KissMeData/153490/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,202400,178427824,952,952,952,952,2311
20231031,202300,178427824,952,952,952,952,0
20231031,202200,178427824,952,952,952,952,0
20231031,202100,178427824,952,952,952,952,0
20231031,202000,178427824,952,952,952,952,0
20231031,201900,178427824,952,952,952,952,0
20231031,201800,178427824,952,952,952,952,0
20231031,201700,178427824,952,952,952,952,0
20231031,201600,178427824,952,952,952,952,0
20231031,201500,178427824,952,952,952,952,0
20231031,201400,178427824,952,952,952,952,0
20231031,201300,178427824,952,952,952,952,0
20231031,201200,178427824,952,952,952,952,0
20231031,201100,178427824,952,952,952,952,0
20231031,201000,178427824,952,952,952,952,0
20231031,200900,178427824,952,952,952,952,0
20231031,200800,178427824,952,952,952,952,0
20231031,200700,178427824,952,952,952,952,0
20231031,200600,178427824,952,952,952,952,0
20231031,200500,178427824,952,952,952,952,0
20231031,200400,178427824,952,952,952,952,0
20231031,200300,178427824,952,952,952,952,0
20231031,200200,178427824,952,952,952,952,0
20231031,200100,178427824,952,952,952,952,0
20231031,200000,178427824,952,952,952,952,0
20231031,195900,178427824,952,952,952,952,0
20231031,195800,178427824,952,952,952,952,0
20231031,195700,178427824,952,952,952,952,0
20231031,195600,178427824,952,952,952,952,0
20231031,195500,178427824,952,952,952,952,0
20231031,195400,178427824,952,952,952,952,2311
20231031,195300,178427824,952,952,952,952,0
20231031,195200,178427824,952,952,952,952,0
20231031,195100,178427824,952,952,952,952,0
20231031,195000,178427824,952,952,952,952,0
20231031,194900,178427824,952,952,952,952,0
20231031,194800,178427824,952,952,952,952,0
20231031,194700,178427824,952,952,952,952,0
20231031,194600,178427824,952,952,952,952,0
20231031,194500,178427824,952,952,952,952,0
20231031,194400,178427824,952,952,952,952,0
20231031,194300,178427824,952,952,952,952,0
20231031,194200,178427824,952,952,952,952,0
20231031,194100,178427824,952,952,952,952,0
20231031,194000,178427824,952,952,952,952,0
20231031,193900,178427824,952,952,952,952,0
20231031,193800,178427824,952,952,952,952,0
20231031,193700,178427824,952,952,952,952,0
20231031,193600,178427824,952,952,952,952,0
20231031,193500,178427824,952,952,952,952,0
20231031,193400,178427824,952,952,952,952,0
20231031,193300,178427824,952,952,952,952,0
20231031,193200,178427824,952,952,952,952,0
20231031,193100,178427824,952,952,952,952,0
20231031,193000,178427824,952,952,952,952,0
20231031,192900,178427824,952,952,952,952,0
20231031,192800,178427824,952,952,952,952,0
20231031,192700,178427824,952,952,952,952,0
20231031,192600,178427824,952,952,952,952,0
20231031,192500,178427824,952,952,952,952,0
20231031,192400,178427824,952,952,952,952,2311
20231031,192300,178427824,952,952,952,952,0
20231031,192200,178427824,952,952,952,952,0
20231031,192100,178427824,952,952,952,952,0
20231031,192000,178427824,952,952,952,952,0
20231031,191900,178427824,952,952,952,952,0
20231031,191800,178427824,952,952,952,952,0
20231031,191700,178427824,952,952,952,952,0
20231031,191600,178427824,952,952,952,952,0
20231031,191500,178427824,952,952,952,952,0
20231031,191400,178427824,952,952,952,952,0
20231031,191300,178427824,952,952,952,952,0
20231031,191200,178427824,952,952,952,952,0
20231031,191100,178427824,952,952,952,952,0
20231031,191000,178427824,952,952,952,952,0
20231031,190900,178427824,952,952,952,952,0
20231031,190800,178427824,952,952,952,952,0
20231031,190700,178427824,952,952,952,952,0
20231031,190600,178427824,952,952,952,952,0
20231031,190500,178427824,952,952,952,952,0
20231031,190400,178427824,952,952,952,952,0
20231031,190300,178427824,952,952,952,952,0
20231031,190200,178427824,952,952,952,952,0
20231031,190100,178427824,952,952,952,952,0
20231031,190000,178427824,952,952,952,952,0
20231031,185900,178427824,952,952,952,952,0
20231031,185800,178427824,952,952,952,952,0
20231031,185700,178427824,952,952,952,952,0
20231031,185600,178427824,952,952,952,952,0
20231031,185500,178427824,952,952,952,952,0
20231031,185400,178427824,952,952,952,952,2311
20231031,185300,178427824,952,952,952,952,0
20231031,185200,178427824,952,952,952,952,0
20231031,185100,178427824,952,952,952,952,0
20231031,185000,178427824,952,952,952,952,0
20231031,184900,178427824,952,952,952,952,0
20231031,184800,178427824,952,952,952,952,0
20231031,184700,178427824,952,952,952,952,0
20231031,184600,178427824,952,952,952,952,0
20231031,184500,178427824,952,952,952,952,0
20231031,184400,178427824,952,952,952,952,0
20231031,184300,178427824,952,952,952,952,0
20231031,184200,178427824,952,952,952,952,0
20231031,184100,178427824,952,952,952,952,0
20231031,184000,178427824,952,952,952,952,0
20231031,183900,178427824,952,952,952,952,0
20231031,183800,178427824,952,952,952,952,0
20231031,183700,178427824,952,952,952,952,0
20231031,183600,178427824,952,952,952,952,0
20231031,183500,178427824,952,952,952,952,0
20231031,183400,178427824,952,952,952,952,0
20231031,183300,178427824,952,952,952,952,0
20231031,183200,178427824,952,952,952,952,0
20231031,183100,178427824,952,952,952,952,0
20231031,183000,178427824,952,952,952,952,0
20231031,182900,178427824,952,952,952,952,0
20231031,182800,178427824,952,952,952,952,0
20231031,182700,178427824,952,952,952,952,0
20231031,182600,178427824,952,952,952,952,0
20231031,182500,178427824,952,952,952,952,0
20231031,182400,178427824,952,952,952,952,2311
20231031,182300,178427824,952,952,952,952,0
20231031,182200,178427824,952,952,952,952,0
20231031,182100,178427824,952,952,952,952,0
20231031,182000,178427824,952,952,952,952,0
20231031,181900,178427824,952,952,952,952,0
20231031,181800,178427824,952,952,952,952,0
20231031,181700,178427824,952,952,952,952,0
20231031,181600,178427824,952,952,952,952,0
20231031,181500,178427824,952,952,952,952,0
20231031,181400,178427824,952,952,952,952,0
20231031,181300,178427824,952,952,952,952,0
20231031,181200,178427824,952,952,952,952,0
20231031,181100,178427824,952,952,952,952,0
20231031,181000,178427824,952,952,952,952,0
20231031,180900,178427824,952,952,952,952,0
20231031,180800,178427824,952,952,952,952,0
20231031,180700,178427824,952,952,952,952,0
20231031,180600,178427824,952,952,952,952,0
20231031,180500,178427824,952,952,952,952,0
20231031,180400,178427824,952,952,952,952,0
20231031,180300,178427824,952,952,952,952,0
20231031,180200,178427824,952,952,952,952,0
20231031,180100,178427824,952,952,952,952,0
20231031,180000,178427824,952,952,952,952,0
20231031,175900,178427824,952,952,952,952,0
20231031,175800,178427824,952,952,952,952,0
20231031,175700,178427824,952,952,952,952,0
20231031,175600,178427824,952,952,952,952,0
20231031,175500,178427824,952,952,952,952,0
20231031,175400,178427824,952,952,952,952,2311
20231031,175300,178427824,952,952,952,952,0
20231031,175200,178427824,952,952,952,952,0
20231031,175100,178427824,952,952,952,952,0
20231031,175000,178427824,952,952,952,952,0
20231031,174900,178427824,952,952,952,952,0
20231031,174800,178427824,952,952,952,952,0
20231031,174700,178427824,952,952,952,952,0
20231031,174600,178427824,952,952,952,952,0
20231031,174500,178427824,952,952,952,952,0
20231031,174400,178427824,952,952,952,952,0
20231031,174300,178427824,952,952,952,952,0
20231031,174200,178427824,952,952,952,952,0
20231031,174100,178427824,952,952,952,952,0
20231031,174000,178427824,952,952,952,952,0
20231031,173900,178427824,952,952,952,952,0
20231031,173800,178427824,952,952,952,952,0
20231031,173700,178427824,952,952,952,952,0
20231031,173600,178427824,952,952,952,952,0
20231031,173500,178427824,952,952,952,952,0
20231031,173400,178427824,952,952,952,952,0
20231031,173300,178427824,952,952,952,952,0
20231031,173200,178427824,952,952,952,952,0
20231031,173100,178427824,952,952,952,952,0
20231031,173000,178427824,952,952,952,952,0
20231031,172900,178427824,952,952,952,952,0
20231031,172800,178427824,952,952,952,952,0
20231031,172700,178427824,952,952,952,952,0
20231031,172600,178427824,952,952,952,952,0
20231031,172500,178427824,952,952,952,952,0
20231031,172400,178427824,952,952,952,952,2311
20231031,172300,178427824,952,952,952,952,0
20231031,172200,178427824,952,952,952,952,0
20231031,172100,178427824,952,952,952,952,0
20231031,172000,178427824,952,952,952,952,0
20231031,171900,178427824,952,952,952,952,0
20231031,171800,178427824,952,952,952,952,0
20231031,171700,178427824,952,952,952,952,0
20231031,171600,178427824,952,952,952,952,0
20231031,171500,178427824,952,952,952,952,0
20231031,171400,178427824,952,952,952,952,0
20231031,171300,178427824,952,952,952,952,0
20231031,171200,178427824,952,952,952,952,0
20231031,171100,178427824,952,952,952,952,0
20231031,171000,178427824,952,952,952,952,0
20231031,170900,178427824,952,952,952,952,0
20231031,170800,178427824,952,952,952,952,0
20231031,170700,178427824,952,952,952,952,0
20231031,170600,178427824,952,952,952,952,0
20231031,170500,178427824,952,952,952,952,0
20231031,170400,178427824,952,952,952,952,0
20231031,170300,178427824,952,952,952,952,0
20231031,170200,178427824,952,952,952,952,0
20231031,170100,178427824,952,952,952,952,0
20231031,170000,178427824,952,952,952,952,0
20231031,165900,178427824,952,952,952,952,0
20231031,165800,178427824,952,952,952,952,0
20231031,165700,178427824,952,952,952,952,0
20231031,165600,178427824,952,952,952,952,0
20231031,165500,178427824,952,952,952,952,0
20231031,165400,178427824,952,952,952,952,2311
20231031,165300,178427824,952,952,952,952,0
20231031,165200,178427824,952,952,952,952,0
20231031,165100,178427824,952,952,952,952,0
20231031,165000,178427824,952,952,952,952,0
20231031,164900,178427824,952,952,952,952,0
20231031,164800,178427824,952,952,952,952,0
20231031,164700,178427824,952,952,952,952,0
20231031,164600,178427824,952,952,952,952,0
20231031,164500,178427824,952,952,952,952,0
20231031,164400,178427824,952,952,952,952,0
20231031,164300,178427824,952,952,952,952,0
20231031,164200,178427824,952,952,952,952,0
20231031,164100,178427824,952,952,952,952,0
20231031,164000,178427824,952,952,952,952,0
20231031,163900,178427824,952,952,952,952,0
20231031,163800,178427824,952,952,952,952,0
20231031,163700,178427824,952,952,952,952,0
20231031,163600,178427824,952,952,952,952,0
20231031,163500,178427824,952,952,952,952,0
20231031,163400,178427824,952,952,952,952,0
20231031,163300,178427824,952,952,952,952,0
20231031,163200,178427824,952,952,952,952,0
20231031,163100,178427824,952,952,952,952,0
20231031,163000,178427824,952,952,952,952,0
20231031,162900,178427824,952,952,952,952,0
20231031,162800,178427824,952,952,952,952,0
20231031,162700,178427824,952,952,952,952,0
20231031,162600,178427824,952,952,952,952,0
20231031,162500,178427824,952,952,952,952,0
20231031,162400,178427824,952,952,952,952,2311
20231031,162300,178427824,952,952,952,952,0
20231031,162200,178427824,952,952,952,952,0
20231031,162100,178427824,952,952,952,952,0
20231031,162000,178427824,952,952,952,952,0
20231031,161900,178427824,952,952,952,952,0
20231031,161800,178427824,952,952,952,952,0
20231031,161700,178427824,952,952,952,952,0
20231031,161600,178427824,952,952,952,952,0
20231031,161500,178427824,952,952,952,952,0
20231031,161400,178427824,952,952,952,952,0
20231031,161300,178427824,952,952,952,952,0
20231031,161200,178427824,952,952,952,952,0
20231031,161100,178427824,952,952,952,952,0
20231031,161000,178427824,952,952,952,952,0
20231031,160900,178427824,952,952,952,952,0
20231031,160800,178427824,952,952,952,952,0
20231031,160700,178427824,952,952,952,952,0
20231031,160600,178427824,952,952,952,952,0
20231031,160500,178427824,952,952,952,952,0
20231031,160400,178427824,952,952,952,952,0
20231031,160300,178427824,952,952,952,952,0
20231031,160200,178427824,952,952,952,952,0
20231031,160100,178427824,952,952,952,952,0
20231031,160000,178427824,952,952,952,952,0
20231031,155900,178427824,952,952,952,952,0
20231031,155800,178427824,952,952,952,952,0
20231031,155700,178427824,952,952,952,952,0
20231031,155600,178427824,952,952,952,952,0
20231031,155500,178427824,952,952,952,952,0
20231031,155400,178427824,952,952,952,952,2311
20231031,155300,178427824,952,952,952,952,0
20231031,155200,178427824,952,952,952,952,0
20231031,155100,178427824,952,952,952,952,0
20231031,155000,178427824,952,952,952,952,0
20231031,154900,178427824,952,952,952,952,0
20231031,154800,178427824,952,952,952,952,0
20231031,154700,178427824,952,952,952,952,0
20231031,154600,178427824,952,952,952,952,0
20231031,154500,178427824,952,952,952,952,0
20231031,154400,178427824,952,952,952,952,0
20231031,154300,178427824,952,952,952,952,0
20231031,154200,178427824,952,952,952,952,0
20231031,154100,178427824,952,952,952,952,0
20231031,154000,178427824,952,952,952,952,0
20231031,153900,178427824,952,952,952,952,0
20231031,153800,178427824,952,952,952,952,0
20231031,153700,178427824,952,952,952,952,0
20231031,153600,178427824,952,952,952,952,0
20231031,153500,178427824,952,952,952,952,0
20231031,153400,178427824,952,952,952,952,0
20231031,153300,178427824,952,952,952,952,0
20231031,153200,178427824,952,952,952,952,0
20231031,153100,178427824,952,952,952,952,0
20231031,153000,178427824,952,952,952,952,2311
20231031,152900,176227752,951,951,951,951,0
20231031,152800,176227752,951,951,951,951,0
20231031,152700,176227752,951,951,951,951,0
20231031,152600,176227752,951,951,951,951,0
20231031,152500,176227752,951,951,951,951,0
20231031,152400,176227752,951,951,951,951,0
20231031,152300,176227752,951,951,951,951,0
20231031,152200,176227752,951,951,951,951,0
20231031,152100,176227752,951,951,951,951,0
20231031,152000,176227752,951,951,951,951,0
20231031,151900,176227752,951,949,951,941,1855
20231031,151800,174468501,948,947,948,942,1933
20231031,151700,172638343,941,941,941,941,0
20231031,151600,172638343,941,941,941,941,0
20231031,151500,172638343,941,941,941,941,2
20231031,151400,172636461,947,947,947,947,0
20231031,151300,172636461,947,947,947,947,0
20231031,151200,172636461,947,940,947,940,59
20231031,151100,172580994,940,941,941,940,2425
20231031,151000,170301394,941,941,941,941,181
20231031,150900,170131073,947,941,947,941,59
20231031,150800,170075548,940,940,940,940,0
20231031,150700,170075548,940,940,940,940,2999
20231031,150600,167256488,940,941,941,940,1530
20231031,150500,165818259,947,941,947,941,3
20231031,150400,165815430,941,946,946,941,233
20231031,150300,165596172,941,940,941,940,168
20231031,150200,165438142,940,941,941,940,2714
20231031,150100,162886620,941,941,941,941,905
20231031,150000,162035015,941,941,941,941,58
20231031,145900,161980437,941,941,941,941,0
20231031,145800,161980437,941,941,941,941,1114
20231031,145700,160932163,942,946,947,942,6639
20231031,145600,154676670,946,946,946,946,0
20231031,145500,154676670,946,946,946,946,0
20231031,145400,154676670,946,946,946,943,4520
20231031,145300,150405962,947,947,947,947,100
20231031,145200,150311262,946,946,946,946,900
20231031,145100,149459862,947,946,947,946,210
20231031,145000,149261097,947,947,947,947,0
20231031,144900,149261097,947,947,947,947,0
20231031,144800,149261097,947,946,947,946,76
20231031,144700,149189200,946,946,946,946,0
20231031,144600,149189200,946,946,946,946,20
20231031,144500,149170280,946,947,947,946,449
20231031,144400,148745306,947,946,947,946,41
20231031,144300,148706490,946,946,946,946,24
20231031,144200,148683786,946,946,946,946,23
20231031,144100,148662028,947,947,947,946,634
20231031,144000,148062027,947,947,947,947,0
20231031,143900,148062027,947,948,948,947,58
20231031,143800,148007100,947,947,947,947,0
20231031,143700,148007100,947,947,947,947,0
20231031,143600,148007100,947,947,947,947,58
20231031,143500,147952174,947,947,947,947,0
20231031,143400,147952174,947,947,947,947,8
20231031,143300,147944598,951,951,951,951,0
20231031,143200,147944598,951,951,951,951,0
20231031,143100,147944598,951,951,951,951,0
20231031,143000,147944598,951,951,951,951,0
20231031,142900,147944598,951,951,951,951,0
20231031,142800,147944598,951,951,951,951,0
20231031,142700,147944598,951,951,951,951,0
20231031,142600,147944598,951,951,951,951,1
20231031,142500,147943647,947,947,947,947,1
20231031,142400,147942700,947,947,947,947,58
20231031,142300,147887774,947,947,947,947,0
20231031,142200,147887774,947,947,947,947,0
20231031,142100,147887774,947,947,947,947,58
20231031,142000,147832848,947,947,947,947,0
20231031,141900,147832848,947,947,947,947,0
20231031,141800,147832848,947,947,947,947,88
20231031,141700,147749512,947,947,947,947,0
20231031,141600,147749512,947,947,947,947,1584
20231031,141500,146249464,951,951,951,951,0
20231031,141400,146249464,951,951,951,951,10
20231031,141300,146239954,950,950,950,950,5000
20231031,141200,141489954,950,950,950,950,0
20231031,141100,141489954,950,951,951,950,2
20231031,141000,141488053,951,951,951,951,0
20231031,140900,141488053,951,951,951,951,0
20231031,140800,141488053,951,951,951,951,0
20231031,140700,141488053,951,951,951,951,0
20231031,140600,141488053,951,951,951,951,0
20231031,140500,141488053,951,947,952,947,512
20231031,140400,141003140,948,948,948,948,2237
20231031,140300,138882464,952,952,952,952,0
20231031,140200,138882464,952,951,952,951,42
20231031,140100,138842518,949,949,949,949,1040
20231031,140000,137855558,952,952,952,952,0
20231031,135900,137855558,952,952,952,952,0
20231031,135800,137855558,952,952,952,952,0
20231031,135700,137855558,952,952,952,952,0
20231031,135600,137855558,952,952,952,952,0
20231031,135500,137855558,952,952,952,952,1
20231031,135400,137854606,953,953,953,953,0
20231031,135300,137854606,953,953,953,953,0
20231031,135200,137854606,953,953,953,953,1000
20231031,135100,136901606,953,953,953,953,1
20231031,135000,136900653,953,953,953,953,1
20231031,134900,136899700,953,953,953,953,6
20231031,134800,136893982,953,953,953,953,6
20231031,134700,136888264,953,953,953,953,1
20231031,134600,136887311,953,953,953,953,0
20231031,134500,136887311,953,953,953,953,0
20231031,134400,136887311,953,953,953,953,0
20231031,134300,136887311,953,953,953,953,10
20231031,134200,136877781,953,953,953,953,0
20231031,134100,136877781,953,953,953,953,0
20231031,134000,136877781,953,953,953,953,22
20231031,133900,136856815,954,954,954,954,0
20231031,133800,136856815,954,954,954,954,0
20231031,133700,136856815,954,954,954,954,0
20231031,133600,136856815,954,954,954,954,113
20231031,133500,136749013,954,954,954,954,0
20231031,133400,136749013,954,954,954,954,0
20231031,133300,136749013,954,953,954,953,20
20231031,133200,136729944,954,954,954,954,0
20231031,133100,136729944,954,954,954,954,0
20231031,133000,136729944,954,954,954,954,0
20231031,132900,136729944,954,954,954,954,0
20231031,132800,136729944,954,954,954,954,0
20231031,132700,136729944,954,954,954,954,0
20231031,132600,136729944,954,954,954,954,0
20231031,132500,136729944,954,954,954,954,0
20231031,132400,136729944,954,954,954,954,0
20231031,132300,136729944,954,954,954,954,8
20231031,132200,136722312,954,953,954,953,300
20231031,132100,136436130,954,954,954,954,0
20231031,132000,136436130,954,954,954,954,0
20231031,131900,136436130,954,954,954,954,0
20231031,131800,136436130,954,954,954,954,0
20231031,131700,136436130,954,954,954,954,500
20231031,131600,135959130,955,949,955,949,3016
20231031,131500,133090497,949,949,949,949,0
20231031,131400,133090497,949,949,949,949,60
20231031,131300,133033557,949,949,949,949,0
20231031,131200,133033557,949,945,949,945,124
20231031,131100,132916373,949,949,949,949,0
20231031,131000,132916373,949,949,949,949,0
20231031,130900,132916373,949,949,949,949,2105
20231031,130800,130918728,950,950,950,950,0
20231031,130700,130918728,950,950,950,950,0
20231031,130600,130918728,950,950,950,950,0
20231031,130500,130918728,950,945,950,945,2780
20231031,130400,128279654,947,947,947,947,0
20231031,130300,128279654,947,947,947,947,0
20231031,130200,128279654,947,947,947,947,0
20231031,130100,128279654,947,947,947,947,10
20231031,130000,128270184,947,947,947,947,0
20231031,125900,128270184,947,947,947,947,0
20231031,125800,128270184,947,947,947,947,0
20231031,125700,128270184,947,947,947,947,194
20231031,125600,128086466,947,947,947,947,106
20231031,125500,127986084,947,947,947,947,300
20231031,125400,127701984,947,947,947,947,0
20231031,125300,127701984,947,947,947,947,0
20231031,125200,127701984,947,947,947,947,40
20231031,125100,127664104,947,947,947,947,40
20231031,125000,127626224,947,947,947,947,10
20231031,124900,127616754,947,947,947,947,40
20231031,124800,127578874,945,948,948,945,4837
20231031,124700,123003230,950,950,950,950,0
20231031,124600,123003230,950,950,950,950,200
20231031,124500,122813230,950,950,950,950,0
20231031,124400,122813230,950,950,950,950,0
20231031,124300,122813230,950,950,950,950,10
20231031,124200,122803730,950,950,950,950,0
20231031,124100,122803730,950,950,950,950,0
20231031,124000,122803730,950,949,950,949,10
20231031,123900,122794232,947,950,950,947,359
20231031,123800,122454208,950,950,950,950,0
20231031,123700,122454208,950,950,950,950,0
20231031,123600,122454208,950,950,950,950,0
20231031,123500,122454208,950,950,950,950,0
20231031,123400,122454208,950,950,950,950,0
20231031,123300,122454208,950,947,950,947,59
20231031,123200,122398332,947,947,947,947,0
20231031,123100,122398332,947,949,950,947,6006
20231031,123000,116708815,948,948,948,948,150
20231031,122900,116566615,950,950,950,950,9
20231031,122800,116558065,949,949,949,949,100
20231031,122700,116463165,950,950,950,950,10
20231031,122600,116453665,950,950,950,950,10
20231031,122500,116444165,950,950,950,950,0
20231031,122400,116444165,950,950,950,950,0
20231031,122300,116444165,950,950,950,950,1
20231031,122200,116443215,948,948,948,948,500
20231031,122100,115969215,948,948,948,948,58
20231031,122000,115914231,947,947,947,947,0
20231031,121900,115914231,947,947,947,947,0
20231031,121800,115914231,947,948,948,947,284
20231031,121700,115645090,948,948,948,948,2
20231031,121600,115643194,948,949,949,947,430
20231031,121500,115235654,949,949,949,947,2499
20231031,121400,112867237,949,950,950,949,100
20231031,121300,112772287,949,949,949,949,50
20231031,121200,112724837,949,948,949,948,181
20231031,121100,112553149,950,950,950,950,0
20231031,121000,112553149,950,950,950,950,100
20231031,120900,112458149,950,950,950,950,0
20231031,120800,112458149,950,950,950,950,0
20231031,120700,112458149,950,950,950,950,0
20231031,120600,112458149,950,953,953,950,11037
20231031,120500,101969110,954,954,954,954,0
20231031,120400,101969110,954,954,954,954,0
20231031,120300,101969110,954,954,954,954,0
20231031,120200,101969110,954,954,954,954,0
20231031,120100,101969110,954,952,954,952,110
20231031,120000,101864388,952,952,952,952,0
20231031,115900,101864388,952,951,952,951,512
20231031,115800,101377370,952,951,952,951,355
20231031,115700,101039565,952,951,952,951,158
20231031,115600,100889207,951,952,952,951,500
20231031,115500,100413407,952,952,952,952,105
20231031,115400,100313447,951,952,952,951,1156
20231031,115300,99213495,952,952,952,952,4
20231031,115200,99209687,955,953,955,951,412
20231031,115100,98817066,955,955,955,955,0
20231031,115000,98817066,955,955,955,955,1667
20231031,114900,97225081,953,953,953,953,373
20231031,114800,96869612,951,951,951,951,58
20231031,114700,96814454,951,952,952,951,7749
20231031,114600,89441286,953,954,954,953,1547
20231031,114500,87966488,954,955,955,954,1161
20231031,114400,86857874,956,956,956,956,0
20231031,114300,86857874,956,956,956,956,433
20231031,114200,86443926,958,958,958,958,0
20231031,114100,86443926,958,956,958,956,576
20231031,114000,85893262,956,957,957,956,1025
20231031,113900,84912339,958,958,958,958,0
20231031,113800,84912339,958,958,958,958,0
20231031,113700,84912339,958,958,958,958,1774
20231031,113600,83212847,959,958,959,958,1054
20231031,113500,82202119,958,958,958,958,156
20231031,113400,82052671,959,959,959,959,0
20231031,113300,82052671,959,956,959,956,893
20231031,113200,81198096,954,956,956,954,1057
20231031,113100,80188710,957,957,957,957,112
20231031,113000,80081526,959,959,959,959,187
20231031,112900,79902193,959,959,959,959,0
20231031,112800,79902193,959,959,959,959,0
20231031,112700,79902193,959,959,959,959,58
20231031,112600,79846571,959,959,959,959,0
20231031,112500,79846571,959,959,959,959,0
20231031,112400,79846571,959,959,959,959,115
20231031,112300,79736286,959,959,959,959,0
20231031,112200,79736286,959,961,961,959,3000
20231031,112100,76857016,962,962,962,962,0
20231031,112000,76857016,962,962,962,962,0
20231031,111900,76857016,962,962,962,962,15
20231031,111800,76842586,961,961,961,961,80
20231031,111700,76765706,961,961,961,961,36
20231031,111600,76731110,961,961,961,961,0
20231031,111500,76731110,961,961,961,961,0
20231031,111400,76731110,961,961,961,961,0
20231031,111300,76731110,961,961,961,961,988
20231031,111200,75781642,961,960,961,960,116
20231031,111100,75670224,960,960,960,960,0
20231031,111000,75670224,960,960,960,960,0
20231031,110900,75670224,960,960,960,960,58
20231031,110800,75614544,960,960,960,960,0
20231031,110700,75614544,960,960,960,960,0
20231031,110600,75614544,960,960,960,960,2061
20231031,110500,73635984,961,961,961,961,486
20231031,110400,73168938,963,962,963,962,5
20231031,110300,73164124,961,961,961,961,262
20231031,110200,72912342,961,961,961,961,0
20231031,110100,72912342,961,961,961,961,0
20231031,110000,72912342,961,961,961,961,58
20231031,105900,72856604,961,961,961,961,5
20231031,105800,72851799,961,961,961,961,0
20231031,105700,72851799,961,961,961,961,572
20231031,105600,72302107,961,961,961,961,0
20231031,105500,72302107,961,961,961,961,0
20231031,105400,72302107,961,961,961,961,58
20231031,105300,72246369,961,961,961,961,0
20231031,105200,72246369,961,961,961,961,0
20231031,105100,72246369,961,961,961,961,59
20231031,105000,72189670,961,961,961,961,0
20231031,104900,72189670,961,961,961,961,0
20231031,104800,72189670,961,961,961,961,59
20231031,104700,72132971,960,960,960,960,0
20231031,104600,72132971,960,960,960,960,3059
20231031,104500,69196331,959,959,959,959,678
20231031,104400,68546129,959,959,959,959,0
20231031,104300,68546129,959,959,959,959,0
20231031,104200,68546129,959,959,959,959,0
20231031,104100,68546129,959,959,959,959,60
20231031,104000,68488589,958,958,958,958,0
20231031,103900,68488589,958,958,958,958,59
20231031,103800,68432067,958,958,958,958,54
20231031,103700,68380335,958,958,958,958,11
20231031,103600,68369797,958,957,958,957,22
20231031,103500,68348723,958,958,958,958,60
20231031,103400,68291243,958,957,958,957,19
20231031,103300,68273047,955,955,955,955,162
20231031,103200,68118337,955,955,955,955,0
20231031,103100,68118337,955,955,955,955,144
20231031,103000,67980817,958,958,958,958,0
20231031,102900,67980817,958,958,958,958,0
20231031,102800,67980817,958,958,958,958,1
20231031,102700,67979859,953,953,953,953,59
20231031,102600,67923632,953,956,956,952,10808
20231031,102500,57610767,958,957,958,957,1112
20231031,102400,56546581,958,958,958,958,32
20231031,102300,56515925,958,958,958,958,5
20231031,102200,56511135,958,957,958,957,73
20231031,102100,56441273,957,958,958,956,5342
20231031,102000,51328828,959,959,959,959,70
20231031,101900,51261698,959,959,959,959,80
20231031,101800,51184978,960,960,960,960,1
20231031,101700,51184018,960,960,960,960,0
20231031,101600,51184018,960,960,960,960,810
20231031,101500,50406418,963,963,963,963,0
20231031,101400,50406418,963,963,963,963,10
20231031,101300,50396788,961,961,961,961,1060
20231031,101200,49378128,962,964,964,962,298
20231031,101100,49091213,970,970,970,970,0
20231031,101000,49091213,970,968,970,968,3072
20231031,100900,46112454,969,969,969,969,50
20231031,100800,46064004,969,969,969,969,0
20231031,100700,46064004,969,969,969,969,1
20231031,100600,46063035,964,963,964,963,125
20231031,100500,45942601,963,963,963,963,0
20231031,100400,45942601,963,963,963,963,1
20231031,100300,45941638,963,963,963,963,70
20231031,100200,45874228,963,963,963,963,40
20231031,100100,45835708,960,960,960,960,40
20231031,100000,45797308,958,960,960,956,1868
20231031,095900,44007720,960,960,960,960,100
20231031,095800,43911720,960,963,963,960,9415
20231031,095700,34867040,963,961,963,961,16
20231031,095600,34851644,963,963,963,963,0
20231031,095500,34851644,963,962,963,962,21
20231031,095400,34831422,961,963,963,961,341
20231031,095300,34503489,964,967,967,964,5032
20231031,095200,29650702,968,970,970,968,3
20231031,095100,29647795,976,976,976,976,0
20231031,095000,29647795,976,976,976,976,83
20231031,094900,29566787,976,976,976,976,27
20231031,094800,29540435,977,977,977,977,0
20231031,094700,29540435,977,968,977,968,490
20231031,094600,29063356,968,968,968,968,0
20231031,094500,29063356,968,968,968,968,329
20231031,094400,28744884,968,968,968,968,101
20231031,094300,28647116,967,967,967,967,400
20231031,094200,28260316,965,967,968,965,4509
20231031,094100,23909094,968,968,968,968,1
20231031,094000,23908126,967,977,977,967,6408
20231031,093900,17698489,977,977,977,977,1
20231031,093800,17697512,977,977,977,977,21
20231031,093700,17676995,976,975,976,975,640
20231031,093600,17052356,971,976,976,971,451
20231031,093500,16614335,976,976,976,976,1
20231031,093400,16613359,976,976,976,976,1
20231031,093300,16612383,976,975,976,975,2
20231031,093200,16610432,976,976,976,976,20
20231031,093100,16590912,977,977,977,977,0
20231031,093000,16590912,977,977,977,977,0
20231031,092900,16590912,977,977,977,977,0
20231031,092800,16590912,977,977,977,977,0
20231031,092700,16590912,977,977,977,977,0
20231031,092600,16590912,977,977,977,977,0
20231031,092500,16590912,977,977,977,977,0
20231031,092400,16590912,977,977,977,977,0
20231031,092300,16590912,977,977,977,977,20
20231031,092200,16571372,968,968,968,968,500
20231031,092100,16087372,968,974,978,968,2592
20231031,092000,13571305,973,973,973,973,0
20231031,091900,13571305,973,973,973,973,0
20231031,091800,13571305,973,973,973,973,59
20231031,091700,13513898,973,981,988,973,5009
20231031,091600,8621523,982,980,982,979,350
20231031,091500,8278152,981,981,981,981,1
20231031,091400,8277171,982,982,982,982,1
20231031,091300,8276189,982,982,982,972,2030
20231031,091200,6300147,982,982,982,982,17
20231031,091100,6283453,982,982,982,982,1
20231031,091000,6282471,981,981,981,981,0
20231031,090900,6282471,981,981,989,981,102
20231031,090800,6182401,993,993,993,993,0
20231031,090700,6182401,993,993,993,993,0
20231031,090600,6182401,993,993,993,993,0
20231031,090500,6182401,993,993,993,993,0
20231031,090400,6182401,993,993,993,993,0
20231031,090300,6182401,993,993,993,993,0
20231031,090200,6182401,993,993,993,993,1
20231031,090100,6181408,993,991,993,972,1031
20231031,090000,5169550,993,989,993,989,5223