KissMeData/009460/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,185400,29856686,717,717,717,717,843
20241031,185300,29856686,717,717,717,717,0
20241031,185200,29856686,717,717,717,717,0
20241031,185100,29856686,717,717,717,717,0
20241031,185000,29856686,717,717,717,717,0
20241031,184900,29856686,717,717,717,717,0
20241031,184800,29856686,717,717,717,717,0
20241031,184700,29856686,717,717,717,717,0
20241031,184600,29856686,717,717,717,717,0
20241031,184500,29856686,717,717,717,717,0
20241031,184400,29856686,717,717,717,717,0
20241031,184300,29856686,717,717,717,717,0
20241031,184200,29856686,717,717,717,717,0
20241031,184100,29856686,717,717,717,717,0
20241031,184000,29856686,717,717,717,717,0
20241031,183900,29856686,717,717,717,717,0
20241031,183800,29856686,717,717,717,717,0
20241031,183700,29856686,717,717,717,717,0
20241031,183600,29856686,717,717,717,717,0
20241031,183500,29856686,717,717,717,717,0
20241031,183400,29856686,717,717,717,717,0
20241031,183300,29856686,717,717,717,717,0
20241031,183200,29856686,717,717,717,717,0
20241031,183100,29856686,717,717,717,717,0
20241031,183000,29856686,717,717,717,717,0
20241031,182900,29856686,717,717,717,717,0
20241031,182800,29856686,717,717,717,717,0
20241031,182700,29856686,717,717,717,717,0
20241031,182600,29856686,717,717,717,717,0
20241031,182500,29856686,717,717,717,717,0
20241031,182400,29856686,717,717,717,717,843
20241031,182300,29856686,717,717,717,717,0
20241031,182200,29856686,717,717,717,717,0
20241031,182100,29856686,717,717,717,717,0
20241031,182000,29856686,717,717,717,717,0
20241031,181900,29856686,717,717,717,717,0
20241031,181800,29856686,717,717,717,717,0
20241031,181700,29856686,717,717,717,717,0
20241031,181600,29856686,717,717,717,717,0
20241031,181500,29856686,717,717,717,717,0
20241031,181400,29856686,717,717,717,717,0
20241031,181300,29856686,717,717,717,717,0
20241031,181200,29856686,717,717,717,717,0
20241031,181100,29856686,717,717,717,717,0
20241031,181000,29856686,717,717,717,717,0
20241031,180900,29856686,717,717,717,717,0
20241031,180800,29856686,717,717,717,717,0
20241031,180700,29856686,717,717,717,717,0
20241031,180600,29856686,717,717,717,717,0
20241031,180500,29856686,717,717,717,717,0
20241031,180400,29856686,717,717,717,717,0
20241031,180300,29856686,717,717,717,717,0
20241031,180200,29856686,717,717,717,717,0
20241031,180100,29856686,717,717,717,717,0
20241031,180000,29856686,717,717,717,717,0
20241031,175900,29856686,717,717,717,717,0
20241031,175800,29856686,717,717,717,717,0
20241031,175700,29856686,717,717,717,717,0
20241031,175600,29856686,717,717,717,717,0
20241031,175500,29856686,717,717,717,717,0
20241031,175400,29856686,717,717,717,717,843
20241031,175300,29856686,717,717,717,717,0
20241031,175200,29856686,717,717,717,717,0
20241031,175100,29856686,717,717,717,717,0
20241031,175000,29856686,717,717,717,717,0
20241031,174900,29856686,717,717,717,717,0
20241031,174800,29856686,717,717,717,717,0
20241031,174700,29856686,717,717,717,717,0
20241031,174600,29856686,717,717,717,717,0
20241031,174500,29856686,717,717,717,717,0
20241031,174400,29856686,717,717,717,717,0
20241031,174300,29856686,717,717,717,717,0
20241031,174200,29856686,717,717,717,717,0
20241031,174100,29856686,717,717,717,717,0
20241031,174000,29856686,717,717,717,717,0
20241031,173900,29856686,717,717,717,717,0
20241031,173800,29856686,717,717,717,717,0
20241031,173700,29856686,717,717,717,717,0
20241031,173600,29856686,717,717,717,717,0
20241031,173500,29856686,717,717,717,717,0
20241031,173400,29856686,717,717,717,717,0
20241031,173300,29856686,717,717,717,717,0
20241031,173200,29856686,717,717,717,717,0
20241031,173100,29856686,717,717,717,717,0
20241031,173000,29856686,717,717,717,717,0
20241031,172900,29856686,717,717,717,717,0
20241031,172800,29856686,717,717,717,717,0
20241031,172700,29856686,717,717,717,717,0
20241031,172600,29856686,717,717,717,717,0
20241031,172500,29856686,717,717,717,717,0
20241031,172400,29856686,717,717,717,717,843
20241031,172300,29856686,717,717,717,717,0
20241031,172200,29856686,717,717,717,717,0
20241031,172100,29856686,717,717,717,717,0
20241031,172000,29856686,717,717,717,717,0
20241031,171900,29856686,717,717,717,717,0
20241031,171800,29856686,717,717,717,717,0
20241031,171700,29856686,717,717,717,717,0
20241031,171600,29856686,717,717,717,717,0
20241031,171500,29856686,717,717,717,717,0
20241031,171400,29856686,717,717,717,717,0
20241031,171300,29856686,717,717,717,717,0
20241031,171200,29856686,717,717,717,717,0
20241031,171100,29856686,717,717,717,717,0
20241031,171000,29856686,717,717,717,717,0
20241031,170900,29856686,717,717,717,717,0
20241031,170800,29856686,717,717,717,717,0
20241031,170700,29856686,717,717,717,717,0
20241031,170600,29856686,717,717,717,717,0
20241031,170500,29856686,717,717,717,717,0
20241031,170400,29856686,717,717,717,717,0
20241031,170300,29856686,717,717,717,717,0
20241031,170200,29856686,717,717,717,717,0
20241031,170100,29856686,717,717,717,717,0
20241031,170000,29856686,717,717,717,717,0
20241031,165900,29856686,717,717,717,717,0
20241031,165800,29856686,717,717,717,717,0
20241031,165700,29856686,717,717,717,717,0
20241031,165600,29856686,717,717,717,717,0
20241031,165500,29856686,717,717,717,717,0
20241031,165400,29856686,717,717,717,717,843
20241031,165300,29856686,717,717,717,717,0
20241031,165200,29856686,717,717,717,717,0
20241031,165100,29856686,717,717,717,717,0
20241031,165000,29856686,717,717,717,717,0
20241031,164900,29856686,717,717,717,717,0
20241031,164800,29856686,717,717,717,717,0
20241031,164700,29856686,717,717,717,717,0
20241031,164600,29856686,717,717,717,717,0
20241031,164500,29856686,717,717,717,717,0
20241031,164400,29856686,717,717,717,717,0
20241031,164300,29856686,717,717,717,717,0
20241031,164200,29856686,717,717,717,717,0
20241031,164100,29856686,717,717,717,717,0
20241031,164000,29856686,717,717,717,717,0
20241031,163900,29856686,717,717,717,717,0
20241031,163800,29856686,717,717,717,717,0
20241031,163700,29856686,717,717,717,717,0
20241031,163600,29856686,717,717,717,717,0
20241031,163500,29856686,717,717,717,717,0
20241031,163400,29856686,717,717,717,717,0
20241031,163300,29856686,717,717,717,717,0
20241031,163200,29856686,717,717,717,717,0
20241031,163100,29856686,717,717,717,717,0
20241031,163000,29856686,717,717,717,717,0
20241031,162900,29856686,717,717,717,717,0
20241031,162800,29856686,717,717,717,717,0
20241031,162700,29856686,717,717,717,717,0
20241031,162600,29856686,717,717,717,717,0
20241031,162500,29856686,717,717,717,717,0
20241031,162400,29856686,717,717,717,717,843
20241031,162300,29856686,717,717,717,717,0
20241031,162200,29856686,717,717,717,717,0
20241031,162100,29856686,717,717,717,717,0
20241031,162000,29856686,717,717,717,717,0
20241031,161900,29856686,717,717,717,717,0
20241031,161800,29856686,717,717,717,717,0
20241031,161700,29856686,717,717,717,717,0
20241031,161600,29856686,717,717,717,717,0
20241031,161500,29856686,717,717,717,717,0
20241031,161400,29856686,717,717,717,717,0
20241031,161300,29856686,717,717,717,717,0
20241031,161200,29856686,717,717,717,717,0
20241031,161100,29856686,717,717,717,717,0
20241031,161000,29856686,717,717,717,717,0
20241031,160900,29856686,717,717,717,717,0
20241031,160800,29856686,717,717,717,717,0
20241031,160700,29856686,717,717,717,717,0
20241031,160600,29856686,717,717,717,717,0
20241031,160500,29856686,717,717,717,717,0
20241031,160400,29856686,717,717,717,717,0
20241031,160300,29856686,717,717,717,717,0
20241031,160200,29856686,717,717,717,717,0
20241031,160100,29856686,717,717,717,717,0
20241031,160000,29856686,717,717,717,717,0
20241031,155900,29856686,717,717,717,717,0
20241031,155800,29856686,717,717,717,717,0
20241031,155700,29856686,717,717,717,717,0
20241031,155600,29856686,717,717,717,717,0
20241031,155500,29856686,717,717,717,717,0
20241031,155400,29856686,717,717,717,717,843
20241031,155300,29856686,717,717,717,717,0
20241031,155200,29856686,717,717,717,717,0
20241031,155100,29856686,717,717,717,717,0
20241031,155000,29856686,717,717,717,717,0
20241031,154900,29856686,717,717,717,717,0
20241031,154800,29856686,717,717,717,717,0
20241031,154700,29856686,717,717,717,717,0
20241031,154600,29856686,717,717,717,717,0
20241031,154500,29856686,717,717,717,717,0
20241031,154400,29856686,717,717,717,717,0
20241031,154300,29856686,717,717,717,717,0
20241031,154200,29856686,717,717,717,717,0
20241031,154100,29856686,717,717,717,717,0
20241031,154000,29856686,717,717,717,717,0
20241031,153900,29856686,717,717,717,717,0
20241031,153800,29856686,717,717,717,717,0
20241031,153700,29856686,717,717,717,717,0
20241031,153600,29856686,717,717,717,717,0
20241031,153500,29856686,717,717,717,717,0
20241031,153400,29856686,717,717,717,717,0
20241031,153300,29856686,717,717,717,717,0
20241031,153200,29856686,717,717,717,717,0
20241031,153100,29856686,717,717,717,717,0
20241031,153000,29856686,717,717,717,717,843
20241031,152900,29252255,719,719,719,719,0
20241031,152800,29252255,719,719,719,719,0
20241031,152700,29252255,719,719,719,719,0
20241031,152600,29252255,719,719,719,719,0
20241031,152500,29252255,719,719,719,719,0
20241031,152400,29252255,719,719,719,719,0
20241031,152300,29252255,719,719,719,719,0
20241031,152200,29252255,719,719,719,719,0
20241031,152100,29252255,719,719,719,719,0
20241031,152000,29252255,719,719,719,719,0
20241031,151900,29252255,719,719,719,719,7
20241031,151800,29247222,719,719,719,719,12
20241031,151700,29238594,719,719,719,719,0
20241031,151600,29238594,719,719,719,719,16
20241031,151500,29227090,718,718,718,718,34
20241031,151400,29202678,718,719,719,718,570
20241031,151300,28792898,719,719,719,719,0
20241031,151200,28792898,719,720,720,719,65
20241031,151100,28746161,719,720,720,719,253
20241031,151000,28564244,720,720,720,720,0
20241031,150900,28564244,720,720,720,720,0
20241031,150800,28564244,720,720,720,720,1
20241031,150700,28563524,719,719,719,719,0
20241031,150600,28563524,719,719,719,719,0
20241031,150500,28563524,719,719,719,719,0
20241031,150400,28563524,719,719,719,719,0
20241031,150300,28563524,719,719,719,719,0
20241031,150200,28563524,719,719,719,719,0
20241031,150100,28563524,719,719,719,719,1
20241031,150000,28562805,719,720,720,719,102
20241031,145900,28489465,720,720,720,720,0
20241031,145800,28489465,720,720,720,720,0
20241031,145700,28489465,720,720,720,720,10
20241031,145600,28482265,720,720,720,720,1
20241031,145500,28481545,719,719,719,719,0
20241031,145400,28481545,719,719,719,719,57
20241031,145300,28440562,720,720,720,720,0
20241031,145200,28440562,720,720,720,720,1
20241031,145100,28439842,719,719,719,719,0
20241031,145000,28439842,719,720,720,719,33
20241031,144900,28416085,719,719,719,719,0
20241031,144800,28416085,719,719,719,719,1
20241031,144700,28415366,720,720,720,720,3
20241031,144600,28413206,720,720,720,720,0
20241031,144500,28413206,720,720,720,720,0
20241031,144400,28413206,720,720,720,720,0
20241031,144300,28413206,720,720,720,720,0
20241031,144200,28413206,720,720,720,720,3
20241031,144100,28411046,720,720,720,720,8
20241031,144000,28405286,721,721,721,721,0
20241031,143900,28405286,721,721,721,721,0
20241031,143800,28405286,721,720,721,720,5
20241031,143700,28401682,720,720,720,720,0
20241031,143600,28401682,720,720,720,720,1
20241031,143500,28400962,720,720,720,720,3
20241031,143400,28398802,721,721,721,721,0
20241031,143300,28398802,721,721,721,721,0
20241031,143200,28398802,721,719,721,719,18
20241031,143100,28385852,720,720,720,720,0
20241031,143000,28385852,720,719,720,719,5
20241031,142900,28382254,721,721,721,721,0
20241031,142800,28382254,721,721,721,721,0
20241031,142700,28382254,721,721,721,721,0
20241031,142600,28382254,721,719,721,718,17
20241031,142500,28370020,719,719,719,719,4
20241031,142400,28367144,721,718,721,718,312
20241031,142300,28143116,718,719,719,718,2906
20241031,142200,26056591,719,719,719,719,0
20241031,142100,26056591,719,719,719,719,0
20241031,142000,26056591,719,719,719,719,1
20241031,141900,26055872,720,720,720,720,0
20241031,141800,26055872,720,720,720,720,0
20241031,141700,26055872,720,720,720,720,1
20241031,141600,26055152,720,720,720,720,0
20241031,141500,26055152,720,720,720,720,0
20241031,141400,26055152,720,720,720,720,0
20241031,141300,26055152,720,720,720,720,270
20241031,141200,25860752,720,720,720,720,532
20241031,141100,25477712,720,720,720,720,2
20241031,141000,25476272,719,719,719,719,0
20241031,140900,25476272,719,719,719,719,22
20241031,140800,25460454,719,719,719,719,0
20241031,140700,25460454,719,719,719,719,1981
20241031,140600,24036115,721,721,721,721,0
20241031,140500,24036115,721,721,721,721,0
20241031,140400,24036115,721,721,721,721,0
20241031,140300,24036115,721,721,721,721,0
20241031,140200,24036115,721,720,721,719,1003
20241031,140100,23314950,721,721,721,721,0
20241031,140000,23314950,721,721,721,721,0
20241031,135900,23314950,721,721,721,721,1
20241031,135800,23314229,720,720,721,720,140
20241031,135700,23213305,719,719,719,719,241
20241031,135600,23040026,720,720,720,720,0
20241031,135500,23040026,720,720,720,720,0
20241031,135400,23040026,720,720,720,720,2763
20241031,135300,21050666,721,721,721,721,0
20241031,135200,21050666,721,721,721,721,0
20241031,135100,21050666,721,721,721,721,0
20241031,135000,21050666,721,721,721,721,0
20241031,134900,21050666,721,721,721,721,0
20241031,134800,21050666,721,721,721,721,2
20241031,134700,21049224,721,721,721,721,0
20241031,134600,21049224,721,721,721,721,0
20241031,134500,21049224,721,721,721,721,0
20241031,134400,21049224,721,721,721,721,160
20241031,134300,20933864,721,721,721,721,0
20241031,134200,20933864,721,721,721,721,0
20241031,134100,20933864,721,721,721,721,1
20241031,134000,20933143,720,720,720,720,17
20241031,133900,20920903,720,720,720,720,0
20241031,133800,20920903,720,720,720,720,51
20241031,133700,20884183,720,720,720,720,0
20241031,133600,20884183,720,720,720,720,0
20241031,133500,20884183,720,720,720,720,0
20241031,133400,20884183,720,720,720,720,0
20241031,133300,20884183,720,720,720,720,1
20241031,133200,20883463,719,719,719,719,10
20241031,133100,20876273,720,720,720,720,5
20241031,133000,20872673,720,720,720,720,100
20241031,132900,20800673,719,719,719,719,0
20241031,132800,20800673,719,719,719,719,0
20241031,132700,20800673,719,719,719,719,0
20241031,132600,20800673,719,719,719,719,0
20241031,132500,20800673,719,719,719,719,0
20241031,132400,20800673,719,719,719,719,0
20241031,132300,20800673,719,719,719,719,0
20241031,132200,20800673,719,719,719,719,0
20241031,132100,20800673,719,719,719,719,0
20241031,132000,20800673,719,719,719,719,0
20241031,131900,20800673,719,719,719,719,0
20241031,131800,20800673,719,719,719,719,100
20241031,131700,20728773,720,720,720,720,0
20241031,131600,20728773,720,720,720,720,0
20241031,131500,20728773,720,720,720,720,0
20241031,131400,20728773,720,720,720,720,0
20241031,131300,20728773,720,720,720,720,0
20241031,131200,20728773,720,720,720,720,0
20241031,131100,20728773,720,720,720,720,0
20241031,131000,20728773,720,720,720,720,0
20241031,130900,20728773,720,720,720,720,1
20241031,130800,20728053,719,719,719,719,1
20241031,130700,20727334,719,719,719,719,0
20241031,130600,20727334,719,719,719,719,0
20241031,130500,20727334,719,719,719,719,0
20241031,130400,20727334,719,719,719,719,0
20241031,130300,20727334,719,719,719,719,5
20241031,130200,20723739,720,720,720,720,0
20241031,130100,20723739,720,720,720,720,0
20241031,130000,20723739,720,720,720,720,1
20241031,125900,20723019,720,720,720,720,1
20241031,125800,20722299,720,720,720,720,0
20241031,125700,20722299,720,720,720,720,35
20241031,125600,20697099,720,720,720,720,15
20241031,125500,20686299,720,720,720,720,1
20241031,125400,20685579,721,721,721,721,0
20241031,125300,20685579,721,721,721,721,0
20241031,125200,20685579,721,721,721,721,0
20241031,125100,20685579,721,721,721,721,0
20241031,125000,20685579,721,721,721,721,0
20241031,124900,20685579,721,721,721,721,0
20241031,124800,20685579,721,721,721,720,65
20241031,124700,20638724,721,721,721,721,1
20241031,124600,20638003,721,721,721,721,0
20241031,124500,20638003,721,721,721,721,104
20241031,124400,20563019,722,722,722,722,0
20241031,124300,20563019,722,722,722,722,0
20241031,124200,20563019,722,722,722,720,2502
20241031,124100,18761468,723,723,723,723,0
20241031,124000,18761468,723,723,723,723,0
20241031,123900,18761468,723,723,723,723,0
20241031,123800,18761468,723,723,723,723,0
20241031,123700,18761468,723,723,723,723,1
20241031,123600,18760745,723,723,723,723,0
20241031,123500,18760745,723,723,723,723,0
20241031,123400,18760745,723,723,723,723,0
20241031,123300,18760745,723,723,723,723,0
20241031,123200,18760745,723,723,723,723,1
20241031,123100,18760022,722,722,722,722,452
20241031,123000,18433678,723,723,723,723,10
20241031,122900,18426448,724,724,724,724,0
20241031,122800,18426448,724,724,724,724,1
20241031,122700,18425724,723,723,724,723,18
20241031,122600,18412708,723,723,723,723,10
20241031,122500,18405478,723,723,723,723,0
20241031,122400,18405478,723,723,723,723,0
20241031,122300,18405478,723,723,723,723,1
20241031,122200,18404755,722,722,722,722,0
20241031,122100,18404755,722,722,722,722,725
20241031,122000,17881305,722,722,722,722,0
20241031,121900,17881305,722,722,722,722,0
20241031,121800,17881305,722,722,722,722,0
20241031,121700,17881305,722,722,722,722,1
20241031,121600,17880583,722,722,722,722,0
20241031,121500,17880583,722,722,722,722,0
20241031,121400,17880583,722,722,722,722,0
20241031,121300,17880583,722,722,722,722,0
20241031,121200,17880583,722,722,722,722,0
20241031,121100,17880583,722,722,722,722,0
20241031,121000,17880583,722,722,722,722,0
20241031,120900,17880583,722,722,722,722,0
20241031,120800,17880583,722,722,722,722,0
20241031,120700,17880583,722,721,722,721,3
20241031,120600,17878419,721,721,721,721,1400
20241031,120500,16869019,721,721,721,721,0
20241031,120400,16869019,721,721,721,721,8
20241031,120300,16863251,721,721,721,721,1
20241031,120200,16862530,721,721,721,721,10
20241031,120100,16855320,721,721,721,721,200
20241031,120000,16711120,721,721,721,721,0
20241031,115900,16711120,721,721,721,721,250
20241031,115800,16530870,721,721,721,721,0
20241031,115700,16530870,721,721,721,721,0
20241031,115600,16530870,721,721,721,721,0
20241031,115500,16530870,721,721,721,721,0
20241031,115400,16530870,721,721,721,721,624
20241031,115300,16080966,721,721,721,721,0
20241031,115200,16080966,721,721,721,721,0
20241031,115100,16080966,721,721,721,721,0
20241031,115000,16080966,721,721,721,721,991
20241031,114900,15366455,720,720,720,720,0
20241031,114800,15366455,720,720,720,720,0
20241031,114700,15366455,720,720,720,720,40
20241031,114600,15337655,721,721,721,721,0
20241031,114500,15337655,721,720,721,720,394
20241031,114400,15053974,720,720,720,720,0
20241031,114300,15053974,720,720,720,720,0
20241031,114200,15053974,720,720,720,720,2
20241031,114100,15052534,720,720,720,720,10
20241031,114000,15045334,720,720,720,720,1
20241031,113900,15044614,720,720,720,720,0
20241031,113800,15044614,720,720,720,720,1
20241031,113700,15043894,719,719,719,719,275
20241031,113600,14846169,719,719,719,719,0
20241031,113500,14846169,719,719,719,719,0
20241031,113400,14846169,719,719,719,719,0
20241031,113300,14846169,719,719,719,719,0
20241031,113200,14846169,719,719,719,719,0
20241031,113100,14846169,719,719,719,719,0
20241031,113000,14846169,719,719,719,719,354
20241031,112900,14591643,719,719,719,719,10
20241031,112800,14584453,719,718,719,718,4
20241031,112700,14581579,717,717,717,717,0
20241031,112600,14581579,717,717,717,717,1241
20241031,112500,13691782,717,717,717,717,0
20241031,112400,13691782,717,717,717,717,0
20241031,112300,13691782,717,718,718,717,299
20241031,112200,13477398,719,719,719,719,0
20241031,112100,13477398,719,719,719,719,0
20241031,112000,13477398,719,718,719,718,3
20241031,111900,13475242,718,718,718,718,0
20241031,111800,13475242,718,718,718,718,0
20241031,111700,13475242,718,718,718,718,3015
20241031,111600,11310472,718,720,720,718,4185
20241031,111500,8304844,719,719,719,719,0
20241031,111400,8304844,719,719,719,719,3
20241031,111300,8302687,718,718,718,718,0
20241031,111200,8302687,718,718,718,718,0
20241031,111100,8302687,718,718,718,718,0
20241031,111000,8302687,718,718,718,718,0
20241031,110900,8302687,718,718,718,718,0
20241031,110800,8302687,718,718,718,718,0
20241031,110700,8302687,718,718,718,718,0
20241031,110600,8302687,718,718,718,718,0
20241031,110500,8302687,718,718,718,718,0
20241031,110400,8302687,718,718,718,718,3
20241031,110300,8300533,720,720,720,720,0
20241031,110200,8300533,720,720,720,720,0
20241031,110100,8300533,720,720,720,720,0
20241031,110000,8300533,720,720,720,720,0
20241031,105900,8300533,720,720,720,720,0
20241031,105800,8300533,720,719,720,719,504
20241031,105700,7938043,718,718,718,718,0
20241031,105600,7938043,718,718,718,718,0
20241031,105500,7938043,718,718,718,718,100
20241031,105400,7866243,719,719,719,719,0
20241031,105300,7866243,719,719,719,719,10
20241031,105200,7859053,718,718,718,718,500
20241031,105100,7500053,719,719,719,719,1
20241031,105000,7499334,719,719,719,719,2
20241031,104900,7497896,718,718,718,718,0
20241031,104800,7497896,718,718,718,718,400
20241031,104700,7210696,718,718,718,718,0
20241031,104600,7210696,718,718,718,718,0
20241031,104500,7210696,718,720,721,718,4
20241031,104400,7207816,720,719,720,719,6
20241031,104300,7203499,720,720,720,720,0
20241031,104200,7203499,720,719,720,719,4
20241031,104100,7200621,719,719,719,719,0
20241031,104000,7200621,719,719,719,719,0
20241031,103900,7200621,719,721,721,719,96
20241031,103800,7131593,720,720,720,720,233
20241031,103700,6963833,721,721,721,721,0
20241031,103600,6963833,721,721,721,721,0
20241031,103500,6963833,721,721,721,721,0
20241031,103400,6963833,721,721,721,721,0
20241031,103300,6963833,721,721,721,721,2
20241031,103200,6962391,721,721,721,721,1
20241031,103100,6961670,720,720,720,720,0
20241031,103000,6961670,720,720,720,720,0
20241031,102900,6961670,720,720,720,720,0
20241031,102800,6961670,720,720,720,720,0
20241031,102700,6961670,720,720,720,720,0
20241031,102600,6961670,720,720,720,720,0
20241031,102500,6961670,720,720,720,720,1
20241031,102400,6960950,720,720,720,720,0
20241031,102300,6960950,720,720,720,720,0
20241031,102200,6960950,720,720,720,720,0
20241031,102100,6960950,720,720,720,720,2
20241031,102000,6959510,721,720,721,720,114
20241031,101900,6877323,720,720,721,720,14
20241031,101800,6867238,720,721,721,720,15
20241031,101700,6856430,720,721,721,719,448
20241031,101600,6534297,721,721,721,721,0
20241031,101500,6534297,721,721,721,721,0
20241031,101400,6534297,721,721,721,721,0
20241031,101300,6534297,721,721,721,721,0
20241031,101200,6534297,721,721,721,721,0
20241031,101100,6534297,721,721,721,721,0
20241031,101000,6534297,721,721,721,721,10
20241031,100900,6527087,721,721,721,721,0
20241031,100800,6527087,721,721,721,721,1
20241031,100700,6526366,721,721,721,721,0
20241031,100600,6526366,721,720,721,720,1388
20241031,100500,5525620,721,719,721,719,1392
20241031,100400,4523976,719,719,719,719,0
20241031,100300,4523976,719,719,719,719,0
20241031,100200,4523976,719,719,719,719,1
20241031,100100,4523257,719,719,719,719,3
20241031,100000,4521100,719,719,719,719,0
20241031,095900,4521100,719,719,719,719,0
20241031,095800,4521100,719,719,719,719,0
20241031,095700,4521100,719,719,719,719,1
20241031,095600,4520381,718,718,718,718,601
20241031,095500,4088863,718,718,718,718,0
20241031,095400,4088863,718,718,718,718,100
20241031,095300,4017063,718,718,718,718,0
20241031,095200,4017063,718,718,718,718,0
20241031,095100,4017063,718,718,718,718,100
20241031,095000,3945263,718,718,718,718,1
20241031,094900,3944545,718,718,718,718,0
20241031,094800,3944545,718,718,718,718,0
20241031,094700,3944545,718,718,718,718,2
20241031,094600,3943109,717,717,717,717,0
20241031,094500,3943109,717,717,717,717,0
20241031,094400,3943109,717,717,717,717,0
20241031,094300,3943109,717,717,717,717,10
20241031,094200,3935939,718,718,718,718,0
20241031,094100,3935939,718,718,718,718,0
20241031,094000,3935939,718,718,718,718,11
20241031,093900,3928041,717,717,717,717,0
20241031,093800,3928041,717,717,717,717,416
20241031,093700,3629769,717,717,717,717,11
20241031,093600,3621882,717,717,717,717,4
20241031,093500,3619014,718,718,718,718,5
20241031,093400,3615424,717,717,718,717,56
20241031,093300,3575267,718,718,718,718,1
20241031,093200,3574549,718,718,718,718,3
20241031,093100,3572395,718,718,718,718,0
20241031,093000,3572395,718,717,718,717,601
20241031,092900,3140878,718,718,718,718,0
20241031,092800,3140878,718,718,718,718,0
20241031,092700,3140878,718,718,718,718,0
20241031,092600,3140878,718,718,718,718,0
20241031,092500,3140878,718,718,718,718,1
20241031,092400,3140160,719,717,719,717,4
20241031,092300,3137286,717,718,719,717,13
20241031,092200,3127953,717,717,717,717,4
20241031,092100,3125085,717,717,717,717,0
20241031,092000,3125085,717,717,717,717,0
20241031,091900,3125085,717,718,718,717,61
20241031,091800,3081300,718,718,718,718,191
20241031,091700,2944162,719,719,719,719,20
20241031,091600,2929782,719,719,719,719,1
20241031,091500,2929063,720,720,720,720,1
20241031,091400,2928343,716,716,716,716,0
20241031,091300,2928343,716,716,716,716,0
20241031,091200,2928343,716,720,720,716,2501
20241031,091100,1136610,720,720,720,720,1
20241031,091000,1135890,721,721,721,721,0
20241031,090900,1135890,721,721,721,721,0
20241031,090800,1135890,721,721,721,721,1
20241031,090700,1135169,722,722,722,722,0
20241031,090600,1135169,722,722,722,722,0
20241031,090500,1135169,722,722,722,722,1
20241031,090400,1134447,721,721,721,721,0
20241031,090300,1134447,721,721,721,721,0
20241031,090200,1134447,721,721,721,721,1
20241031,090100,1133726,722,722,722,722,1
20241031,090000,1133004,718,718,718,718,1578