KissMeData/049630/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,193300,310272355,715,715,715,715,4593
20241031,193200,310272355,715,715,715,715,0
20241031,193100,310272355,715,715,715,715,0
20241031,193000,310272355,715,715,715,715,0
20241031,192900,310272355,715,715,715,715,0
20241031,192800,310272355,715,715,715,715,0
20241031,192700,310272355,715,715,715,715,0
20241031,192600,310272355,715,715,715,715,0
20241031,192500,310272355,715,715,715,715,0
20241031,192400,310272355,715,715,715,715,0
20241031,192300,310272355,715,715,715,715,0
20241031,192200,310272355,715,715,715,715,0
20241031,192100,310272355,715,715,715,715,0
20241031,192000,310272355,715,715,715,715,0
20241031,191900,310272355,715,715,715,715,0
20241031,191800,310272355,715,715,715,715,0
20241031,191700,310272355,715,715,715,715,0
20241031,191600,310272355,715,715,715,715,0
20241031,191500,310272355,715,715,715,715,0
20241031,191400,310272355,715,715,715,715,0
20241031,191300,310272355,715,715,715,715,0
20241031,191200,310272355,715,715,715,715,0
20241031,191100,310272355,715,715,715,715,0
20241031,191000,310272355,715,715,715,715,0
20241031,190900,310272355,715,715,715,715,0
20241031,190800,310272355,715,715,715,715,0
20241031,190700,310272355,715,715,715,715,0
20241031,190600,310272355,715,715,715,715,0
20241031,190500,310272355,715,715,715,715,0
20241031,190400,310272355,715,715,715,715,0
20241031,190300,310272355,715,715,715,715,4593
20241031,190200,310272355,715,715,715,715,0
20241031,190100,310272355,715,715,715,715,0
20241031,190000,310272355,715,715,715,715,0
20241031,185900,310272355,715,715,715,715,0
20241031,185800,310272355,715,715,715,715,0
20241031,185700,310272355,715,715,715,715,0
20241031,185600,310272355,715,715,715,715,0
20241031,185500,310272355,715,715,715,715,0
20241031,185400,310272355,715,715,715,715,0
20241031,185300,310272355,715,715,715,715,0
20241031,185200,310272355,715,715,715,715,0
20241031,185100,310272355,715,715,715,715,0
20241031,185000,310272355,715,715,715,715,0
20241031,184900,310272355,715,715,715,715,0
20241031,184800,310272355,715,715,715,715,0
20241031,184700,310272355,715,715,715,715,0
20241031,184600,310272355,715,715,715,715,0
20241031,184500,310272355,715,715,715,715,0
20241031,184400,310272355,715,715,715,715,0
20241031,184300,310272355,715,715,715,715,0
20241031,184200,310272355,715,715,715,715,0
20241031,184100,310272355,715,715,715,715,0
20241031,184000,310272355,715,715,715,715,0
20241031,183900,310272355,715,715,715,715,0
20241031,183800,310272355,715,715,715,715,0
20241031,183700,310272355,715,715,715,715,0
20241031,183600,310272355,715,715,715,715,0
20241031,183500,310272355,715,715,715,715,0
20241031,183400,310272355,715,715,715,715,0
20241031,183300,310272355,715,715,715,715,4593
20241031,183200,310272355,715,715,715,715,0
20241031,183100,310272355,715,715,715,715,0
20241031,183000,310272355,715,715,715,715,0
20241031,182900,310272355,715,715,715,715,0
20241031,182800,310272355,715,715,715,715,0
20241031,182700,310272355,715,715,715,715,0
20241031,182600,310272355,715,715,715,715,0
20241031,182500,310272355,715,715,715,715,0
20241031,182400,310272355,715,715,715,715,0
20241031,182300,310272355,715,715,715,715,0
20241031,182200,310272355,715,715,715,715,0
20241031,182100,310272355,715,715,715,715,0
20241031,182000,310272355,715,715,715,715,0
20241031,181900,310272355,715,715,715,715,0
20241031,181800,310272355,715,715,715,715,0
20241031,181700,310272355,715,715,715,715,0
20241031,181600,310272355,715,715,715,715,0
20241031,181500,310272355,715,715,715,715,0
20241031,181400,310272355,715,715,715,715,0
20241031,181300,310272355,715,715,715,715,0
20241031,181200,310272355,715,715,715,715,0
20241031,181100,310272355,715,715,715,715,0
20241031,181000,310272355,715,715,715,715,0
20241031,180900,310272355,715,715,715,715,0
20241031,180800,310272355,715,715,715,715,0
20241031,180700,310272355,715,715,715,715,0
20241031,180600,310272355,715,715,715,715,0
20241031,180500,310272355,715,715,715,715,0
20241031,180400,310272355,715,715,715,715,0
20241031,180300,310272355,715,715,715,715,4593
20241031,180200,310272355,715,715,715,715,0
20241031,180100,310272355,715,715,715,715,0
20241031,180000,310272355,715,715,715,715,0
20241031,175900,310272355,715,715,715,715,0
20241031,175800,310272355,715,715,715,715,0
20241031,175700,310272355,715,715,715,715,0
20241031,175600,310272355,715,715,715,715,0
20241031,175500,310272355,715,715,715,715,0
20241031,175400,310272355,715,715,715,715,0
20241031,175300,310272355,715,715,715,715,0
20241031,175200,310272355,715,715,715,715,0
20241031,175100,310272355,715,715,715,715,0
20241031,175000,310272355,715,715,715,715,0
20241031,174900,310272355,715,715,715,715,0
20241031,174800,310272355,715,715,715,715,0
20241031,174700,310272355,715,715,715,715,0
20241031,174600,310272355,715,715,715,715,0
20241031,174500,310272355,715,715,715,715,0
20241031,174400,310272355,715,715,715,715,0
20241031,174300,310272355,715,715,715,715,0
20241031,174200,310272355,715,715,715,715,0
20241031,174100,310272355,715,715,715,715,0
20241031,174000,310272355,715,715,715,715,0
20241031,173900,310272355,715,715,715,715,0
20241031,173800,310272355,715,715,715,715,0
20241031,173700,310272355,715,715,715,715,0
20241031,173600,310272355,715,715,715,715,0
20241031,173500,310272355,715,715,715,715,0
20241031,173400,310272355,715,715,715,715,0
20241031,173300,310272355,715,715,715,715,4593
20241031,173200,310272355,715,715,715,715,0
20241031,173100,310272355,715,715,715,715,0
20241031,173000,310272355,715,715,715,715,0
20241031,172900,310272355,715,715,715,715,0
20241031,172800,310272355,715,715,715,715,0
20241031,172700,310272355,715,715,715,715,0
20241031,172600,310272355,715,715,715,715,0
20241031,172500,310272355,715,715,715,715,0
20241031,172400,310272355,715,715,715,715,0
20241031,172300,310272355,715,715,715,715,0
20241031,172200,310272355,715,715,715,715,0
20241031,172100,310272355,715,715,715,715,0
20241031,172000,310272355,715,715,715,715,0
20241031,171900,310272355,715,715,715,715,0
20241031,171800,310272355,715,715,715,715,0
20241031,171700,310272355,715,715,715,715,0
20241031,171600,310272355,715,715,715,715,0
20241031,171500,310272355,715,715,715,715,0
20241031,171400,310272355,715,715,715,715,0
20241031,171300,310272355,715,715,715,715,0
20241031,171200,310272355,715,715,715,715,0
20241031,171100,310272355,715,715,715,715,0
20241031,171000,310272355,715,715,715,715,0
20241031,170900,310272355,715,715,715,715,0
20241031,170800,310272355,715,715,715,715,0
20241031,170700,310272355,715,715,715,715,0
20241031,170600,310272355,715,715,715,715,0
20241031,170500,310272355,715,715,715,715,0
20241031,170400,310272355,715,715,715,715,0
20241031,170300,310272355,715,715,715,715,4593
20241031,170200,310272355,715,715,715,715,0
20241031,170100,310272355,715,715,715,715,0
20241031,170000,310272355,715,715,715,715,0
20241031,165900,310272355,715,715,715,715,0
20241031,165800,310272355,715,715,715,715,0
20241031,165700,310272355,715,715,715,715,0
20241031,165600,310272355,715,715,715,715,0
20241031,165500,310272355,715,715,715,715,0
20241031,165400,310272355,715,715,715,715,0
20241031,165300,310272355,715,715,715,715,0
20241031,165200,310272355,715,715,715,715,0
20241031,165100,310272355,715,715,715,715,0
20241031,165000,310272355,715,715,715,715,0
20241031,164900,310272355,715,715,715,715,0
20241031,164800,310272355,715,715,715,715,0
20241031,164700,310272355,715,715,715,715,0
20241031,164600,310272355,715,715,715,715,0
20241031,164500,310272355,715,715,715,715,0
20241031,164400,310272355,715,715,715,715,0
20241031,164300,310272355,715,715,715,715,0
20241031,164200,310272355,715,715,715,715,0
20241031,164100,310272355,715,715,715,715,0
20241031,164000,310272355,715,715,715,715,0
20241031,163900,310272355,715,715,715,715,0
20241031,163800,310272355,715,715,715,715,0
20241031,163700,310272355,715,715,715,715,0
20241031,163600,310272355,715,715,715,715,0
20241031,163500,310272355,715,715,715,715,0
20241031,163400,310272355,715,715,715,715,0
20241031,163300,310272355,715,715,715,715,4593
20241031,163200,310272355,715,715,715,715,0
20241031,163100,310272355,715,715,715,715,0
20241031,163000,310272355,715,715,715,715,0
20241031,162900,310272355,715,715,715,715,0
20241031,162800,310272355,715,715,715,715,0
20241031,162700,310272355,715,715,715,715,0
20241031,162600,310272355,715,715,715,715,0
20241031,162500,310272355,715,715,715,715,0
20241031,162400,310272355,715,715,715,715,0
20241031,162300,310272355,715,715,715,715,0
20241031,162200,310272355,715,715,715,715,0
20241031,162100,310272355,715,715,715,715,0
20241031,162000,310272355,715,715,715,715,0
20241031,161900,310272355,715,715,715,715,0
20241031,161800,310272355,715,715,715,715,0
20241031,161700,310272355,715,715,715,715,0
20241031,161600,310272355,715,715,715,715,0
20241031,161500,310272355,715,715,715,715,0
20241031,161400,310272355,715,715,715,715,0
20241031,161300,310272355,715,715,715,715,0
20241031,161200,310272355,715,715,715,715,0
20241031,161100,310272355,715,715,715,715,0
20241031,161000,310272355,715,715,715,715,0
20241031,160900,310272355,715,715,715,715,0
20241031,160800,310272355,715,715,715,715,0
20241031,160700,310272355,715,715,715,715,0
20241031,160600,310272355,715,715,715,715,0
20241031,160500,310272355,715,715,715,715,0
20241031,160400,310272355,715,715,715,715,0
20241031,160300,310272355,715,715,715,715,4593
20241031,160200,310272355,715,715,715,715,0
20241031,160100,310272355,715,715,715,715,0
20241031,160000,310272355,715,715,715,715,0
20241031,155900,310272355,715,715,715,715,0
20241031,155800,310272355,715,715,715,715,0
20241031,155700,310272355,715,715,715,715,0
20241031,155600,310272355,715,715,715,715,0
20241031,155500,310272355,715,715,715,715,0
20241031,155400,310272355,715,715,715,715,0
20241031,155300,310272355,715,715,715,715,0
20241031,155200,310272355,715,715,715,715,0
20241031,155100,310272355,715,715,715,715,0
20241031,155000,310272355,715,715,715,715,0
20241031,154900,310272355,715,715,715,715,0
20241031,154800,310272355,715,715,715,715,0
20241031,154700,310272355,715,715,715,715,0
20241031,154600,310272355,715,715,715,715,0
20241031,154500,310272355,715,715,715,715,0
20241031,154400,310272355,715,715,715,715,0
20241031,154300,310272355,715,715,715,715,0
20241031,154200,310272355,715,715,715,715,0
20241031,154100,310272355,715,715,715,715,0
20241031,154000,310272355,715,715,715,715,0
20241031,153900,310272355,715,715,715,715,0
20241031,153800,310272355,715,715,715,715,0
20241031,153700,310272355,715,715,715,715,0
20241031,153600,310272355,715,715,715,715,0
20241031,153500,310272355,715,715,715,715,0
20241031,153400,310272355,715,715,715,715,0
20241031,153300,310272355,715,715,715,715,4593
20241031,153200,310272355,715,715,715,715,0
20241031,153100,310272355,715,715,715,715,0
20241031,153000,310272355,715,715,715,715,4593
20241031,152900,306988360,718,718,718,718,0
20241031,152800,306988360,718,718,718,718,0
20241031,152700,306988360,718,718,718,718,0
20241031,152600,306988360,718,718,718,718,0
20241031,152500,306988360,718,718,718,718,0
20241031,152400,306988360,718,718,718,718,0
20241031,152300,306988360,718,718,718,718,0
20241031,152200,306988360,718,718,718,718,0
20241031,152100,306988360,718,718,718,718,0
20241031,152000,306988360,718,718,718,718,0
20241031,151900,306988360,718,721,724,718,3701
20241031,151800,304325122,721,721,721,721,1
20241031,151700,304324401,720,720,720,720,4023
20241031,151600,301427841,720,718,720,718,2491
20241031,151500,299634766,718,719,719,718,338
20241031,151400,299391764,719,717,719,717,10110
20241031,151300,292142852,717,714,717,714,3058
20241031,151200,289955777,714,714,714,714,200
20241031,151100,289812977,714,713,714,713,670
20241031,151000,289335266,712,712,712,712,0
20241031,150900,289335266,712,712,712,712,15
20241031,150800,289324586,712,712,712,712,0
20241031,150700,289324586,712,712,712,712,0
20241031,150600,289324586,712,712,712,712,0
20241031,150500,289324586,712,712,712,712,0
20241031,150400,289324586,712,712,712,712,0
20241031,150300,289324586,712,712,712,712,0
20241031,150200,289324586,712,712,712,712,0
20241031,150100,289324586,712,712,712,712,822
20241031,150000,288739322,712,712,712,712,0
20241031,145900,288739322,712,712,712,712,0
20241031,145800,288739322,712,712,712,712,0
20241031,145700,288739322,712,712,712,712,1
20241031,145600,288738610,711,711,711,711,0
20241031,145500,288738610,711,711,711,710,10092
20241031,145400,281563290,710,710,710,710,409
20241031,145300,281272900,710,710,710,710,1
20241031,145200,281272190,710,710,710,710,0
20241031,145100,281272190,710,710,710,710,70
20241031,145000,281222490,711,711,711,711,0
20241031,144900,281222490,711,711,711,711,0
20241031,144800,281222490,711,711,711,711,0
20241031,144700,281222490,711,711,711,711,0
20241031,144600,281222490,711,711,711,711,0
20241031,144500,281222490,711,711,711,711,0
20241031,144400,281222490,711,707,711,707,455
20241031,144300,280900798,707,711,711,707,5451
20241031,144200,277043689,709,710,711,709,151
20241031,144100,276936493,709,709,709,709,16
20241031,144000,276925149,712,712,712,712,1
20241031,143900,276924437,709,710,712,709,719
20241031,143800,276414662,711,711,711,711,40
20241031,143700,276386222,710,710,710,710,1995
20241031,143600,274969772,709,710,710,709,697
20241031,143500,274475095,710,710,710,710,0
20241031,143400,274475095,710,708,710,708,555
20241031,143300,274081792,710,710,710,710,0
20241031,143200,274081792,710,710,710,710,0
20241031,143100,274081792,710,710,710,710,0
20241031,143000,274081792,710,710,710,710,0
20241031,142900,274081792,710,710,710,710,0
20241031,142800,274081792,710,710,710,710,1
20241031,142700,274081082,701,711,711,701,50000
20241031,142600,238927801,711,711,711,711,0
20241031,142500,238927801,711,711,711,711,361
20241031,142400,238671130,710,711,711,710,417
20241031,142300,238374685,712,712,712,712,0
20241031,142200,238374685,712,712,712,712,3
20241031,142100,238372549,712,712,712,712,0
20241031,142000,238372549,712,712,712,712,0
20241031,141900,238372549,712,712,712,712,0
20241031,141800,238372549,712,712,712,712,0
20241031,141700,238372549,712,712,712,712,0
20241031,141600,238372549,712,712,712,712,1
20241031,141500,238371837,710,710,710,710,1
20241031,141400,238371127,712,712,712,712,0
20241031,141300,238371127,712,712,712,712,0
20241031,141200,238371127,712,712,712,712,0
20241031,141100,238371127,712,712,712,712,0
20241031,141000,238371127,712,712,712,712,0
20241031,140900,238371127,712,712,712,712,0
20241031,140800,238371127,712,712,712,712,0
20241031,140700,238371127,712,712,712,712,1
20241031,140600,238370415,709,709,709,709,0
20241031,140500,238370415,709,709,709,709,193
20241031,140400,238233578,712,712,712,712,1
20241031,140300,238232866,710,710,710,710,35
20241031,140200,238208016,710,710,710,710,1458
20241031,140100,237172836,710,709,710,709,4059
20241031,140000,234290947,711,711,711,711,0
20241031,135900,234290947,711,711,711,711,0
20241031,135800,234290947,711,711,711,711,0
20241031,135700,234290947,711,711,711,711,12188
20241031,135600,225625279,711,708,711,708,6000
20241031,135500,221363276,708,708,708,708,0
20241031,135400,221363276,708,708,708,708,0
20241031,135300,221363276,708,708,708,708,0
20241031,135200,221363276,708,708,708,708,0
20241031,135100,221363276,708,708,708,708,2
20241031,135000,221361860,708,708,708,708,1
20241031,134900,221361152,708,708,708,708,4900
20241031,134800,217891952,707,707,707,707,0
20241031,134700,217891952,707,707,707,707,0
20241031,134600,217891952,707,707,707,707,0
20241031,134500,217891952,707,707,707,707,0
20241031,134400,217891952,707,707,707,707,0
20241031,134300,217891952,707,707,707,707,0
20241031,134200,217891952,707,707,707,707,0
20241031,134100,217891952,707,706,707,706,115
20241031,134000,217810758,708,708,708,708,0
20241031,133900,217810758,708,708,708,708,0
20241031,133800,217810758,708,708,708,708,0
20241031,133700,217810758,708,708,708,708,0
20241031,133600,217810758,708,708,708,708,0
20241031,133500,217810758,708,708,708,708,0
20241031,133400,217810758,708,708,708,708,0
20241031,133300,217810758,708,708,708,708,1
20241031,133200,217810050,706,706,706,706,500
20241031,133100,217457050,708,708,708,708,806
20241031,133000,216886402,710,710,710,710,0
20241031,132900,216886402,710,710,710,710,0
20241031,132800,216886402,710,710,710,710,0
20241031,132700,216886402,710,710,710,710,0
20241031,132600,216886402,710,710,710,710,0
20241031,132500,216886402,710,710,710,710,0
20241031,132400,216886402,710,710,710,710,0
20241031,132300,216886402,710,710,710,710,0
20241031,132200,216886402,710,710,710,710,1
20241031,132100,216885692,710,710,710,710,0
20241031,132000,216885692,710,710,710,710,0
20241031,131900,216885692,710,710,710,710,0
20241031,131800,216885692,710,710,710,710,2
20241031,131700,216884272,710,710,710,710,1
20241031,131600,216883562,707,709,709,707,5001
20241031,131500,213346339,711,711,711,711,0
20241031,131400,213346339,711,711,711,711,0
20241031,131300,213346339,711,711,711,711,0
20241031,131200,213346339,711,711,711,711,0
20241031,131100,213346339,711,710,711,710,2000
20241031,131000,211924469,710,710,710,710,1000
20241031,130900,211214469,710,710,710,710,436
20241031,130800,210904909,710,711,711,710,1557
20241031,130700,209798033,710,710,710,710,0
20241031,130600,209798033,710,710,710,710,0
20241031,130500,209798033,710,710,710,710,10
20241031,130400,209790933,710,710,710,710,0
20241031,130300,209790933,710,710,710,710,100
20241031,130200,209719933,711,711,711,711,0
20241031,130100,209719933,711,711,711,711,0
20241031,130000,209719933,711,711,711,711,0
20241031,125900,209719933,711,711,711,711,0
20241031,125800,209719933,711,711,711,711,0
20241031,125700,209719933,711,711,711,711,0
20241031,125600,209719933,711,711,711,711,1
20241031,125500,209719222,709,709,709,709,0
20241031,125400,209719222,709,709,709,709,0
20241031,125300,209719222,709,709,709,709,0
20241031,125200,209719222,709,709,709,709,0
20241031,125100,209719222,709,709,709,709,0
20241031,125000,209719222,709,709,709,709,0
20241031,124900,209719222,709,709,709,709,0
20241031,124800,209719222,709,709,709,709,0
20241031,124700,209719222,709,709,709,709,0
20241031,124600,209719222,709,709,709,709,0
20241031,124500,209719222,709,711,711,709,429
20241031,124400,209415049,711,711,711,711,0
20241031,124300,209415049,711,709,711,709,616
20241031,124200,208977459,711,711,711,711,0
20241031,124100,208977459,711,711,711,711,0
20241031,124000,208977459,711,708,711,708,3284
20241031,123900,206646957,706,706,706,706,0
20241031,123800,206646957,706,708,708,706,11
20241031,123700,206639171,708,708,708,708,0
20241031,123600,206639171,708,708,708,708,3
20241031,123500,206637047,706,706,706,706,0
20241031,123400,206637047,706,706,706,706,0
20241031,123300,206637047,706,706,706,706,0
20241031,123200,206637047,706,706,706,706,0
20241031,123100,206637047,706,706,706,706,0
20241031,123000,206637047,706,706,706,706,0
20241031,122900,206637047,706,706,706,706,0
20241031,122800,206637047,706,706,706,706,0
20241031,122700,206637047,706,706,706,706,0
20241031,122600,206637047,706,706,706,706,0
20241031,122500,206637047,706,706,706,706,0
20241031,122400,206637047,706,706,706,706,0
20241031,122300,206637047,706,706,706,706,0
20241031,122200,206637047,706,706,706,706,1
20241031,122100,206636341,705,705,705,705,0
20241031,122000,206636341,705,705,705,705,135
20241031,121900,206541166,708,708,708,708,0
20241031,121800,206541166,708,708,708,708,0
20241031,121700,206541166,708,708,708,708,0
20241031,121600,206541166,708,708,708,708,0
20241031,121500,206541166,708,708,708,708,0
20241031,121400,206541166,708,708,708,708,0
20241031,121300,206541166,708,708,708,708,0
20241031,121200,206541166,708,708,708,708,0
20241031,121100,206541166,708,708,708,708,0
20241031,121000,206541166,708,708,708,708,3
20241031,120900,206539042,705,705,705,705,0
20241031,120800,206539042,705,705,705,705,0
20241031,120700,206539042,705,705,705,705,0
20241031,120600,206539042,705,705,705,705,40
20241031,120500,206510842,708,705,708,705,2001
20241031,120400,205100134,705,705,705,705,0
20241031,120300,205100134,705,705,705,705,146
20241031,120200,204997204,706,706,706,706,0
20241031,120100,204997204,706,706,706,706,0
20241031,120000,204997204,706,706,706,706,0
20241031,115900,204997204,706,706,706,706,1017
20241031,115800,204279202,705,705,705,705,0
20241031,115700,204279202,705,705,705,705,30
20241031,115600,204258052,704,704,704,704,0
20241031,115500,204258052,704,704,704,704,0
20241031,115400,204258052,704,704,704,704,0
20241031,115300,204258052,704,704,704,704,2
20241031,115200,204256644,706,706,706,706,1200
20241031,115100,203409444,706,706,706,706,1200
20241031,115000,202562244,706,706,706,706,0
20241031,114900,202562244,706,706,706,706,0
20241031,114800,202562244,706,706,706,706,0
20241031,114700,202562244,706,706,706,706,0
20241031,114600,202562244,706,706,706,706,0
20241031,114500,202562244,706,706,706,706,100
20241031,114400,202491644,706,706,706,706,0
20241031,114300,202491644,706,706,706,706,0
20241031,114200,202491644,706,706,706,706,0
20241031,114100,202491644,706,706,706,706,0
20241031,114000,202491644,706,706,706,706,362
20241031,113900,202236072,705,705,705,705,0
20241031,113800,202236072,705,705,705,705,0
20241031,113700,202236072,705,705,705,705,65
20241031,113600,202190247,704,704,704,704,200
20241031,113500,202049447,706,706,706,706,149
20241031,113400,201944253,706,706,706,706,1
20241031,113300,201943547,703,704,704,703,499
20241031,113200,201592549,706,706,706,706,152
20241031,113100,201485237,708,708,708,708,1
20241031,113000,201484529,707,707,707,707,739
20241031,112900,200962056,705,705,705,705,0
20241031,112800,200962056,705,705,705,705,0
20241031,112700,200962056,705,705,705,705,0
20241031,112600,200962056,705,705,705,705,1000
20241031,112500,200257056,704,705,705,704,305
20241031,112400,200042151,705,704,705,703,1400
20241031,112300,199057550,704,704,704,704,0
20241031,112200,199057550,704,703,704,703,200
20241031,112100,198916780,703,704,704,703,455
20241031,112000,198596909,706,706,706,706,1
20241031,111900,198596203,703,707,707,703,15523
20241031,111800,187681428,707,707,707,707,0
20241031,111700,187681428,707,707,707,707,0
20241031,111600,187681428,707,707,707,707,0
20241031,111500,187681428,707,707,707,707,0
20241031,111400,187681428,707,703,707,703,2
20241031,111300,187680018,704,706,706,704,5000
20241031,111200,184158424,706,706,706,706,0
20241031,111100,184158424,706,706,706,706,0
20241031,111000,184158424,706,706,706,706,2000
20241031,110900,182746424,705,705,705,705,0
20241031,110800,182746424,705,705,705,705,0
20241031,110700,182746424,705,705,705,705,0
20241031,110600,182746424,705,705,705,705,0
20241031,110500,182746424,705,705,705,705,733
20241031,110400,182229659,708,708,708,708,0
20241031,110300,182229659,708,708,708,708,0
20241031,110200,182229659,708,708,708,708,0
20241031,110100,182229659,708,708,708,708,0
20241031,110000,182229659,708,708,708,708,0
20241031,105900,182229659,708,708,708,708,0
20241031,105800,182229659,708,708,708,708,1
20241031,105700,182228951,705,705,705,705,503
20241031,105600,181874336,705,706,706,705,387
20241031,105500,181601497,709,709,709,709,0
20241031,105400,181601497,709,709,709,709,0
20241031,105300,181601497,709,709,709,709,0
20241031,105200,181601497,709,709,709,709,0
20241031,105100,181601497,709,709,709,709,0
20241031,105000,181601497,709,709,709,709,0
20241031,104900,181601497,709,708,709,708,2000
20241031,104800,180183519,706,706,706,706,2688
20241031,104700,178285791,706,706,706,706,1
20241031,104600,178285085,704,706,706,704,194
20241031,104500,178148507,704,704,704,704,160
20241031,104400,178035867,706,706,706,706,0
20241031,104300,178035867,706,706,706,706,0
20241031,104200,178035867,706,706,706,706,0
20241031,104100,178035867,706,706,706,706,4449
20241031,104000,174894873,706,706,706,706,3
20241031,103900,174892755,702,702,702,702,0
20241031,103800,174892755,702,702,702,702,0
20241031,103700,174892755,702,702,702,702,0
20241031,103600,174892755,702,704,704,702,10000
20241031,103500,167858698,705,705,705,705,1394
20241031,103400,166875928,705,705,705,704,230
20241031,103300,166714004,703,710,710,703,31075
20241031,103200,144819313,710,710,710,710,0
20241031,103100,144819313,710,710,710,710,0
20241031,103000,144819313,710,710,710,710,0
20241031,102900,144819313,710,710,710,710,1
20241031,102800,144818603,707,707,707,707,0
20241031,102700,144818603,707,707,707,707,2
20241031,102600,144817189,707,707,707,707,0
20241031,102500,144817189,707,707,707,707,4
20241031,102400,144814361,706,706,706,706,0
20241031,102300,144814361,706,706,706,706,6
20241031,102200,144810125,707,707,707,707,168
20241031,102100,144691349,707,707,707,707,0
20241031,102000,144691349,707,708,708,707,18
20241031,101900,144678620,707,707,707,707,0
20241031,101800,144678620,707,707,707,707,34
20241031,101700,144654582,707,707,707,707,0
20241031,101600,144654582,707,707,707,707,0
20241031,101500,144654582,707,707,707,707,0
20241031,101400,144654582,707,707,707,707,0
20241031,101300,144654582,707,707,707,707,45
20241031,101200,144622767,707,707,707,707,5733
20241031,101100,140569536,707,707,707,707,1297
20241031,101000,139652557,707,707,707,707,193
20241031,100900,139516106,709,709,709,709,25
20241031,100800,139498381,709,709,709,709,0
20241031,100700,139498381,709,709,709,709,0
20241031,100600,139498381,709,709,709,709,94
20241031,100500,139431735,710,709,710,709,3149
20241031,100400,137198084,709,709,709,709,1
20241031,100300,137197375,707,707,707,707,0
20241031,100200,137197375,707,707,707,707,458
20241031,100100,136873569,707,707,707,707,1545
20241031,100000,135781254,706,707,707,706,2842
20241031,095900,133774194,707,707,707,707,193
20241031,095800,133637743,706,706,706,706,0
20241031,095700,133637743,706,708,708,706,1381
20241031,095600,132661995,708,707,708,707,2026
20241031,095500,131227727,707,707,707,707,0
20241031,095400,131227727,707,707,707,707,15
20241031,095300,131217122,707,707,707,707,1
20241031,095200,131216415,707,707,707,707,7
20241031,095100,131211466,708,708,708,708,0
20241031,095000,131211466,708,708,708,708,0
20241031,094900,131211466,708,708,708,708,0
20241031,094800,131211466,708,708,708,708,1
20241031,094700,131210758,705,705,705,705,0
20241031,094600,131210758,705,705,705,705,0
20241031,094500,131210758,705,705,705,705,0
20241031,094400,131210758,705,709,709,705,4316
20241031,094300,128160083,710,710,710,710,21
20241031,094200,128145173,710,710,710,710,0
20241031,094100,128145173,710,710,710,710,15
20241031,094000,128134523,711,711,711,711,0
20241031,093900,128134523,711,711,711,711,24
20241031,093800,128117459,710,707,710,707,10402
20241031,093700,120736545,707,707,707,707,512
20241031,093600,120374561,707,708,708,707,852
20241031,093500,119771927,708,710,710,708,68
20241031,093400,119723671,710,709,710,706,239
20241031,093300,119554030,705,707,707,705,7186
20241031,093200,114475350,707,707,707,707,190
20241031,093100,114341020,707,707,707,706,9644
20241031,093000,107522724,706,706,706,704,1064
20241031,092900,106771564,704,704,704,704,2
20241031,092800,106770156,704,704,704,704,12
20241031,092700,106761708,704,704,704,704,156
20241031,092600,106651884,704,704,704,704,114
20241031,092500,106571628,704,704,704,704,302
20241031,092400,106359020,703,703,706,703,1114
20241031,092300,105575578,703,703,703,703,14
20241031,092200,105565736,703,706,706,703,1166
20241031,092100,104744588,703,703,703,703,2
20241031,092000,104743182,703,705,707,703,41340
20241031,091900,75596702,703,704,704,703,114
20241031,091800,75516557,703,703,703,703,14
20241031,091700,75506715,703,703,703,702,8236
20241031,091600,69716809,703,703,705,703,12927
20241031,091500,60621718,703,703,703,703,14
20241031,091400,60611876,705,706,706,705,2169
20241031,091300,59082690,706,709,709,706,3810
20241031,091200,56390168,710,710,710,706,112
20241031,091100,56310694,711,706,713,706,26
20241031,091000,56292276,706,710,711,706,26906
20241031,090900,37257104,711,713,713,710,17225
20241031,090800,25006015,713,713,713,712,2458
20241031,090700,23253475,712,712,712,712,441
20241031,090600,22939483,713,712,713,712,2841
20241031,090500,20916591,713,713,713,712,5879
20241031,090400,16725968,713,713,713,713,3446
20241031,090300,14268970,713,713,715,713,362
20241031,090200,14010168,712,712,712,712,2
20241031,090100,14008744,711,711,711,711,15
20241031,090000,13998079,711,717,717,711,19541