KissMeData/131760/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,202500,94474839,797,797,797,797,4322
20241031,202400,94474839,797,797,797,797,0
20241031,202300,94474839,797,797,797,797,0
20241031,202200,94474839,797,797,797,797,0
20241031,202100,94474839,797,797,797,797,0
20241031,202000,94474839,797,797,797,797,0
20241031,201900,94474839,797,797,797,797,0
20241031,201800,94474839,797,797,797,797,0
20241031,201700,94474839,797,797,797,797,0
20241031,201600,94474839,797,797,797,797,0
20241031,201500,94474839,797,797,797,797,0
20241031,201400,94474839,797,797,797,797,0
20241031,201300,94474839,797,797,797,797,0
20241031,201200,94474839,797,797,797,797,0
20241031,201100,94474839,797,797,797,797,0
20241031,201000,94474839,797,797,797,797,0
20241031,200900,94474839,797,797,797,797,0
20241031,200800,94474839,797,797,797,797,0
20241031,200700,94474839,797,797,797,797,0
20241031,200600,94474839,797,797,797,797,0
20241031,200500,94474839,797,797,797,797,0
20241031,200400,94474839,797,797,797,797,0
20241031,200300,94474839,797,797,797,797,0
20241031,200200,94474839,797,797,797,797,0
20241031,200100,94474839,797,797,797,797,0
20241031,200000,94474839,797,797,797,797,0
20241031,195900,94474839,797,797,797,797,0
20241031,195800,94474839,797,797,797,797,0
20241031,195700,94474839,797,797,797,797,0
20241031,195600,94474839,797,797,797,797,0
20241031,195500,94474839,797,797,797,797,4322
20241031,195400,94474839,797,797,797,797,0
20241031,195300,94474839,797,797,797,797,0
20241031,195200,94474839,797,797,797,797,0
20241031,195100,94474839,797,797,797,797,0
20241031,195000,94474839,797,797,797,797,0
20241031,194900,94474839,797,797,797,797,0
20241031,194800,94474839,797,797,797,797,0
20241031,194700,94474839,797,797,797,797,0
20241031,194600,94474839,797,797,797,797,0
20241031,194500,94474839,797,797,797,797,0
20241031,194400,94474839,797,797,797,797,0
20241031,194300,94474839,797,797,797,797,0
20241031,194200,94474839,797,797,797,797,0
20241031,194100,94474839,797,797,797,797,0
20241031,194000,94474839,797,797,797,797,0
20241031,193900,94474839,797,797,797,797,0
20241031,193800,94474839,797,797,797,797,0
20241031,193700,94474839,797,797,797,797,0
20241031,193600,94474839,797,797,797,797,0
20241031,193500,94474839,797,797,797,797,0
20241031,193400,94474839,797,797,797,797,0
20241031,193300,94474839,797,797,797,797,0
20241031,193200,94474839,797,797,797,797,0
20241031,193100,94474839,797,797,797,797,0
20241031,193000,94474839,797,797,797,797,0
20241031,192900,94474839,797,797,797,797,0
20241031,192800,94474839,797,797,797,797,0
20241031,192700,94474839,797,797,797,797,0
20241031,192600,94474839,797,797,797,797,0
20241031,192500,94474839,797,797,797,797,4322
20241031,192400,94474839,797,797,797,797,0
20241031,192300,94474839,797,797,797,797,0
20241031,192200,94474839,797,797,797,797,0
20241031,192100,94474839,797,797,797,797,0
20241031,192000,94474839,797,797,797,797,0
20241031,191900,94474839,797,797,797,797,0
20241031,191800,94474839,797,797,797,797,0
20241031,191700,94474839,797,797,797,797,0
20241031,191600,94474839,797,797,797,797,0
20241031,191500,94474839,797,797,797,797,0
20241031,191400,94474839,797,797,797,797,0
20241031,191300,94474839,797,797,797,797,0
20241031,191200,94474839,797,797,797,797,0
20241031,191100,94474839,797,797,797,797,0
20241031,191000,94474839,797,797,797,797,0
20241031,190900,94474839,797,797,797,797,0
20241031,190800,94474839,797,797,797,797,0
20241031,190700,94474839,797,797,797,797,0
20241031,190600,94474839,797,797,797,797,0
20241031,190500,94474839,797,797,797,797,0
20241031,190400,94474839,797,797,797,797,0
20241031,190300,94474839,797,797,797,797,0
20241031,190200,94474839,797,797,797,797,0
20241031,190100,94474839,797,797,797,797,0
20241031,190000,94474839,797,797,797,797,0
20241031,185900,94474839,797,797,797,797,0
20241031,185800,94474839,797,797,797,797,0
20241031,185700,94474839,797,797,797,797,0
20241031,185600,94474839,797,797,797,797,0
20241031,185500,94474839,797,797,797,797,4322
20241031,185400,94474839,797,797,797,797,0
20241031,185300,94474839,797,797,797,797,0
20241031,185200,94474839,797,797,797,797,0
20241031,185100,94474839,797,797,797,797,0
20241031,185000,94474839,797,797,797,797,0
20241031,184900,94474839,797,797,797,797,0
20241031,184800,94474839,797,797,797,797,0
20241031,184700,94474839,797,797,797,797,0
20241031,184600,94474839,797,797,797,797,0
20241031,184500,94474839,797,797,797,797,0
20241031,184400,94474839,797,797,797,797,0
20241031,184300,94474839,797,797,797,797,0
20241031,184200,94474839,797,797,797,797,0
20241031,184100,94474839,797,797,797,797,0
20241031,184000,94474839,797,797,797,797,0
20241031,183900,94474839,797,797,797,797,0
20241031,183800,94474839,797,797,797,797,0
20241031,183700,94474839,797,797,797,797,0
20241031,183600,94474839,797,797,797,797,0
20241031,183500,94474839,797,797,797,797,0
20241031,183400,94474839,797,797,797,797,0
20241031,183300,94474839,797,797,797,797,0
20241031,183200,94474839,797,797,797,797,0
20241031,183100,94474839,797,797,797,797,0
20241031,183000,94474839,797,797,797,797,0
20241031,182900,94474839,797,797,797,797,0
20241031,182800,94474839,797,797,797,797,0
20241031,182700,94474839,797,797,797,797,0
20241031,182600,94474839,797,797,797,797,0
20241031,182500,94474839,797,797,797,797,4322
20241031,182400,94474839,797,797,797,797,0
20241031,182300,94474839,797,797,797,797,0
20241031,182200,94474839,797,797,797,797,0
20241031,182100,94474839,797,797,797,797,0
20241031,182000,94474839,797,797,797,797,0
20241031,181900,94474839,797,797,797,797,0
20241031,181800,94474839,797,797,797,797,0
20241031,181700,94474839,797,797,797,797,0
20241031,181600,94474839,797,797,797,797,0
20241031,181500,94474839,797,797,797,797,0
20241031,181400,94474839,797,797,797,797,0
20241031,181300,94474839,797,797,797,797,0
20241031,181200,94474839,797,797,797,797,0
20241031,181100,94474839,797,797,797,797,0
20241031,181000,94474839,797,797,797,797,0
20241031,180900,94474839,797,797,797,797,0
20241031,180800,94474839,797,797,797,797,0
20241031,180700,94474839,797,797,797,797,0
20241031,180600,94474839,797,797,797,797,0
20241031,180500,94474839,797,797,797,797,0
20241031,180400,94474839,797,797,797,797,0
20241031,180300,94474839,797,797,797,797,0
20241031,180200,94474839,797,797,797,797,0
20241031,180100,94474839,797,797,797,797,0
20241031,180000,94474839,797,797,797,797,0
20241031,175900,94474839,797,797,797,797,0
20241031,175800,94474839,797,797,797,797,0
20241031,175700,94474839,797,797,797,797,0
20241031,175600,94474839,797,797,797,797,0
20241031,175500,94474839,797,797,797,797,4322
20241031,175400,94474839,797,797,797,797,0
20241031,175300,94474839,797,797,797,797,0
20241031,175200,94474839,797,797,797,797,0
20241031,175100,94474839,797,797,797,797,0
20241031,175000,94474839,797,797,797,797,0
20241031,174900,94474839,797,797,797,797,0
20241031,174800,94474839,797,797,797,797,0
20241031,174700,94474839,797,797,797,797,0
20241031,174600,94474839,797,797,797,797,0
20241031,174500,94474839,797,797,797,797,0
20241031,174400,94474839,797,797,797,797,0
20241031,174300,94474839,797,797,797,797,0
20241031,174200,94474839,797,797,797,797,0
20241031,174100,94474839,797,797,797,797,0
20241031,174000,94474839,797,797,797,797,0
20241031,173900,94474839,797,797,797,797,0
20241031,173800,94474839,797,797,797,797,0
20241031,173700,94474839,797,797,797,797,0
20241031,173600,94474839,797,797,797,797,0
20241031,173500,94474839,797,797,797,797,0
20241031,173400,94474839,797,797,797,797,0
20241031,173300,94474839,797,797,797,797,0
20241031,173200,94474839,797,797,797,797,0
20241031,173100,94474839,797,797,797,797,0
20241031,173000,94474839,797,797,797,797,0
20241031,172900,94474839,797,797,797,797,0
20241031,172800,94474839,797,797,797,797,0
20241031,172700,94474839,797,797,797,797,0
20241031,172600,94474839,797,797,797,797,0
20241031,172500,94474839,797,797,797,797,4322
20241031,172400,94474839,797,797,797,797,0
20241031,172300,94474839,797,797,797,797,0
20241031,172200,94474839,797,797,797,797,0
20241031,172100,94474839,797,797,797,797,0
20241031,172000,94474839,797,797,797,797,0
20241031,171900,94474839,797,797,797,797,0
20241031,171800,94474839,797,797,797,797,0
20241031,171700,94474839,797,797,797,797,0
20241031,171600,94474839,797,797,797,797,0
20241031,171500,94474839,797,797,797,797,0
20241031,171400,94474839,797,797,797,797,0
20241031,171300,94474839,797,797,797,797,0
20241031,171200,94474839,797,797,797,797,0
20241031,171100,94474839,797,797,797,797,0
20241031,171000,94474839,797,797,797,797,0
20241031,170900,94474839,797,797,797,797,0
20241031,170800,94474839,797,797,797,797,0
20241031,170700,94474839,797,797,797,797,0
20241031,170600,94474839,797,797,797,797,0
20241031,170500,94474839,797,797,797,797,0
20241031,170400,94474839,797,797,797,797,0
20241031,170300,94474839,797,797,797,797,0
20241031,170200,94474839,797,797,797,797,0
20241031,170100,94474839,797,797,797,797,0
20241031,170000,94474839,797,797,797,797,0
20241031,165900,94474839,797,797,797,797,0
20241031,165800,94474839,797,797,797,797,0
20241031,165700,94474839,797,797,797,797,0
20241031,165600,94474839,797,797,797,797,0
20241031,165500,94474839,797,797,797,797,4322
20241031,165400,94474839,797,797,797,797,0
20241031,165300,94474839,797,797,797,797,0
20241031,165200,94474839,797,797,797,797,0
20241031,165100,94474839,797,797,797,797,0
20241031,165000,94474839,797,797,797,797,0
20241031,164900,94474839,797,797,797,797,0
20241031,164800,94474839,797,797,797,797,0
20241031,164700,94474839,797,797,797,797,0
20241031,164600,94474839,797,797,797,797,0
20241031,164500,94474839,797,797,797,797,0
20241031,164400,94474839,797,797,797,797,0
20241031,164300,94474839,797,797,797,797,0
20241031,164200,94474839,797,797,797,797,0
20241031,164100,94474839,797,797,797,797,0
20241031,164000,94474839,797,797,797,797,0
20241031,163900,94474839,797,797,797,797,0
20241031,163800,94474839,797,797,797,797,0
20241031,163700,94474839,797,797,797,797,0
20241031,163600,94474839,797,797,797,797,0
20241031,163500,94474839,797,797,797,797,0
20241031,163400,94474839,797,797,797,797,0
20241031,163300,94474839,797,797,797,797,0
20241031,163200,94474839,797,797,797,797,0
20241031,163100,94474839,797,797,797,797,0
20241031,163000,94474839,797,797,797,797,0
20241031,162900,94474839,797,797,797,797,0
20241031,162800,94474839,797,797,797,797,0
20241031,162700,94474839,797,797,797,797,0
20241031,162600,94474839,797,797,797,797,0
20241031,162500,94474839,797,797,797,797,4322
20241031,162400,94474839,797,797,797,797,0
20241031,162300,94474839,797,797,797,797,0
20241031,162200,94474839,797,797,797,797,0
20241031,162100,94474839,797,797,797,797,0
20241031,162000,94474839,797,797,797,797,0
20241031,161900,94474839,797,797,797,797,0
20241031,161800,94474839,797,797,797,797,0
20241031,161700,94474839,797,797,797,797,0
20241031,161600,94474839,797,797,797,797,0
20241031,161500,94474839,797,797,797,797,0
20241031,161400,94474839,797,797,797,797,0
20241031,161300,94474839,797,797,797,797,0
20241031,161200,94474839,797,797,797,797,0
20241031,161100,94474839,797,797,797,797,0
20241031,161000,94474839,797,797,797,797,0
20241031,160900,94474839,797,797,797,797,0
20241031,160800,94474839,797,797,797,797,0
20241031,160700,94474839,797,797,797,797,0
20241031,160600,94474839,797,797,797,797,0
20241031,160500,94474839,797,797,797,797,0
20241031,160400,94474839,797,797,797,797,0
20241031,160300,94474839,797,797,797,797,0
20241031,160200,94474839,797,797,797,797,0
20241031,160100,94474839,797,797,797,797,0
20241031,160000,94474839,797,797,797,797,0
20241031,155900,94474839,797,797,797,797,0
20241031,155800,94474839,797,797,797,797,0
20241031,155700,94474839,797,797,797,797,0
20241031,155600,94474839,797,797,797,797,0
20241031,155500,94474839,797,797,797,797,4322
20241031,155400,94474839,797,797,797,797,0
20241031,155300,94474839,797,797,797,797,0
20241031,155200,94474839,797,797,797,797,0
20241031,155100,94474839,797,797,797,797,0
20241031,155000,94474839,797,797,797,797,0
20241031,154900,94474839,797,797,797,797,0
20241031,154800,94474839,797,797,797,797,0
20241031,154700,94474839,797,797,797,797,0
20241031,154600,94474839,797,797,797,797,0
20241031,154500,94474839,797,797,797,797,0
20241031,154400,94474839,797,797,797,797,0
20241031,154300,94474839,797,797,797,797,0
20241031,154200,94474839,797,797,797,797,0
20241031,154100,94474839,797,797,797,797,0
20241031,154000,94474839,797,797,797,797,0
20241031,153900,94474839,797,797,797,797,0
20241031,153800,94474839,797,797,797,797,0
20241031,153700,94474839,797,797,797,797,0
20241031,153600,94474839,797,797,797,797,0
20241031,153500,94474839,797,797,797,797,0
20241031,153400,94474839,797,797,797,797,0
20241031,153300,94474839,797,797,797,797,0
20241031,153200,94474839,797,797,797,797,0
20241031,153100,94474839,797,797,797,797,0
20241031,153000,94474839,797,797,797,797,4322
20241031,152900,91030205,798,798,798,798,0
20241031,152800,91030205,798,798,798,798,0
20241031,152700,91030205,798,798,798,798,0
20241031,152600,91030205,798,798,798,798,0
20241031,152500,91030205,798,798,798,798,0
20241031,152400,91030205,798,798,798,798,0
20241031,152300,91030205,798,798,798,798,0
20241031,152200,91030205,798,798,798,798,0
20241031,152100,91030205,798,798,798,798,0
20241031,152000,91030205,798,798,798,798,0
20241031,151900,91030205,798,798,798,798,0
20241031,151800,91030205,798,798,798,798,1218
20241031,151700,90058241,799,799,799,799,0
20241031,151600,90058241,799,800,800,799,77
20241031,151500,89996717,800,800,800,800,0
20241031,151400,89996717,800,800,800,800,0
20241031,151300,89996717,800,800,800,800,584
20241031,151200,89529517,800,800,800,800,0
20241031,151100,89529517,800,800,800,800,0
20241031,151000,89529517,800,800,800,800,0
20241031,150900,89529517,800,800,800,800,0
20241031,150800,89529517,800,800,800,800,199
20241031,150700,89370317,800,800,800,800,10
20241031,150600,89362317,802,802,802,802,0
20241031,150500,89362317,802,802,802,802,1
20241031,150400,89361515,800,800,800,800,90
20241031,150300,89289515,800,800,800,800,300
20241031,150200,89049515,802,802,802,802,0
20241031,150100,89049515,802,802,802,802,500
20241031,150000,88648515,801,801,801,801,0
20241031,145900,88648515,801,801,801,801,0
20241031,145800,88648515,801,800,801,800,35
20241031,145700,88620490,803,803,803,803,0
20241031,145600,88620490,803,803,803,803,0
20241031,145500,88620490,803,803,803,803,0
20241031,145400,88620490,803,803,803,803,0
20241031,145300,88620490,803,803,803,803,0
20241031,145200,88620490,803,803,803,803,0
20241031,145100,88620490,803,803,803,803,0
20241031,145000,88620490,803,803,803,803,1
20241031,144900,88619687,800,800,800,800,0
20241031,144800,88619687,800,800,800,800,0
20241031,144700,88619687,800,800,800,800,0
20241031,144600,88619687,800,800,800,800,0
20241031,144500,88619687,800,800,800,800,0
20241031,144400,88619687,800,800,800,800,0
20241031,144300,88619687,800,803,803,800,107
20241031,144200,88533887,803,803,803,803,0
20241031,144100,88533887,803,803,803,803,0
20241031,144000,88533887,803,803,803,803,0
20241031,143900,88533887,803,803,803,803,0
20241031,143800,88533887,803,803,803,803,0
20241031,143700,88533887,803,803,803,803,0
20241031,143600,88533887,803,803,803,803,0
20241031,143500,88533887,803,803,803,803,0
20241031,143400,88533887,803,803,803,803,0
20241031,143300,88533887,803,803,803,803,0
20241031,143200,88533887,803,803,803,803,10
20241031,143100,88525857,803,803,803,803,0
20241031,143000,88525857,803,803,803,803,0
20241031,142900,88525857,803,803,803,803,0
20241031,142800,88525857,803,803,803,803,0
20241031,142700,88525857,803,803,803,803,0
20241031,142600,88525857,803,803,803,803,1
20241031,142500,88525054,802,802,802,802,0
20241031,142400,88525054,802,802,802,802,24
20241031,142300,88505806,798,798,798,798,11
20241031,142200,88497028,802,802,802,802,0
20241031,142100,88497028,802,802,802,802,500
20241031,142000,88096028,802,802,802,802,0
20241031,141900,88096028,802,802,802,802,0
20241031,141800,88096028,802,802,802,802,0
20241031,141700,88096028,802,802,802,802,0
20241031,141600,88096028,802,802,802,802,0
20241031,141500,88096028,802,801,802,801,1249
20241031,141400,87095430,798,798,798,798,0
20241031,141300,87095430,798,798,798,798,0
20241031,141200,87095430,798,801,801,798,2105
20241031,141100,85411795,800,800,800,800,89
20241031,141000,85340595,800,800,800,800,0
20241031,140900,85340595,800,800,800,800,0
20241031,140800,85340595,800,800,800,800,1742
20241031,140700,83946995,800,800,800,800,0
20241031,140600,83946995,800,800,800,800,0
20241031,140500,83946995,800,800,800,800,0
20241031,140400,83946995,800,800,800,800,2
20241031,140300,83945395,800,800,800,800,0
20241031,140200,83945395,800,800,800,800,0
20241031,140100,83945395,800,800,800,800,1
20241031,140000,83944595,800,800,800,800,0
20241031,135900,83944595,800,800,800,800,0
20241031,135800,83944595,800,800,800,800,0
20241031,135700,83944595,800,800,800,800,1
20241031,135600,83943795,798,798,798,798,2000
20241031,135500,82347795,800,800,800,800,0
20241031,135400,82347795,800,800,800,800,0
20241031,135300,82347795,800,800,800,800,1
20241031,135200,82346995,800,800,800,800,499
20241031,135100,81947795,800,800,800,800,1
20241031,135000,81946995,799,799,799,799,0
20241031,134900,81946995,799,799,799,799,0
20241031,134800,81946995,799,799,799,799,0
20241031,134700,81946995,799,799,799,799,0
20241031,134600,81946995,799,799,799,799,0
20241031,134500,81946995,799,799,799,799,0
20241031,134400,81946995,799,799,799,799,0
20241031,134300,81946995,799,799,799,799,1700
20241031,134200,80588695,801,801,801,801,0
20241031,134100,80588695,801,800,801,800,145
20241031,134000,80472632,800,800,800,800,418
20241031,133900,80138232,801,801,801,801,48
20241031,133800,80099784,801,800,801,800,126
20241031,133700,79998945,800,800,800,800,0
20241031,133600,79998945,800,800,800,800,0
20241031,133500,79998945,800,800,800,800,400
20241031,133400,79678945,800,800,800,800,0
20241031,133300,79678945,800,800,800,800,0
20241031,133200,79678945,800,800,800,800,0
20241031,133100,79678945,800,800,800,800,0
20241031,133000,79678945,800,800,800,800,0
20241031,132900,79678945,800,800,800,800,0
20241031,132800,79678945,800,800,800,800,0
20241031,132700,79678945,800,800,800,800,15
20241031,132600,79666945,800,800,800,800,0
20241031,132500,79666945,800,800,800,800,89
20241031,132400,79595745,800,800,800,800,284
20241031,132300,79368545,799,799,799,799,500
20241031,132200,78969045,799,799,799,799,426
20241031,132100,78628671,800,800,800,800,0
20241031,132000,78628671,800,800,800,800,0
20241031,131900,78628671,800,800,800,800,0
20241031,131800,78628671,800,800,800,800,0
20241031,131700,78628671,800,800,800,800,1
20241031,131600,78627871,799,799,799,799,0
20241031,131500,78627871,799,799,799,799,0
20241031,131400,78627871,799,799,799,799,1482
20241031,131300,77443753,800,800,800,800,0
20241031,131200,77443753,800,800,800,800,0
20241031,131100,77443753,800,800,800,800,0
20241031,131000,77443753,800,800,800,800,0
20241031,130900,77443753,800,800,800,800,1
20241031,130800,77442953,800,800,800,800,0
20241031,130700,77442953,800,800,800,800,0
20241031,130600,77442953,800,800,800,800,5
20241031,130500,77438953,800,800,800,800,0
20241031,130400,77438953,800,799,800,799,96
20241031,130300,77362247,799,799,799,799,10
20241031,130200,77354257,799,799,799,799,1
20241031,130100,77353458,798,798,798,798,0
20241031,130000,77353458,798,798,798,798,0
20241031,125900,77353458,798,798,798,798,0
20241031,125800,77353458,798,798,798,798,0
20241031,125700,77353458,798,798,798,798,0
20241031,125600,77353458,798,798,798,798,0
20241031,125500,77353458,798,798,798,798,0
20241031,125400,77353458,798,798,798,798,100
20241031,125300,77273658,801,801,801,801,0
20241031,125200,77273658,801,801,801,801,0
20241031,125100,77273658,801,801,801,801,0
20241031,125000,77273658,801,801,801,801,0
20241031,124900,77273658,801,801,801,801,0
20241031,124800,77273658,801,801,801,801,0
20241031,124700,77273658,801,801,801,801,0
20241031,124600,77273658,801,801,801,801,0
20241031,124500,77273658,801,801,801,801,0
20241031,124400,77273658,801,801,801,801,0
20241031,124300,77273658,801,801,801,801,0
20241031,124200,77273658,801,801,801,801,0
20241031,124100,77273658,801,801,801,801,0
20241031,124000,77273658,801,801,801,801,0
20241031,123900,77273658,801,801,801,801,1
20241031,123800,77272857,799,799,799,799,0
20241031,123700,77272857,799,799,799,799,0
20241031,123600,77272857,799,799,799,799,0
20241031,123500,77272857,799,799,799,799,0
20241031,123400,77272857,799,799,799,799,0
20241031,123300,77272857,799,799,799,799,0
20241031,123200,77272857,799,799,799,799,0
20241031,123100,77272857,799,799,799,799,0
20241031,123000,77272857,799,799,799,799,0
20241031,122900,77272857,799,799,799,799,0
20241031,122800,77272857,799,799,799,799,0
20241031,122700,77272857,799,799,799,799,457
20241031,122600,76907714,801,801,801,801,0
20241031,122500,76907714,801,801,801,801,0
20241031,122400,76907714,801,801,801,801,4
20241031,122300,76904510,801,800,801,800,10
20241031,122200,76896506,802,802,802,802,0
20241031,122100,76896506,802,802,802,802,0
20241031,122000,76896506,802,802,802,802,0
20241031,121900,76896506,802,802,802,802,0
20241031,121800,76896506,802,802,802,802,0
20241031,121700,76896506,802,797,802,797,505
20241031,121600,76492198,800,800,800,800,0
20241031,121500,76492198,800,800,800,800,0
20241031,121400,76492198,800,800,800,800,0
20241031,121300,76492198,800,800,800,800,0
20241031,121200,76492198,800,800,800,800,362
20241031,121100,76202598,802,802,802,802,0
20241031,121000,76202598,802,802,802,802,0
20241031,120900,76202598,802,802,802,802,0
20241031,120800,76202598,802,802,802,802,0
20241031,120700,76202598,802,802,802,802,0
20241031,120600,76202598,802,802,802,802,0
20241031,120500,76202598,802,801,802,801,87
20241031,120400,76132874,802,802,802,802,0
20241031,120300,76132874,802,801,802,801,126
20241031,120200,76031919,801,801,801,801,0
20241031,120100,76031919,801,801,801,801,0
20241031,120000,76031919,801,801,801,801,400
20241031,115900,75711519,801,801,801,801,474
20241031,115800,75331845,801,801,801,801,29
20241031,115700,75308616,802,802,802,802,0
20241031,115600,75308616,802,802,802,802,0
20241031,115500,75308616,802,802,802,802,0
20241031,115400,75308616,802,802,802,802,83
20241031,115300,75242050,798,799,799,798,1000
20241031,115200,74443608,802,802,802,802,0
20241031,115100,74443608,802,802,802,802,0
20241031,115000,74443608,802,801,802,801,38
20241031,114900,74413142,802,802,802,802,49
20241031,114800,74373844,799,799,799,799,0
20241031,114700,74373844,799,799,799,799,0
20241031,114600,74373844,799,799,799,799,0
20241031,114500,74373844,799,799,799,799,3
20241031,114400,74371447,799,799,799,799,0
20241031,114300,74371447,799,799,799,799,0
20241031,114200,74371447,799,799,799,799,0
20241031,114100,74371447,799,799,799,799,0
20241031,114000,74371447,799,799,799,799,0
20241031,113900,74371447,799,799,799,799,1
20241031,113800,74370648,799,799,799,799,0
20241031,113700,74370648,799,799,799,799,0
20241031,113600,74370648,799,799,799,799,0
20241031,113500,74370648,799,799,799,799,0
20241031,113400,74370648,799,799,799,799,0
20241031,113300,74370648,799,799,799,799,0
20241031,113200,74370648,799,799,799,799,0
20241031,113100,74370648,799,799,799,799,0
20241031,113000,74370648,799,799,799,799,10
20241031,112900,74362658,801,801,801,801,5
20241031,112800,74358653,801,801,801,801,0
20241031,112700,74358653,801,801,801,801,0
20241031,112600,74358653,801,801,801,801,0
20241031,112500,74358653,801,801,801,801,0
20241031,112400,74358653,801,801,801,801,0
20241031,112300,74358653,801,801,801,801,0
20241031,112200,74358653,801,801,801,801,0
20241031,112100,74358653,801,801,801,801,0
20241031,112000,74358653,801,801,801,801,0
20241031,111900,74358653,801,801,801,801,0
20241031,111800,74358653,801,801,801,801,0
20241031,111700,74358653,801,801,801,801,0
20241031,111600,74358653,801,801,801,801,0
20241031,111500,74358653,801,801,801,801,50
20241031,111400,74318603,801,801,801,801,1
20241031,111300,74317802,801,801,801,801,0
20241031,111200,74317802,801,801,801,801,700
20241031,111100,73757102,800,800,800,800,10
20241031,111000,73749102,799,799,799,799,0
20241031,110900,73749102,799,801,801,799,661
20241031,110800,73219743,802,802,802,802,1392
20241031,110700,72103359,803,803,803,803,0
20241031,110600,72103359,803,803,803,803,0
20241031,110500,72103359,803,803,803,803,0
20241031,110400,72103359,803,803,803,803,0
20241031,110300,72103359,803,803,803,803,0
20241031,110200,72103359,803,803,803,803,0
20241031,110100,72103359,803,802,803,799,391
20241031,110000,71790110,802,802,802,802,112
20241031,105900,71700286,800,800,800,800,0
20241031,105800,71700286,800,800,800,800,224
20241031,105700,71521086,800,803,803,800,1154
20241031,105600,70597282,803,803,803,803,0
20241031,105500,70597282,803,803,803,803,0
20241031,105400,70597282,803,803,803,803,0
20241031,105300,70597282,803,803,803,803,0
20241031,105200,70597282,803,803,803,803,0
20241031,105100,70597282,803,803,803,803,0
20241031,105000,70597282,803,803,803,803,1000
20241031,104900,69794282,803,801,803,801,37
20241031,104800,69764603,799,799,799,799,6
20241031,104700,69759809,803,803,803,803,0
20241031,104600,69759809,803,803,803,803,0
20241031,104500,69759809,803,803,803,803,0
20241031,104400,69759809,803,803,803,803,0
20241031,104300,69759809,803,803,803,803,0
20241031,104200,69759809,803,803,803,803,0
20241031,104100,69759809,803,803,803,803,0
20241031,104000,69759809,803,803,803,803,0
20241031,103900,69759809,803,803,803,803,0
20241031,103800,69759809,803,803,803,803,0
20241031,103700,69759809,803,797,803,797,54
20241031,103600,69716567,803,803,803,803,0
20241031,103500,69716567,803,803,803,803,0
20241031,103400,69716567,803,803,803,803,0
20241031,103300,69716567,803,803,803,803,0
20241031,103200,69716567,803,796,803,796,870
20241031,103100,69023202,796,796,796,796,1860
20241031,103000,67542642,797,797,797,797,414
20241031,102900,67212684,797,803,803,797,2015
20241031,102800,65606639,797,802,803,797,3145
20241031,102700,63097787,802,802,802,802,0
20241031,102600,63097787,802,802,802,802,0
20241031,102500,63097787,802,798,802,798,80
20241031,102400,63033757,797,797,797,797,0
20241031,102300,63033757,797,796,797,796,30
20241031,102200,63009867,798,798,798,798,0
20241031,102100,63009867,798,798,798,798,0
20241031,102000,63009867,798,798,798,798,10
20241031,101900,63001887,796,796,796,796,10
20241031,101800,62993927,795,795,795,795,0
20241031,101700,62993927,795,795,795,795,0
20241031,101600,62993927,795,796,796,795,2000
20241031,101500,61403776,795,795,795,795,0
20241031,101400,61403776,795,795,795,795,0
20241031,101300,61403776,795,795,795,795,3119
20241031,101200,58924171,796,796,796,796,0
20241031,101100,58924171,796,796,796,796,1881
20241031,101000,57426895,796,796,796,796,0
20241031,100900,57426895,796,796,796,796,0
20241031,100800,57426895,796,797,797,796,3000
20241031,100700,55038494,797,797,797,797,0
20241031,100600,55038494,797,797,797,797,0
20241031,100500,55038494,797,797,797,797,0
20241031,100400,55038494,797,797,797,797,581
20241031,100300,54575437,796,796,796,796,0
20241031,100200,54575437,796,796,796,796,50
20241031,100100,54535637,797,797,797,797,0
20241031,100000,54535637,797,797,797,797,69
20241031,095900,54480644,797,797,797,797,0
20241031,095800,54480644,797,797,797,797,0
20241031,095700,54480644,797,797,797,797,2000
20241031,095600,52886644,797,798,798,797,3500
20241031,095500,50094317,798,800,800,798,3710
20241031,095400,47127873,800,802,802,800,811
20241031,095300,46478623,802,802,802,802,0
20241031,095200,46478623,802,801,802,801,200
20241031,095100,46318323,801,801,801,801,100
20241031,095000,46238223,801,801,801,801,0
20241031,094900,46238223,801,801,801,801,0
20241031,094800,46238223,801,801,801,801,0
20241031,094700,46238223,801,805,805,801,17933
20241031,094600,31847158,806,806,806,806,1
20241031,094500,31846352,806,806,806,806,2366
20241031,094400,29939356,806,807,807,806,1316
20241031,094300,28878344,807,809,809,807,5576
20241031,094200,24375619,809,809,809,809,257
20241031,094100,24167706,810,808,810,808,4879
20241031,094000,20220658,808,806,808,806,943
20241031,093900,19459572,806,802,806,802,2901
20241031,093800,17128398,802,803,803,802,91
20241031,093700,17055415,803,802,803,802,16
20241031,093600,17042582,803,803,803,803,83
20241031,093500,16975933,803,803,803,803,729
20241031,093400,16390546,803,802,803,800,637
20241031,093300,15880036,802,793,802,793,4741
20241031,093200,12094241,796,795,796,795,473
20241031,093100,11717782,795,794,795,794,112
20241031,093000,11628853,794,794,794,794,1
20241031,092900,11628059,793,793,793,790,42
20241031,092800,11594759,793,793,793,793,380
20241031,092700,11293419,793,793,793,793,8
20241031,092600,11287075,793,796,796,793,3
20241031,092500,11284693,793,793,793,790,295
20241031,092400,11050764,790,791,793,790,4
20241031,092300,11047600,791,791,791,790,501
20241031,092200,10651311,791,793,793,791,3
20241031,092100,10648936,791,791,791,791,2
20241031,092000,10647354,793,791,793,791,3
20241031,091900,10644979,793,793,793,790,4
20241031,091800,10641813,789,793,793,789,3
20241031,091700,10639441,793,793,793,789,21
20241031,091600,10622796,793,790,793,789,3004
20241031,091500,8250130,793,793,793,790,4
20241031,091400,8246964,789,793,793,789,4
20241031,091300,8243800,789,793,793,789,78
20241031,091200,8181954,793,789,793,789,3
20241031,091100,8179583,790,790,790,788,109
20241031,091000,8093477,790,787,790,783,576
20241031,090900,7639696,784,783,784,783,142
20241031,090800,7528370,783,780,783,780,1403
20241031,090700,6430997,780,784,784,780,3
20241031,090600,6428653,779,784,784,779,3
20241031,090500,6426311,779,779,779,778,243
20241031,090400,6237016,779,777,779,777,117
20241031,090300,6146030,776,773,777,773,5377
20241031,090200,1973590,772,777,777,772,266
20241031,090100,1768233,772,776,776,772,1002
20241031,090000,990689,776,775,776,771,1278