0
20241031,122700,40799494,438,438,438,438,0
20241031,122600,40799494,438,438,438,438,0
20241031,122500,40799494,438,438,438,438,0
20241031,122400,40799494,438,438,438,438,1
20241031,122300,40799056,438,438,438,438,0
20241031,122200,40799056,438,438,438,438,0
20241031,122100,40799056,438,438,438,438,0
20241031,122000,40799056,438,438,438,438,0
20241031,121900,40799056,438,438,438,438,5
20241031,121800,40796866,438,438,438,438,0
20241031,121700,40796866,438,438,438,438,0
20241031,121600,40796866,438,438,438,438,0
20241031,121500,40796866,438,438,438,438,0
20241031,121400,40796866,438,438,438,438,1
20241031,121300,40796428,438,438,438,438,2
20241031,121200,40795552,438,438,438,438,0
20241031,121100,40795552,438,438,438,438,0
20241031,121000,40795552,438,439,439,438,2
20241031,120900,40794675,439,439,439,439,0
20241031,120800,40794675,439,439,439,439,0
20241031,120700,40794675,439,439,439,439,0
20241031,120600,40794675,439,439,439,439,5
20241031,120500,40792480,439,439,439,439,0
20241031,120400,40792480,439,439,439,439,1
20241031,120300,40792041,439,439,439,439,0
20241031,120200,40792041,439,439,439,439,0
20241031,120100,40792041,439,439,439,439,0
20241031,120000,40792041,439,439,439,439,0
20241031,115900,40792041,439,439,439,439,0
20241031,115800,40792041,439,439,439,439,0
20241031,115700,40792041,439,439,439,439,1
20241031,115600,40791602,439,439,439,439,0
20241031,115500,40791602,439,439,439,439,0
20241031,115400,40791602,439,439,439,439,0
20241031,115300,40791602,439,439,439,439,5
20241031,115200,40789407,439,439,439,439,0
20241031,115100,40789407,439,439,439,439,0
20241031,115000,40789407,439,439,439,439,0
20241031,114900,40789407,439,439,439,439,0
20241031,114800,40789407,439,439,439,439,1
20241031,114700,40788968,435,435,435,435,0
20241031,114600,40788968,435,435,435,435,1
20241031,114500,40788533,435,435,435,435,0
20241031,114400,40788533,435,435,435,435,1
20241031,114300,40788098,438,438,438,438,39
20241031,114200,40771016,435,435,435,435,0
20241031,114100,40771016,435,435,435,435,0
20241031,114000,40771016,435,438,438,435,15
20241031,113900,40764476,438,438,438,438,0
20241031,113800,40764476,438,438,438,438,0
20241031,113700,40764476,438,438,438,438,0
20241031,113600,40764476,438,438,438,438,0
20241031,113500,40764476,438,438,438,438,0
20241031,113400,40764476,438,438,438,438,0
20241031,113300,40764476,438,438,438,438,0
20241031,113200,40764476,438,438,438,438,100
20241031,113100,40720676,438,438,438,438,0
20241031,113000,40720676,438,438,438,438,0
20241031,112900,40720676,438,438,438,438,0
20241031,112800,40720676,438,438,438,438,0
20241031,112700,40720676,438,438,438,438,5
20241031,112600,40718486,438,438,438,438,0
20241031,112500,40718486,438,438,438,438,0
20241031,112400,40718486,438,438,438,438,0
20241031,112300,40718486,438,438,438,438,0
20241031,112200,40718486,438,438,438,438,0
20241031,112100,40718486,438,438,438,438,0
20241031,112000,40718486,438,438,438,438,0
20241031,111900,40718486,438,438,438,438,0
20241031,111800,40718486,438,438,438,438,2
20241031,111700,40717610,438,438,438,438,3
20241031,111600,40716296,438,438,438,438,0
20241031,111500,40716296,438,438,438,438,0
20241031,111400,40716296,438,438,438,438,5
20241031,111300,40714106,434,434,434,434,0
20241031,111200,40714106,434,434,434,434,1
20241031,111100,40713672,438,438,438,438,0
20241031,111000,40713672,438,438,438,438,0
20241031,110900,40713672,438,438,438,438,0
20241031,110800,40713672,438,438,438,438,0
20241031,110700,40713672,438,438,438,438,0
20241031,110600,40713672,438,438,438,438,1
20241031,110500,40713234,438,438,438,438,19
20241031,110400,40704912,438,438,438,438,0
20241031,110300,40704912,438,438,438,438,0
20241031,110200,40704912,438,438,438,438,0
20241031,110100,40704912,438,438,438,438,5
20241031,110000,40702722,434,434,434,434,0
20241031,105900,40702722,434,434,434,434,0
20241031,105800,40702722,434,434,434,434,0
20241031,105700,40702722,434,434,434,434,0
20241031,105600,40702722,434,434,434,434,0
20241031,105500,40702722,434,434,434,434,0
20241031,105400,40702722,434,436,436,434,5100
20241031,105300,38489195,438,438,438,438,0
20241031,105200,38489195,438,438,438,438,0
20241031,105100,38489195,438,438,438,438,1
20241031,105000,38488757,440,440,440,440,0
20241031,104900,38488757,440,440,440,440,0
20241031,104800,38488757,440,437,440,437,5
20241031,104700,38486560,436,439,439,436,2
20241031,104600,38485685,439,437,439,437,2001
20241031,104500,37607248,440,437,440,437,1000
20241031,104400,37167251,439,436,439,436,5500
20241031,104300,34752757,439,435,439,435,7599
20241031,104200,31435198,437,437,437,437,0
20241031,104100,31435198,437,437,437,437,10
20241031,104000,31430828,437,437,437,437,0
20241031,103900,31430828,437,437,437,437,0
20241031,103800,31430828,437,437,439,437,4
20241031,103700,31429076,439,439,439,439,0
20241031,103600,31429076,439,439,439,439,0
20241031,103500,31429076,439,437,439,437,5
20241031,103400,31426885,437,437,437,437,0
20241031,103300,31426885,437,437,437,437,5
20241031,103200,31424700,439,439,439,439,0
20241031,103100,31424700,439,439,439,439,0
20241031,103000,31424700,439,439,439,439,0
20241031,102900,31424700,439,439,439,439,0
20241031,102800,31424700,439,439,439,439,0
20241031,102700,31424700,439,439,439,439,0
20241031,102600,31424700,439,439,439,439,0
20241031,102500,31424700,439,439,439,439,0
20241031,102400,31424700,439,439,439,439,0
20241031,102300,31424700,439,439,439,439,0
20241031,102200,31424700,439,437,439,437,5
20241031,102100,31422507,439,439,439,439,0
20241031,102000,31422507,439,439,439,439,0
20241031,101900,31422507,439,439,439,439,0
20241031,101800,31422507,439,439,439,439,0
20241031,101700,31422507,439,439,439,439,0
20241031,101600,31422507,439,439,439,439,0
20241031,101500,31422507,439,439,439,439,0
20241031,101400,31422507,439,439,439,439,0
20241031,101300,31422507,439,439,439,439,0
20241031,101200,31422507,439,439,439,439,0
20241031,101100,31422507,439,439,439,439,0
20241031,101000,31422507,439,439,439,439,0
20241031,100900,31422507,439,437,439,437,6
20241031,100800,31419875,438,438,438,438,0
20241031,100700,31419875,438,438,438,438,0
20241031,100600,31419875,438,438,438,438,0
20241031,100500,31419875,438,437,438,437,2
20241031,100400,31419000,435,435,435,435,2
20241031,100300,31418130,435,434,439,434,6
20241031,100200,31415513,439,435,439,431,313
20241031,100100,31279648,439,434,439,433,10948
20241031,100000,26504393,436,436,436,436,0
20241031,095900,26504393,436,436,436,436,0
20241031,095800,26504393,436,436,436,436,0
20241031,095700,26504393,436,436,436,436,0
20241031,095600,26504393,436,434,436,434,6
20241031,095500,26501779,436,436,436,436,0
20241031,095400,26501779,436,436,436,436,0
20241031,095300,26501779,436,434,436,434,2
20241031,095200,26500909,435,435,435,435,0
20241031,095100,26500909,435,435,435,435,0
20241031,095000,26500909,435,435,435,435,0
20241031,094900,26500909,435,435,435,435,0
20241031,094800,26500909,435,433,435,433,1000
20241031,094700,26065911,433,433,433,433,0
20241031,094600,26065911,433,433,433,433,1
20241031,094500,26065478,435,435,435,435,0
20241031,094400,26065478,435,433,435,433,2
20241031,094300,26064610,435,433,435,433,6
20241031,094200,26062002,433,432,433,432,3
20241031,094100,26060704,432,432,432,432,1
20241031,094000,26060272,432,432,432,432,2
20241031,093900,26059408,430,433,433,430,1002
20241031,093800,25628458,433,433,433,433,3
20241031,093700,25627159,433,431,433,431,2005
20241031,093600,24762996,431,431,431,430,2532
20241031,093500,23671718,433,433,433,431,24
20241031,093400,23661364,435,433,436,431,28
20241031,093300,23649269,436,433,436,431,38
20241031,093200,23632821,435,433,436,431,80
20241031,093100,23598068,432,430,432,430,21
20241031,093000,23589034,435,432,435,430,26
20241031,092900,23577820,435,430,435,430,16
20241031,092800,23570933,435,432,435,430,14790
20241031,092700,17190685,432,431,432,429,7021
20241031,092600,14167856,435,431,435,430,1021
20241031,092500,13727811,435,431,435,431,15
20241031,092400,13721342,435,431,435,430,20
20241031,092300,13712722,435,431,435,430,20
20241031,092200,13704112,435,431,435,430,21
20241031,092100,13695067,435,430,435,430,16
20241031,092000,13688177,435,433,435,430,10022
20241031,091900,9370481,435,433,435,433,20
20241031,091800,9361819,435,435,435,433,16
20241031,091700,9354887,433,433,435,433,20
20241031,091600,9346225,435,435,435,433,22
20241031,091500,9336693,433,433,433,433,19
20241031,091400,9328466,433,434,434,433,14
20241031,091300,9322394,435,435,435,435,1001
20241031,091200,8886959,432,435,435,431,19
20241031,091100,8878761,435,430,435,430,1019
20241031,091000,8435591,430,430,430,430,2014
20241031,090900,7569571,430,432,433,430,17138
20241031,090800,180109,432,433,433,432,212
20241031,090700,88332,433,433,433,433,14
20241031,090600,82270,433,433,433,433,19
20241031,090500,74043,433,433,433,433,19
20241031,090400,65816,433,433,433,433,19
20241031,090300,57589,433,433,433,433,14
20241031,090200,51527,433,433,433,433,19
20241031,090100,43300,433,433,433,433,19
20241031,090000,35073,433,433,433,433,81