KissMeData/118000/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,201300,536482182,380,380,380,380,10569
20231031,201200,536482182,380,380,380,380,0
20231031,201100,536482182,380,380,380,380,0
20231031,201000,536482182,380,380,380,380,0
20231031,200900,536482182,380,380,380,380,0
20231031,200800,536482182,380,380,380,380,0
20231031,200700,536482182,380,380,380,380,0
20231031,200600,536482182,380,380,380,380,0
20231031,200500,536482182,380,380,380,380,0
20231031,200400,536482182,380,380,380,380,0
20231031,200300,536482182,380,380,380,380,0
20231031,200200,536482182,380,380,380,380,0
20231031,200100,536482182,380,380,380,380,0
20231031,200000,536482182,380,380,380,380,0
20231031,195900,536482182,380,380,380,380,0
20231031,195800,536482182,380,380,380,380,0
20231031,195700,536482182,380,380,380,380,0
20231031,195600,536482182,380,380,380,380,0
20231031,195500,536482182,380,380,380,380,0
20231031,195400,536482182,380,380,380,380,0
20231031,195300,536482182,380,380,380,380,0
20231031,195200,536482182,380,380,380,380,0
20231031,195100,536482182,380,380,380,380,0
20231031,195000,536482182,380,380,380,380,0
20231031,194900,536482182,380,380,380,380,0
20231031,194800,536482182,380,380,380,380,0
20231031,194700,536482182,380,380,380,380,0
20231031,194600,536482182,380,380,380,380,0
20231031,194500,536482182,380,380,380,380,0
20231031,194400,536482182,380,380,380,380,0
20231031,194300,536482182,380,380,380,380,10569
20231031,194200,536482182,380,380,380,380,0
20231031,194100,536482182,380,380,380,380,0
20231031,194000,536482182,380,380,380,380,0
20231031,193900,536482182,380,380,380,380,0
20231031,193800,536482182,380,380,380,380,0
20231031,193700,536482182,380,380,380,380,0
20231031,193600,536482182,380,380,380,380,0
20231031,193500,536482182,380,380,380,380,0
20231031,193400,536482182,380,380,380,380,0
20231031,193300,536482182,380,380,380,380,0
20231031,193200,536482182,380,380,380,380,0
20231031,193100,536482182,380,380,380,380,0
20231031,193000,536482182,380,380,380,380,0
20231031,192900,536482182,380,380,380,380,0
20231031,192800,536482182,380,380,380,380,0
20231031,192700,536482182,380,380,380,380,0
20231031,192600,536482182,380,380,380,380,0
20231031,192500,536482182,380,380,380,380,0
20231031,192400,536482182,380,380,380,380,0
20231031,192300,536482182,380,380,380,380,0
20231031,192200,536482182,380,380,380,380,0
20231031,192100,536482182,380,380,380,380,0
20231031,192000,536482182,380,380,380,380,0
20231031,191900,536482182,380,380,380,380,0
20231031,191800,536482182,380,380,380,380,0
20231031,191700,536482182,380,380,380,380,0
20231031,191600,536482182,380,380,380,380,0
20231031,191500,536482182,380,380,380,380,0
20231031,191400,536482182,380,380,380,380,0
20231031,191300,536482182,380,380,380,380,10569
20231031,191200,536482182,380,380,380,380,0
20231031,191100,536482182,380,380,380,380,0
20231031,191000,536482182,380,380,380,380,0
20231031,190900,536482182,380,380,380,380,0
20231031,190800,536482182,380,380,380,380,0
20231031,190700,536482182,380,380,380,380,0
20231031,190600,536482182,380,380,380,380,0
20231031,190500,536482182,380,380,380,380,0
20231031,190400,536482182,380,380,380,380,0
20231031,190300,536482182,380,380,380,380,0
20231031,190200,536482182,380,380,380,380,0
20231031,190100,536482182,380,380,380,380,0
20231031,190000,536482182,380,380,380,380,0
20231031,185900,536482182,380,380,380,380,0
20231031,185800,536482182,380,380,380,380,0
20231031,185700,536482182,380,380,380,380,0
20231031,185600,536482182,380,380,380,380,0
20231031,185500,536482182,380,380,380,380,0
20231031,185400,536482182,380,380,380,380,0
20231031,185300,536482182,380,380,380,380,0
20231031,185200,536482182,380,380,380,380,0
20231031,185100,536482182,380,380,380,380,0
20231031,185000,536482182,380,380,380,380,0
20231031,184900,536482182,380,380,380,380,0
20231031,184800,536482182,380,380,380,380,0
20231031,184700,536482182,380,380,380,380,0
20231031,184600,536482182,380,380,380,380,0
20231031,184500,536482182,380,380,380,380,0
20231031,184400,536482182,380,380,380,380,0
20231031,184300,536482182,380,380,380,380,10569
20231031,184200,536482182,380,380,380,380,0
20231031,184100,536482182,380,380,380,380,0
20231031,184000,536482182,380,380,380,380,0
20231031,183900,536482182,380,380,380,380,0
20231031,183800,536482182,380,380,380,380,0
20231031,183700,536482182,380,380,380,380,0
20231031,183600,536482182,380,380,380,380,0
20231031,183500,536482182,380,380,380,380,0
20231031,183400,536482182,380,380,380,380,0
20231031,183300,536482182,380,380,380,380,0
20231031,183200,536482182,380,380,380,380,0
20231031,183100,536482182,380,380,380,380,0
20231031,183000,536482182,380,380,380,380,0
20231031,182900,536482182,380,380,380,380,0
20231031,182800,536482182,380,380,380,380,0
20231031,182700,536482182,380,380,380,380,0
20231031,182600,536482182,380,380,380,380,0
20231031,182500,536482182,380,380,380,380,0
20231031,182400,536482182,380,380,380,380,0
20231031,182300,536482182,380,380,380,380,0
20231031,182200,536482182,380,380,380,380,0
20231031,182100,536482182,380,380,380,380,0
20231031,182000,536482182,380,380,380,380,0
20231031,181900,536482182,380,380,380,380,0
20231031,181800,536482182,380,380,380,380,0
20231031,181700,536482182,380,380,380,380,0
20231031,181600,536482182,380,380,380,380,0
20231031,181500,536482182,380,380,380,380,0
20231031,181400,536482182,380,380,380,380,0
20231031,181300,536482182,380,380,380,380,10569
20231031,181200,536482182,380,380,380,380,0
20231031,181100,536482182,380,380,380,380,0
20231031,181000,536482182,380,380,380,380,0
20231031,180900,536482182,380,380,380,380,0
20231031,180800,536482182,380,380,380,380,0
20231031,180700,536482182,380,380,380,380,0
20231031,180600,536482182,380,380,380,380,0
20231031,180500,536482182,380,380,380,380,0
20231031,180400,536482182,380,380,380,380,0
20231031,180300,536482182,380,380,380,380,0
20231031,180200,536482182,380,380,380,380,0
20231031,180100,536482182,380,380,380,380,0
20231031,180000,536482182,380,380,380,380,0
20231031,175900,536482182,380,380,380,380,0
20231031,175800,536482182,380,380,380,380,0
20231031,175700,536482182,380,380,380,380,0
20231031,175600,536482182,380,380,380,380,0
20231031,175500,536482182,380,380,380,380,0
20231031,175400,536482182,380,380,380,380,0
20231031,175300,536482182,380,380,380,380,0
20231031,175200,536482182,380,380,380,380,0
20231031,175100,536482182,380,380,380,380,0
20231031,175000,536482182,380,380,380,380,0
20231031,174900,536482182,380,380,380,380,0
20231031,174800,536482182,380,380,380,380,0
20231031,174700,536482182,380,380,380,380,0
20231031,174600,536482182,380,380,380,380,0
20231031,174500,536482182,380,380,380,380,0
20231031,174400,536482182,380,380,380,380,0
20231031,174300,536482182,380,380,380,380,10569
20231031,174200,536482182,380,380,380,380,0
20231031,174100,536482182,380,380,380,380,0
20231031,174000,536482182,380,380,380,380,0
20231031,173900,536482182,380,380,380,380,0
20231031,173800,536482182,380,380,380,380,0
20231031,173700,536482182,380,380,380,380,0
20231031,173600,536482182,380,380,380,380,0
20231031,173500,536482182,380,380,380,380,0
20231031,173400,536482182,380,380,380,380,0
20231031,173300,536482182,380,380,380,380,0
20231031,173200,536482182,380,380,380,380,0
20231031,173100,536482182,380,380,380,380,0
20231031,173000,536482182,380,380,380,380,0
20231031,172900,536482182,380,380,380,380,0
20231031,172800,536482182,380,380,380,380,0
20231031,172700,536482182,380,380,380,380,0
20231031,172600,536482182,380,380,380,380,0
20231031,172500,536482182,380,380,380,380,0
20231031,172400,536482182,380,380,380,380,0
20231031,172300,536482182,380,380,380,380,0
20231031,172200,536482182,380,380,380,380,0
20231031,172100,536482182,380,380,380,380,0
20231031,172000,536482182,380,380,380,380,0
20231031,171900,536482182,380,380,380,380,0
20231031,171800,536482182,380,380,380,380,0
20231031,171700,536482182,380,380,380,380,0
20231031,171600,536482182,380,380,380,380,0
20231031,171500,536482182,380,380,380,380,0
20231031,171400,536482182,380,380,380,380,0
20231031,171300,536482182,380,380,380,380,10569
20231031,171200,536482182,380,380,380,380,0
20231031,171100,536482182,380,380,380,380,0
20231031,171000,536482182,380,380,380,380,0
20231031,170900,536482182,380,380,380,380,0
20231031,170800,536482182,380,380,380,380,0
20231031,170700,536482182,380,380,380,380,0
20231031,170600,536482182,380,380,380,380,0
20231031,170500,536482182,380,380,380,380,0
20231031,170400,536482182,380,380,380,380,0
20231031,170300,536482182,380,380,380,380,0
20231031,170200,536482182,380,380,380,380,0
20231031,170100,536482182,380,380,380,380,0
20231031,170000,536482182,380,380,380,380,0
20231031,165900,536482182,380,380,380,380,0
20231031,165800,536482182,380,380,380,380,0
20231031,165700,536482182,380,380,380,380,0
20231031,165600,536482182,380,380,380,380,0
20231031,165500,536482182,380,380,380,380,0
20231031,165400,536482182,380,380,380,380,0
20231031,165300,536482182,380,380,380,380,0
20231031,165200,536482182,380,380,380,380,0
20231031,165100,536482182,380,380,380,380,0
20231031,165000,536482182,380,380,380,380,0
20231031,164900,536482182,380,380,380,380,0
20231031,164800,536482182,380,380,380,380,0
20231031,164700,536482182,380,380,380,380,0
20231031,164600,536482182,380,380,380,380,0
20231031,164500,536482182,380,380,380,380,0
20231031,164400,536482182,380,380,380,380,0
20231031,164300,536482182,380,380,380,380,10569
20231031,164200,536482182,380,380,380,380,0
20231031,164100,536482182,380,380,380,380,0
20231031,164000,536482182,380,380,380,380,0
20231031,163900,536482182,380,380,380,380,0
20231031,163800,536482182,380,380,380,380,0
20231031,163700,536482182,380,380,380,380,0
20231031,163600,536482182,380,380,380,380,0
20231031,163500,536482182,380,380,380,380,0
20231031,163400,536482182,380,380,380,380,0
20231031,163300,536482182,380,380,380,380,0
20231031,163200,536482182,380,380,380,380,0
20231031,163100,536482182,380,380,380,380,0
20231031,163000,536482182,380,380,380,380,0
20231031,162900,536482182,380,380,380,380,0
20231031,162800,536482182,380,380,380,380,0
20231031,162700,536482182,380,380,380,380,0
20231031,162600,536482182,380,380,380,380,0
20231031,162500,536482182,380,380,380,380,0
20231031,162400,536482182,380,380,380,380,0
20231031,162300,536482182,380,380,380,380,0
20231031,162200,536482182,380,380,380,380,0
20231031,162100,536482182,380,380,380,380,0
20231031,162000,536482182,380,380,380,380,0
20231031,161900,536482182,380,380,380,380,0
20231031,161800,536482182,380,380,380,380,0
20231031,161700,536482182,380,380,380,380,0
20231031,161600,536482182,380,380,380,380,0
20231031,161500,536482182,380,380,380,380,0
20231031,161400,536482182,380,380,380,380,0
20231031,161300,536482182,380,380,380,380,10569
20231031,161200,536482182,380,380,380,380,0
20231031,161100,536482182,380,380,380,380,0
20231031,161000,536482182,380,380,380,380,0
20231031,160900,536482182,380,380,380,380,0
20231031,160800,536482182,380,380,380,380,0
20231031,160700,536482182,380,380,380,380,0
20231031,160600,536482182,380,380,380,380,0
20231031,160500,536482182,380,380,380,380,0
20231031,160400,536482182,380,380,380,380,0
20231031,160300,536482182,380,380,380,380,0
20231031,160200,536482182,380,380,380,380,0
20231031,160100,536482182,380,380,380,380,0
20231031,160000,536482182,380,380,380,380,0
20231031,155900,536482182,380,380,380,380,0
20231031,155800,536482182,380,380,380,380,0
20231031,155700,536482182,380,380,380,380,0
20231031,155600,536482182,380,380,380,380,0
20231031,155500,536482182,380,380,380,380,0
20231031,155400,536482182,380,380,380,380,0
20231031,155300,536482182,380,380,380,380,0
20231031,155200,536482182,380,380,380,380,0
20231031,155100,536482182,380,380,380,380,0
20231031,155000,536482182,380,380,380,380,0
20231031,154900,536482182,380,380,380,380,0
20231031,154800,536482182,380,380,380,380,0
20231031,154700,536482182,380,380,380,380,0
20231031,154600,536482182,380,380,380,380,0
20231031,154500,536482182,380,380,380,380,0
20231031,154400,536482182,380,380,380,380,0
20231031,154300,536482182,380,380,380,380,10569
20231031,154200,536482182,380,380,380,380,0
20231031,154100,536482182,380,380,380,380,0
20231031,154000,536482182,380,380,380,380,0
20231031,153900,536482182,380,380,380,380,0
20231031,153800,536482182,380,380,380,380,0
20231031,153700,536482182,380,380,380,380,0
20231031,153600,536482182,380,380,380,380,0
20231031,153500,536482182,380,380,380,380,0
20231031,153400,536482182,380,380,380,380,0
20231031,153300,536482182,380,380,380,380,0
20231031,153200,536482182,380,380,380,380,0
20231031,153100,536482182,380,380,380,380,0
20231031,153000,536482182,380,380,380,380,10569
20231031,152900,532465962,383,383,383,383,0
20231031,152800,532465962,383,383,383,383,0
20231031,152700,532465962,383,383,383,383,0
20231031,152600,532465962,383,383,383,383,0
20231031,152500,532465962,383,383,383,383,0
20231031,152400,532465962,383,383,383,383,0
20231031,152300,532465962,383,383,383,383,0
20231031,152200,532465962,383,383,383,383,0
20231031,152100,532465962,383,383,383,383,0
20231031,152000,532465962,383,383,383,383,0
20231031,151900,532465962,383,382,383,382,1894
20231031,151800,531741396,382,382,382,382,207
20231031,151700,531662322,382,384,384,382,21
20231031,151600,531654298,381,385,385,381,2417
20231031,151500,530731598,385,385,385,385,0
20231031,151400,530731598,385,384,385,384,48
20231031,151300,530713165,383,383,383,383,20
20231031,151200,530705505,384,384,384,384,1
20231031,151100,530705121,384,384,384,382,3852
20231031,151000,529233641,382,383,383,382,2585
20231031,150900,528244361,383,383,383,383,21
20231031,150800,528236318,383,383,383,383,0
20231031,150700,528236318,383,383,383,383,0
20231031,150600,528236318,383,383,383,383,20
20231031,150500,528228658,384,384,384,384,51
20231031,150400,528209074,383,383,383,383,488
20231031,150300,528022170,382,382,382,382,0
20231031,150200,528022170,382,382,382,382,22
20231031,150100,528013766,382,380,382,380,4407
20231031,150000,526330912,380,380,380,380,700
20231031,145900,526064912,380,380,380,380,22
20231031,145800,526056552,380,380,381,377,4853
20231031,145700,524211628,377,381,381,377,822
20231031,145600,523900912,378,379,381,378,46
20231031,145500,523883407,378,378,378,378,154
20231031,145400,523825195,378,378,380,378,92
20231031,145300,523790246,378,379,379,378,7
20231031,145200,523787595,379,378,380,378,502
20231031,145100,523596859,378,378,378,378,1
20231031,145000,523596481,379,379,379,379,430
20231031,144900,523433511,379,379,379,379,0
20231031,144800,523433511,379,380,380,379,1020
20231031,144700,523045931,380,382,383,380,4607
20231031,144600,521288392,382,380,382,380,1010
20231031,144500,520904572,380,380,380,380,60
20231031,144400,520881772,381,380,381,379,1041
20231031,144300,520487181,380,380,380,380,60
20231031,144200,520464381,380,380,380,380,101
20231031,144100,520426001,380,380,380,380,30
20231031,144000,520414601,381,380,381,380,540
20231031,143900,520208901,380,380,380,380,10
20231031,143800,520205101,382,379,382,379,2213
20231031,143700,519364193,379,379,379,379,10
20231031,143600,519360403,380,380,380,380,0
20231031,143500,519360403,380,379,380,379,1000
20231031,143400,518980494,379,379,379,379,61
20231031,143300,518957375,380,379,380,379,1366
20231031,143200,518438495,379,379,379,379,20
20231031,143100,518430915,379,379,379,379,282
20231031,143000,518324037,375,379,379,375,3321
20231031,142900,517076268,380,380,380,380,69
20231031,142800,517050048,376,377,377,376,843
20231031,142700,516733070,378,378,379,378,1330
20231031,142600,516229420,378,379,379,378,110
20231031,142500,516187740,379,378,379,378,510
20231031,142400,515994583,377,378,378,376,786
20231031,142300,515697884,378,378,378,378,603
20231031,142200,515469950,375,376,376,375,2102
20231031,142100,514681567,376,376,376,376,187
20231031,142000,514611255,377,377,377,377,543
20231031,141900,514406544,376,376,376,376,1
20231031,141800,514406168,373,376,376,373,1708
20231031,141700,513765642,376,378,378,376,311
20231031,141600,513648694,378,380,380,377,2175
20231031,141500,512828213,380,385,385,376,2420
20231031,141400,511912325,381,380,386,380,727
20231031,141300,511634357,381,385,386,380,21
20231031,141200,511626343,381,381,385,381,267
20231031,141100,511524606,381,378,381,377,2040
20231031,141000,510754492,380,380,380,380,2
20231031,140900,510753732,379,377,379,376,436
20231031,140800,510589285,377,378,385,377,725
20231031,140700,510314844,378,373,378,373,4207
20231031,140600,508736127,375,376,376,373,9130
20231031,140500,505312742,376,373,376,372,16165
20231031,140400,499286463,373,373,375,372,3401
20231031,140300,498013880,374,370,377,370,359
20231031,140200,497879836,371,378,378,370,11519
20231031,140100,493593495,376,381,381,376,10563
20231031,140000,489586995,383,386,386,380,23229
20231031,135900,480681785,388,387,389,386,157
20231031,135800,480620918,386,386,388,386,2107
20231031,135700,479807613,387,386,387,386,21
20231031,135600,479799487,386,387,387,386,293
20231031,135500,479686097,388,388,388,388,1
20231031,135400,479685709,388,390,390,388,21
20231031,135300,479677537,389,387,389,387,46
20231031,135200,479659699,389,390,390,387,1340
20231031,135100,479140983,390,388,390,387,1396
20231031,135000,478600041,390,389,390,389,150
20231031,134900,478541650,389,390,390,389,813
20231031,134800,478225377,389,388,389,388,1755
20231031,134700,477544432,389,390,390,389,21
20231031,134600,477536262,389,388,389,388,177
20231031,134500,477467566,390,390,390,390,0
20231031,134400,477467566,390,389,390,388,502
20231031,134300,477272686,390,390,390,390,10
20231031,134200,477268786,390,388,390,388,445
20231031,134100,477096121,389,388,389,388,269
20231031,134000,476991746,388,389,389,388,3673
20231031,133900,475566591,388,388,389,386,12059
20231031,133800,470906459,388,389,389,388,400
20231031,133700,470751059,391,391,391,391,0
20231031,133600,470751059,391,389,391,389,2257
20231031,133500,469873080,391,389,391,388,355
20231031,133400,469735003,389,389,391,388,5894
20231031,133300,467439433,389,389,389,387,6289
20231031,133200,464994762,389,391,391,387,26847
20231031,133100,454569111,391,391,394,390,1126
20231031,133000,454129643,390,394,394,390,184
20231031,132900,454057458,395,395,395,395,0
20231031,132800,454057458,395,391,395,391,3106
20231031,132700,452843008,392,392,393,392,4028
20231031,132600,451263132,392,393,393,392,2070
20231031,132500,450451393,396,393,396,392,2134
20231031,132400,449613396,393,396,398,393,3164
20231031,132300,448363825,396,397,400,396,1636
20231031,132200,447715330,397,397,397,397,1
20231031,132100,447714933,401,395,401,395,5181
20231031,132000,445663384,395,395,395,395,93
20231031,131900,445626649,395,393,395,393,544
20231031,131800,445412603,393,394,395,393,166
20231031,131700,445347343,391,392,395,391,5441
20231031,131600,443215430,393,394,396,393,2044
20231031,131500,442411124,393,394,394,389,46044
20231031,131400,424412726,394,398,400,392,20855
20231031,131300,416164481,397,396,402,396,11185
20231031,131200,411710643,396,396,396,396,0
20231031,131100,411710643,396,396,396,396,0
20231031,131000,411710643,396,411,411,396,86216
20231031,130900,377306553,415,416,416,406,39359
20231031,130800,361127000,416,421,421,412,11385
20231031,130700,356399245,421,420,422,412,12845
20231031,130600,351033277,420,418,424,405,50209
20231031,130500,330373086,418,433,435,417,37296
20231031,130400,314470886,434,440,444,423,89848
20231031,130300,275336660,443,439,455,436,78645
20231031,130200,240410350,437,448,460,427,113193
20231031,130100,189788347,452,437,452,404,209244
20231031,130000,99353853,438,439,439,434,13271
20231031,125900,93527890,413,413,413,413,0
20231031,125800,93527890,413,417,441,411,24244
20231031,125700,83254809,410,410,410,410,0
20231031,125600,83254809,410,388,410,388,29962
20231031,125500,71217169,387,386,387,386,188
20231031,125400,71144600,386,387,387,386,12
20231031,125300,71139957,387,387,387,387,528
20231031,125200,70935621,388,388,389,388,368
20231031,125100,70792824,388,388,388,388,1504
20231031,125000,70209272,387,388,388,387,4840
20231031,124900,68332696,388,389,389,388,41
20231031,124800,68316768,389,391,391,389,4831
20231031,124700,66436047,391,391,391,391,147
20231031,124600,66378570,392,391,392,391,45
20231031,124500,66360950,391,391,391,391,0
20231031,124400,66360950,391,391,391,391,1
20231031,124300,66360559,391,391,391,391,200
20231031,124200,66282359,391,391,391,391,203
20231031,124100,66202986,391,391,391,391,50
20231031,124000,66183436,391,390,391,390,3852
20231031,123900,64680848,390,390,390,390,2334
20231031,123800,63770588,391,391,391,391,197
20231031,123700,63693561,391,391,391,391,13
20231031,123600,63688478,391,391,391,391,0
20231031,123500,63688478,391,391,391,391,156
20231031,123400,63627482,393,393,393,393,1
20231031,123300,63627089,391,392,392,391,3100
20231031,123200,62414988,392,392,392,392,21
20231031,123100,62406756,392,392,392,392,0
20231031,123000,62406756,392,391,392,391,1366
20231031,122900,61871967,392,392,392,392,1
20231031,122800,61871575,391,390,391,390,21
20231031,122700,61863384,390,390,390,390,30000
20231031,122600,50163384,392,391,392,390,15070
20231031,122500,44282513,391,391,391,391,21
20231031,122400,44274302,392,392,392,392,0
20231031,122300,44274302,392,392,392,392,0
20231031,122200,44274302,392,392,392,392,10
20231031,122100,44270382,391,392,392,391,30
20231031,122000,44258642,392,392,392,392,0
20231031,121900,44258642,392,392,392,392,0
20231031,121800,44258642,392,392,392,392,136
20231031,121700,44205330,392,392,392,392,56
20231031,121600,44183378,392,392,392,392,0
20231031,121500,44183378,392,391,392,391,1550
20231031,121400,43576553,391,391,391,391,21
20231031,121300,43568342,392,392,392,392,185
20231031,121200,43495822,391,391,391,391,0
20231031,121100,43495822,391,391,391,391,20
20231031,121000,43488002,395,395,395,395,0
20231031,120900,43488002,395,395,395,395,0
20231031,120800,43488002,395,395,395,395,0
20231031,120700,43488002,395,395,395,395,0
20231031,120600,43488002,395,395,395,395,0
20231031,120500,43488002,395,392,395,392,5000
20231031,120400,41513226,391,391,391,391,20
20231031,120300,41505406,392,392,392,392,1
20231031,120200,41505014,392,392,392,392,2
20231031,120100,41504230,392,392,392,392,0
20231031,120000,41504230,392,392,392,392,12
20231031,115900,41499526,392,392,392,392,0
20231031,115800,41499526,392,392,392,392,21
20231031,115700,41491294,392,392,392,392,0
20231031,115600,41491294,392,392,392,392,20
20231031,115500,41483454,392,392,392,392,0
20231031,115400,41483454,392,392,392,392,18
20231031,115300,41476398,392,392,392,392,12
20231031,115200,41471694,391,391,391,391,1000
20231031,115100,41080694,392,392,392,392,1000
20231031,115000,40688694,392,392,392,392,0
20231031,114900,40688694,392,392,392,392,0
20231031,114800,40688694,392,392,392,392,1004
20231031,114700,40295126,392,392,392,392,1502
20231031,114600,39706342,391,391,391,391,21
20231031,114500,39698131,392,392,392,392,2
20231031,114400,39697347,392,392,392,392,100
20231031,114300,39658147,392,391,392,391,38
20231031,114200,39643271,392,392,392,392,0
20231031,114100,39643271,392,392,392,392,0
20231031,114000,39643271,392,392,392,392,0
20231031,113900,39643271,392,392,392,392,0
20231031,113800,39643271,392,392,392,392,0
20231031,113700,39643271,392,392,392,392,18
20231031,113600,39636215,392,391,392,391,276
20231031,113500,39528043,391,392,392,391,27676
20231031,113400,28693895,392,392,392,392,0
20231031,113300,28693895,392,392,392,392,0
20231031,113200,28693895,392,392,392,392,0
20231031,113100,28693895,392,392,392,392,1
20231031,113000,28693503,393,393,393,393,0
20231031,112900,28693503,393,392,393,392,43
20231031,112800,28676625,392,392,392,392,1
20231031,112700,28676233,393,393,393,393,1
20231031,112600,28675840,392,393,393,392,73
20231031,112500,28647152,392,393,393,392,1770
20231031,112400,27951543,394,394,394,393,151
20231031,112300,27892050,394,394,394,394,64
20231031,112200,27866834,393,393,393,393,21
20231031,112100,27858581,393,393,393,393,0
20231031,112000,27858581,393,393,393,393,117
20231031,111900,27812600,393,393,393,393,2
20231031,111800,27811814,394,394,394,394,0
20231031,111700,27811814,394,394,394,394,21
20231031,111600,27803540,393,393,393,393,1
20231031,111500,27803147,394,394,394,394,0
20231031,111400,27803147,394,394,394,394,0
20231031,111300,27803147,394,394,394,394,53
20231031,111200,27782265,394,394,394,394,1
20231031,111100,27781871,393,393,393,393,18
20231031,111000,27774797,393,393,393,393,0
20231031,110900,27774797,393,393,393,393,1
20231031,110800,27774404,394,394,394,394,2
20231031,110700,27773616,393,393,393,393,1
20231031,110600,27773223,394,394,394,394,1
20231031,110500,27772829,394,394,394,394,875
20231031,110400,27428079,394,394,394,394,21
20231031,110300,27419805,395,395,395,395,0
20231031,110200,27419805,395,395,395,395,0
20231031,110100,27419805,395,395,395,395,237
20231031,110000,27326190,395,395,395,395,0
20231031,105900,27326190,395,395,395,395,0
20231031,105800,27326190,395,395,395,395,0
20231031,105700,27326190,395,395,395,395,21
20231031,105600,27317895,396,396,396,396,200
20231031,105500,27238695,395,395,395,395,0
20231031,105400,27238695,395,395,395,395,20
20231031,105300,27230795,395,395,395,395,10
20231031,105200,27226845,395,395,395,395,0
20231031,105100,27226845,395,395,395,395,20
20231031,105000,27218945,394,394,394,394,0
20231031,104900,27218945,394,394,394,394,21
20231031,104800,27210671,395,395,395,395,0
20231031,104700,27210671,395,395,395,395,0
20231031,104600,27210671,395,395,395,395,0
20231031,104500,27210671,395,395,395,395,0
20231031,104400,27210671,395,395,395,395,0
20231031,104300,27210671,395,394,395,394,40
20231031,104200,27194891,394,394,394,394,254
20231031,104100,27094815,394,394,394,394,0
20231031,104000,27094815,394,394,394,394,3
20231031,103900,27093633,395,395,395,395,0
20231031,103800,27093633,395,395,395,395,254
20231031,103700,26993303,395,394,395,394,2
20231031,103600,26992514,394,395,395,394,31
20231031,103500,26980290,395,395,395,395,0
20231031,103400,26980290,395,395,395,395,10
20231031,103300,26976340,393,395,396,393,98
20231031,103200,26937555,393,393,393,393,1377
20231031,103100,26396394,393,393,393,393,1
20231031,103000,26396001,394,395,395,394,66
20231031,102900,26369966,394,394,394,394,21
20231031,102800,26361692,394,394,394,394,1
20231031,102700,26361298,393,393,393,393,103
20231031,102600,26320819,392,392,392,392,20
20231031,102500,26312979,393,393,393,393,33
20231031,102400,26300010,393,393,393,393,0
20231031,102300,26300010,393,393,393,393,2495
20231031,102200,25319475,394,394,394,394,0
20231031,102100,25319475,394,395,395,394,81
20231031,102000,25287558,394,394,394,394,100
20231031,101900,25248158,394,393,394,393,24
20231031,101800,25238723,393,393,393,393,2
20231031,101700,25237937,394,394,394,394,18
20231031,101600,25230845,394,394,394,394,33
20231031,101500,25217843,393,394,394,393,22
20231031,101400,25209195,393,393,393,393,1
20231031,101300,25208802,394,395,396,394,1188
20231031,101200,24739751,395,395,395,395,2
20231031,101100,24738961,394,394,394,394,0
20231031,101000,24738961,394,394,394,394,0
20231031,100900,24738961,394,394,394,394,30
20231031,100800,24727141,394,394,394,394,1
20231031,100700,24726747,396,395,396,394,13
20231031,100600,24721613,394,394,394,394,0
20231031,100500,24721613,394,394,394,394,20
20231031,100400,24713733,394,394,394,394,0
20231031,100300,24713733,394,394,394,394,0
20231031,100200,24713733,394,394,394,394,0
20231031,100100,24713733,394,394,394,394,21
20231031,100000,24705459,394,394,394,394,10
20231031,095900,24701519,394,394,394,394,0
20231031,095800,24701519,394,394,394,394,20
20231031,095700,24693639,395,395,395,395,0
20231031,095600,24693639,395,395,395,395,0
20231031,095500,24693639,395,394,395,394,38
20231031,095400,24678649,394,395,395,393,2360
20231031,095300,23747381,395,395,395,395,0
20231031,095200,23747381,395,395,395,395,1399
20231031,095100,23194776,396,396,396,395,40
20231031,095000,23178956,396,395,396,395,46
20231031,094900,23160750,396,395,396,395,35
20231031,094800,23146900,396,396,396,396,0
20231031,094700,23146900,396,395,396,395,142
20231031,094600,23090795,395,395,395,395,0
20231031,094500,23090795,395,395,395,395,0
20231031,094400,23090795,395,395,395,395,21
20231031,094300,23082500,395,395,395,395,527
20231031,094200,22874335,395,397,397,395,10000
20231031,094100,18918557,398,398,398,398,0
20231031,094000,18918557,398,399,399,398,483
20231031,093900,18726320,401,399,401,399,92
20231031,093800,18689610,401,399,401,399,23
20231031,093700,18680429,401,401,401,401,0
20231031,093600,18680429,401,401,401,400,104
20231031,093500,18638825,401,401,401,401,2
20231031,093400,18638023,399,399,399,399,9
20231031,093300,18634432,400,401,401,400,72
20231031,093200,18605580,401,400,401,400,2
20231031,093100,18604779,398,398,398,398,0
20231031,093000,18604779,398,398,398,398,20
20231031,092900,18596819,398,398,398,398,691
20231031,092800,18321801,398,399,399,398,500
20231031,092700,18122800,401,401,401,401,0
20231031,092600,18122800,401,401,401,401,0
20231031,092500,18122800,401,401,401,401,0
20231031,092400,18122800,401,401,401,401,0
20231031,092300,18122800,401,401,401,401,20
20231031,092200,18114780,401,401,401,401,0
20231031,092100,18114780,401,401,401,401,0
20231031,092000,18114780,401,401,401,401,0
20231031,091900,18114780,401,400,401,400,5
20231031,091800,18112779,400,398,400,398,109
20231031,091700,18069379,401,401,401,401,1
20231031,091600,18068978,400,400,400,400,256
20231031,091500,17966578,401,401,401,401,0
20231031,091400,17966578,401,401,401,401,0
20231031,091300,17966578,401,397,401,396,6990
20231031,091200,15191549,397,399,399,397,33016
20231031,091100,2084109,401,400,401,400,87
20231031,091000,2049308,402,402,402,402,0
20231031,090900,2049308,402,402,402,402,0
20231031,090800,2049308,402,399,402,397,4119
20231031,090700,409699,402,402,402,402,0
20231031,090600,409699,402,402,402,402,0
20231031,090500,409699,402,402,402,402,0
20231031,090400,409699,402,402,402,402,5
20231031,090300,407689,402,402,402,399,93
20231031,090200,370453,400,400,403,400,910
20231031,090100,6448,403,403,403,403,0
20231031,090000,6448,403,403,403,403,16