KissMeData/005010/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,184400,1454871520,4575,4575,4575,4575,13392
20231031,184300,1454871520,4575,4575,4575,4575,0
20231031,184200,1454871520,4575,4575,4575,4575,0
20231031,184100,1454871520,4575,4575,4575,4575,0
20231031,184000,1454871520,4575,4575,4575,4575,0
20231031,183900,1454871520,4575,4575,4575,4575,0
20231031,183800,1454871520,4575,4575,4575,4575,0
20231031,183700,1454871520,4575,4575,4575,4575,0
20231031,183600,1454871520,4575,4575,4575,4575,0
20231031,183500,1454871520,4575,4575,4575,4575,0
20231031,183400,1454871520,4575,4575,4575,4575,0
20231031,183300,1454871520,4575,4575,4575,4575,0
20231031,183200,1454871520,4575,4575,4575,4575,0
20231031,183100,1454871520,4575,4575,4575,4575,0
20231031,183000,1454871520,4575,4575,4575,4575,0
20231031,182900,1454871520,4575,4575,4575,4575,0
20231031,182800,1454871520,4575,4575,4575,4575,0
20231031,182700,1454871520,4575,4575,4575,4575,0
20231031,182600,1454871520,4575,4575,4575,4575,0
20231031,182500,1454871520,4575,4575,4575,4575,0
20231031,182400,1454871520,4575,4575,4575,4575,0
20231031,182300,1454871520,4575,4575,4575,4575,0
20231031,182200,1454871520,4575,4575,4575,4575,0
20231031,182100,1454871520,4575,4575,4575,4575,0
20231031,182000,1454871520,4575,4575,4575,4575,0
20231031,181900,1454871520,4575,4575,4575,4575,0
20231031,181800,1454871520,4575,4575,4575,4575,0
20231031,181700,1454871520,4575,4575,4575,4575,0
20231031,181600,1454871520,4575,4575,4575,4575,0
20231031,181500,1454871520,4575,4575,4575,4575,0
20231031,181400,1454871520,4575,4575,4575,4575,13392
20231031,181300,1454871520,4575,4575,4575,4575,0
20231031,181200,1454871520,4575,4575,4575,4575,0
20231031,181100,1454871520,4575,4575,4575,4575,0
20231031,181000,1454871520,4575,4575,4575,4575,0
20231031,180900,1454871520,4575,4575,4575,4575,0
20231031,180800,1454871520,4575,4575,4575,4575,0
20231031,180700,1454871520,4575,4575,4575,4575,0
20231031,180600,1454871520,4575,4575,4575,4575,0
20231031,180500,1454871520,4575,4575,4575,4575,0
20231031,180400,1454871520,4575,4575,4575,4575,0
20231031,180300,1454871520,4575,4575,4575,4575,0
20231031,180200,1454871520,4575,4575,4575,4575,0
20231031,180100,1454871520,4575,4575,4575,4575,0
20231031,180000,1454871520,4575,4575,4575,4575,0
20231031,175900,1454871520,4575,4575,4575,4575,0
20231031,175800,1454871520,4575,4575,4575,4575,0
20231031,175700,1454871520,4575,4575,4575,4575,0
20231031,175600,1454871520,4575,4575,4575,4575,0
20231031,175500,1454871520,4575,4575,4575,4575,0
20231031,175400,1454871520,4575,4575,4575,4575,0
20231031,175300,1454871520,4575,4575,4575,4575,0
20231031,175200,1454871520,4575,4575,4575,4575,0
20231031,175100,1454871520,4575,4575,4575,4575,0
20231031,175000,1454871520,4575,4575,4575,4575,0
20231031,174900,1454871520,4575,4575,4575,4575,0
20231031,174800,1454871520,4575,4575,4575,4575,0
20231031,174700,1454871520,4575,4575,4575,4575,0
20231031,174600,1454871520,4575,4575,4575,4575,0
20231031,174500,1454871520,4575,4575,4575,4575,0
20231031,174400,1454871520,4575,4575,4575,4575,13392
20231031,174300,1454871520,4575,4575,4575,4575,0
20231031,174200,1454871520,4575,4575,4575,4575,0
20231031,174100,1454871520,4575,4575,4575,4575,0
20231031,174000,1454871520,4575,4575,4575,4575,0
20231031,173900,1454871520,4575,4575,4575,4575,0
20231031,173800,1454871520,4575,4575,4575,4575,0
20231031,173700,1454871520,4575,4575,4575,4575,0
20231031,173600,1454871520,4575,4575,4575,4575,0
20231031,173500,1454871520,4575,4575,4575,4575,0
20231031,173400,1454871520,4575,4575,4575,4575,0
20231031,173300,1454871520,4575,4575,4575,4575,0
20231031,173200,1454871520,4575,4575,4575,4575,0
20231031,173100,1454871520,4575,4575,4575,4575,0
20231031,173000,1454871520,4575,4575,4575,4575,0
20231031,172900,1454871520,4575,4575,4575,4575,0
20231031,172800,1454871520,4575,4575,4575,4575,0
20231031,172700,1454871520,4575,4575,4575,4575,0
20231031,172600,1454871520,4575,4575,4575,4575,0
20231031,172500,1454871520,4575,4575,4575,4575,0
20231031,172400,1454871520,4575,4575,4575,4575,0
20231031,172300,1454871520,4575,4575,4575,4575,0
20231031,172200,1454871520,4575,4575,4575,4575,0
20231031,172100,1454871520,4575,4575,4575,4575,0
20231031,172000,1454871520,4575,4575,4575,4575,0
20231031,171900,1454871520,4575,4575,4575,4575,0
20231031,171800,1454871520,4575,4575,4575,4575,0
20231031,171700,1454871520,4575,4575,4575,4575,0
20231031,171600,1454871520,4575,4575,4575,4575,0
20231031,171500,1454871520,4575,4575,4575,4575,0
20231031,171400,1454871520,4575,4575,4575,4575,13392
20231031,171300,1454871520,4575,4575,4575,4575,0
20231031,171200,1454871520,4575,4575,4575,4575,0
20231031,171100,1454871520,4575,4575,4575,4575,0
20231031,171000,1454871520,4575,4575,4575,4575,0
20231031,170900,1454871520,4575,4575,4575,4575,0
20231031,170800,1454871520,4575,4575,4575,4575,0
20231031,170700,1454871520,4575,4575,4575,4575,0
20231031,170600,1454871520,4575,4575,4575,4575,0
20231031,170500,1454871520,4575,4575,4575,4575,0
20231031,170400,1454871520,4575,4575,4575,4575,0
20231031,170300,1454871520,4575,4575,4575,4575,0
20231031,170200,1454871520,4575,4575,4575,4575,0
20231031,170100,1454871520,4575,4575,4575,4575,0
20231031,170000,1454871520,4575,4575,4575,4575,0
20231031,165900,1454871520,4575,4575,4575,4575,0
20231031,165800,1454871520,4575,4575,4575,4575,0
20231031,165700,1454871520,4575,4575,4575,4575,0
20231031,165600,1454871520,4575,4575,4575,4575,0
20231031,165500,1454871520,4575,4575,4575,4575,0
20231031,165400,1454871520,4575,4575,4575,4575,0
20231031,165300,1454871520,4575,4575,4575,4575,0
20231031,165200,1454871520,4575,4575,4575,4575,0
20231031,165100,1454871520,4575,4575,4575,4575,0
20231031,165000,1454871520,4575,4575,4575,4575,0
20231031,164900,1454871520,4575,4575,4575,4575,0
20231031,164800,1454871520,4575,4575,4575,4575,0
20231031,164700,1454871520,4575,4575,4575,4575,0
20231031,164600,1454871520,4575,4575,4575,4575,0
20231031,164500,1454871520,4575,4575,4575,4575,0
20231031,164400,1454871520,4575,4575,4575,4575,13392
20231031,164300,1454871520,4575,4575,4575,4575,0
20231031,164200,1454871520,4575,4575,4575,4575,0
20231031,164100,1454871520,4575,4575,4575,4575,0
20231031,164000,1454871520,4575,4575,4575,4575,0
20231031,163900,1454871520,4575,4575,4575,4575,0
20231031,163800,1454871520,4575,4575,4575,4575,0
20231031,163700,1454871520,4575,4575,4575,4575,0
20231031,163600,1454871520,4575,4575,4575,4575,0
20231031,163500,1454871520,4575,4575,4575,4575,0
20231031,163400,1454871520,4575,4575,4575,4575,0
20231031,163300,1454871520,4575,4575,4575,4575,0
20231031,163200,1454871520,4575,4575,4575,4575,0
20231031,163100,1454871520,4575,4575,4575,4575,0
20231031,163000,1454871520,4575,4575,4575,4575,0
20231031,162900,1454871520,4575,4575,4575,4575,0
20231031,162800,1454871520,4575,4575,4575,4575,0
20231031,162700,1454871520,4575,4575,4575,4575,0
20231031,162600,1454871520,4575,4575,4575,4575,0
20231031,162500,1454871520,4575,4575,4575,4575,0
20231031,162400,1454871520,4575,4575,4575,4575,0
20231031,162300,1454871520,4575,4575,4575,4575,0
20231031,162200,1454871520,4575,4575,4575,4575,0
20231031,162100,1454871520,4575,4575,4575,4575,0
20231031,162000,1454871520,4575,4575,4575,4575,0
20231031,161900,1454871520,4575,4575,4575,4575,0
20231031,161800,1454871520,4575,4575,4575,4575,0
20231031,161700,1454871520,4575,4575,4575,4575,0
20231031,161600,1454871520,4575,4575,4575,4575,0
20231031,161500,1454871520,4575,4575,4575,4575,0
20231031,161400,1454871520,4575,4575,4575,4575,13392
20231031,161300,1454871520,4575,4575,4575,4575,0
20231031,161200,1454871520,4575,4575,4575,4575,0
20231031,161100,1454871520,4575,4575,4575,4575,0
20231031,161000,1454871520,4575,4575,4575,4575,0
20231031,160900,1454871520,4575,4575,4575,4575,0
20231031,160800,1454871520,4575,4575,4575,4575,0
20231031,160700,1454871520,4575,4575,4575,4575,0
20231031,160600,1454871520,4575,4575,4575,4575,0
20231031,160500,1454871520,4575,4575,4575,4575,0
20231031,160400,1454871520,4575,4575,4575,4575,0
20231031,160300,1454871520,4575,4575,4575,4575,0
20231031,160200,1454871520,4575,4575,4575,4575,0
20231031,160100,1454871520,4575,4575,4575,4575,0
20231031,160000,1454871520,4575,4575,4575,4575,0
20231031,155900,1454871520,4575,4575,4575,4575,0
20231031,155800,1454871520,4575,4575,4575,4575,0
20231031,155700,1454871520,4575,4575,4575,4575,0
20231031,155600,1454871520,4575,4575,4575,4575,0
20231031,155500,1454871520,4575,4575,4575,4575,0
20231031,155400,1454871520,4575,4575,4575,4575,0
20231031,155300,1454871520,4575,4575,4575,4575,0
20231031,155200,1454871520,4575,4575,4575,4575,0
20231031,155100,1454871520,4575,4575,4575,4575,0
20231031,155000,1454871520,4575,4575,4575,4575,0
20231031,154900,1454871520,4575,4575,4575,4575,0
20231031,154800,1454871520,4575,4575,4575,4575,0
20231031,154700,1454871520,4575,4575,4575,4575,0
20231031,154600,1454871520,4575,4575,4575,4575,0
20231031,154500,1454871520,4575,4575,4575,4575,0
20231031,154400,1454871520,4575,4575,4575,4575,13392
20231031,154300,1454871520,4575,4575,4575,4575,0
20231031,154200,1454871520,4575,4575,4575,4575,0
20231031,154100,1454871520,4575,4575,4575,4575,0
20231031,154000,1454871520,4575,4575,4575,4575,0
20231031,153900,1454871520,4575,4575,4575,4575,0
20231031,153800,1454871520,4575,4575,4575,4575,0
20231031,153700,1454871520,4575,4575,4575,4575,0
20231031,153600,1454871520,4575,4575,4575,4575,0
20231031,153500,1454871520,4575,4575,4575,4575,0
20231031,153400,1454871520,4575,4575,4575,4575,0
20231031,153300,1454871520,4575,4575,4575,4575,0
20231031,153200,1454871520,4575,4575,4575,4575,0
20231031,153100,1454871520,4575,4575,4575,4575,0
20231031,153000,1454871520,4575,4575,4575,4575,13392
20231031,152900,1393603120,4605,4605,4605,4605,0
20231031,152800,1393603120,4605,4605,4605,4605,0
20231031,152700,1393603120,4605,4605,4605,4605,0
20231031,152600,1393603120,4605,4605,4605,4605,0
20231031,152500,1393603120,4605,4605,4605,4605,0
20231031,152400,1393603120,4605,4605,4605,4605,0
20231031,152300,1393603120,4605,4605,4605,4605,0
20231031,152200,1393603120,4605,4605,4605,4605,0
20231031,152100,1393603120,4605,4605,4605,4605,0
20231031,152000,1393603120,4605,4605,4605,4605,0
20231031,151900,1393603120,4605,4610,4610,4600,1204
20231031,151800,1388058860,4610,4600,4610,4600,271
20231031,151700,1386811660,4600,4595,4600,4595,123
20231031,151600,1386246390,4595,4615,4615,4595,1757
20231031,151500,1378144140,4610,4615,4615,4610,353
20231031,151400,1376516170,4605,4605,4615,4605,441
20231031,151300,1374485325,4605,4610,4615,4605,2566
20231031,151200,1362655855,4610,4610,4610,4605,695
20231031,151100,1359454585,4610,4590,4610,4590,66
20231031,151000,1359151025,4595,4590,4595,4590,690
20231031,150900,1355980480,4590,4590,4595,4590,25
20231031,150800,1355865660,4585,4610,4610,4585,3563
20231031,150700,1339504235,4610,4605,4610,4605,144
20231031,150600,1338841035,4605,4610,4610,4605,178
20231031,150500,1338021180,4605,4615,4615,4605,26
20231031,150400,1337901235,4615,4615,4615,4605,214
20231031,150300,1336914710,4615,4610,4615,4610,73
20231031,150200,1336577905,4610,4610,4610,4600,86
20231031,150100,1336181755,4615,4600,4615,4600,153
20231031,150000,1335477750,4600,4605,4610,4600,302
20231031,145900,1334087100,4610,4615,4615,4610,62
20231031,145800,1333801260,4615,4615,4615,4605,268
20231031,145700,1332567030,4615,4615,4615,4615,145
20231031,145600,1331897855,4615,4615,4615,4605,132
20231031,145500,1331289045,4610,4610,4610,4610,252
20231031,145400,1330127325,4610,4610,4610,4610,100
20231031,145300,1329666325,4610,4605,4610,4605,563
20231031,145200,1327071045,4605,4605,4605,4600,187
20231031,145100,1326210080,4605,4610,4610,4605,91
20231031,145000,1325790880,4610,4600,4610,4600,75
20231031,144900,1325445140,4610,4610,4610,4610,41
20231031,144800,1325256130,4610,4610,4610,4600,271
20231031,144700,1324007170,4600,4610,4610,4600,8
20231031,144600,1323970300,4610,4600,4610,4600,20
20231031,144500,1323878110,4600,4610,4610,4600,106
20231031,144400,1323390450,4610,4600,4610,4590,72
20231031,144300,1323059440,4595,4595,4595,4595,392
20231031,144200,1321258200,4600,4610,4610,4600,243
20231031,144100,1320139650,4610,4590,4610,4590,775
20231031,144000,1316582280,4590,4590,4590,4585,23
20231031,143900,1316476715,4585,4590,4590,4585,1049
20231031,143800,1311661980,4590,4580,4590,4575,2215
20231031,143700,1301517390,4585,4585,4590,4580,390
20231031,143600,1299729860,4590,4580,4590,4575,1756
20231031,143500,1291689280,4580,4600,4605,4575,5840
20231031,143400,1264899230,4605,4600,4605,4600,319
20231031,143300,1263431780,4610,4610,4610,4600,96
20231031,143200,1262989960,4610,4610,4610,4600,2384
20231031,143100,1252023335,4605,4605,4610,4600,6404
20231031,143000,1222533590,4610,4610,4615,4605,106
20231031,142900,1222045250,4615,4615,4615,4615,14
20231031,142800,1221980640,4610,4625,4625,4610,1795
20231031,142700,1213698285,4635,4615,4635,4615,704
20231031,142600,1210448010,4615,4615,4615,4615,313
20231031,142500,1209003515,4615,4615,4615,4615,72
20231031,142400,1208671235,4615,4615,4615,4615,62
20231031,142300,1208385105,4615,4615,4615,4610,112
20231031,142200,1207868405,4615,4615,4615,4615,132
20231031,142100,1207259225,4615,4615,4615,4610,52
20231031,142000,1207019250,4615,4615,4615,4610,72
20231031,141900,1206687020,4615,4615,4615,4610,105
20231031,141800,1206202605,4615,4615,4615,4610,37
20231031,141700,1206031855,4615,4615,4615,4610,177
20231031,141600,1205215515,4615,4610,4615,4610,321
20231031,141500,1203735535,4610,4610,4610,4605,91
20231031,141400,1203316220,4610,4610,4610,4605,74
20231031,141300,1202975085,4610,4610,4610,4610,780
20231031,141200,1199379285,4605,4610,4610,4605,1674
20231031,141100,1191662155,4605,4605,4610,4605,456
20231031,141000,1189561975,4605,4610,4610,4605,127
20231031,140900,1188976765,4605,4610,4610,4605,107
20231031,140800,1188483730,4610,4610,4610,4605,1063
20231031,140700,1183588330,4610,4610,4610,4605,48
20231031,140600,1183367235,4610,4610,4610,4605,526
20231031,140500,1180944885,4610,4610,4610,4605,60
20231031,140400,1180668295,4610,4610,4610,4610,75
20231031,140300,1180322545,4605,4610,4610,4605,58
20231031,140200,1180055170,4605,4610,4610,4605,106
20231031,140100,1179566670,4610,4610,4610,4610,54
20231031,140000,1179317730,4610,4610,4610,4610,77
20231031,135900,1178962760,4610,4605,4610,4605,377
20231031,135800,1177225850,4600,4605,4605,4600,307
20231031,135700,1175813310,4605,4605,4605,4605,58
20231031,135600,1175546220,4605,4605,4605,4605,50
20231031,135500,1175315970,4605,4605,4605,4605,35
20231031,135400,1175154795,4605,4605,4605,4600,36
20231031,135300,1174989170,4605,4610,4610,4605,178
20231031,135200,1174169400,4610,4610,4610,4600,267
20231031,135100,1172939535,4610,4610,4610,4600,248
20231031,135000,1171798545,4600,4610,4610,4600,354
20231031,134900,1170167575,4610,4610,4610,4610,1036
20231031,134800,1165391615,4610,4610,4610,4610,0
20231031,134700,1165391615,4610,4610,4610,4605,3011
20231031,134600,1151525890,4605,4605,4605,4605,6197
20231031,134500,1122988705,4610,4610,4615,4610,929
20231031,134400,1118705940,4610,4615,4615,4610,160
20231031,134300,1117968245,4615,4615,4615,4615,18
20231031,134200,1117885175,4605,4610,4610,4605,435
20231031,134100,1115880555,4615,4610,4615,4610,119
20231031,134000,1115331950,4610,4610,4610,4605,1017
20231031,133900,1110648635,4610,4610,4610,4610,166
20231031,133800,1109883375,4610,4610,4610,4605,49
20231031,133700,1109657650,4610,4610,4610,4605,73
20231031,133600,1109321185,4605,4610,4610,4605,1671
20231031,133500,1101620375,4615,4610,4615,4610,106
20231031,133400,1101131620,4615,4620,4620,4615,174
20231031,133300,1100328540,4615,4615,4615,4615,17
20231031,133200,1100250085,4610,4625,4625,4610,788
20231031,133100,1096616335,4625,4625,4625,4625,2
20231031,133000,1096607085,4625,4610,4625,4610,497
20231031,132900,1094315645,4630,4630,4630,4630,0
20231031,132800,1094315645,4630,4620,4630,4610,744
20231031,132700,1090883625,4620,4630,4630,4620,25
20231031,132600,1090768075,4630,4640,4640,4630,146
20231031,132500,1090092075,4630,4625,4640,4625,79
20231031,132400,1089726285,4625,4620,4630,4620,102
20231031,132300,1089254420,4630,4630,4630,4625,62
20231031,132200,1088967525,4630,4620,4630,4620,53
20231031,132100,1088722145,4620,4630,4630,4620,64
20231031,132000,1088426165,4630,4615,4630,4615,20
20231031,131900,1088333580,4630,4630,4630,4630,4
20231031,131800,1088315060,4630,4615,4630,4615,264
20231031,131700,1087095245,4620,4620,4640,4620,34
20231031,131600,1086938015,4645,4620,4645,4620,352
20231031,131500,1085310575,4620,4620,4620,4620,59
20231031,131400,1085037995,4620,4615,4620,4615,214
20231031,131300,1084050380,4615,4620,4620,4615,136
20231031,131200,1083422280,4620,4615,4620,4615,2
20231031,131100,1083413045,4615,4620,4620,4615,146
20231031,131000,1082738625,4620,4620,4620,4620,1
20231031,130900,1082734005,4635,4630,4635,4625,149
20231031,130800,1082044680,4615,4615,4615,4615,71
20231031,130700,1081717015,4610,4615,4615,4610,17
20231031,130600,1081638565,4615,4615,4615,4610,94
20231031,130500,1081204760,4610,4615,4615,4605,227
20231031,130400,1080157660,4620,4620,4620,4615,74
20231031,130300,1079816080,4620,4615,4620,4615,41
20231031,130200,1079626665,4620,4620,4620,4615,61
20231031,130100,1079344885,4620,4610,4620,4610,893
20231031,130000,1075219595,4620,4620,4620,4620,2
20231031,125900,1075210355,4620,4610,4620,4605,201
20231031,125800,1074283920,4605,4605,4605,4605,403
20231031,125700,1072428105,4605,4600,4605,4600,141
20231031,125600,1071778955,4605,4600,4605,4600,1032
20231031,125500,1067031595,4600,4600,4605,4600,4138
20231031,125400,1047996575,4605,4610,4610,4600,3113
20231031,125300,1033661195,4610,4610,4610,4610,1832
20231031,125200,1025215675,4620,4620,4620,4615,230
20231031,125100,1024154210,4615,4615,4620,4615,14
20231031,125000,1024089595,4615,4620,4620,4615,312
20231031,124900,1022649660,4615,4615,4615,4615,122
20231031,124800,1022086630,4620,4620,4620,4615,706
20231031,124700,1018828430,4620,4620,4620,4620,148
20231031,124600,1018144670,4620,4630,4630,4620,39
20231031,124500,1017964295,4630,4630,4630,4625,106
20231031,124400,1017474015,4630,4630,4630,4630,70
20231031,124300,1017149915,4630,4645,4645,4630,786
20231031,124200,1013502190,4650,4645,4650,4645,2
20231031,124100,1013492895,4645,4645,4645,4645,2
20231031,124000,1013483605,4650,4650,4670,4650,492
20231031,123900,1011193805,4645,4650,4690,4645,1525
20231031,123800,1004093210,4650,4650,4700,4635,7048
20231031,123700,971166995,4635,4650,4650,4635,224
20231031,123600,970127635,4650,4650,4650,4635,903
20231031,123500,965936605,4645,4630,4645,4625,3949
20231031,123400,947646330,4630,4620,4630,4615,64
20231031,123300,947350565,4620,4620,4620,4620,50
20231031,123200,947119565,4620,4620,4620,4615,150
20231031,123100,946426885,4615,4610,4620,4610,60
20231031,123000,946149860,4630,4620,4630,4620,73
20231031,122900,945812260,4620,4610,4620,4610,361
20231031,122800,944147380,4605,4605,4610,4605,170
20231031,122700,943363890,4610,4610,4610,4610,153
20231031,122600,942658560,4610,4610,4610,4605,111
20231031,122500,942147025,4605,4610,4610,4605,38
20231031,122400,941971995,4610,4605,4610,4605,42
20231031,122300,941778530,4615,4615,4615,4615,11
20231031,122200,941727765,4610,4610,4610,4610,377
20231031,122100,939989795,4615,4610,4615,4610,151
20231031,122000,939293680,4610,4610,4615,4610,164
20231031,121900,938537625,4610,4610,4610,4610,1
20231031,121800,938533015,4615,4610,4615,4610,437
20231031,121700,936518440,4615,4615,4615,4610,1140
20231031,121600,931259515,4620,4615,4620,4615,53
20231031,121500,931014820,4620,4620,4620,4620,220
20231031,121400,929998420,4620,4620,4620,4620,12
20231031,121300,929942980,4620,4620,4620,4620,8
20231031,121200,929906020,4620,4610,4620,4610,183
20231031,121100,929062380,4610,4620,4620,4610,54
20231031,121000,928813260,4630,4620,4630,4610,214
20231031,120900,927824690,4615,4620,4620,4615,72
20231031,120800,927492385,4615,4620,4620,4615,2
20231031,120700,927483150,4620,4635,4635,4620,178
20231031,120600,926660010,4635,4635,4635,4625,55
20231031,120500,926405105,4635,4620,4635,4620,455
20231031,120400,924300830,4620,4620,4620,4620,1
20231031,120300,924296210,4615,4620,4620,4615,75
20231031,120200,923949895,4620,4605,4620,4605,15
20231031,120100,923880715,4605,4615,4615,4605,1375
20231031,120000,917546985,4610,4605,4610,4605,28
20231031,115900,917417995,4600,4615,4615,4600,1632
20231031,115800,909903680,4625,4615,4625,4605,928
20231031,115700,905626385,4625,4615,4625,4615,1293
20231031,115600,899659180,4620,4630,4630,4620,215
20231031,115500,898664815,4625,4635,4635,4620,56
20231031,115400,898405790,4635,4635,4635,4635,7
20231031,115300,898373345,4635,4630,4640,4620,920
20231031,115200,894119340,4640,4640,4640,4630,63
20231031,115100,893827045,4630,4635,4640,4630,132
20231031,115000,893215860,4635,4635,4640,4635,8
20231031,114900,893178760,4650,4625,4650,4625,1559
20231031,114800,885968105,4625,4625,4630,4625,415
20231031,114700,884048720,4625,4640,4640,4625,1814
20231031,114600,875644590,4640,4640,4640,4640,13
20231031,114500,875584270,4640,4640,4640,4640,0
20231031,114400,875584270,4640,4645,4645,4640,1146
20231031,114300,870262100,4650,4660,4660,4650,1432
20231031,114200,863603280,4655,4655,4660,4655,118
20231031,114100,863053985,4660,4655,4660,4655,17
20231031,114000,862974845,4660,4665,4665,4650,3763
20231031,113900,845466370,4665,4660,4665,4660,43
20231031,113800,845265965,4660,4660,4665,4660,16
20231031,113700,845191335,4665,4665,4665,4665,26
20231031,113600,845070045,4665,4655,4665,4655,2
20231031,113500,845060725,4665,4665,4665,4665,2
20231031,113400,845051395,4650,4655,4665,4650,4035
20231031,113300,826287390,4655,4655,4655,4655,48
20231031,113200,826063950,4665,4665,4665,4665,1
20231031,113100,826059285,4660,4665,4670,4660,4259
20231031,113000,806211130,4670,4670,4670,4665,55
20231031,112900,805954500,4670,4670,4670,4670,1
20231031,112800,805949830,4680,4670,4680,4670,186
20231031,112700,805081120,4670,4670,4670,4670,101
20231031,112600,804609450,4660,4670,4670,4660,2099
20231031,112500,794827775,4670,4660,4670,4660,82
20231031,112400,794445625,4660,4670,4670,4660,230
20231031,112300,793372895,4665,4670,4670,4665,62
20231031,112200,793083660,4675,4665,4675,4660,556
20231031,112100,790490100,4670,4675,4675,4665,49
20231031,112000,790261265,4665,4670,4670,4665,23
20231031,111900,790153965,4665,4685,4685,4665,493
20231031,111800,787851605,4685,4675,4685,4670,82
20231031,111700,787468430,4670,4670,4670,4670,1
20231031,111600,787463760,4670,4670,4675,4670,228
20231031,111500,786398975,4675,4675,4685,4675,129
20231031,111400,785795885,4685,4680,4690,4680,150
20231031,111300,785093860,4680,4670,4690,4670,1620
20231031,111200,777527800,4670,4670,4670,4665,32
20231031,111100,777378365,4660,4660,4660,4660,0
20231031,111000,777378365,4660,4665,4665,4660,26
20231031,110900,777257100,4665,4665,4665,4665,136
20231031,110800,776622660,4670,4670,4670,4665,977
20231031,110700,772060600,4675,4675,4675,4675,113
20231031,110600,771532325,4680,4680,4680,4680,0
20231031,110500,771532325,4680,4680,4680,4680,136
20231031,110400,770895845,4685,4690,4690,4685,279
20231031,110300,769588460,4690,4690,4690,4690,203
20231031,110200,768636390,4685,4690,4690,4685,58
20231031,110100,768364375,4690,4690,4690,4690,299
20231031,110000,766962065,4690,4690,4690,4690,132
20231031,105900,766342985,4695,4690,4695,4690,867
20231031,105800,762276625,4690,4690,4690,4690,464
20231031,105700,760100465,4685,4685,4685,4685,118
20231031,105600,759547635,4685,4685,4685,4685,0
20231031,105500,759547635,4685,4680,4685,4680,12
20231031,105400,759491470,4680,4680,4680,4680,122
20231031,105300,758920510,4690,4690,4690,4690,0
20231031,105200,758920510,4690,4685,4695,4685,546
20231031,105100,756359770,4690,4690,4690,4685,417
20231031,105000,754405160,4685,4675,4685,4675,91
20231031,104900,753978835,4685,4685,4685,4685,31
20231031,104800,753833600,4685,4685,4685,4685,0
20231031,104700,753833600,4685,4690,4690,4685,276
20231031,104600,752540040,4690,4690,4690,4690,1034
20231031,104500,747690580,4670,4670,4670,4670,0
20231031,104400,747690580,4670,4680,4680,4670,277
20231031,104300,746395700,4690,4685,4690,4675,68
20231031,104200,746076960,4685,4685,4685,4685,114
20231031,104100,745542870,4685,4685,4685,4685,107
20231031,104000,745041575,4685,4675,4685,4675,86
20231031,103900,744638675,4680,4670,4680,4670,82
20231031,103800,744254925,4680,4670,4680,4670,184
20231031,103700,743394495,4670,4665,4675,4660,145
20231031,103600,742717110,4665,4665,4665,4665,169
20231031,103500,741928725,4665,4675,4675,4660,160
20231031,103400,741182080,4675,4680,4680,4675,83
20231031,103300,740793905,4680,4660,4680,4660,54
20231031,103200,740541565,4680,4665,4680,4665,306
20231031,103100,739111760,4655,4655,4655,4655,20
20231031,103000,739018660,4655,4660,4660,4655,105
20231031,102900,738529385,4660,4665,4665,4660,213
20231031,102800,737536740,4665,4665,4665,4665,84
20231031,102700,737144880,4670,4670,4670,4670,0
20231031,102600,737144880,4670,4670,4670,4670,3
20231031,102500,737130870,4670,4670,4670,4670,415
20231031,102400,735192820,4650,4650,4650,4650,0
20231031,102300,735192820,4650,4650,4650,4650,701
20231031,102200,731933170,4660,4660,4660,4660,2360
20231031,102100,720935570,4650,4655,4655,4650,130
20231031,102000,720330945,4655,4660,4685,4655,409
20231031,101900,718424895,4660,4660,4660,4660,2
20231031,101800,718415575,4660,4660,4660,4660,163
20231031,101700,717655995,4660,4670,4690,4660,4046
20231031,101600,698790920,4680,4680,4680,4680,53
20231031,101500,698542880,4690,4690,4690,4675,694
20231031,101400,695295330,4680,4690,4690,4680,25
20231031,101300,695178090,4685,4695,4695,4685,385
20231031,101200,693373665,4695,4685,4695,4685,170
20231031,101100,692576615,4685,4690,4695,4685,216
20231031,101000,691563795,4690,4695,4695,4690,229
20231031,100900,690489380,4695,4695,4695,4695,68
20231031,100800,690170120,4695,4695,4695,4695,124
20231031,100700,689587940,4695,4695,4695,4685,88
20231031,100600,689174800,4695,4690,4695,4685,107
20231031,100500,688672815,4690,4695,4695,4690,47
20231031,100400,688452380,4695,4695,4695,4695,1
20231031,100300,688447685,4675,4700,4700,4675,3937
20231031,100200,670027550,4690,4695,4695,4690,125
20231031,100100,669441175,4690,4705,4705,4690,817
20231031,100000,665604505,4695,4705,4710,4695,422
20231031,095900,663618750,4710,4680,4710,4680,3150
20231031,095800,648831420,4680,4670,4680,4670,203
20231031,095700,647882240,4675,4675,4675,4670,351
20231031,095600,646242215,4680,4680,4680,4680,2
20231031,095500,646232855,4670,4665,4675,4665,51
20231031,095400,645994665,4670,4670,4680,4670,2805
20231031,095300,632891395,4670,4680,4680,4670,158
20231031,095200,632153005,4680,4675,4680,4675,236
20231031,095100,631049555,4675,4670,4675,4670,90
20231031,095000,630629250,4675,4680,4680,4675,270
20231031,094900,629366820,4675,4675,4680,4675,139
20231031,094800,628716820,4680,4675,4680,4675,254
20231031,094700,627528145,4675,4670,4680,4665,1524
20231031,094600,620410745,4670,4670,4695,4670,398
20231031,094500,618552055,4675,4675,4690,4675,348
20231031,094400,616923085,4675,4670,4675,4670,142
20231031,094300,616259265,4675,4675,4675,4675,1
20231031,094200,616254590,4660,4670,4670,4660,1149
20231031,094100,610895645,4675,4690,4690,4675,8651
20231031,094000,570381885,4690,4705,4705,4690,1348
20231031,093900,564054055,4700,4705,4710,4700,1717
20231031,093800,555983235,4705,4705,4705,4705,94
20231031,093700,555540965,4705,4705,4705,4705,318
20231031,093600,554044775,4705,4705,4705,4705,225
20231031,093500,552986150,4705,4715,4715,4705,920
20231031,093400,548648550,4720,4710,4720,4710,1653
20231031,093300,540852595,4715,4715,4715,4710,1499
20231031,093200,533785310,4715,4715,4715,4710,232
20231031,093100,532692405,4715,4705,4715,4700,566
20231031,093000,530028195,4705,4705,4705,4700,237
20231031,092900,528913115,4705,4690,4705,4690,26
20231031,092800,528790800,4690,4705,4715,4685,2214
20231031,092700,518406930,4715,4715,4715,4705,207
20231031,092600,517430955,4715,4710,4720,4710,628
20231031,092500,514471720,4705,4690,4710,4690,598
20231031,092400,511664410,4705,4705,4705,4690,2371
20231031,092300,500532360,4705,4695,4705,4695,461
20231031,092200,498366695,4710,4705,4710,4705,38
20231031,092100,498187740,4710,4700,4710,4700,2658
20231031,092000,485690030,4710,4695,4715,4690,1586
20231031,091900,478244090,4695,4730,4730,4695,2762
20231031,091800,465234850,4730,4725,4745,4725,10720
20231031,091700,414508390,4725,4710,4725,4685,3378
20231031,091600,398584625,4710,4725,4725,4685,3640
20231031,091500,381402580,4725,4690,4730,4690,24092
20231031,091400,268115425,4695,4695,4700,4680,3405
20231031,091300,252131050,4700,4705,4705,4680,952
20231031,091200,247667025,4700,4700,4705,4695,4614
20231031,091100,225986030,4700,4705,4705,4695,3411
20231031,091000,209945650,4700,4685,4705,4685,4512
20231031,090900,188783270,4685,4695,4695,4680,453
20231031,090800,186660665,4695,4680,4705,4670,3550
20231031,090700,169995940,4680,4675,4680,4670,515
20231031,090600,167587965,4670,4700,4700,4670,1861
20231031,090500,158854075,4700,4660,4710,4655,5711
20231031,090400,132142130,4650,4650,4655,4630,4514
20231031,090300,111198495,4630,4640,4655,4630,2471
20231031,090200,99736860,4640,4640,4645,4595,5396
20231031,090100,74846640,4640,4640,4645,4640,246
20231031,090000,73705140,4640,4645,4665,4640,15865