KissMeData/007460/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,185000,2368808034,1078,1078,1078,1078,24123
20241031,184900,2368808034,1078,1078,1078,1078,0
20241031,184800,2368808034,1078,1078,1078,1078,0
20241031,184700,2368808034,1078,1078,1078,1078,0
20241031,184600,2368808034,1078,1078,1078,1078,0
20241031,184500,2368808034,1078,1078,1078,1078,0
20241031,184400,2368808034,1078,1078,1078,1078,0
20241031,184300,2368808034,1078,1078,1078,1078,0
20241031,184200,2368808034,1078,1078,1078,1078,0
20241031,184100,2368808034,1078,1078,1078,1078,0
20241031,184000,2368808034,1078,1078,1078,1078,0
20241031,183900,2368808034,1078,1078,1078,1078,0
20241031,183800,2368808034,1078,1078,1078,1078,0
20241031,183700,2368808034,1078,1078,1078,1078,0
20241031,183600,2368808034,1078,1078,1078,1078,0
20241031,183500,2368808034,1078,1078,1078,1078,0
20241031,183400,2368808034,1078,1078,1078,1078,0
20241031,183300,2368808034,1078,1078,1078,1078,0
20241031,183200,2368808034,1078,1078,1078,1078,0
20241031,183100,2368808034,1078,1078,1078,1078,0
20241031,183000,2368808034,1078,1078,1078,1078,0
20241031,182900,2368808034,1078,1078,1078,1078,0
20241031,182800,2368808034,1078,1078,1078,1078,0
20241031,182700,2368808034,1078,1078,1078,1078,0
20241031,182600,2368808034,1078,1078,1078,1078,0
20241031,182500,2368808034,1078,1078,1078,1078,0
20241031,182400,2368808034,1078,1078,1078,1078,0
20241031,182300,2368808034,1078,1078,1078,1078,0
20241031,182200,2368808034,1078,1078,1078,1078,0
20241031,182100,2368808034,1078,1078,1078,1078,0
20241031,182000,2368808034,1078,1078,1078,1078,24123
20241031,181900,2368808034,1078,1078,1078,1078,0
20241031,181800,2368808034,1078,1078,1078,1078,0
20241031,181700,2368808034,1078,1078,1078,1078,0
20241031,181600,2368808034,1078,1078,1078,1078,0
20241031,181500,2368808034,1078,1078,1078,1078,0
20241031,181400,2368808034,1078,1078,1078,1078,0
20241031,181300,2368808034,1078,1078,1078,1078,0
20241031,181200,2368808034,1078,1078,1078,1078,0
20241031,181100,2368808034,1078,1078,1078,1078,0
20241031,181000,2368808034,1078,1078,1078,1078,0
20241031,180900,2368808034,1078,1078,1078,1078,0
20241031,180800,2368808034,1078,1078,1078,1078,0
20241031,180700,2368808034,1078,1078,1078,1078,0
20241031,180600,2368808034,1078,1078,1078,1078,0
20241031,180500,2368808034,1078,1078,1078,1078,0
20241031,180400,2368808034,1078,1078,1078,1078,0
20241031,180300,2368808034,1078,1078,1078,1078,0
20241031,180200,2368808034,1078,1078,1078,1078,0
20241031,180100,2368808034,1078,1078,1078,1078,0
20241031,180000,2368808034,1078,1078,1078,1078,0
20241031,175900,2368808034,1078,1078,1078,1078,0
20241031,175800,2368808034,1078,1078,1078,1078,0
20241031,175700,2368808034,1078,1078,1078,1078,0
20241031,175600,2368808034,1078,1078,1078,1078,0
20241031,175500,2368808034,1078,1078,1078,1078,0
20241031,175400,2368808034,1078,1078,1078,1078,0
20241031,175300,2368808034,1078,1078,1078,1078,0
20241031,175200,2368808034,1078,1078,1078,1078,0
20241031,175100,2368808034,1078,1078,1078,1078,0
20241031,175000,2368808034,1078,1078,1078,1078,24123
20241031,174900,2368808034,1078,1078,1078,1078,0
20241031,174800,2368808034,1078,1078,1078,1078,0
20241031,174700,2368808034,1078,1078,1078,1078,0
20241031,174600,2368808034,1078,1078,1078,1078,0
20241031,174500,2368808034,1078,1078,1078,1078,0
20241031,174400,2368808034,1078,1078,1078,1078,0
20241031,174300,2368808034,1078,1078,1078,1078,0
20241031,174200,2368808034,1078,1078,1078,1078,0
20241031,174100,2368808034,1078,1078,1078,1078,0
20241031,174000,2368808034,1078,1078,1078,1078,0
20241031,173900,2368808034,1078,1078,1078,1078,0
20241031,173800,2368808034,1078,1078,1078,1078,0
20241031,173700,2368808034,1078,1078,1078,1078,0
20241031,173600,2368808034,1078,1078,1078,1078,0
20241031,173500,2368808034,1078,1078,1078,1078,0
20241031,173400,2368808034,1078,1078,1078,1078,0
20241031,173300,2368808034,1078,1078,1078,1078,0
20241031,173200,2368808034,1078,1078,1078,1078,0
20241031,173100,2368808034,1078,1078,1078,1078,0
20241031,173000,2368808034,1078,1078,1078,1078,0
20241031,172900,2368808034,1078,1078,1078,1078,0
20241031,172800,2368808034,1078,1078,1078,1078,0
20241031,172700,2368808034,1078,1078,1078,1078,0
20241031,172600,2368808034,1078,1078,1078,1078,0
20241031,172500,2368808034,1078,1078,1078,1078,0
20241031,172400,2368808034,1078,1078,1078,1078,0
20241031,172300,2368808034,1078,1078,1078,1078,0
20241031,172200,2368808034,1078,1078,1078,1078,0
20241031,172100,2368808034,1078,1078,1078,1078,0
20241031,172000,2368808034,1078,1078,1078,1078,24123
20241031,171900,2368808034,1078,1078,1078,1078,0
20241031,171800,2368808034,1078,1078,1078,1078,0
20241031,171700,2368808034,1078,1078,1078,1078,0
20241031,171600,2368808034,1078,1078,1078,1078,0
20241031,171500,2368808034,1078,1078,1078,1078,0
20241031,171400,2368808034,1078,1078,1078,1078,0
20241031,171300,2368808034,1078,1078,1078,1078,0
20241031,171200,2368808034,1078,1078,1078,1078,0
20241031,171100,2368808034,1078,1078,1078,1078,0
20241031,171000,2368808034,1078,1078,1078,1078,0
20241031,170900,2368808034,1078,1078,1078,1078,0
20241031,170800,2368808034,1078,1078,1078,1078,0
20241031,170700,2368808034,1078,1078,1078,1078,0
20241031,170600,2368808034,1078,1078,1078,1078,0
20241031,170500,2368808034,1078,1078,1078,1078,0
20241031,170400,2368808034,1078,1078,1078,1078,0
20241031,170300,2368808034,1078,1078,1078,1078,0
20241031,170200,2368808034,1078,1078,1078,1078,0
20241031,170100,2368808034,1078,1078,1078,1078,0
20241031,170000,2368808034,1078,1078,1078,1078,0
20241031,165900,2368808034,1078,1078,1078,1078,0
20241031,165800,2368808034,1078,1078,1078,1078,0
20241031,165700,2368808034,1078,1078,1078,1078,0
20241031,165600,2368808034,1078,1078,1078,1078,0
20241031,165500,2368808034,1078,1078,1078,1078,0
20241031,165400,2368808034,1078,1078,1078,1078,0
20241031,165300,2368808034,1078,1078,1078,1078,0
20241031,165200,2368808034,1078,1078,1078,1078,0
20241031,165100,2368808034,1078,1078,1078,1078,0
20241031,165000,2368808034,1078,1078,1078,1078,24123
20241031,164900,2368808034,1078,1078,1078,1078,0
20241031,164800,2368808034,1078,1078,1078,1078,0
20241031,164700,2368808034,1078,1078,1078,1078,0
20241031,164600,2368808034,1078,1078,1078,1078,0
20241031,164500,2368808034,1078,1078,1078,1078,0
20241031,164400,2368808034,1078,1078,1078,1078,0
20241031,164300,2368808034,1078,1078,1078,1078,0
20241031,164200,2368808034,1078,1078,1078,1078,0
20241031,164100,2368808034,1078,1078,1078,1078,0
20241031,164000,2368808034,1078,1078,1078,1078,0
20241031,163900,2368808034,1078,1078,1078,1078,0
20241031,163800,2368808034,1078,1078,1078,1078,0
20241031,163700,2368808034,1078,1078,1078,1078,0
20241031,163600,2368808034,1078,1078,1078,1078,0
20241031,163500,2368808034,1078,1078,1078,1078,0
20241031,163400,2368808034,1078,1078,1078,1078,0
20241031,163300,2368808034,1078,1078,1078,1078,0
20241031,163200,2368808034,1078,1078,1078,1078,0
20241031,163100,2368808034,1078,1078,1078,1078,0
20241031,163000,2368808034,1078,1078,1078,1078,0
20241031,162900,2368808034,1078,1078,1078,1078,0
20241031,162800,2368808034,1078,1078,1078,1078,0
20241031,162700,2368808034,1078,1078,1078,1078,0
20241031,162600,2368808034,1078,1078,1078,1078,0
20241031,162500,2368808034,1078,1078,1078,1078,0
20241031,162400,2368808034,1078,1078,1078,1078,0
20241031,162300,2368808034,1078,1078,1078,1078,0
20241031,162200,2368808034,1078,1078,1078,1078,0
20241031,162100,2368808034,1078,1078,1078,1078,0
20241031,162000,2368808034,1078,1078,1078,1078,24123
20241031,161900,2368808034,1078,1078,1078,1078,0
20241031,161800,2368808034,1078,1078,1078,1078,0
20241031,161700,2368808034,1078,1078,1078,1078,0
20241031,161600,2368808034,1078,1078,1078,1078,0
20241031,161500,2368808034,1078,1078,1078,1078,0
20241031,161400,2368808034,1078,1078,1078,1078,0
20241031,161300,2368808034,1078,1078,1078,1078,0
20241031,161200,2368808034,1078,1078,1078,1078,0
20241031,161100,2368808034,1078,1078,1078,1078,0
20241031,161000,2368808034,1078,1078,1078,1078,0
20241031,160900,2368808034,1078,1078,1078,1078,0
20241031,160800,2368808034,1078,1078,1078,1078,0
20241031,160700,2368808034,1078,1078,1078,1078,0
20241031,160600,2368808034,1078,1078,1078,1078,0
20241031,160500,2368808034,1078,1078,1078,1078,0
20241031,160400,2368808034,1078,1078,1078,1078,0
20241031,160300,2368808034,1078,1078,1078,1078,0
20241031,160200,2368808034,1078,1078,1078,1078,0
20241031,160100,2368808034,1078,1078,1078,1078,0
20241031,160000,2368808034,1078,1078,1078,1078,0
20241031,155900,2368808034,1078,1078,1078,1078,0
20241031,155800,2368808034,1078,1078,1078,1078,0
20241031,155700,2368808034,1078,1078,1078,1078,0
20241031,155600,2368808034,1078,1078,1078,1078,0
20241031,155500,2368808034,1078,1078,1078,1078,0
20241031,155400,2368808034,1078,1078,1078,1078,0
20241031,155300,2368808034,1078,1078,1078,1078,0
20241031,155200,2368808034,1078,1078,1078,1078,0
20241031,155100,2368808034,1078,1078,1078,1078,0
20241031,155000,2368808034,1078,1078,1078,1078,24123
20241031,154900,2368808034,1078,1078,1078,1078,0
20241031,154800,2368808034,1078,1078,1078,1078,0
20241031,154700,2368808034,1078,1078,1078,1078,0
20241031,154600,2368808034,1078,1078,1078,1078,0
20241031,154500,2368808034,1078,1078,1078,1078,0
20241031,154400,2368808034,1078,1078,1078,1078,0
20241031,154300,2368808034,1078,1078,1078,1078,0
20241031,154200,2368808034,1078,1078,1078,1078,0
20241031,154100,2368808034,1078,1078,1078,1078,0
20241031,154000,2368808034,1078,1078,1078,1078,0
20241031,153900,2368808034,1078,1078,1078,1078,0
20241031,153800,2368808034,1078,1078,1078,1078,0
20241031,153700,2368808034,1078,1078,1078,1078,0
20241031,153600,2368808034,1078,1078,1078,1078,0
20241031,153500,2368808034,1078,1078,1078,1078,0
20241031,153400,2368808034,1078,1078,1078,1078,0
20241031,153300,2368808034,1078,1078,1078,1078,0
20241031,153200,2368808034,1078,1078,1078,1078,0
20241031,153100,2368808034,1078,1078,1078,1078,0
20241031,153000,2368808034,1078,1078,1078,1078,24123
20241031,152900,2342803440,1078,1078,1078,1078,0
20241031,152800,2342803440,1078,1078,1078,1078,0
20241031,152700,2342803440,1078,1078,1078,1078,0
20241031,152600,2342803440,1078,1078,1078,1078,0
20241031,152500,2342803440,1078,1078,1078,1078,0
20241031,152400,2342803440,1078,1078,1078,1078,0
20241031,152300,2342803440,1078,1078,1078,1078,0
20241031,152200,2342803440,1078,1078,1078,1078,0
20241031,152100,2342803440,1078,1078,1078,1078,0
20241031,152000,2342803440,1078,1078,1078,1078,0
20241031,151900,2342803440,1078,1078,1078,1076,16671
20241031,151800,2324860403,1078,1077,1079,1076,6050
20241031,151700,2318344059,1078,1078,1079,1077,10506
20241031,151600,2307018834,1078,1078,1079,1078,4007
20241031,151500,2302698751,1078,1078,1080,1078,2421
20241031,151400,2300088412,1077,1077,1078,1077,10567
20241031,151300,2288698543,1077,1077,1078,1077,3616
20241031,151200,2284804110,1078,1076,1078,1076,3977
20241031,151100,2280523473,1077,1077,1077,1075,22741
20241031,151000,2256053079,1076,1077,1077,1076,17887
20241031,150900,2236799987,1077,1077,1078,1076,9007
20241031,150800,2227103594,1077,1078,1080,1076,67650
20241031,150700,2154201231,1079,1082,1082,1079,19775
20241031,150600,2132861289,1082,1081,1082,1079,8169
20241031,150500,2124029510,1080,1079,1080,1079,6209
20241031,150400,2117327063,1080,1081,1081,1080,13281
20241031,150300,2102983581,1080,1082,1082,1080,7113
20241031,150200,2095295533,1081,1081,1082,1080,4592
20241031,150100,2090331622,1081,1081,1081,1080,5061
20241031,150000,2084860845,1081,1081,1081,1080,4692
20241031,145900,2079789336,1081,1080,1081,1079,3464
20241031,145800,2076048568,1080,1079,1080,1078,14520
20241031,145700,2060388922,1079,1078,1079,1077,10990
20241031,145600,2048538300,1079,1082,1083,1078,61205
20241031,145500,1982403936,1082,1082,1083,1081,3209
20241031,145400,1978933427,1082,1082,1082,1081,2431
20241031,145300,1976304908,1081,1082,1083,1081,8491
20241031,145200,1967120338,1082,1081,1083,1080,5730
20241031,145100,1960922905,1082,1083,1083,1081,1052
20241031,145000,1959784798,1083,1083,1083,1082,1543
20241031,144900,1958114138,1083,1081,1084,1080,6151
20241031,144800,1951455496,1081,1080,1081,1079,6965
20241031,144700,1943934387,1080,1082,1082,1079,86274
20241031,144600,1850698498,1082,1083,1084,1082,11782
20241031,144500,1837947883,1082,1082,1083,1081,3448
20241031,144400,1834217033,1082,1083,1083,1081,6587
20241031,144300,1827088680,1083,1083,1086,1082,17306
20241031,144200,1808360860,1083,1085,1090,1083,11463
20241031,144100,1795920733,1084,1084,1084,1083,10125
20241031,144000,1784946828,1083,1084,1084,1083,261
20241031,143900,1784664117,1084,1083,1084,1082,6297
20241031,143800,1777844583,1082,1082,1083,1082,471
20241031,143700,1777334762,1083,1083,1083,1081,28429
20241031,143600,1746588213,1083,1083,1083,1082,2652
20241031,143500,1743717996,1083,1084,1084,1083,17475
20241031,143400,1724786807,1084,1085,1085,1081,75452
20241031,143300,1643129585,1085,1088,1088,1084,19816
20241031,143200,1621613827,1088,1089,1089,1088,173
20241031,143100,1621425594,1088,1088,1089,1088,2562
20241031,143000,1618635773,1089,1088,1089,1088,1638
20241031,142900,1616852154,1088,1089,1089,1088,189
20241031,142800,1616646459,1089,1088,1089,1088,1123
20241031,142700,1615424520,1089,1088,1091,1088,723
20241031,142600,1614637664,1088,1088,1091,1087,676
20241031,142500,1613902531,1087,1086,1088,1086,2785
20241031,142400,1610875676,1087,1086,1087,1086,456
20241031,142300,1610380212,1086,1086,1087,1086,2571
20241031,142200,1607587881,1087,1088,1089,1086,2576
20241031,142100,1604787032,1089,1090,1092,1088,14177
20241031,142000,1589335406,1091,1091,1092,1090,11860
20241031,141900,1576395735,1090,1089,1090,1088,3276
20241031,141800,1572825559,1089,1086,1090,1086,2952
20241031,141700,1569617043,1086,1085,1087,1085,1899
20241031,141600,1567554513,1086,1085,1086,1085,3840
20241031,141500,1563386171,1086,1086,1086,1085,3694
20241031,141400,1559376896,1086,1087,1087,1086,18974
20241031,141300,1538770126,1087,1088,1089,1086,3345
20241031,141200,1535132492,1088,1087,1090,1087,508
20241031,141100,1534580159,1087,1090,1090,1087,22246
20241031,141000,1510361860,1090,1091,1092,1090,696
20241031,140900,1509602184,1091,1090,1091,1090,1508
20241031,140800,1507957979,1090,1091,1092,1090,52166
20241031,140700,1451086466,1092,1091,1092,1091,1138
20241031,140600,1449844359,1091,1092,1095,1091,10114
20241031,140500,1438783641,1092,1092,1092,1091,481
20241031,140400,1438258469,1092,1091,1092,1091,1649
20241031,140300,1436459018,1091,1092,1092,1091,426
20241031,140200,1435993980,1092,1092,1092,1091,6135
20241031,140100,1429298923,1092,1091,1092,1091,3062
20241031,140000,1425955381,1092,1092,1092,1091,810
20241031,135900,1425071507,1092,1094,1094,1092,4646
20241031,135800,1419997275,1093,1093,1094,1092,5781
20241031,135700,1413680876,1093,1094,1094,1093,3293
20241031,135600,1410081566,1093,1094,1095,1092,2054
20241031,135500,1407836657,1095,1093,1095,1093,301
20241031,135400,1407507311,1093,1094,1094,1093,2942
20241031,135300,1404288978,1093,1097,1098,1093,4606
20241031,135200,1399244865,1097,1096,1097,1095,387
20241031,135100,1398820953,1097,1096,1097,1095,389
20241031,135000,1398394512,1097,1096,1097,1095,339
20241031,134900,1398023069,1097,1094,1098,1094,797
20241031,134800,1397150352,1095,1094,1095,1094,686
20241031,134700,1396399726,1095,1094,1095,1094,5746
20241031,134600,1390111533,1095,1094,1095,1094,200
20241031,134500,1389892697,1095,1095,1095,1094,450
20241031,134400,1389400218,1098,1094,1098,1093,1570
20241031,134300,1387682229,1093,1093,1094,1092,5468
20241031,134200,1381705768,1093,1093,1095,1093,1126
20241031,134100,1380474034,1094,1094,1096,1093,2669
20241031,134000,1377552533,1094,1092,1094,1092,2490
20241031,133900,1374830460,1092,1097,1097,1092,25228
20241031,133800,1347219528,1097,1097,1098,1097,315
20241031,133700,1346873969,1098,1098,1099,1098,315
20241031,133600,1346527949,1098,1097,1099,1097,201
20241031,133500,1346307329,1097,1097,1098,1097,1090
20241031,133400,1345111590,1098,1100,1100,1097,381
20241031,133300,1344693210,1097,1096,1097,1096,1639
20241031,133200,1342896801,1097,1096,1098,1096,1911
20241031,133100,1340801836,1096,1099,1099,1096,2602
20241031,133000,1337945312,1098,1099,1099,1098,1110
20241031,132900,1336726344,1099,1098,1099,1098,1882
20241031,132800,1334659064,1099,1101,1101,1099,13104
20241031,132700,1320257584,1100,1101,1101,1099,60017
20241031,132600,1254191774,1102,1102,1102,1101,5684
20241031,132500,1247928125,1102,1102,1103,1102,280
20241031,132400,1247619447,1103,1102,1103,1102,944
20241031,132300,1246578376,1102,1103,1103,1102,703
20241031,132200,1245803508,1103,1103,1103,1102,714
20241031,132100,1245016508,1103,1102,1103,1102,816
20241031,132000,1244117256,1103,1103,1103,1102,311
20241031,131900,1243774347,1103,1105,1105,1102,183
20241031,131800,1243572532,1106,1102,1106,1102,975
20241031,131700,1242498072,1102,1104,1104,1102,200
20241031,131600,1242277551,1102,1106,1106,1102,6015
20241031,131500,1235636025,1105,1106,1106,1105,941
20241031,131400,1234596211,1106,1106,1106,1105,326
20241031,131300,1234235855,1106,1106,1106,1106,12
20241031,131200,1234222583,1106,1106,1106,1106,144
20241031,131100,1234063319,1104,1106,1106,1103,3737
20241031,131000,1229935645,1106,1106,1106,1106,26
20241031,130900,1229906889,1106,1105,1106,1105,617
20241031,130800,1229225094,1105,1105,1105,1105,171
20241031,130700,1229036139,1105,1104,1105,1104,179
20241031,130600,1228838522,1105,1105,1105,1104,157
20241031,130500,1228665055,1104,1104,1105,1103,554
20241031,130400,1228053384,1103,1103,1103,1103,154
20241031,130300,1227883522,1104,1102,1105,1102,170
20241031,130200,1227695883,1105,1103,1105,1103,77
20241031,130100,1227610808,1105,1102,1105,1096,8118
20241031,130000,1218681994,1104,1101,1104,1101,93
20241031,125900,1218579595,1100,1101,1101,1100,64
20241031,125800,1218509133,1101,1100,1101,1100,1950
20241031,125700,1216363762,1101,1107,1107,1100,18160
20241031,125600,1196360268,1107,1107,1108,1107,103
20241031,125500,1196246244,1108,1107,1108,1106,349
20241031,125400,1195859844,1108,1106,1108,1106,651
20241031,125300,1195139481,1107,1107,1108,1106,5122
20241031,125200,1189469544,1108,1107,1108,1107,1440
20241031,125100,1187875462,1107,1106,1107,1106,823
20241031,125000,1186965221,1106,1107,1107,1106,250
20241031,124900,1186688719,1107,1107,1107,1107,2
20241031,124800,1186686505,1106,1106,1107,1106,99
20241031,124700,1186576997,1106,1106,1106,1106,531
20241031,124600,1185989711,1106,1105,1106,1105,67
20241031,124500,1185915659,1106,1106,1106,1106,9
20241031,124400,1185905705,1106,1106,1106,1106,29
20241031,124300,1185873631,1106,1106,1106,1106,103
20241031,124200,1185759713,1104,1104,1104,1104,66
20241031,124100,1185686849,1103,1104,1104,1100,4352
20241031,124000,1180892123,1104,1105,1105,1104,209
20241031,123900,1180661212,1105,1106,1107,1104,13848
20241031,123800,1165367556,1107,1108,1108,1105,13975
20241031,123700,1149913717,1108,1107,1108,1107,6528
20241031,123600,1142687214,1107,1105,1107,1105,989
20241031,123500,1141593576,1105,1104,1105,1104,33
20241031,123400,1141557127,1105,1104,1105,1104,10020
20241031,123300,1130495031,1104,1104,1105,1104,1123
20241031,123200,1129255237,1104,1103,1104,1103,33
20241031,123100,1129218837,1104,1102,1104,1102,24451
20241031,123000,1102229943,1101,1099,1103,1099,1158
20241031,122900,1100955849,1100,1100,1100,1100,337
20241031,122800,1100585149,1100,1100,1100,1100,120
20241031,122700,1100453149,1100,1100,1100,1099,1954
20241031,122600,1098304700,1100,1100,1100,1100,6
20241031,122500,1098298100,1100,1100,1100,1100,282
20241031,122400,1097987900,1099,1100,1100,1099,227
20241031,122300,1097738300,1101,1102,1102,1101,1579
20241031,122200,1095999806,1102,1102,1102,1101,332
20241031,122100,1095634149,1101,1103,1103,1101,816
20241031,122000,1094735215,1103,1102,1104,1102,6820
20241031,121900,1087213565,1102,1102,1102,1101,419
20241031,121800,1086752127,1102,1102,1102,1102,574
20241031,121700,1086119579,1102,1102,1102,1102,121
20241031,121600,1085986237,1102,1102,1102,1101,207
20241031,121500,1085758323,1102,1101,1102,1100,58
20241031,121400,1085694506,1101,1102,1102,1101,209
20241031,121300,1085464276,1102,1102,1102,1101,143
20241031,121200,1085306730,1102,1102,1102,1102,4
20241031,121100,1085302322,1099,1099,1099,1099,84
20241031,121000,1085210006,1098,1098,1098,1098,348
20241031,120900,1084827902,1098,1099,1100,1098,4592
20241031,120800,1079785208,1100,1099,1100,1099,122
20241031,120700,1079651009,1100,1100,1100,1100,643
20241031,120600,1078943709,1102,1102,1102,1102,12
20241031,120500,1078930485,1102,1099,1102,1099,2307
20241031,120400,1076395084,1099,1096,1099,1096,1421
20241031,120300,1074836370,1094,1096,1096,1094,11665
20241031,120200,1062068221,1096,1097,1097,1095,2156
20241031,120100,1059706366,1097,1098,1098,1097,807
20241031,120000,1058821081,1097,1096,1097,1096,201
20241031,115900,1058600585,1098,1095,1098,1094,11005
20241031,115800,1046560922,1096,1096,1096,1096,1400
20241031,115700,1045026522,1096,1091,1096,1091,1402
20241031,115600,1043496430,1090,1098,1100,1090,14398
20241031,115500,1027765972,1099,1102,1102,1099,3966
20241031,115400,1023404968,1103,1102,1103,1102,3366
20241031,115300,1019694272,1102,1102,1102,1102,4
20241031,115200,1019689864,1100,1102,1102,1100,1765
20241031,115100,1017747904,1102,1102,1102,1102,2
20241031,115000,1017745700,1103,1103,1103,1100,2003
20241031,114900,1015542239,1100,1100,1103,1100,4792
20241031,114800,1010270789,1100,1103,1103,1100,590
20241031,114700,1009621778,1100,1103,1103,1100,2003
20241031,114600,1007418447,1101,1103,1103,1100,6641
20241031,114500,1000113013,1103,1103,1103,1103,2
20241031,114400,1000110807,1103,1100,1103,1100,2733
20241031,114300,997104501,1100,1102,1102,1100,266
20241031,114200,996811897,1100,1100,1100,1100,44
20241031,114100,996763497,1099,1101,1101,1095,30817
20241031,114000,962953065,1102,1099,1102,1099,846
20241031,113900,962022952,1099,1099,1099,1099,379
20241031,113800,961606431,1099,1099,1099,1099,418
20241031,113700,961147049,1098,1096,1099,1095,7540
20241031,113600,952877304,1097,1100,1100,1097,5242
20241031,113500,947120572,1101,1099,1101,1099,2187
20241031,113400,944716250,1100,1102,1102,1099,286
20241031,113300,944401650,1102,1103,1105,1102,5131
20241031,113200,938732410,1102,1102,1105,1097,15144
20241031,113100,922058063,1101,1101,1102,1100,1220
20241031,113000,920714849,1101,1101,1101,1099,6633
20241031,112900,913418773,1101,1102,1102,1100,1605
20241031,112800,911651285,1102,1105,1106,1102,4225
20241031,112700,906991805,1105,1106,1106,1104,11427
20241031,112600,894369089,1105,1108,1108,1105,8638
20241031,112500,884817774,1108,1108,1109,1107,1370
20241031,112400,883300009,1108,1107,1109,1107,1119
20241031,112300,882061156,1109,1107,1109,1107,392
20241031,112200,881626620,1107,1106,1109,1103,8879
20241031,112100,871807384,1107,1108,1110,1106,4774
20241031,112000,866523316,1110,1109,1111,1109,6274
20241031,111900,859562778,1109,1107,1109,1107,11036
20241031,111800,847336175,1107,1106,1108,1105,569
20241031,111700,846706918,1105,1099,1105,1099,121972
20241031,111600,712537476,1099,1099,1099,1099,1718
20241031,111500,710649394,1099,1099,1099,1098,1924
20241031,111400,708536828,1098,1099,1099,1098,1884
20241031,111300,706467837,1099,1099,1099,1099,3
20241031,111200,706464540,1097,1099,1099,1097,3735
20241031,111100,702365555,1098,1097,1098,1097,1820
20241031,111000,700367815,1097,1097,1097,1095,805
20241031,110900,699485792,1097,1097,1097,1096,133
20241031,110800,699339991,1097,1097,1097,1097,350
20241031,110700,698956041,1097,1097,1097,1096,1155
20241031,110600,697689706,1097,1096,1097,1096,305
20241031,110500,697355212,1096,1095,1096,1095,1072
20241031,110400,696181257,1094,1095,1095,1094,326
20241031,110300,695824310,1095,1092,1095,1091,6805
20241031,110200,688378020,1090,1094,1094,1090,2043
20241031,110100,686147987,1094,1094,1094,1094,3
20241031,110000,686144705,1094,1095,1095,1094,132
20241031,105900,686000293,1095,1095,1095,1095,2
20241031,105800,685998103,1094,1093,1094,1093,1978
20241031,105700,683835413,1094,1089,1094,1089,1961
20241031,105600,681693233,1089,1089,1090,1088,1940
20241031,105500,679580521,1090,1092,1092,1089,481
20241031,105400,679056394,1090,1090,1090,1090,1472
20241031,105300,677451914,1090,1090,1090,1090,2107
20241031,105200,675155284,1090,1092,1092,1089,2501
20241031,105100,672428941,1090,1090,1093,1090,1896
20241031,105000,670359651,1090,1090,1090,1089,1457
20241031,104900,668771959,1091,1089,1091,1089,610
20241031,104800,668107420,1089,1091,1091,1089,2078
20241031,104700,665842366,1092,1093,1093,1092,76
20241031,104600,665759360,1093,1092,1093,1092,502
20241031,104500,665211175,1092,1092,1092,1092,900
20241031,104400,664228375,1093,1090,1093,1090,2502
20241031,104300,661496608,1090,1088,1090,1088,2624
20241031,104200,658641648,1089,1091,1091,1088,4409
20241031,104100,653841450,1090,1091,1091,1089,2291
20241031,104000,651344260,1090,1090,1091,1090,504
20241031,103900,650794632,1090,1091,1091,1090,3602
20241031,103800,646868337,1091,1092,1092,1091,330
20241031,103700,646508092,1092,1092,1092,1090,9005
20241031,103600,636684116,1092,1093,1093,1092,614
20241031,103500,636013614,1092,1093,1093,1092,250
20241031,103400,635740366,1093,1094,1094,1093,154
20241031,103300,635571990,1092,1094,1094,1092,1045
20241031,103200,634430042,1094,1093,1094,1093,137
20241031,103100,634280181,1093,1093,1093,1093,3259
20241031,103000,630718094,1091,1093,1093,1091,505
20241031,102900,630167014,1092,1094,1094,1092,5446
20241031,102800,624218205,1095,1093,1095,1093,6
20241031,102700,624211641,1093,1096,1096,1093,1535
20241031,102600,622532263,1095,1095,1096,1094,8106
20241031,102500,613663971,1095,1096,1096,1094,1665
20241031,102400,611841803,1095,1097,1097,1095,755
20241031,102300,611014237,1097,1097,1097,1097,17
20241031,102200,610995588,1097,1097,1097,1096,8
20241031,102100,610986814,1096,1097,1097,1096,162
20241031,102000,610809114,1097,1097,1097,1097,230
20241031,101900,610556804,1097,1097,1097,1096,439
20241031,101800,610075226,1097,1097,1097,1096,151
20241031,101700,609909610,1097,1093,1097,1093,3714
20241031,101600,605835412,1097,1097,1097,1090,8306
20241031,101500,596773784,1093,1098,1098,1093,6243
20241031,101400,589947074,1098,1098,1098,1095,5238
20241031,101300,584196582,1098,1096,1098,1096,4451
20241031,101200,579316262,1096,1096,1096,1096,84
20241031,101100,579224198,1096,1094,1096,1094,9315
20241031,101000,569024266,1095,1095,1095,1094,1184
20241031,100900,567728826,1094,1094,1095,1094,425
20241031,100800,567263588,1095,1094,1095,1094,262
20241031,100700,566976707,1095,1096,1096,1095,1042
20241031,100600,565834676,1096,1096,1097,1096,434
20241031,100500,565359008,1096,1096,1096,1096,527
20241031,100400,564781416,1096,1096,1096,1096,128
20241031,100300,564641128,1092,1093,1096,1092,3524
20241031,100200,560792892,1094,1094,1094,1093,3362
20241031,100100,557116949,1095,1095,1095,1094,2002
20241031,100000,554924859,1094,1096,1096,1094,2590
20241031,095900,552091115,1097,1097,1098,1096,153
20241031,095800,551923258,1096,1097,1097,1096,2085
20241031,095700,549636043,1097,1095,1098,1092,1586
20241031,095600,547901267,1095,1098,1098,1094,615
20241031,095500,547226920,1098,1098,1098,1097,1856
20241031,095400,545189034,1098,1093,1099,1093,19146
20241031,095300,524237013,1093,1094,1094,1093,1000
20241031,095200,523143996,1093,1095,1095,1093,10104
20241031,095100,512080336,1095,1091,1095,1091,3997
20241031,095000,507706827,1091,1091,1091,1091,0
20241031,094900,507706827,1091,1095,1096,1091,2590
20241031,094800,504876178,1095,1095,1095,1095,126
20241031,094700,504738208,1093,1093,1095,1092,7142
20241031,094600,496936563,1093,1093,1093,1093,117
20241031,094500,496808682,1093,1092,1093,1091,12183
20241031,094400,483496813,1093,1093,1093,1089,11511
20241031,094300,470933979,1094,1093,1095,1091,4916
20241031,094200,465564799,1093,1090,1093,1089,1572
20241031,094100,463852357,1089,1088,1089,1088,942
20241031,094000,462826521,1087,1088,1089,1087,13388
20241031,093900,448273714,1085,1091,1091,1085,26441
20241031,093800,419553794,1091,1091,1093,1090,683
20241031,093700,418809109,1092,1092,1092,1090,2849
20241031,093600,415701317,1092,1092,1093,1091,1837
20241031,093500,413697010,1092,1095,1095,1092,1444
20241031,093400,412118525,1096,1095,1096,1093,2216
20241031,093300,409694039,1095,1095,1095,1095,1689
20241031,093200,407844584,1095,1096,1096,1095,923
20241031,093100,406833898,1096,1096,1097,1094,2185
20241031,093000,404437304,1097,1095,1097,1092,6450
20241031,092900,397371946,1096,1094,1096,1094,1562
20241031,092800,395662587,1094,1094,1095,1092,548
20241031,092700,395063337,1094,1095,1096,1092,4505
20241031,092600,390132575,1095,1094,1095,1091,6039
20241031,092500,383534732,1093,1093,1094,1093,1717
20241031,092400,381658050,1094,1094,1094,1094,663
20241031,092300,380932728,1094,1094,1095,1094,7625
20241031,092200,372590741,1094,1093,1094,1093,576
20241031,092100,371960607,1093,1093,1094,1091,2094
20241031,092000,369672787,1092,1094,1094,1092,2007
20241031,091900,367480362,1095,1095,1095,1095,1621
20241031,091800,365705367,1095,1095,1095,1092,6453
20241031,091700,358642040,1095,1098,1098,1095,1702
20241031,091600,356778347,1097,1095,1097,1090,10159
20241031,091500,345702840,1091,1101,1103,1090,8862
20241031,091400,336019433,1095,1103,1103,1095,1958
20241031,091300,333865903,1103,1095,1103,1093,6704
20241031,091200,326505700,1093,1093,1093,1091,2515
20241031,091100,323759119,1093,1094,1094,1093,3325
20241031,091000,320121669,1085,1086,1092,1085,33341
20241031,090900,283835186,1086,1083,1088,1083,13705
20241031,090800,268958715,1082,1086,1086,1082,27795
20241031,090700,238833358,1087,1088,1088,1086,13544
20241031,090600,224116729,1087,1087,1089,1086,8258
20241031,090500,215140961,1087,1092,1092,1086,18249
20241031,090400,195274599,1092,1090,1094,1090,15332
20241031,090300,178557819,1091,1097,1097,1090,8761
20241031,090200,168983751,1097,1112,1115,1090,106854
20241031,090100,51557370,1115,1106,1115,1106,11885
20241031,090000,38411552,1106,1105,1106,1100,34784