KissMeData/055550/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,194600,63290454500,55500,55500,55500,55500,86880
20241007,194500,63290454500,55500,55500,55500,55500,0
20241007,194400,63290454500,55500,55500,55500,55500,0
20241007,194300,63290454500,55500,55500,55500,55500,0
20241007,194200,63290454500,55500,55500,55500,55500,0
20241007,194100,63290454500,55500,55500,55500,55500,0
20241007,194000,63290454500,55500,55500,55500,55500,0
20241007,193900,63290454500,55500,55500,55500,55500,0
20241007,193800,63290454500,55500,55500,55500,55500,0
20241007,193700,63290454500,55500,55500,55500,55500,0
20241007,193600,63290454500,55500,55500,55500,55500,0
20241007,193500,63290454500,55500,55500,55500,55500,0
20241007,193400,63290454500,55500,55500,55500,55500,0
20241007,193300,63290454500,55500,55500,55500,55500,0
20241007,193200,63290454500,55500,55500,55500,55500,0
20241007,193100,63290454500,55500,55500,55500,55500,0
20241007,193000,63290454500,55500,55500,55500,55500,0
20241007,192900,63290454500,55500,55500,55500,55500,0
20241007,192800,63290454500,55500,55500,55500,55500,0
20241007,192700,63290454500,55500,55500,55500,55500,0
20241007,192600,63290454500,55500,55500,55500,55500,0
20241007,192500,63290454500,55500,55500,55500,55500,0
20241007,192400,63290454500,55500,55500,55500,55500,0
20241007,192300,63290454500,55500,55500,55500,55500,0
20241007,192200,63290454500,55500,55500,55500,55500,0
20241007,192100,63290454500,55500,55500,55500,55500,0
20241007,192000,63290454500,55500,55500,55500,55500,0
20241007,191900,63290454500,55500,55500,55500,55500,0
20241007,191800,63290454500,55500,55500,55500,55500,0
20241007,191700,63290454500,55500,55500,55500,55500,0
20241007,191600,63290454500,55500,55500,55500,55500,86880
20241007,191500,63290454500,55500,55500,55500,55500,0
20241007,191400,63290454500,55500,55500,55500,55500,0
20241007,191300,63290454500,55500,55500,55500,55500,0
20241007,191200,63290454500,55500,55500,55500,55500,0
20241007,191100,63290454500,55500,55500,55500,55500,0
20241007,191000,63290454500,55500,55500,55500,55500,0
20241007,190900,63290454500,55500,55500,55500,55500,0
20241007,190800,63290454500,55500,55500,55500,55500,0
20241007,190700,63290454500,55500,55500,55500,55500,0
20241007,190600,63290454500,55500,55500,55500,55500,0
20241007,190500,63290454500,55500,55500,55500,55500,0
20241007,190400,63290454500,55500,55500,55500,55500,0
20241007,190300,63290454500,55500,55500,55500,55500,0
20241007,190200,63290454500,55500,55500,55500,55500,0
20241007,190100,63290454500,55500,55500,55500,55500,0
20241007,190000,63290454500,55500,55500,55500,55500,0
20241007,185900,63290454500,55500,55500,55500,55500,0
20241007,185800,63290454500,55500,55500,55500,55500,0
20241007,185700,63290454500,55500,55500,55500,55500,0
20241007,185600,63290454500,55500,55500,55500,55500,0
20241007,185500,63290454500,55500,55500,55500,55500,0
20241007,185400,63290454500,55500,55500,55500,55500,0
20241007,185300,63290454500,55500,55500,55500,55500,0
20241007,185200,63290454500,55500,55500,55500,55500,0
20241007,185100,63290454500,55500,55500,55500,55500,0
20241007,185000,63290454500,55500,55500,55500,55500,0
20241007,184900,63290454500,55500,55500,55500,55500,0
20241007,184800,63290454500,55500,55500,55500,55500,0
20241007,184700,63290454500,55500,55500,55500,55500,0
20241007,184600,63290454500,55500,55500,55500,55500,86880
20241007,184500,63290454500,55500,55500,55500,55500,0
20241007,184400,63290454500,55500,55500,55500,55500,0
20241007,184300,63290454500,55500,55500,55500,55500,0
20241007,184200,63290454500,55500,55500,55500,55500,0
20241007,184100,63290454500,55500,55500,55500,55500,0
20241007,184000,63290454500,55500,55500,55500,55500,0
20241007,183900,63290454500,55500,55500,55500,55500,0
20241007,183800,63290454500,55500,55500,55500,55500,0
20241007,183700,63290454500,55500,55500,55500,55500,0
20241007,183600,63290454500,55500,55500,55500,55500,0
20241007,183500,63290454500,55500,55500,55500,55500,0
20241007,183400,63290454500,55500,55500,55500,55500,0
20241007,183300,63290454500,55500,55500,55500,55500,0
20241007,183200,63290454500,55500,55500,55500,55500,0
20241007,183100,63290454500,55500,55500,55500,55500,0
20241007,183000,63290454500,55500,55500,55500,55500,0
20241007,182900,63290454500,55500,55500,55500,55500,0
20241007,182800,63290454500,55500,55500,55500,55500,0
20241007,182700,63290454500,55500,55500,55500,55500,0
20241007,182600,63290454500,55500,55500,55500,55500,0
20241007,182500,63290454500,55500,55500,55500,55500,0
20241007,182400,63290454500,55500,55500,55500,55500,0
20241007,182300,63290454500,55500,55500,55500,55500,0
20241007,182200,63290454500,55500,55500,55500,55500,0
20241007,182100,63290454500,55500,55500,55500,55500,0
20241007,182000,63290454500,55500,55500,55500,55500,0
20241007,181900,63290454500,55500,55500,55500,55500,0
20241007,181800,63290454500,55500,55500,55500,55500,0
20241007,181700,63290454500,55500,55500,55500,55500,0
20241007,181600,63290454500,55500,55500,55500,55500,86880
20241007,181500,63290454500,55500,55500,55500,55500,0
20241007,181400,63290454500,55500,55500,55500,55500,0
20241007,181300,63290454500,55500,55500,55500,55500,0
20241007,181200,63290454500,55500,55500,55500,55500,0
20241007,181100,63290454500,55500,55500,55500,55500,0
20241007,181000,63290454500,55500,55500,55500,55500,0
20241007,180900,63290454500,55500,55500,55500,55500,0
20241007,180800,63290454500,55500,55500,55500,55500,0
20241007,180700,63290454500,55500,55500,55500,55500,0
20241007,180600,63290454500,55500,55500,55500,55500,0
20241007,180500,63290454500,55500,55500,55500,55500,0
20241007,180400,63290454500,55500,55500,55500,55500,0
20241007,180300,63290454500,55500,55500,55500,55500,0
20241007,180200,63290454500,55500,55500,55500,55500,0
20241007,180100,63290454500,55500,55500,55500,55500,0
20241007,180000,63290454500,55500,55500,55500,55500,0
20241007,175900,63290454500,55500,55500,55500,55500,0
20241007,175800,63290454500,55500,55500,55500,55500,0
20241007,175700,63290454500,55500,55500,55500,55500,0
20241007,175600,63290454500,55500,55500,55500,55500,0
20241007,175500,63290454500,55500,55500,55500,55500,0
20241007,175400,63290454500,55500,55500,55500,55500,0
20241007,175300,63290454500,55500,55500,55500,55500,0
20241007,175200,63290454500,55500,55500,55500,55500,0
20241007,175100,63290454500,55500,55500,55500,55500,0
20241007,175000,63290454500,55500,55500,55500,55500,0
20241007,174900,63290454500,55500,55500,55500,55500,0
20241007,174800,63290454500,55500,55500,55500,55500,0
20241007,174700,63290454500,55500,55500,55500,55500,0
20241007,174600,63290454500,55500,55500,55500,55500,86880
20241007,174500,63290454500,55500,55500,55500,55500,0
20241007,174400,63290454500,55500,55500,55500,55500,0
20241007,174300,63290454500,55500,55500,55500,55500,0
20241007,174200,63290454500,55500,55500,55500,55500,0
20241007,174100,63290454500,55500,55500,55500,55500,0
20241007,174000,63290454500,55500,55500,55500,55500,0
20241007,173900,63290454500,55500,55500,55500,55500,0
20241007,173800,63290454500,55500,55500,55500,55500,0
20241007,173700,63290454500,55500,55500,55500,55500,0
20241007,173600,63290454500,55500,55500,55500,55500,0
20241007,173500,63290454500,55500,55500,55500,55500,0
20241007,173400,63290454500,55500,55500,55500,55500,0
20241007,173300,63290454500,55500,55500,55500,55500,0
20241007,173200,63290454500,55500,55500,55500,55500,0
20241007,173100,63290454500,55500,55500,55500,55500,0
20241007,173000,63290454500,55500,55500,55500,55500,0
20241007,172900,63290454500,55500,55500,55500,55500,0
20241007,172800,63290454500,55500,55500,55500,55500,0
20241007,172700,63290454500,55500,55500,55500,55500,0
20241007,172600,63290454500,55500,55500,55500,55500,0
20241007,172500,63290454500,55500,55500,55500,55500,0
20241007,172400,63290454500,55500,55500,55500,55500,0
20241007,172300,63290454500,55500,55500,55500,55500,0
20241007,172200,63290454500,55500,55500,55500,55500,0
20241007,172100,63290454500,55500,55500,55500,55500,0
20241007,172000,63290454500,55500,55500,55500,55500,0
20241007,171900,63290454500,55500,55500,55500,55500,0
20241007,171800,63290454500,55500,55500,55500,55500,0
20241007,171700,63290454500,55500,55500,55500,55500,0
20241007,171600,63290454500,55500,55500,55500,55500,86880
20241007,171500,63290454500,55500,55500,55500,55500,0
20241007,171400,63290454500,55500,55500,55500,55500,0
20241007,171300,63290454500,55500,55500,55500,55500,0
20241007,171200,63290454500,55500,55500,55500,55500,0
20241007,171100,63290454500,55500,55500,55500,55500,0
20241007,171000,63290454500,55500,55500,55500,55500,0
20241007,170900,63290454500,55500,55500,55500,55500,0
20241007,170800,63290454500,55500,55500,55500,55500,0
20241007,170700,63290454500,55500,55500,55500,55500,0
20241007,170600,63290454500,55500,55500,55500,55500,0
20241007,170500,63290454500,55500,55500,55500,55500,0
20241007,170400,63290454500,55500,55500,55500,55500,0
20241007,170300,63290454500,55500,55500,55500,55500,0
20241007,170200,63290454500,55500,55500,55500,55500,0
20241007,170100,63290454500,55500,55500,55500,55500,0
20241007,170000,63290454500,55500,55500,55500,55500,0
20241007,165900,63290454500,55500,55500,55500,55500,0
20241007,165800,63290454500,55500,55500,55500,55500,0
20241007,165700,63290454500,55500,55500,55500,55500,0
20241007,165600,63290454500,55500,55500,55500,55500,0
20241007,165500,63290454500,55500,55500,55500,55500,0
20241007,165400,63290454500,55500,55500,55500,55500,0
20241007,165300,63290454500,55500,55500,55500,55500,0
20241007,165200,63290454500,55500,55500,55500,55500,0
20241007,165100,63290454500,55500,55500,55500,55500,0
20241007,165000,63290454500,55500,55500,55500,55500,0
20241007,164900,63290454500,55500,55500,55500,55500,0
20241007,164800,63290454500,55500,55500,55500,55500,0
20241007,164700,63290454500,55500,55500,55500,55500,0
20241007,164600,63290454500,55500,55500,55500,55500,86880
20241007,164500,63290454500,55500,55500,55500,55500,0
20241007,164400,63290454500,55500,55500,55500,55500,0
20241007,164300,63290454500,55500,55500,55500,55500,0
20241007,164200,63290454500,55500,55500,55500,55500,0
20241007,164100,63290454500,55500,55500,55500,55500,0
20241007,164000,63290454500,55500,55500,55500,55500,0
20241007,163900,63290454500,55500,55500,55500,55500,0
20241007,163800,63290454500,55500,55500,55500,55500,0
20241007,163700,63290454500,55500,55500,55500,55500,0
20241007,163600,63290454500,55500,55500,55500,55500,0
20241007,163500,63290454500,55500,55500,55500,55500,0
20241007,163400,63290454500,55500,55500,55500,55500,0
20241007,163300,63290454500,55500,55500,55500,55500,0
20241007,163200,63290454500,55500,55500,55500,55500,0
20241007,163100,63290454500,55500,55500,55500,55500,0
20241007,163000,63290454500,55500,55500,55500,55500,0
20241007,162900,63290454500,55500,55500,55500,55500,0
20241007,162800,63290454500,55500,55500,55500,55500,0
20241007,162700,63290454500,55500,55500,55500,55500,0
20241007,162600,63290454500,55500,55500,55500,55500,0
20241007,162500,63290454500,55500,55500,55500,55500,0
20241007,162400,63290454500,55500,55500,55500,55500,0
20241007,162300,63290454500,55500,55500,55500,55500,0
20241007,162200,63290454500,55500,55500,55500,55500,0
20241007,162100,63290454500,55500,55500,55500,55500,0
20241007,162000,63290454500,55500,55500,55500,55500,0
20241007,161900,63290454500,55500,55500,55500,55500,0
20241007,161800,63290454500,55500,55500,55500,55500,0
20241007,161700,63290454500,55500,55500,55500,55500,0
20241007,161600,63290454500,55500,55500,55500,55500,86880
20241007,161500,63290454500,55500,55500,55500,55500,0
20241007,161400,63290454500,55500,55500,55500,55500,0
20241007,161300,63290454500,55500,55500,55500,55500,0
20241007,161200,63290454500,55500,55500,55500,55500,0
20241007,161100,63290454500,55500,55500,55500,55500,0
20241007,161000,63290454500,55500,55500,55500,55500,0
20241007,160900,63290454500,55500,55500,55500,55500,0
20241007,160800,63290454500,55500,55500,55500,55500,0
20241007,160700,63290454500,55500,55500,55500,55500,0
20241007,160600,63290454500,55500,55500,55500,55500,0
20241007,160500,63290454500,55500,55500,55500,55500,0
20241007,160400,63290454500,55500,55500,55500,55500,0
20241007,160300,63290454500,55500,55500,55500,55500,0
20241007,160200,63290454500,55500,55500,55500,55500,0
20241007,160100,63290454500,55500,55500,55500,55500,0
20241007,160000,63290454500,55500,55500,55500,55500,0
20241007,155900,63290454500,55500,55500,55500,55500,0
20241007,155800,63290454500,55500,55500,55500,55500,0
20241007,155700,63290454500,55500,55500,55500,55500,0
20241007,155600,63290454500,55500,55500,55500,55500,0
20241007,155500,63290454500,55500,55500,55500,55500,0
20241007,155400,63290454500,55500,55500,55500,55500,0
20241007,155300,63290454500,55500,55500,55500,55500,0
20241007,155200,63290454500,55500,55500,55500,55500,0
20241007,155100,63290454500,55500,55500,55500,55500,0
20241007,155000,63290454500,55500,55500,55500,55500,0
20241007,154900,63290454500,55500,55500,55500,55500,0
20241007,154800,63290454500,55500,55500,55500,55500,0
20241007,154700,63290454500,55500,55500,55500,55500,0
20241007,154600,63290454500,55500,55500,55500,55500,86880
20241007,154500,63290454500,55500,55500,55500,55500,0
20241007,154400,63290454500,55500,55500,55500,55500,0
20241007,154300,63290454500,55500,55500,55500,55500,0
20241007,154200,63290454500,55500,55500,55500,55500,0
20241007,154100,63290454500,55500,55500,55500,55500,0
20241007,154000,63290454500,55500,55500,55500,55500,0
20241007,153900,63290454500,55500,55500,55500,55500,0
20241007,153800,63290454500,55500,55500,55500,55500,0
20241007,153700,63290454500,55500,55500,55500,55500,0
20241007,153600,63290454500,55500,55500,55500,55500,0
20241007,153500,63290454500,55500,55500,55500,55500,0
20241007,153400,63290454500,55500,55500,55500,55500,0
20241007,153300,63290454500,55500,55500,55500,55500,0
20241007,153200,63290454500,55500,55500,55500,55500,0
20241007,153100,63290454500,55500,55500,55500,55500,0
20241007,153000,63290454500,55500,55500,55500,55500,86880
20241007,152900,58468614500,55200,55200,55200,55200,0
20241007,152800,58468614500,55200,55200,55200,55200,0
20241007,152700,58468614500,55200,55200,55200,55200,0
20241007,152600,58468614500,55200,55200,55200,55200,0
20241007,152500,58468614500,55200,55200,55200,55200,0
20241007,152400,58468614500,55200,55200,55200,55200,0
20241007,152300,58468614500,55200,55200,55200,55200,0
20241007,152200,58468614500,55200,55200,55200,55200,0
20241007,152100,58468614500,55200,55200,55200,55200,0
20241007,152000,58468614500,55200,55200,55200,55200,0
20241007,151900,58468614500,55200,55300,55300,55100,9319
20241007,151800,57954831800,55200,55200,55300,55200,1270
20241007,151700,57884626100,55200,55400,55400,55200,4444
20241007,151600,57639023200,55300,55200,55400,55200,4175
20241007,151500,57408177300,55300,55200,55300,55200,1551
20241007,151400,57322549800,55200,55200,55300,55200,1152
20241007,151300,57258944100,55200,55300,55300,55200,501
20241007,151200,57231265900,55200,55200,55300,55200,5979
20241007,151100,56901199100,55200,55200,55300,55200,510
20241007,151000,56873028700,55200,55300,55300,55200,1132
20241007,150900,56810510900,55300,55300,55300,55200,8804
20241007,150800,56324506800,55200,55300,55400,55200,5152
20241007,150700,56039610600,55300,55300,55400,55200,1954
20241007,150600,55931540700,55300,55200,55300,55200,585
20241007,150500,55899209900,55200,55300,55300,55200,1511
20241007,150400,55815668900,55200,55300,55300,55200,2430
20241007,150300,55681385600,55200,55300,55300,55200,1690
20241007,150200,55587978000,55200,55400,55400,55200,9077
20241007,150100,55086008000,55400,55300,55400,55300,5617
20241007,150000,54775002600,55300,55300,55400,55300,338
20241007,145900,54756292900,55300,55400,55500,55300,4736
20241007,145800,54493981800,55400,55400,55400,55300,5706
20241007,145700,54177900700,55400,55300,55400,55300,4549
20241007,145600,53925988400,55300,55300,55400,55300,850
20241007,145500,53878943700,55300,55300,55400,55300,507
20241007,145400,53850871100,55400,55400,55500,55300,9853
20241007,145300,53305034000,55500,55500,55500,55400,1326
20241007,145200,53231465500,55400,55400,55500,55400,599
20241007,145100,53198251900,55500,55500,55500,55400,1348
20241007,145000,53123540200,55400,55400,55500,55400,526
20241007,144900,53094370200,55400,55400,55500,55400,637
20241007,144800,53059038600,55400,55500,55500,55400,861
20241007,144700,53011310500,55400,55600,55600,55400,12301
20241007,144600,52328850600,55500,55600,55600,55500,1390
20241007,144500,52251663100,55600,55600,55600,55500,2961
20241007,144400,52087099400,55600,55600,55600,55500,801
20241007,144300,52042611200,55600,55600,55600,55500,2709
20241007,144200,51892054400,55600,55700,55700,55500,6225
20241007,144100,51545972000,55600,55700,55700,55600,2191
20241007,144000,51424131100,55700,55700,55700,55600,4178
20241007,143900,51191552300,55600,55600,55700,55600,3807
20241007,143800,50979630900,55600,55700,55700,55600,703
20241007,143700,50940498400,55700,55700,55700,55600,1740
20241007,143600,50843597200,55600,55600,55700,55600,618
20241007,143500,50809208700,55600,55600,55700,55600,383
20241007,143400,50787897600,55700,55600,55700,55600,830
20241007,143300,50741674500,55600,55700,55800,55600,1940
20241007,143200,50633515500,55700,55700,55800,55600,2943
20241007,143100,50469582200,55700,55700,55800,55600,1480
20241007,143000,50387135100,55600,55700,55800,55600,4162
20241007,142900,50155295700,55700,55500,55800,55500,27732
20241007,142800,48612184200,55600,55500,55600,55500,908
20241007,142700,48561743900,55600,55500,55600,55500,1128
20241007,142600,48499043600,55500,55600,55600,55500,3017
20241007,142500,48331316300,55600,55500,55600,55500,484
20241007,142400,48304432800,55500,55500,55600,55500,817
20241007,142300,48259044200,55500,55400,55600,55400,21448
20241007,142200,47068698700,55400,55400,55500,55400,298
20241007,142100,47052174900,55400,55400,55500,55400,550
20241007,142000,47021693100,55400,55400,55500,55400,258
20241007,141900,47007389900,55400,55500,55500,55400,346
20241007,141800,46988198800,55400,55300,55500,55300,15523
20241007,141700,46128067700,55300,55400,55400,55300,508
20241007,141600,46099965100,55300,55400,55400,55300,398
20241007,141500,46077943800,55300,55300,55400,55300,420
20241007,141400,46054698200,55400,55500,55500,55300,10189
20241007,141300,45490230100,55400,55400,55500,55400,1337
20241007,141200,45416148700,55400,55500,55500,55400,1355
20241007,141100,45341074300,55400,55400,55500,55400,1403
20241007,141000,45263255300,55400,55500,55500,55400,293
20241007,140900,45247010700,55500,55400,55500,55400,5716
20241007,140800,44930038900,55400,55500,55500,55400,977
20241007,140700,44875900100,55500,55400,55500,55400,3538
20241007,140600,44679576500,55500,55500,55500,55400,826
20241007,140500,44633761700,55500,55500,55500,55400,946
20241007,140400,44581288600,55500,55500,55500,55400,644
20241007,140300,44545579400,55500,55500,55500,55400,444
20241007,140200,44520974400,55400,55400,55500,55400,922
20241007,140100,44469808900,55500,55400,55500,55400,152
20241007,140000,44461380500,55400,55300,55500,55300,28001
20241007,135900,42910140100,55400,55300,55400,55300,123
20241007,135800,42903332100,55300,55300,55400,55300,913
20241007,135700,42852768300,55300,55400,55400,55300,355
20241007,135600,42833122400,55400,55200,55400,55200,935
20241007,135500,42781397100,55300,55200,55300,55200,18931
20241007,135400,41734527000,55200,55300,55300,55200,618
20241007,135300,41700376700,55200,55200,55300,55200,1669
20241007,135200,41608179200,55200,55300,55300,55200,714
20241007,135100,41568736100,55200,55200,55300,55200,314
20241007,135000,41551397400,55200,55200,55300,55200,2468
20241007,134900,41414932900,55200,55200,55300,55200,1075
20241007,134800,41355511100,55200,55200,55300,55200,1041
20241007,134700,41297974600,55200,55300,55300,55200,4513
20241007,134600,41048546000,55300,55200,55300,55200,210
20241007,134500,41036949900,55300,55200,55300,55200,453
20241007,134400,41011928200,55300,55200,55300,55200,526
20241007,134300,40982881700,55200,55200,55300,55200,288
20241007,134200,40966977300,55200,55300,55300,55200,320
20241007,134100,40949298900,55200,55200,55300,55200,454
20241007,134000,40924217800,55300,55300,55300,55200,347
20241007,133900,40905052700,55200,55200,55300,55200,397
20241007,133800,40883132400,55200,55200,55300,55200,1215
20241007,133700,40816017700,55300,55200,55300,55200,495
20241007,133600,40788679300,55200,55200,55300,55200,621
20241007,133500,40754394400,55300,55300,55400,55200,16458
20241007,133400,39844331300,55300,55300,55400,55300,626
20241007,133300,39809709000,55300,55400,55400,55300,430
20241007,133200,39785904400,55400,55400,55400,55300,6101
20241007,133100,39448513800,55400,55300,55400,55300,659
20241007,133000,39412012400,55400,55400,55400,55300,247
20241007,132900,39398344400,55400,55400,55400,55300,9491
20241007,132800,38872552100,55300,55400,55400,55300,11502
20241007,132700,38235362200,55400,55500,55500,55300,25711
20241007,132600,36810971200,55400,55400,55500,55400,627
20241007,132500,36776213300,55400,55400,55500,55400,1016
20241007,132400,36719858200,55400,55400,55500,55400,2213
20241007,132300,36597073700,55400,55400,55500,55400,346
20241007,132200,36577894800,55400,55400,55500,55400,601
20241007,132100,36544578300,55500,55400,55500,55400,480
20241007,132000,36517976300,55400,55400,55500,55400,1212
20241007,131900,36450767300,55400,55400,55500,55400,482
20241007,131800,36424055600,55400,55500,55500,55400,2176
20241007,131700,36303314400,55500,55500,55500,55400,1145
20241007,131600,36239816900,55500,55400,55500,55400,396
20241007,131500,36217877500,55400,55400,55500,55400,626
20241007,131400,36183186600,55400,55400,55500,55400,274
20241007,131300,36167998500,55400,55400,55500,55400,644
20241007,131200,36132301100,55400,55500,55500,55400,605
20241007,131100,36098782400,55400,55400,55500,55400,581
20241007,131000,36066594600,55400,55400,55500,55400,937
20241007,130900,36014615100,55400,55400,55500,55400,389
20241007,130800,35993059700,55400,55400,55500,55400,902
20241007,130700,35943023000,55400,55400,55500,55400,694
20241007,130600,35904564500,55400,55400,55500,55400,399
20241007,130500,35882453900,55400,55400,55500,55400,214
20241007,130400,35870596800,55400,55500,55500,55400,2123
20241007,130300,35752819900,55400,55500,55500,55400,227
20241007,130200,35740230000,55400,55300,55400,55300,15798
20241007,130100,34865027100,55300,55300,55400,55300,136
20241007,130000,34857504700,55300,55300,55400,55300,209
20241007,125900,34845935800,55300,55300,55400,55300,763
20241007,125800,34803683200,55300,55300,55400,55300,805
20241007,125700,34759099200,55300,55300,55400,55300,683
20241007,125600,34721294500,55300,55300,55400,55300,260
20241007,125500,34706915900,55300,55300,55400,55300,1890
20241007,125400,34602235200,55300,55300,55400,55300,154
20241007,125300,34593718900,55400,55300,55400,55300,239
20241007,125200,34580495100,55400,55300,55400,55300,322
20241007,125100,34562668700,55400,55300,55400,55300,226
20241007,125000,34550157400,55300,55300,55400,55300,270
20241007,124900,34535217100,55300,55300,55400,55300,126
20241007,124800,34528246600,55400,55300,55400,55300,1023
20241007,124700,34471599200,55300,55400,55400,55300,302
20241007,124600,34454889900,55400,55300,55400,55300,846
20241007,124500,34408095600,55300,55300,55400,55300,3823
20241007,124400,34196312000,55300,55300,55400,55300,349
20241007,124300,34177003100,55400,55300,55400,55300,455
20241007,124200,34151841400,55300,55300,55400,55300,269
20241007,124100,34136955300,55300,55300,55400,55300,85
20241007,124000,34132254400,55300,55300,55400,55300,456
20241007,123900,34107026200,55300,55300,55400,55300,396
20241007,123800,34085126000,55300,55300,55400,55300,191
20241007,123700,34074556600,55300,55400,55400,55300,1033
20241007,123600,34017430400,55300,55300,55400,55300,273
20241007,123500,34002323700,55400,55300,55400,55300,405
20241007,123400,33979915100,55300,55300,55400,55300,151
20241007,123300,33971562100,55300,55300,55400,55300,1008
20241007,123200,33915805100,55300,55300,55400,55300,1304
20241007,123100,33843680900,55300,55300,55300,55300,1163
20241007,123000,33779367000,55400,55300,55400,55300,1315
20241007,122900,33706646100,55300,55300,55400,55300,545
20241007,122800,33676493900,55300,55400,55400,55300,11746
20241007,122700,33025787100,55400,55400,55500,55400,1079
20241007,122600,32965952700,55400,55500,55500,55400,327
20241007,122500,32947834700,55400,55400,55500,55400,343
20241007,122400,32928819700,55500,55400,55500,55400,1457
20241007,122300,32848010900,55400,55400,55500,55400,112
20241007,122200,32841805500,55400,55400,55500,55400,243
20241007,122100,32828341800,55400,55400,55500,55400,2569
20241007,122000,32685809200,55400,55400,55500,55400,5334
20241007,121900,32389799100,55400,55400,55500,55400,5478
20241007,121800,32085775200,55400,55500,55500,55400,101
20241007,121700,32080179600,55400,55400,55500,55400,463
20241007,121600,32054516200,55500,55500,55500,55400,286
20241007,121500,32038665900,55400,55300,55400,55300,1678
20241007,121400,31945706800,55300,55400,55500,55300,585
20241007,121300,31913297500,55400,55400,55400,55300,8306
20241007,121200,31453153600,55400,55200,55400,55200,14561
20241007,121100,30647510200,55200,55200,55300,55200,1978
20241007,121000,30538133800,55200,55200,55300,55200,1366
20241007,120900,30462628400,55200,55200,55300,55200,1336
20241007,120800,30388770100,55200,55200,55300,55200,495
20241007,120700,30361445800,55300,55300,55300,55200,822
20241007,120600,30316065800,55200,55200,55300,55200,406
20241007,120500,30293643500,55200,55200,55300,55200,911
20241007,120400,30243299900,55200,55200,55300,55200,88
20241007,120300,30238441100,55300,55300,55300,55200,315
20241007,120200,30221045100,55300,55200,55300,55200,291
20241007,120100,30204965500,55200,55200,55300,55100,5520
20241007,120000,29900196600,55100,55100,55200,55100,834
20241007,115900,29854218800,55100,55100,55200,55100,1368
20241007,115800,29778744600,55200,55100,55200,55100,2931
20241007,115700,29616975000,55100,55100,55200,55100,859
20241007,115600,29569589900,55100,55100,55200,55100,357
20241007,115500,29549898700,55100,55200,55200,55100,3491
20241007,115400,29357211000,55200,55100,55200,55100,11595
20241007,115300,28717183800,55100,55100,55200,55100,450
20241007,115200,28692382500,55100,55100,55200,55100,677
20241007,115100,28655056500,55100,55200,55200,55100,1269
20241007,115000,28585063800,55200,55100,55200,55100,746
20241007,114900,28543943900,55200,55100,55200,55100,1296
20241007,114800,28472468600,55100,55100,55200,55100,889
20241007,114700,28423453500,55100,55100,55200,55100,738
20241007,114600,28382778400,55200,55100,55200,55100,237
20241007,114500,28369718000,55100,55100,55200,55100,520
20241007,114400,28341061800,55200,55200,55200,55100,766
20241007,114300,28298853700,55100,55100,55200,55100,551
20241007,114200,28268483700,55100,55100,55200,55100,370
20241007,114100,28248096300,55100,55100,55200,55100,874
20241007,114000,28199933400,55100,55200,55200,55100,589
20241007,113900,28167473900,55200,55100,55200,55100,2959
20241007,113800,28004421400,55100,55100,55200,55100,4375
20241007,113700,27763357200,55100,55100,55100,55100,931
20241007,113600,27712059100,55100,55200,55200,55100,680
20241007,113500,27674585600,55100,55200,55200,55100,549
20241007,113400,27644325700,55100,55100,55100,55100,404
20241007,113300,27622065300,55100,55100,55200,55100,1264
20241007,113200,27552347700,55100,55100,55200,55100,805
20241007,113100,27507978500,55100,55100,55200,55100,608
20241007,113000,27474469200,55100,55100,55200,55100,2537
20241007,112900,27334678900,55100,55100,55200,55100,257
20241007,112800,27320517800,55100,55100,55200,55100,517
20241007,112700,27292020700,55100,55100,55200,55100,442
20241007,112600,27267658800,55100,55100,55200,55100,1348
20241007,112500,27193282700,55100,55100,55200,55100,388
20241007,112400,27171900800,55100,55000,55100,55000,10464
20241007,112300,26595357600,55100,55000,55100,55000,421
20241007,112200,26572174500,55000,55000,55100,55000,911
20241007,112100,26522002600,55100,55100,55100,55000,1236
20241007,112000,26453914400,55100,55100,55100,55000,2766
20241007,111900,26301543300,55000,55000,55100,55000,2406
20241007,111800,26168988500,55000,55000,55100,55000,361
20241007,111700,26149117600,55100,55100,55100,55000,1459
20241007,111600,26068765600,55100,55100,55100,55000,411
20241007,111500,26046136300,55000,55100,55100,55000,1782
20241007,111400,25947976400,55100,55200,55200,55100,394
20241007,111300,25926262100,55100,55100,55200,55000,9430
20241007,111200,25406681500,55000,55100,55200,55000,3639
20241007,111100,25206171600,55100,55200,55300,55100,15007
20241007,111000,24378004800,55200,55300,55300,55200,1570
20241007,110900,24291249400,55200,55200,55300,55200,1028
20241007,110800,24234487500,55200,55200,55300,55200,963
20241007,110700,24181328500,55200,55200,55300,55200,3012
20241007,110600,24015063000,55200,55200,55300,55200,1118
20241007,110500,23953348300,55200,55200,55300,55200,1181
20241007,110400,23888132600,55200,55200,55300,55200,1068
20241007,110300,23829177900,55200,55200,55300,55200,4975
20241007,110200,23554555300,55200,55200,55300,55200,927
20241007,110100,23503378400,55300,55200,55300,55200,2239
20241007,110000,23379769500,55200,55200,55300,55200,994
20241007,105900,23324895000,55200,55200,55300,55200,751
20241007,105800,23283428400,55300,55200,55300,55200,698
20241007,105700,23244887700,55300,55200,55300,55200,1096
20241007,105600,23184364500,55200,55200,55300,55200,731
20241007,105500,23144008200,55200,55200,55300,55200,161
20241007,105400,23135119900,55300,55100,55300,55100,3746
20241007,105300,22928346300,55200,55200,55200,55100,6107
20241007,105200,22591251500,55200,55300,55400,55200,4300
20241007,105100,22353477100,55400,55300,55400,55300,270
20241007,105000,22338541000,55300,55200,55300,55200,9020
20241007,104900,21839762100,55200,55400,55400,55200,7277
20241007,104800,21437206100,55400,55400,55500,55400,1202
20241007,104700,21370609400,55400,55400,55500,55400,790
20241007,104600,21326838300,55400,55400,55500,55400,811
20241007,104500,21281891500,55400,55400,55500,55400,527
20241007,104400,21252693800,55400,55500,55600,55400,4228
20241007,104300,21018044700,55500,55500,55600,55500,504
20241007,104200,20990067500,55500,55600,55600,55500,882
20241007,104100,20941105800,55500,55500,55600,55500,188
20241007,104000,20930669400,55500,55700,55700,55500,9175
20241007,103900,20420583100,55600,55600,55700,55600,1272
20241007,103800,20349851000,55600,55600,55700,55600,1622
20241007,103700,20259582400,55600,55600,55700,55600,769
20241007,103600,20216787600,55600,55600,55700,55600,3167
20241007,103500,20040535900,55600,55600,55700,55600,546
20241007,103400,20010140700,55600,55600,55700,55600,480
20241007,103300,19983438600,55700,55600,55700,55600,1012
20241007,103200,19927156700,55600,55500,55700,55400,13791
20241007,103100,19160735300,55500,55500,55500,55400,5606
20241007,103000,18849617200,55400,55500,55500,55400,835
20241007,102900,18803296000,55400,55400,55500,55400,647
20241007,102800,18767410100,55400,55400,55500,55400,815
20241007,102700,18722257200,55400,55400,55500,55400,481
20241007,102600,18695600900,55400,55500,55600,55400,3193
20241007,102500,18518401300,55600,55500,55600,55500,8642
20241007,102400,18038765000,55600,55500,55600,55500,897
20241007,102300,17988906300,55600,55500,55600,55500,435
20241007,102200,17964741200,55500,55500,55500,55400,6792
20241007,102100,17587786400,55500,55400,55500,55300,4982
20241007,102000,17311731000,55300,55300,55400,55200,5116
20241007,101900,17028801100,55200,55300,55300,55200,720
20241007,101800,16989005700,55300,55300,55300,55200,679
20241007,101700,16951477900,55300,55300,55300,55200,1330
20241007,101600,16878006200,55200,55200,55300,55200,1024
20241007,101500,16821420900,55300,55200,55300,55200,1221
20241007,101400,16753951100,55200,55200,55300,55200,687
20241007,101300,16716018900,55300,55200,55300,55200,304
20241007,101200,16699229800,55200,55200,55300,55100,4693
20241007,101100,16440169200,55200,55300,55400,55100,12182
20241007,101000,15767080900,55400,55400,55400,55300,2145
20241007,100900,15648356000,55400,55500,55500,55400,306
20241007,100800,15631401000,55400,55400,55500,55400,8437
20241007,100700,15163978800,55400,55500,55500,55400,458
20241007,100600,15138594600,55400,55400,55500,55400,296
20241007,100500,15122185700,55500,55500,55500,55400,1076
20241007,100400,15062557700,55500,55500,55500,55400,827
20241007,100300,15016670500,55500,55500,55500,55400,405
20241007,100200,14994204700,55500,55400,55500,55400,438
20241007,100100,14969934600,55500,55300,55500,55300,4561
20241007,100000,14717127300,55300,55300,55400,55300,834
20241007,095900,14670924000,55400,55500,55500,55400,3827
20241007,095800,14458906500,55400,55500,55500,55400,68
20241007,095700,14455134700,55500,55600,55700,55400,6724
20241007,095600,14081572400,55600,55700,55700,55600,818
20241007,095500,14036074000,55700,55600,55700,55600,4379
20241007,095400,13792601500,55500,55500,55600,55400,4641
20241007,095300,13535029500,55400,55400,55500,55400,1007
20241007,095200,13479143600,55400,55400,55400,55400,170
20241007,095100,13469725600,55400,55400,55500,55400,2461
20241007,095000,13333380600,55400,55400,55500,55400,4011
20241007,094900,13111158700,55400,55300,55400,55300,1382
20241007,094800,13034658700,55300,55300,55400,55300,366
20241007,094700,13014418600,55300,55300,55300,55300,1611
20241007,094600,12925330300,55300,55300,55400,55300,403
20241007,094500,12903043400,55300,55400,55400,55300,2202
20241007,094400,12781124600,55400,55500,55600,55400,3470
20241007,094300,12588639400,55500,55500,55600,55500,692
20241007,094200,12550233100,55500,55500,55600,55500,317
20241007,094100,12532639500,55500,55700,55700,55500,2076
20241007,094000,12417229200,55700,55700,55700,55600,4385
20241007,093900,12173411900,55700,55600,55700,55600,5417
20241007,093800,11872143900,55600,55600,55600,55500,1271
20241007,093700,11801521900,55600,55500,55600,55500,1300
20241007,093600,11729286000,55500,55400,55500,55400,7886
20241007,093500,11291632300,55400,55500,55500,55400,711
20241007,093400,11252220500,55400,55400,55500,55400,5009
20241007,093300,10974710100,55300,55300,55400,55300,3829
20241007,093200,10762897100,55300,55300,55300,55200,408
20241007,093100,10740337900,55300,55400,55400,55300,2577
20241007,093000,10597828400,55400,55300,55400,55300,5436
20241007,092900,10297117700,55300,55200,55300,55200,765
20241007,092800,10254819600,55300,55200,55300,55200,863
20241007,092700,10207112300,55300,55300,55300,55200,1073
20241007,092600,10147781300,55300,55100,55300,55100,2491
20241007,092500,10010198300,55200,55100,55200,55100,482
20241007,092400,9983608300,55100,55200,55200,55100,6942
20241007,092300,9600416600,55200,55300,55300,55200,1518
20241007,092200,9516505000,55300,55400,55500,55200,5103
20241007,092100,9234030100,55400,55400,55500,55300,2893
20241007,092000,9073748800,55300,55400,55500,55300,3314
20241007,091900,8890135200,55300,55500,55500,55300,3151
20241007,091800,8715552100,55500,55200,55500,55200,15482
20241007,091700,7858042200,55200,55300,55300,55200,607
20241007,091600,7824524800,55200,55200,55300,55100,3701
20241007,091500,7620231700,55100,55200,55200,55100,2747
20241007,091400,7468617900,55100,55200,55300,55100,3738
20241007,091300,7262188400,55300,55300,55300,55200,1009
20241007,091200,7206394300,55200,55200,55300,55100,6045
20241007,091100,6872586700,55200,55200,55400,55200,8181
20241007,091000,6420207300,55200,54900,55200,54900,3634
20241007,090900,6220034300,55000,54900,55000,54800,1172
20241007,090800,6155677700,54900,54800,55000,54800,3244
20241007,090700,5977605600,54800,54800,54900,54600,9200
20241007,090600,5473851400,54800,55100,55100,54700,7966
20241007,090500,5036581300,55100,55500,55600,55100,7972
20241007,090400,4595409200,55500,55300,55600,55200,4501
20241007,090300,4346051700,55300,55300,55300,55000,11143
20241007,090200,3731423400,55300,55100,55400,55100,15224
20241007,090100,2890971600,55200,55300,55300,55100,6669
20241007,090000,2522798500,55300,55500,55500,55100,45500