KissMeData/027970/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,191300,144984493,956,956,956,956,8696
20241031,191200,144984493,956,956,956,956,0
20241031,191100,144984493,956,956,956,956,0
20241031,191000,144984493,956,956,956,956,0
20241031,190900,144984493,956,956,956,956,0
20241031,190800,144984493,956,956,956,956,0
20241031,190700,144984493,956,956,956,956,0
20241031,190600,144984493,956,956,956,956,0
20241031,190500,144984493,956,956,956,956,0
20241031,190400,144984493,956,956,956,956,0
20241031,190300,144984493,956,956,956,956,0
20241031,190200,144984493,956,956,956,956,0
20241031,190100,144984493,956,956,956,956,0
20241031,190000,144984493,956,956,956,956,0
20241031,185900,144984493,956,956,956,956,0
20241031,185800,144984493,956,956,956,956,0
20241031,185700,144984493,956,956,956,956,0
20241031,185600,144984493,956,956,956,956,0
20241031,185500,144984493,956,956,956,956,0
20241031,185400,144984493,956,956,956,956,0
20241031,185300,144984493,956,956,956,956,0
20241031,185200,144984493,956,956,956,956,0
20241031,185100,144984493,956,956,956,956,0
20241031,185000,144984493,956,956,956,956,0
20241031,184900,144984493,956,956,956,956,0
20241031,184800,144984493,956,956,956,956,0
20241031,184700,144984493,956,956,956,956,0
20241031,184600,144984493,956,956,956,956,0
20241031,184500,144984493,956,956,956,956,0
20241031,184400,144984493,956,956,956,956,0
20241031,184300,144984493,956,956,956,956,8696
20241031,184200,144984493,956,956,956,956,0
20241031,184100,144984493,956,956,956,956,0
20241031,184000,144984493,956,956,956,956,0
20241031,183900,144984493,956,956,956,956,0
20241031,183800,144984493,956,956,956,956,0
20241031,183700,144984493,956,956,956,956,0
20241031,183600,144984493,956,956,956,956,0
20241031,183500,144984493,956,956,956,956,0
20241031,183400,144984493,956,956,956,956,0
20241031,183300,144984493,956,956,956,956,0
20241031,183200,144984493,956,956,956,956,0
20241031,183100,144984493,956,956,956,956,0
20241031,183000,144984493,956,956,956,956,0
20241031,182900,144984493,956,956,956,956,0
20241031,182800,144984493,956,956,956,956,0
20241031,182700,144984493,956,956,956,956,0
20241031,182600,144984493,956,956,956,956,0
20241031,182500,144984493,956,956,956,956,0
20241031,182400,144984493,956,956,956,956,0
20241031,182300,144984493,956,956,956,956,0
20241031,182200,144984493,956,956,956,956,0
20241031,182100,144984493,956,956,956,956,0
20241031,182000,144984493,956,956,956,956,0
20241031,181900,144984493,956,956,956,956,0
20241031,181800,144984493,956,956,956,956,0
20241031,181700,144984493,956,956,956,956,0
20241031,181600,144984493,956,956,956,956,0
20241031,181500,144984493,956,956,956,956,0
20241031,181400,144984493,956,956,956,956,0
20241031,181300,144984493,956,956,956,956,8696
20241031,181200,144984493,956,956,956,956,0
20241031,181100,144984493,956,956,956,956,0
20241031,181000,144984493,956,956,956,956,0
20241031,180900,144984493,956,956,956,956,0
20241031,180800,144984493,956,956,956,956,0
20241031,180700,144984493,956,956,956,956,0
20241031,180600,144984493,956,956,956,956,0
20241031,180500,144984493,956,956,956,956,0
20241031,180400,144984493,956,956,956,956,0
20241031,180300,144984493,956,956,956,956,0
20241031,180200,144984493,956,956,956,956,0
20241031,180100,144984493,956,956,956,956,0
20241031,180000,144984493,956,956,956,956,0
20241031,175900,144984493,956,956,956,956,0
20241031,175800,144984493,956,956,956,956,0
20241031,175700,144984493,956,956,956,956,0
20241031,175600,144984493,956,956,956,956,0
20241031,175500,144984493,956,956,956,956,0
20241031,175400,144984493,956,956,956,956,0
20241031,175300,144984493,956,956,956,956,0
20241031,175200,144984493,956,956,956,956,0
20241031,175100,144984493,956,956,956,956,0
20241031,175000,144984493,956,956,956,956,0
20241031,174900,144984493,956,956,956,956,0
20241031,174800,144984493,956,956,956,956,0
20241031,174700,144984493,956,956,956,956,0
20241031,174600,144984493,956,956,956,956,0
20241031,174500,144984493,956,956,956,956,0
20241031,174400,144984493,956,956,956,956,0
20241031,174300,144984493,956,956,956,956,8696
20241031,174200,144984493,956,956,956,956,0
20241031,174100,144984493,956,956,956,956,0
20241031,174000,144984493,956,956,956,956,0
20241031,173900,144984493,956,956,956,956,0
20241031,173800,144984493,956,956,956,956,0
20241031,173700,144984493,956,956,956,956,0
20241031,173600,144984493,956,956,956,956,0
20241031,173500,144984493,956,956,956,956,0
20241031,173400,144984493,956,956,956,956,0
20241031,173300,144984493,956,956,956,956,0
20241031,173200,144984493,956,956,956,956,0
20241031,173100,144984493,956,956,956,956,0
20241031,173000,144984493,956,956,956,956,0
20241031,172900,144984493,956,956,956,956,0
20241031,172800,144984493,956,956,956,956,0
20241031,172700,144984493,956,956,956,956,0
20241031,172600,144984493,956,956,956,956,0
20241031,172500,144984493,956,956,956,956,0
20241031,172400,144984493,956,956,956,956,0
20241031,172300,144984493,956,956,956,956,0
20241031,172200,144984493,956,956,956,956,0
20241031,172100,144984493,956,956,956,956,0
20241031,172000,144984493,956,956,956,956,0
20241031,171900,144984493,956,956,956,956,0
20241031,171800,144984493,956,956,956,956,0
20241031,171700,144984493,956,956,956,956,0
20241031,171600,144984493,956,956,956,956,0
20241031,171500,144984493,956,956,956,956,0
20241031,171400,144984493,956,956,956,956,0
20241031,171300,144984493,956,956,956,956,8696
20241031,171200,144984493,956,956,956,956,0
20241031,171100,144984493,956,956,956,956,0
20241031,171000,144984493,956,956,956,956,0
20241031,170900,144984493,956,956,956,956,0
20241031,170800,144984493,956,956,956,956,0
20241031,170700,144984493,956,956,956,956,0
20241031,170600,144984493,956,956,956,956,0
20241031,170500,144984493,956,956,956,956,0
20241031,170400,144984493,956,956,956,956,0
20241031,170300,144984493,956,956,956,956,0
20241031,170200,144984493,956,956,956,956,0
20241031,170100,144984493,956,956,956,956,0
20241031,170000,144984493,956,956,956,956,0
20241031,165900,144984493,956,956,956,956,0
20241031,165800,144984493,956,956,956,956,0
20241031,165700,144984493,956,956,956,956,0
20241031,165600,144984493,956,956,956,956,0
20241031,165500,144984493,956,956,956,956,0
20241031,165400,144984493,956,956,956,956,0
20241031,165300,144984493,956,956,956,956,0
20241031,165200,144984493,956,956,956,956,0
20241031,165100,144984493,956,956,956,956,0
20241031,165000,144984493,956,956,956,956,0
20241031,164900,144984493,956,956,956,956,0
20241031,164800,144984493,956,956,956,956,0
20241031,164700,144984493,956,956,956,956,0
20241031,164600,144984493,956,956,956,956,0
20241031,164500,144984493,956,956,956,956,0
20241031,164400,144984493,956,956,956,956,0
20241031,164300,144984493,956,956,956,956,8696
20241031,164200,144984493,956,956,956,956,0
20241031,164100,144984493,956,956,956,956,0
20241031,164000,144984493,956,956,956,956,0
20241031,163900,144984493,956,956,956,956,0
20241031,163800,144984493,956,956,956,956,0
20241031,163700,144984493,956,956,956,956,0
20241031,163600,144984493,956,956,956,956,0
20241031,163500,144984493,956,956,956,956,0
20241031,163400,144984493,956,956,956,956,0
20241031,163300,144984493,956,956,956,956,0
20241031,163200,144984493,956,956,956,956,0
20241031,163100,144984493,956,956,956,956,0
20241031,163000,144984493,956,956,956,956,0
20241031,162900,144984493,956,956,956,956,0
20241031,162800,144984493,956,956,956,956,0
20241031,162700,144984493,956,956,956,956,0
20241031,162600,144984493,956,956,956,956,0
20241031,162500,144984493,956,956,956,956,0
20241031,162400,144984493,956,956,956,956,0
20241031,162300,144984493,956,956,956,956,0
20241031,162200,144984493,956,956,956,956,0
20241031,162100,144984493,956,956,956,956,0
20241031,162000,144984493,956,956,956,956,0
20241031,161900,144984493,956,956,956,956,0
20241031,161800,144984493,956,956,956,956,0
20241031,161700,144984493,956,956,956,956,0
20241031,161600,144984493,956,956,956,956,0
20241031,161500,144984493,956,956,956,956,0
20241031,161400,144984493,956,956,956,956,0
20241031,161300,144984493,956,956,956,956,8696
20241031,161200,144984493,956,956,956,956,0
20241031,161100,144984493,956,956,956,956,0
20241031,161000,144984493,956,956,956,956,0
20241031,160900,144984493,956,956,956,956,0
20241031,160800,144984493,956,956,956,956,0
20241031,160700,144984493,956,956,956,956,0
20241031,160600,144984493,956,956,956,956,0
20241031,160500,144984493,956,956,956,956,0
20241031,160400,144984493,956,956,956,956,0
20241031,160300,144984493,956,956,956,956,0
20241031,160200,144984493,956,956,956,956,0
20241031,160100,144984493,956,956,956,956,0
20241031,160000,144984493,956,956,956,956,0
20241031,155900,144984493,956,956,956,956,0
20241031,155800,144984493,956,956,956,956,0
20241031,155700,144984493,956,956,956,956,0
20241031,155600,144984493,956,956,956,956,0
20241031,155500,144984493,956,956,956,956,0
20241031,155400,144984493,956,956,956,956,0
20241031,155300,144984493,956,956,956,956,0
20241031,155200,144984493,956,956,956,956,0
20241031,155100,144984493,956,956,956,956,0
20241031,155000,144984493,956,956,956,956,0
20241031,154900,144984493,956,956,956,956,0
20241031,154800,144984493,956,956,956,956,0
20241031,154700,144984493,956,956,956,956,0
20241031,154600,144984493,956,956,956,956,0
20241031,154500,144984493,956,956,956,956,0
20241031,154400,144984493,956,956,956,956,0
20241031,154300,144984493,956,956,956,956,8696
20241031,154200,144984493,956,956,956,956,0
20241031,154100,144984493,956,956,956,956,0
20241031,154000,144984493,956,956,956,956,0
20241031,153900,144984493,956,956,956,956,0
20241031,153800,144984493,956,956,956,956,0
20241031,153700,144984493,956,956,956,956,0
20241031,153600,144984493,956,956,956,956,0
20241031,153500,144984493,956,956,956,956,0
20241031,153400,144984493,956,956,956,956,0
20241031,153300,144984493,956,956,956,956,0
20241031,153200,144984493,956,956,956,956,0
20241031,153100,144984493,956,956,956,956,0
20241031,153000,144984493,956,956,956,956,8696
20241031,152900,136671117,948,948,948,948,0
20241031,152800,136671117,948,948,948,948,0
20241031,152700,136671117,948,948,948,948,0
20241031,152600,136671117,948,948,948,948,0
20241031,152500,136671117,948,948,948,948,0
20241031,152400,136671117,948,948,948,948,0
20241031,152300,136671117,948,948,948,948,0
20241031,152200,136671117,948,948,948,948,0
20241031,152100,136671117,948,948,948,948,0
20241031,152000,136671117,948,948,948,948,0
20241031,151900,136671117,948,948,948,948,0
20241031,151800,136671117,948,950,950,948,2730
20241031,151700,134082688,953,953,953,953,0
20241031,151600,134082688,953,953,953,953,50
20241031,151500,134035038,955,955,955,955,0
20241031,151400,134035038,955,955,955,955,0
20241031,151300,134035038,955,955,955,955,0
20241031,151200,134035038,955,955,955,955,0
20241031,151100,134035038,955,955,955,955,0
20241031,151000,134035038,955,952,955,952,700
20241031,150900,133368002,952,952,952,952,0
20241031,150800,133368002,952,952,952,952,1
20241031,150700,133367050,948,951,951,948,11215
20241031,150600,122728517,952,952,952,952,0
20241031,150500,122728517,952,952,952,952,10
20241031,150400,122718997,952,952,952,952,0
20241031,150300,122718997,952,952,952,952,0
20241031,150200,122718997,952,952,952,952,0
20241031,150100,122718997,952,952,952,952,0
20241031,150000,122718997,952,952,952,952,1
20241031,145900,122718045,948,948,948,948,0
20241031,145800,122718045,948,948,948,948,0
20241031,145700,122718045,948,948,948,948,63
20241031,145600,122658321,948,952,952,948,2285
20241031,145500,120488932,952,952,952,952,161
20241031,145400,120335660,952,952,952,952,476
20241031,145300,119882508,951,951,951,951,23
20241031,145200,119860635,952,952,952,952,0
20241031,145100,119860635,952,952,952,952,0
20241031,145000,119860635,952,951,952,951,18
20241031,144900,119843516,951,951,951,951,150
20241031,144800,119700866,951,951,951,951,61
20241031,144700,119642855,952,952,952,952,2
20241031,144600,119640951,952,952,952,952,0
20241031,144500,119640951,952,952,952,952,0
20241031,144400,119640951,952,953,953,952,316
20241031,144300,119339903,951,951,951,951,0
20241031,144200,119339903,951,951,951,951,10
20241031,144100,119330393,951,951,951,951,0
20241031,144000,119330393,951,951,951,951,0
20241031,143900,119330393,951,948,951,948,2381
20241031,143800,117071561,948,947,948,947,101
20241031,143700,116975814,948,948,948,948,96
20241031,143600,116884806,948,948,948,948,0
20241031,143500,116884806,948,948,948,948,0
20241031,143400,116884806,948,946,948,946,105
20241031,143300,116785472,946,946,946,946,197
20241031,143200,116599110,948,947,948,947,17
20241031,143100,116583004,947,946,947,946,20
20241031,143000,116564074,945,947,947,945,3266
20241031,142900,113476678,948,948,948,948,2
20241031,142800,113474782,948,948,948,948,0
20241031,142700,113474782,948,948,948,948,0
20241031,142600,113474782,948,948,948,948,5
20241031,142500,113470042,948,948,948,948,206
20241031,142400,113274754,948,948,948,947,14
20241031,142300,113261484,949,949,949,949,0
20241031,142200,113261484,949,949,949,949,0
20241031,142100,113261484,949,949,949,949,1
20241031,142000,113260535,949,949,949,949,11
20241031,141900,113250096,949,945,949,944,1751
20241031,141800,111595493,945,944,945,944,138
20241031,141700,111465200,944,950,950,944,20735
20241031,141600,91843094,950,950,950,950,100
20241031,141500,91748094,950,950,950,950,0
20241031,141400,91748094,950,950,950,950,25
20241031,141300,91724344,950,952,952,950,5096
20241031,141200,86879724,954,952,954,952,69
20241031,141100,86814034,952,952,952,952,66
20241031,141000,86751202,953,953,953,953,0
20241031,140900,86751202,953,953,953,952,111
20241031,140800,86645519,953,952,953,952,2490
20241031,140700,84272643,952,952,952,952,0
20241031,140600,84272643,952,952,952,952,0
20241031,140500,84272643,952,952,952,952,0
20241031,140400,84272643,952,952,952,952,0
20241031,140300,84272643,952,952,952,952,7
20241031,140200,84265979,953,953,953,953,0
20241031,140100,84265979,953,953,953,953,0
20241031,140000,84265979,953,953,953,953,0
20241031,135900,84265979,953,953,953,953,0
20241031,135800,84265979,953,953,953,953,0
20241031,135700,84265979,953,953,953,953,214
20241031,135600,84062037,952,952,952,952,0
20241031,135500,84062037,952,952,952,952,100
20241031,135400,83966837,952,952,952,952,298
20241031,135300,83683141,951,951,951,951,0
20241031,135200,83683141,951,951,951,951,100
20241031,135100,83588041,952,952,952,952,0
20241031,135000,83588041,952,952,952,952,0
20241031,134900,83588041,952,952,952,952,2
20241031,134800,83586137,953,953,953,953,1
20241031,134700,83585184,952,952,952,952,0
20241031,134600,83585184,952,952,952,952,99
20241031,134500,83490936,952,952,952,952,0
20241031,134400,83490936,952,952,952,952,100
20241031,134300,83395736,952,952,952,952,0
20241031,134200,83395736,952,952,952,952,1
20241031,134100,83394784,950,950,950,950,1
20241031,134000,83393834,950,950,950,950,100
20241031,133900,83298834,953,953,953,953,0
20241031,133800,83298834,953,953,953,953,0
20241031,133700,83298834,953,951,953,951,2387
20241031,133600,81028795,952,952,952,952,100
20241031,133500,80933595,953,953,953,953,0
20241031,133400,80933595,953,953,953,953,0
20241031,133300,80933595,953,953,953,953,200
20241031,133200,80742995,953,953,953,953,52
20241031,133100,80693439,948,951,951,948,1271
20241031,133000,79487264,952,952,952,952,100
20241031,132900,79392064,952,952,952,952,0
20241031,132800,79392064,952,952,952,952,0
20241031,132700,79392064,952,952,952,952,0
20241031,132600,79392064,952,952,952,952,29
20241031,132500,79364456,953,953,953,953,0
20241031,132400,79364456,953,953,953,953,0
20241031,132300,79364456,953,953,953,953,1
20241031,132200,79363503,952,952,952,952,108
20241031,132100,79260687,953,953,953,953,0
20241031,132000,79260687,953,953,953,953,2
20241031,131900,79258781,952,952,952,952,100
20241031,131800,79163581,952,952,952,952,0
20241031,131700,79163581,952,952,952,952,0
20241031,131600,79163581,952,954,954,952,42
20241031,131500,79123557,953,953,953,953,0
20241031,131400,79123557,953,953,953,953,0
20241031,131300,79123557,953,953,953,953,0
20241031,131200,79123557,953,953,953,953,0
20241031,131100,79123557,953,953,953,953,0
20241031,131000,79123557,953,953,953,953,0
20241031,130900,79123557,953,953,953,953,0
20241031,130800,79123557,953,953,953,953,0
20241031,130700,79123557,953,953,953,953,100
20241031,130600,79028257,953,953,953,953,1187
20241031,130500,77897046,954,955,955,953,482
20241031,130400,77437307,955,955,955,955,22
20241031,130300,77416297,955,955,955,955,0
20241031,130200,77416297,955,955,955,955,0
20241031,130100,77416297,955,955,955,955,24
20241031,130000,77393377,954,954,954,954,69
20241031,125900,77327551,954,954,954,954,0
20241031,125800,77327551,954,954,954,954,10
20241031,125700,77318011,954,954,954,954,0
20241031,125600,77318011,954,954,954,954,100
20241031,125500,77222611,954,954,954,954,1
20241031,125400,77221657,949,949,949,949,0
20241031,125300,77221657,949,949,949,949,0
20241031,125200,77221657,949,950,950,949,2595
20241031,125100,74758112,955,955,955,955,376
20241031,125000,74399032,955,955,955,955,0
20241031,124900,74399032,955,955,955,955,0
20241031,124800,74399032,955,955,955,955,10
20241031,124700,74389482,956,956,956,956,0
20241031,124600,74389482,956,956,956,956,0
20241031,124500,74389482,956,956,956,956,0
20241031,124400,74389482,956,956,956,956,0
20241031,124300,74389482,956,956,956,956,0
20241031,124200,74389482,956,956,956,956,1
20241031,124100,74388526,956,956,956,956,1
20241031,124000,74387570,948,948,948,948,0
20241031,123900,74387570,948,954,954,948,2000
20241031,123800,72490803,956,956,956,956,0
20241031,123700,72490803,956,956,956,956,0
20241031,123600,72490803,956,956,956,956,0
20241031,123500,72490803,956,956,956,956,21
20241031,123400,72470727,956,956,956,956,0
20241031,123300,72470727,956,956,956,956,0
20241031,123200,72470727,956,956,956,956,0
20241031,123100,72470727,956,956,956,956,0
20241031,123000,72470727,956,956,956,956,0
20241031,122900,72470727,956,956,956,956,0
20241031,122800,72470727,956,956,956,956,0
20241031,122700,72470727,956,956,956,956,0
20241031,122600,72470727,956,956,956,956,0
20241031,122500,72470727,956,956,956,956,1
20241031,122400,72469771,954,954,954,954,5
20241031,122300,72465001,954,954,954,954,738
20241031,122200,71760949,954,954,954,954,0
20241031,122100,71760949,954,954,954,954,0
20241031,122000,71760949,954,954,954,954,0
20241031,121900,71760949,954,954,954,954,1
20241031,121800,71759995,951,951,951,951,0
20241031,121700,71759995,951,951,951,951,2703
20241031,121600,69189442,951,951,951,951,1000
20241031,121500,68238442,951,951,951,951,11
20241031,121400,68227981,951,951,951,951,0
20241031,121300,68227981,951,951,951,951,0
20241031,121200,68227981,951,951,951,951,1
20241031,121100,68227030,947,947,947,947,0
20241031,121000,68227030,947,950,950,947,1466
20241031,120900,66836468,950,950,950,950,100
20241031,120800,66741468,951,951,951,951,301
20241031,120700,66455217,952,952,952,952,0
20241031,120600,66455217,952,952,952,952,0
20241031,120500,66455217,952,952,952,952,0
20241031,120400,66455217,952,952,952,952,0
20241031,120300,66455217,952,952,952,952,0
20241031,120200,66455217,952,952,952,952,241
20241031,120100,66225785,953,953,953,953,500
20241031,120000,65749285,954,954,954,954,0
20241031,115900,65749285,954,954,954,954,0
20241031,115800,65749285,954,954,954,954,0
20241031,115700,65749285,954,954,954,954,0
20241031,115600,65749285,954,954,954,954,11
20241031,115500,65738791,954,954,954,954,489
20241031,115400,65272285,954,954,954,954,3
20241031,115300,65269423,954,954,954,954,0
20241031,115200,65269423,954,954,954,954,0
20241031,115100,65269423,954,954,954,953,17
20241031,115000,65253206,954,954,954,954,0
20241031,114900,65253206,954,954,954,954,10
20241031,114800,65243666,954,954,954,954,0
20241031,114700,65243666,954,954,954,954,2
20241031,114600,65241758,954,954,954,954,0
20241031,114500,65241758,954,954,954,954,222
20241031,114400,65029970,954,954,954,954,0
20241031,114300,65029970,954,954,954,954,0
20241031,114200,65029970,954,954,954,954,7
20241031,114100,65023292,954,954,954,954,0
20241031,114000,65023292,954,954,954,954,0
20241031,113900,65023292,954,954,954,954,0
20241031,113800,65023292,954,954,954,954,0
20241031,113700,65023292,954,954,954,954,10
20241031,113600,65013752,957,957,957,957,0
20241031,113500,65013752,957,957,957,957,0
20241031,113400,65013752,957,957,957,957,1
20241031,113300,65012795,954,954,954,954,0
20241031,113200,65012795,954,954,954,954,1400
20241031,113100,63677195,957,957,957,957,12
20241031,113000,63665711,956,956,956,956,26
20241031,112900,63640855,957,957,957,957,0
20241031,112800,63640855,957,957,957,957,2
20241031,112700,63638941,956,953,956,953,523
20241031,112600,63140483,953,956,956,953,6
20241031,112500,63134755,957,957,957,957,0
20241031,112400,63134755,957,957,957,957,101
20241031,112300,63038098,956,956,956,956,2
20241031,112200,63036186,958,957,958,957,3
20241031,112100,63033314,958,957,959,956,27
20241031,112000,63007451,957,957,957,957,1
20241031,111900,63006494,959,959,959,959,0
20241031,111800,63006494,959,953,959,952,2317
20241031,111700,60788702,959,958,959,958,78
20241031,111600,60713977,958,957,958,957,627
20241031,111500,60113325,957,957,957,957,446
20241031,111400,59686503,957,957,957,957,1
20241031,111300,59685546,955,955,955,955,1732
20241031,111200,58031486,955,955,955,955,1000
20241031,111100,57076486,955,955,955,955,1
20241031,111000,57075531,950,950,950,950,816
20241031,110900,56300331,950,950,950,950,0
20241031,110800,56300331,950,950,950,950,0
20241031,110700,56300331,950,950,950,950,0
20241031,110600,56300331,950,950,950,950,0
20241031,110500,56300331,950,950,950,950,0
20241031,110400,56300331,950,950,950,950,0
20241031,110300,56300331,950,950,950,950,691
20241031,110200,55643881,950,950,950,950,1
20241031,110100,55642931,947,947,947,947,0
20241031,110000,55642931,947,948,948,947,1553
20241031,105900,54172112,948,948,948,948,6
20241031,105800,54166424,948,948,948,948,150
20241031,105700,54024224,947,950,950,947,1003
20241031,105600,53073934,954,954,954,954,0
20241031,105500,53073934,954,954,954,954,0
20241031,105400,53073934,954,954,954,954,0
20241031,105300,53073934,954,954,954,954,0
20241031,105200,53073934,954,954,954,954,0
20241031,105100,53073934,954,954,954,954,0
20241031,105000,53073934,954,954,954,954,0
20241031,104900,53073934,954,954,954,954,0
20241031,104800,53073934,954,954,954,954,0
20241031,104700,53073934,954,953,954,953,16
20241031,104600,53058682,953,953,953,953,1
20241031,104500,53057729,947,947,947,947,0
20241031,104400,53057729,947,947,947,947,0
20241031,104300,53057729,947,947,947,947,0
20241031,104200,53057729,947,947,947,947,0
20241031,104100,53057729,947,947,947,947,0
20241031,104000,53057729,947,947,947,947,613
20241031,103900,52477218,954,947,954,947,2
20241031,103800,52475317,948,952,952,948,15000
20241031,103700,38233510,955,955,955,955,0
20241031,103600,38233510,955,955,955,955,1
20241031,103500,38232555,952,952,952,952,1169
20241031,103400,37119667,955,953,955,953,492
20241031,103300,36650789,954,954,954,954,9
20241031,103200,36642203,955,955,955,955,0
20241031,103100,36642203,955,955,955,955,0
20241031,103000,36642203,955,955,955,955,16
20241031,102900,36626923,955,955,955,955,0
20241031,102800,36626923,955,955,955,955,5
20241031,102700,36622148,955,955,955,955,0
20241031,102600,36622148,955,955,955,955,0
20241031,102500,36622148,955,955,955,955,0
20241031,102400,36622148,955,955,955,955,0
20241031,102300,36622148,955,955,955,955,10
20241031,102200,36612598,955,955,955,955,0
20241031,102100,36612598,955,955,955,955,0
20241031,102000,36612598,955,955,955,955,0
20241031,101900,36612598,955,955,955,955,3
20241031,101800,36609733,955,955,955,955,0
20241031,101700,36609733,955,955,955,955,0
20241031,101600,36609733,955,955,955,955,1
20241031,101500,36608778,955,955,955,955,0
20241031,101400,36608778,955,955,955,955,0
20241031,101300,36608778,955,955,955,955,1
20241031,101200,36607823,953,953,953,953,0
20241031,101100,36607823,953,952,953,952,2676
20241031,101000,34058154,952,952,952,952,0
20241031,100900,34058154,952,952,952,952,0
20241031,100800,34058154,952,952,952,952,2
20241031,100700,34056250,952,952,952,952,0
20241031,100600,34056250,952,952,952,952,0
20241031,100500,34056250,952,950,952,950,540
20241031,100400,33542972,950,950,950,950,0
20241031,100300,33542972,950,950,950,950,0
20241031,100200,33542972,950,950,950,950,10
20241031,100100,33533472,947,947,947,947,601
20241031,100000,32964325,948,950,950,948,399
20241031,095900,32585868,950,950,950,950,0
20241031,095800,32585868,950,949,950,949,102
20241031,095700,32489068,950,950,950,950,90
20241031,095600,32403568,948,948,948,948,85
20241031,095500,32322988,950,950,950,950,21
20241031,095400,32303038,950,950,950,950,23
20241031,095300,32281188,950,950,950,950,0
20241031,095200,32281188,950,950,950,950,14
20241031,095100,32267888,950,950,950,950,20
20241031,095000,32248888,950,950,950,950,0
20241031,094900,32248888,950,950,950,950,1
20241031,094800,32247938,947,949,949,947,7
20241031,094700,32241303,950,950,950,950,0
20241031,094600,32241303,950,950,950,950,1
20241031,094500,32240353,950,950,950,950,316
20241031,094400,31940153,950,950,950,950,0
20241031,094300,31940153,950,950,950,950,0
20241031,094200,31940153,950,950,950,950,0
20241031,094100,31940153,950,949,950,947,290
20241031,094000,31665442,949,949,949,949,4
20241031,093900,31661646,949,949,949,949,0
20241031,093800,31661646,949,949,949,949,52
20241031,093700,31612298,947,947,947,947,0
20241031,093600,31612298,947,947,947,947,0
20241031,093500,31612298,947,947,947,947,0
20241031,093400,31612298,947,947,947,947,0
20241031,093300,31612298,947,947,947,947,316
20241031,093200,31313046,951,951,951,951,0
20241031,093100,31313046,951,951,951,951,0
20241031,093000,31313046,951,951,951,951,0
20241031,092900,31313046,951,948,951,948,629
20241031,092800,30716722,951,951,951,951,0
20241031,092700,30716722,951,951,951,951,1
20241031,092600,30715771,951,951,951,951,0
20241031,092500,30715771,951,951,951,951,0
20241031,092400,30715771,951,951,951,951,0
20241031,092300,30715771,951,951,951,951,0
20241031,092200,30715771,951,947,951,947,2002
20241031,092100,28819873,947,947,947,947,0
20241031,092000,28819873,947,951,951,947,836
20241031,091900,28028173,951,951,951,951,2
20241031,091800,28026271,947,951,951,947,3628
20241031,091700,24590547,951,951,951,951,2
20241031,091600,24588645,946,946,946,946,0
20241031,091500,24588645,946,952,952,946,4
20241031,091400,24584855,947,947,947,947,4444
20241031,091300,20376387,948,948,948,948,554
20241031,091200,19851195,954,954,954,954,1
20241031,091100,19850241,947,954,954,947,160
20241031,091000,19698607,947,948,948,947,1186
20241031,090900,18574807,948,948,948,948,1711
20241031,090800,16952779,954,948,954,948,501
20241031,090700,16477825,948,948,948,948,110
20241031,090600,16373545,954,948,954,947,1069
20241031,090500,15361172,954,962,962,948,9748
20241031,090400,6101100,951,957,957,951,1040
20241031,090300,5110285,957,957,957,957,1
20241031,090200,5109328,966,966,966,966,2
20241031,090100,5107396,957,957,957,957,0
20241031,090000,5107396,957,968,968,957,5322