KissMeData/200230/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,203300,83015476,689,689,689,689,759
20231031,203200,83015476,689,689,689,689,0
20231031,203100,83015476,689,689,689,689,0
20231031,203000,83015476,689,689,689,689,0
20231031,202900,83015476,689,689,689,689,0
20231031,202800,83015476,689,689,689,689,0
20231031,202700,83015476,689,689,689,689,0
20231031,202600,83015476,689,689,689,689,0
20231031,202500,83015476,689,689,689,689,0
20231031,202400,83015476,689,689,689,689,0
20231031,202300,83015476,689,689,689,689,0
20231031,202200,83015476,689,689,689,689,0
20231031,202100,83015476,689,689,689,689,0
20231031,202000,83015476,689,689,689,689,0
20231031,201900,83015476,689,689,689,689,0
20231031,201800,83015476,689,689,689,689,0
20231031,201700,83015476,689,689,689,689,0
20231031,201600,83015476,689,689,689,689,0
20231031,201500,83015476,689,689,689,689,0
20231031,201400,83015476,689,689,689,689,0
20231031,201300,83015476,689,689,689,689,0
20231031,201200,83015476,689,689,689,689,0
20231031,201100,83015476,689,689,689,689,0
20231031,201000,83015476,689,689,689,689,0
20231031,200900,83015476,689,689,689,689,0
20231031,200800,83015476,689,689,689,689,0
20231031,200700,83015476,689,689,689,689,0
20231031,200600,83015476,689,689,689,689,0
20231031,200500,83015476,689,689,689,689,0
20231031,200400,83015476,689,689,689,689,0
20231031,200300,83015476,689,689,689,689,759
20231031,200200,83015476,689,689,689,689,0
20231031,200100,83015476,689,689,689,689,0
20231031,200000,83015476,689,689,689,689,0
20231031,195900,83015476,689,689,689,689,0
20231031,195800,83015476,689,689,689,689,0
20231031,195700,83015476,689,689,689,689,0
20231031,195600,83015476,689,689,689,689,0
20231031,195500,83015476,689,689,689,689,0
20231031,195400,83015476,689,689,689,689,0
20231031,195300,83015476,689,689,689,689,0
20231031,195200,83015476,689,689,689,689,0
20231031,195100,83015476,689,689,689,689,0
20231031,195000,83015476,689,689,689,689,0
20231031,194900,83015476,689,689,689,689,0
20231031,194800,83015476,689,689,689,689,0
20231031,194700,83015476,689,689,689,689,0
20231031,194600,83015476,689,689,689,689,0
20231031,194500,83015476,689,689,689,689,0
20231031,194400,83015476,689,689,689,689,0
20231031,194300,83015476,689,689,689,689,0
20231031,194200,83015476,689,689,689,689,0
20231031,194100,83015476,689,689,689,689,0
20231031,194000,83015476,689,689,689,689,0
20231031,193900,83015476,689,689,689,689,0
20231031,193800,83015476,689,689,689,689,0
20231031,193700,83015476,689,689,689,689,0
20231031,193600,83015476,689,689,689,689,0
20231031,193500,83015476,689,689,689,689,0
20231031,193400,83015476,689,689,689,689,0
20231031,193300,83015476,689,689,689,689,759
20231031,193200,83015476,689,689,689,689,0
20231031,193100,83015476,689,689,689,689,0
20231031,193000,83015476,689,689,689,689,0
20231031,192900,83015476,689,689,689,689,0
20231031,192800,83015476,689,689,689,689,0
20231031,192700,83015476,689,689,689,689,0
20231031,192600,83015476,689,689,689,689,0
20231031,192500,83015476,689,689,689,689,0
20231031,192400,83015476,689,689,689,689,0
20231031,192300,83015476,689,689,689,689,0
20231031,192200,83015476,689,689,689,689,0
20231031,192100,83015476,689,689,689,689,0
20231031,192000,83015476,689,689,689,689,0
20231031,191900,83015476,689,689,689,689,0
20231031,191800,83015476,689,689,689,689,0
20231031,191700,83015476,689,689,689,689,0
20231031,191600,83015476,689,689,689,689,0
20231031,191500,83015476,689,689,689,689,0
20231031,191400,83015476,689,689,689,689,0
20231031,191300,83015476,689,689,689,689,0
20231031,191200,83015476,689,689,689,689,0
20231031,191100,83015476,689,689,689,689,0
20231031,191000,83015476,689,689,689,689,0
20231031,190900,83015476,689,689,689,689,0
20231031,190800,83015476,689,689,689,689,0
20231031,190700,83015476,689,689,689,689,0
20231031,190600,83015476,689,689,689,689,0
20231031,190500,83015476,689,689,689,689,0
20231031,190400,83015476,689,689,689,689,0
20231031,190300,83015476,689,689,689,689,759
20231031,190200,83015476,689,689,689,689,0
20231031,190100,83015476,689,689,689,689,0
20231031,190000,83015476,689,689,689,689,0
20231031,185900,83015476,689,689,689,689,0
20231031,185800,83015476,689,689,689,689,0
20231031,185700,83015476,689,689,689,689,0
20231031,185600,83015476,689,689,689,689,0
20231031,185500,83015476,689,689,689,689,0
20231031,185400,83015476,689,689,689,689,0
20231031,185300,83015476,689,689,689,689,0
20231031,185200,83015476,689,689,689,689,0
20231031,185100,83015476,689,689,689,689,0
20231031,185000,83015476,689,689,689,689,0
20231031,184900,83015476,689,689,689,689,0
20231031,184800,83015476,689,689,689,689,0
20231031,184700,83015476,689,689,689,689,0
20231031,184600,83015476,689,689,689,689,0
20231031,184500,83015476,689,689,689,689,0
20231031,184400,83015476,689,689,689,689,0
20231031,184300,83015476,689,689,689,689,0
20231031,184200,83015476,689,689,689,689,0
20231031,184100,83015476,689,689,689,689,0
20231031,184000,83015476,689,689,689,689,0
20231031,183900,83015476,689,689,689,689,0
20231031,183800,83015476,689,689,689,689,0
20231031,183700,83015476,689,689,689,689,0
20231031,183600,83015476,689,689,689,689,0
20231031,183500,83015476,689,689,689,689,0
20231031,183400,83015476,689,689,689,689,0
20231031,183300,83015476,689,689,689,689,759
20231031,183200,83015476,689,689,689,689,0
20231031,183100,83015476,689,689,689,689,0
20231031,183000,83015476,689,689,689,689,0
20231031,182900,83015476,689,689,689,689,0
20231031,182800,83015476,689,689,689,689,0
20231031,182700,83015476,689,689,689,689,0
20231031,182600,83015476,689,689,689,689,0
20231031,182500,83015476,689,689,689,689,0
20231031,182400,83015476,689,689,689,689,0
20231031,182300,83015476,689,689,689,689,0
20231031,182200,83015476,689,689,689,689,0
20231031,182100,83015476,689,689,689,689,0
20231031,182000,83015476,689,689,689,689,0
20231031,181900,83015476,689,689,689,689,0
20231031,181800,83015476,689,689,689,689,0
20231031,181700,83015476,689,689,689,689,0
20231031,181600,83015476,689,689,689,689,0
20231031,181500,83015476,689,689,689,689,0
20231031,181400,83015476,689,689,689,689,0
20231031,181300,83015476,689,689,689,689,0
20231031,181200,83015476,689,689,689,689,0
20231031,181100,83015476,689,689,689,689,0
20231031,181000,83015476,689,689,689,689,0
20231031,180900,83015476,689,689,689,689,0
20231031,180800,83015476,689,689,689,689,0
20231031,180700,83015476,689,689,689,689,0
20231031,180600,83015476,689,689,689,689,0
20231031,180500,83015476,689,689,689,689,0
20231031,180400,83015476,689,689,689,689,0
20231031,180300,83015476,689,689,689,689,759
20231031,180200,83015476,689,689,689,689,0
20231031,180100,83015476,689,689,689,689,0
20231031,180000,83015476,689,689,689,689,0
20231031,175900,83015476,689,689,689,689,0
20231031,175800,83015476,689,689,689,689,0
20231031,175700,83015476,689,689,689,689,0
20231031,175600,83015476,689,689,689,689,0
20231031,175500,83015476,689,689,689,689,0
20231031,175400,83015476,689,689,689,689,0
20231031,175300,83015476,689,689,689,689,0
20231031,175200,83015476,689,689,689,689,0
20231031,175100,83015476,689,689,689,689,0
20231031,175000,83015476,689,689,689,689,0
20231031,174900,83015476,689,689,689,689,0
20231031,174800,83015476,689,689,689,689,0
20231031,174700,83015476,689,689,689,689,0
20231031,174600,83015476,689,689,689,689,0
20231031,174500,83015476,689,689,689,689,0
20231031,174400,83015476,689,689,689,689,0
20231031,174300,83015476,689,689,689,689,0
20231031,174200,83015476,689,689,689,689,0
20231031,174100,83015476,689,689,689,689,0
20231031,174000,83015476,689,689,689,689,0
20231031,173900,83015476,689,689,689,689,0
20231031,173800,83015476,689,689,689,689,0
20231031,173700,83015476,689,689,689,689,0
20231031,173600,83015476,689,689,689,689,0
20231031,173500,83015476,689,689,689,689,0
20231031,173400,83015476,689,689,689,689,0
20231031,173300,83015476,689,689,689,689,759
20231031,173200,83015476,689,689,689,689,0
20231031,173100,83015476,689,689,689,689,0
20231031,173000,83015476,689,689,689,689,0
20231031,172900,83015476,689,689,689,689,0
20231031,172800,83015476,689,689,689,689,0
20231031,172700,83015476,689,689,689,689,0
20231031,172600,83015476,689,689,689,689,0
20231031,172500,83015476,689,689,689,689,0
20231031,172400,83015476,689,689,689,689,0
20231031,172300,83015476,689,689,689,689,0
20231031,172200,83015476,689,689,689,689,0
20231031,172100,83015476,689,689,689,689,0
20231031,172000,83015476,689,689,689,689,0
20231031,171900,83015476,689,689,689,689,0
20231031,171800,83015476,689,689,689,689,0
20231031,171700,83015476,689,689,689,689,0
20231031,171600,83015476,689,689,689,689,0
20231031,171500,83015476,689,689,689,689,0
20231031,171400,83015476,689,689,689,689,0
20231031,171300,83015476,689,689,689,689,0
20231031,171200,83015476,689,689,689,689,0
20231031,171100,83015476,689,689,689,689,0
20231031,171000,83015476,689,689,689,689,0
20231031,170900,83015476,689,689,689,689,0
20231031,170800,83015476,689,689,689,689,0
20231031,170700,83015476,689,689,689,689,0
20231031,170600,83015476,689,689,689,689,0
20231031,170500,83015476,689,689,689,689,0
20231031,170400,83015476,689,689,689,689,0
20231031,170300,83015476,689,689,689,689,759
20231031,170200,83015476,689,689,689,689,0
20231031,170100,83015476,689,689,689,689,0
20231031,170000,83015476,689,689,689,689,0
20231031,165900,83015476,689,689,689,689,0
20231031,165800,83015476,689,689,689,689,0
20231031,165700,83015476,689,689,689,689,0
20231031,165600,83015476,689,689,689,689,0
20231031,165500,83015476,689,689,689,689,0
20231031,165400,83015476,689,689,689,689,0
20231031,165300,83015476,689,689,689,689,0
20231031,165200,83015476,689,689,689,689,0
20231031,165100,83015476,689,689,689,689,0
20231031,165000,83015476,689,689,689,689,0
20231031,164900,83015476,689,689,689,689,0
20231031,164800,83015476,689,689,689,689,0
20231031,164700,83015476,689,689,689,689,0
20231031,164600,83015476,689,689,689,689,0
20231031,164500,83015476,689,689,689,689,0
20231031,164400,83015476,689,689,689,689,0
20231031,164300,83015476,689,689,689,689,0
20231031,164200,83015476,689,689,689,689,0
20231031,164100,83015476,689,689,689,689,0
20231031,164000,83015476,689,689,689,689,0
20231031,163900,83015476,689,689,689,689,0
20231031,163800,83015476,689,689,689,689,0
20231031,163700,83015476,689,689,689,689,0
20231031,163600,83015476,689,689,689,689,0
20231031,163500,83015476,689,689,689,689,0
20231031,163400,83015476,689,689,689,689,0
20231031,163300,83015476,689,689,689,689,759
20231031,163200,83015476,689,689,689,689,0
20231031,163100,83015476,689,689,689,689,0
20231031,163000,83015476,689,689,689,689,0
20231031,162900,83015476,689,689,689,689,0
20231031,162800,83015476,689,689,689,689,0
20231031,162700,83015476,689,689,689,689,0
20231031,162600,83015476,689,689,689,689,0
20231031,162500,83015476,689,689,689,689,0
20231031,162400,83015476,689,689,689,689,0
20231031,162300,83015476,689,689,689,689,0
20231031,162200,83015476,689,689,689,689,0
20231031,162100,83015476,689,689,689,689,0
20231031,162000,83015476,689,689,689,689,0
20231031,161900,83015476,689,689,689,689,0
20231031,161800,83015476,689,689,689,689,0
20231031,161700,83015476,689,689,689,689,0
20231031,161600,83015476,689,689,689,689,0
20231031,161500,83015476,689,689,689,689,0
20231031,161400,83015476,689,689,689,689,0
20231031,161300,83015476,689,689,689,689,0
20231031,161200,83015476,689,689,689,689,0
20231031,161100,83015476,689,689,689,689,0
20231031,161000,83015476,689,689,689,689,0
20231031,160900,83015476,689,689,689,689,0
20231031,160800,83015476,689,689,689,689,0
20231031,160700,83015476,689,689,689,689,0
20231031,160600,83015476,689,689,689,689,0
20231031,160500,83015476,689,689,689,689,0
20231031,160400,83015476,689,689,689,689,0
20231031,160300,83015476,689,689,689,689,759
20231031,160200,83015476,689,689,689,689,0
20231031,160100,83015476,689,689,689,689,0
20231031,160000,83015476,689,689,689,689,0
20231031,155900,83015476,689,689,689,689,0
20231031,155800,83015476,689,689,689,689,0
20231031,155700,83015476,689,689,689,689,0
20231031,155600,83015476,689,689,689,689,0
20231031,155500,83015476,689,689,689,689,0
20231031,155400,83015476,689,689,689,689,0
20231031,155300,83015476,689,689,689,689,0
20231031,155200,83015476,689,689,689,689,0
20231031,155100,83015476,689,689,689,689,0
20231031,155000,83015476,689,689,689,689,0
20231031,154900,83015476,689,689,689,689,0
20231031,154800,83015476,689,689,689,689,0
20231031,154700,83015476,689,689,689,689,0
20231031,154600,83015476,689,689,689,689,0
20231031,154500,83015476,689,689,689,689,0
20231031,154400,83015476,689,689,689,689,0
20231031,154300,83015476,689,689,689,689,0
20231031,154200,83015476,689,689,689,689,0
20231031,154100,83015476,689,689,689,689,0
20231031,154000,83015476,689,689,689,689,0
20231031,153900,83015476,689,689,689,689,0
20231031,153800,83015476,689,689,689,689,0
20231031,153700,83015476,689,689,689,689,0
20231031,153600,83015476,689,689,689,689,0
20231031,153500,83015476,689,689,689,689,0
20231031,153400,83015476,689,689,689,689,0
20231031,153300,83015476,689,689,689,689,759
20231031,153200,83015476,689,689,689,689,0
20231031,153100,83015476,689,689,689,689,0
20231031,153000,83015476,689,689,689,689,759
20231031,152900,82492525,675,675,675,675,0
20231031,152800,82492525,675,675,675,675,0
20231031,152700,82492525,675,675,675,675,0
20231031,152600,82492525,675,675,675,675,0
20231031,152500,82492525,675,675,675,675,0
20231031,152400,82492525,675,675,675,675,0
20231031,152300,82492525,675,675,675,675,0
20231031,152200,82492525,675,675,675,675,0
20231031,152100,82492525,675,675,675,675,0
20231031,152000,82492525,675,675,675,675,0
20231031,151900,82492525,675,683,684,675,2552
20231031,151800,80756250,683,683,683,683,2000
20231031,151700,79390250,682,683,683,682,101
20231031,151600,79321268,683,683,683,682,1098
20231031,151500,78572337,683,683,683,683,192
20231031,151400,78441201,683,683,683,683,1
20231031,151300,78440518,683,683,683,682,223
20231031,151200,78288359,683,683,683,683,1
20231031,151100,78287676,683,683,683,683,0
20231031,151000,78287676,683,683,683,683,0
20231031,150900,78287676,683,683,683,683,15
20231031,150800,78277431,683,683,683,683,0
20231031,150700,78277431,683,683,683,683,0
20231031,150600,78277431,683,685,685,683,3412
20231031,150500,75941502,685,685,685,685,7
20231031,150400,75936707,685,686,686,685,93
20231031,150300,75872921,686,686,686,686,100
20231031,150200,75804321,686,686,686,686,150
20231031,150100,75701421,686,686,686,686,0
20231031,150000,75701421,686,686,686,686,8
20231031,145900,75695933,686,686,686,686,0
20231031,145800,75695933,686,686,686,686,0
20231031,145700,75695933,686,686,686,686,0
20231031,145600,75695933,686,686,686,686,3060
20231031,145500,73596773,686,686,686,686,0
20231031,145400,73596773,686,686,686,686,744
20231031,145300,73086389,686,686,686,686,0
20231031,145200,73086389,686,686,686,686,1
20231031,145100,73085703,686,686,686,686,0
20231031,145000,73085703,686,686,686,686,0
20231031,144900,73085703,686,686,686,686,0
20231031,144800,73085703,686,686,686,686,0
20231031,144700,73085703,686,686,686,686,0
20231031,144600,73085703,686,685,686,685,109
20231031,144500,73010937,685,685,685,685,8
20231031,144400,73005457,686,686,686,686,222
20231031,144300,72853165,685,685,685,685,0
20231031,144200,72853165,685,685,685,685,0
20231031,144100,72853165,685,685,685,685,7
20231031,144000,72848370,685,685,685,685,78
20231031,143900,72794940,685,685,685,685,125
20231031,143800,72709315,687,686,687,686,2029
20231031,143700,71317420,687,687,687,687,16
20231031,143600,71306428,687,687,687,687,15
20231031,143500,71296123,688,688,688,688,410
20231031,143400,71014043,687,687,687,687,0
20231031,143300,71014043,687,687,687,687,3
20231031,143200,71011982,687,687,687,687,0
20231031,143100,71011982,687,687,687,687,100
20231031,143000,70943282,687,687,687,687,0
20231031,142900,70943282,687,687,687,687,0
20231031,142800,70943282,687,687,687,687,0
20231031,142700,70943282,687,689,689,687,1240
20231031,142600,70091088,688,688,688,688,1300
20231031,142500,69196688,688,688,688,688,1218
20231031,142400,68358704,689,689,689,689,7
20231031,142300,68353881,689,689,689,689,1231
20231031,142200,67505722,690,690,690,690,0
20231031,142100,67505722,690,690,690,690,0
20231031,142000,67505722,690,690,690,690,0
20231031,141900,67505722,690,690,690,690,0
20231031,141800,67505722,690,690,690,690,36
20231031,141700,67480882,690,690,690,690,27
20231031,141600,67462252,690,690,690,690,0
20231031,141500,67462252,690,690,690,690,99
20231031,141400,67393942,690,690,690,690,0
20231031,141300,67393942,690,690,690,690,0
20231031,141200,67393942,690,690,690,690,172
20231031,141100,67275262,690,690,690,690,511
20231031,141000,66922672,690,690,690,690,0
20231031,140900,66922672,690,690,690,690,100
20231031,140800,66853672,689,689,689,689,0
20231031,140700,66853672,689,689,689,689,0
20231031,140600,66853672,689,689,689,689,10
20231031,140500,66846782,689,689,689,689,1156
20231031,140400,66050298,690,690,690,690,0
20231031,140300,66050298,690,690,690,690,0
20231031,140200,66050298,690,690,690,690,8
20231031,140100,66044778,690,691,691,690,2910
20231031,140000,64036778,692,692,692,692,0
20231031,135900,64036778,692,692,692,692,0
20231031,135800,64036778,692,692,692,692,0
20231031,135700,64036778,692,692,692,692,0
20231031,135600,64036778,692,692,692,692,0
20231031,135500,64036778,692,692,692,692,0
20231031,135400,64036778,692,692,692,692,0
20231031,135300,64036778,692,692,692,692,3
20231031,135200,64034702,692,692,692,692,0
20231031,135100,64034702,692,692,692,692,3
20231031,135000,64032626,691,692,692,691,154
20231031,134900,63926062,691,691,691,691,93
20231031,134800,63861799,691,691,691,691,211
20231031,134700,63715998,690,690,690,690,0
20231031,134600,63715998,690,690,690,690,0
20231031,134500,63715998,690,690,690,690,0
20231031,134400,63715998,690,690,690,690,0
20231031,134300,63715998,690,690,690,690,0
20231031,134200,63715998,690,690,690,690,0
20231031,134100,63715998,690,690,690,690,0
20231031,134000,63715998,690,690,690,690,0
20231031,133900,63715998,690,690,690,690,0
20231031,133800,63715998,690,690,690,690,0
20231031,133700,63715998,690,690,690,690,0
20231031,133600,63715998,690,690,690,690,0
20231031,133500,63715998,690,690,690,690,0
20231031,133400,63715998,690,690,690,690,400
20231031,133300,63439998,692,692,692,692,0
20231031,133200,63439998,692,692,692,692,0
20231031,133100,63439998,692,692,692,692,0
20231031,133000,63439998,692,692,692,692,0
20231031,132900,63439998,692,692,692,692,16
20231031,132800,63428926,692,692,692,692,0
20231031,132700,63428926,692,692,692,692,50
20231031,132600,63394326,690,690,690,690,0
20231031,132500,63394326,690,690,690,690,2110
20231031,132400,61938426,690,690,692,690,3279
20231031,132300,59675594,692,693,693,691,2366
20231031,132200,58039405,694,694,694,694,0
20231031,132100,58039405,694,694,694,694,0
20231031,132000,58039405,694,694,694,694,0
20231031,131900,58039405,694,694,694,694,0
20231031,131800,58039405,694,694,694,694,0
20231031,131700,58039405,694,694,694,694,0
20231031,131600,58039405,694,694,694,694,0
20231031,131500,58039405,694,694,694,694,0
20231031,131400,58039405,694,694,694,694,0
20231031,131300,58039405,694,694,694,694,0
20231031,131200,58039405,694,694,694,694,0
20231031,131100,58039405,694,695,695,694,172
20231031,131000,57919987,694,694,694,694,0
20231031,130900,57919987,694,694,694,694,28
20231031,130800,57900555,694,694,694,694,0
20231031,130700,57900555,694,693,694,692,6076
20231031,130600,53695325,693,693,693,693,0
20231031,130500,53695325,693,693,693,693,0
20231031,130400,53695325,693,693,693,693,0
20231031,130300,53695325,693,693,693,693,207
20231031,130200,53551874,693,693,693,693,66
20231031,130100,53506136,693,693,693,693,364
20231031,130000,53253884,693,693,693,693,35
20231031,125900,53229629,693,693,693,693,60
20231031,125800,53188049,693,693,693,693,93
20231031,125700,53123600,694,694,694,694,5
20231031,125600,53120130,692,692,692,692,0
20231031,125500,53120130,692,692,692,692,0
20231031,125400,53120130,692,692,692,692,0
20231031,125300,53120130,692,692,692,692,0
20231031,125200,53120130,692,692,692,692,0
20231031,125100,53120130,692,692,692,692,0
20231031,125000,53120130,692,692,692,692,0
20231031,124900,53120130,692,692,692,692,2
20231031,124800,53118746,692,695,695,692,2129
20231031,124700,51644326,696,696,696,696,0
20231031,124600,51644326,696,696,696,694,2050
20231031,124500,50219554,696,696,696,696,0
20231031,124400,50219554,696,696,696,696,71
20231031,124300,50170138,693,693,693,693,0
20231031,124200,50170138,693,693,693,693,0
20231031,124100,50170138,693,693,693,693,0
20231031,124000,50170138,693,693,693,693,0
20231031,123900,50170138,693,693,693,693,1025
20231031,123800,49459813,694,694,694,694,0
20231031,123700,49459813,694,695,695,694,4101
20231031,123600,46611424,696,696,696,696,30
20231031,123500,46590544,696,697,697,696,484
20231031,123400,46253211,697,697,697,697,0
20231031,123300,46253211,697,697,697,697,0
20231031,123200,46253211,697,697,697,697,0
20231031,123100,46253211,697,697,697,697,31
20231031,123000,46231604,697,697,697,697,366
20231031,122900,45976502,697,697,697,697,0
20231031,122800,45976502,697,697,697,697,500
20231031,122700,45628002,696,696,696,696,0
20231031,122600,45628002,696,696,696,696,0
20231031,122500,45628002,696,696,696,696,0
20231031,122400,45628002,696,697,697,696,2
20231031,122300,45626609,697,697,697,697,0
20231031,122200,45626609,697,697,697,697,0
20231031,122100,45626609,697,697,697,697,0
20231031,122000,45626609,697,697,697,697,1
20231031,121900,45625912,697,697,697,697,0
20231031,121800,45625912,697,697,697,697,1
20231031,121700,45625215,695,695,695,695,0
20231031,121600,45625215,695,695,695,695,0
20231031,121500,45625215,695,695,695,695,300
20231031,121400,45416715,696,696,696,696,9
20231031,121300,45410451,696,696,696,696,10
20231031,121200,45403491,696,696,696,696,0
20231031,121100,45403491,696,696,696,696,6001
20231031,121000,41226795,697,697,697,697,0
20231031,120900,41226795,697,697,697,697,100
20231031,120800,41157095,697,697,697,697,1
20231031,120700,41156398,696,696,696,696,1
20231031,120600,41155702,696,696,696,696,0
20231031,120500,41155702,696,696,696,696,3362
20231031,120400,38815750,697,697,697,697,0
20231031,120300,38815750,697,697,697,697,0
20231031,120200,38815750,697,697,697,697,1850
20231031,120100,37526300,699,699,699,699,0
20231031,120000,37526300,699,699,699,699,0
20231031,115900,37526300,699,699,699,699,0
20231031,115800,37526300,699,699,699,699,0
20231031,115700,37526300,699,699,699,699,0
20231031,115600,37526300,699,699,699,699,0
20231031,115500,37526300,699,699,699,699,0
20231031,115400,37526300,699,699,699,699,0
20231031,115300,37526300,699,699,699,699,71
20231031,115200,37476671,699,698,699,698,313
20231031,115100,37258196,698,698,698,698,0
20231031,115000,37258196,698,698,698,698,308
20231031,114900,37043212,698,698,698,698,0
20231031,114800,37043212,698,698,698,698,0
20231031,114700,37043212,698,698,698,698,30
20231031,114600,37022272,698,698,698,698,0
20231031,114500,37022272,698,698,698,698,0
20231031,114400,37022272,698,698,698,698,21
20231031,114300,37007614,698,698,698,698,892
20231031,114200,36384998,697,697,697,697,0
20231031,114100,36384998,697,697,697,697,0
20231031,114000,36384998,697,697,697,697,0
20231031,113900,36384998,697,697,697,697,0
20231031,113800,36384998,697,697,697,697,0
20231031,113700,36384998,697,697,697,697,0
20231031,113600,36384998,697,697,697,697,0
20231031,113500,36384998,697,697,697,697,0
20231031,113400,36384998,697,697,697,697,0
20231031,113300,36384998,697,697,697,697,0
20231031,113200,36384998,697,697,697,697,0
20231031,113100,36384998,697,697,697,697,0
20231031,113000,36384998,697,697,697,697,0
20231031,112900,36384998,697,697,697,697,0
20231031,112800,36384998,697,697,697,697,200
20231031,112700,36245598,695,695,695,695,500
20231031,112600,35898098,696,696,696,696,0
20231031,112500,35898098,696,696,696,696,0
20231031,112400,35898098,696,696,696,696,0
20231031,112300,35898098,696,696,696,696,0
20231031,112200,35898098,696,696,696,696,0
20231031,112100,35898098,696,696,696,696,0
20231031,112000,35898098,696,696,696,696,24
20231031,111900,35881394,696,696,696,696,0
20231031,111800,35881394,696,696,696,696,0
20231031,111700,35881394,696,696,696,696,0
20231031,111600,35881394,696,698,698,696,3490
20231031,111500,33447608,698,698,698,698,0
20231031,111400,33447608,698,698,698,698,0
20231031,111300,33447608,698,698,698,698,0
20231031,111200,33447608,698,698,698,698,0
20231031,111100,33447608,698,698,698,698,0
20231031,111000,33447608,698,698,698,698,0
20231031,110900,33447608,698,699,699,698,800
20231031,110800,32889172,699,699,699,699,0
20231031,110700,32889172,699,699,699,699,0
20231031,110600,32889172,699,699,699,699,0
20231031,110500,32889172,699,699,699,699,0
20231031,110400,32889172,699,699,699,699,193
20231031,110300,32754265,700,700,700,700,0
20231031,110200,32754265,700,700,700,700,0
20231031,110100,32754265,700,700,700,700,0
20231031,110000,32754265,700,700,700,700,0
20231031,105900,32754265,700,700,700,700,0
20231031,105800,32754265,700,700,700,700,0
20231031,105700,32754265,700,700,700,700,0
20231031,105600,32754265,700,700,700,700,0
20231031,105500,32754265,700,700,700,700,7
20231031,105400,32749365,700,700,700,700,0
20231031,105300,32749365,700,700,700,700,0
20231031,105200,32749365,700,700,700,700,25
20231031,105100,32731865,699,699,699,699,0
20231031,105000,32731865,699,699,699,699,300
20231031,104900,32522165,700,700,700,700,0
20231031,104800,32522165,700,700,700,700,0
20231031,104700,32522165,700,700,700,700,0
20231031,104600,32522165,700,700,700,700,0
20231031,104500,32522165,700,700,700,700,0
20231031,104400,32522165,700,700,700,700,0
20231031,104300,32522165,700,700,700,700,0
20231031,104200,32522165,700,700,700,700,0
20231031,104100,32522165,700,700,700,700,0
20231031,104000,32522165,700,700,700,700,0
20231031,103900,32522165,700,700,700,700,0
20231031,103800,32522165,700,700,700,700,0
20231031,103700,32522165,700,700,700,700,218
20231031,103600,32369565,700,700,700,700,4
20231031,103500,32366765,700,700,700,700,2
20231031,103400,32365365,700,700,700,700,0
20231031,103300,32365365,700,700,700,700,3
20231031,103200,32363265,699,699,699,699,541
20231031,103100,31985106,699,699,699,699,0
20231031,103000,31985106,699,699,699,699,0
20231031,102900,31985106,699,699,699,699,138
20231031,102800,31888644,699,699,699,699,10
20231031,102700,31881654,698,698,698,698,0
20231031,102600,31881654,698,698,698,698,0
20231031,102500,31881654,698,698,698,698,127
20231031,102400,31793008,700,700,700,700,0
20231031,102300,31793008,700,700,700,700,0
20231031,102200,31793008,700,700,700,700,0
20231031,102100,31793008,700,700,700,700,0
20231031,102000,31793008,700,698,700,698,6377
20231031,101900,27341108,699,699,699,699,0
20231031,101800,27341108,699,699,699,699,0
20231031,101700,27341108,699,699,699,699,0
20231031,101600,27341108,699,698,699,698,4279
20231031,101500,24354210,696,698,698,696,1951
20231031,101400,22993373,698,698,698,698,0
20231031,101300,22993373,698,698,698,698,0
20231031,101200,22993373,698,698,698,698,0
20231031,101100,22993373,698,698,698,698,6
20231031,101000,22989185,698,698,698,698,0
20231031,100900,22989185,698,698,698,698,0
20231031,100800,22989185,698,698,698,698,0
20231031,100700,22989185,698,698,698,698,0
20231031,100600,22989185,698,698,698,698,0
20231031,100500,22989185,698,698,698,698,0
20231031,100400,22989185,698,698,698,698,0
20231031,100300,22989185,698,698,698,698,0
20231031,100200,22989185,698,698,698,698,0
20231031,100100,22989185,698,698,698,698,0
20231031,100000,22989185,698,698,698,698,0
20231031,095900,22989185,698,698,698,698,0
20231031,095800,22989185,698,698,698,698,0
20231031,095700,22989185,698,698,698,698,0
20231031,095600,22989185,698,698,698,698,0
20231031,095500,22989185,698,698,698,698,0
20231031,095400,22989185,698,698,698,698,0
20231031,095300,22989185,698,699,700,698,871
20231031,095200,22380456,699,699,699,699,0
20231031,095100,22380456,699,699,699,699,1
20231031,095000,22379757,699,699,699,699,83
20231031,094900,22321740,698,698,698,698,0
20231031,094800,22321740,698,698,698,698,0
20231031,094700,22321740,698,698,698,698,100
20231031,094600,22251940,698,698,698,698,0
20231031,094500,22251940,698,698,698,698,0
20231031,094400,22251940,698,698,698,698,36
20231031,094300,22226812,697,697,697,697,0
20231031,094200,22226812,697,698,698,697,21
20231031,094100,22212165,700,700,700,700,0
20231031,094000,22212165,700,700,700,700,0
20231031,093900,22212165,700,701,702,700,390
20231031,093800,21938828,701,701,701,701,0
20231031,093700,21938828,701,701,701,701,0
20231031,093600,21938828,701,701,701,701,0
20231031,093500,21938828,701,702,702,701,2114
20231031,093400,20455413,701,701,702,701,3487
20231031,093300,18008099,701,702,705,695,17329
20231031,093200,5947112,708,706,708,706,20
20231031,093100,5932954,705,704,705,704,1336
20231031,093000,4991150,704,704,704,704,10
20231031,092900,4984110,704,704,704,704,4
20231031,092800,4981294,705,705,705,705,0
20231031,092700,4981294,705,705,705,705,0
20231031,092600,4981294,705,705,705,705,36
20231031,092500,4955914,705,702,705,702,6
20231031,092400,4951687,704,704,704,704,0
20231031,092300,4951687,704,704,704,704,0
20231031,092200,4951687,704,704,704,704,1121
20231031,092100,4162503,704,704,704,704,190
20231031,092000,4028743,704,704,704,704,0
20231031,091900,4028743,704,704,704,704,0
20231031,091800,4028743,704,704,704,704,0
20231031,091700,4028743,704,704,704,704,1000
20231031,091600,3324743,705,705,705,705,0
20231031,091500,3324743,705,705,705,705,0
20231031,091400,3324743,705,705,705,705,0
20231031,091300,3324743,705,705,705,705,13
20231031,091200,3315578,705,705,705,705,38
20231031,091100,3288788,705,705,705,705,502
20231031,091000,2934878,704,703,704,703,538
20231031,090900,2556135,702,702,702,702,0
20231031,090800,2556135,702,702,702,702,0
20231031,090700,2556135,702,702,702,702,0
20231031,090600,2556135,702,702,702,702,0
20231031,090500,2556135,702,702,702,702,82
20231031,090400,2498571,700,700,700,700,0
20231031,090300,2498571,700,698,700,698,237
20231031,090200,2333037,704,698,704,698,2671
20231031,090100,461911,699,700,700,699,557
20231031,090000,72012,706,706,706,706,102