KissMeData/017670/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190700,22404444300,56600,56600,56600,56600,28718
20241007,190600,22404444300,56600,56600,56600,56600,0
20241007,190500,22404444300,56600,56600,56600,56600,0
20241007,190400,22404444300,56600,56600,56600,56600,0
20241007,190300,22404444300,56600,56600,56600,56600,0
20241007,190200,22404444300,56600,56600,56600,56600,0
20241007,190100,22404444300,56600,56600,56600,56600,0
20241007,190000,22404444300,56600,56600,56600,56600,0
20241007,185900,22404444300,56600,56600,56600,56600,0
20241007,185800,22404444300,56600,56600,56600,56600,0
20241007,185700,22404444300,56600,56600,56600,56600,0
20241007,185600,22404444300,56600,56600,56600,56600,0
20241007,185500,22404444300,56600,56600,56600,56600,0
20241007,185400,22404444300,56600,56600,56600,56600,0
20241007,185300,22404444300,56600,56600,56600,56600,0
20241007,185200,22404444300,56600,56600,56600,56600,0
20241007,185100,22404444300,56600,56600,56600,56600,0
20241007,185000,22404444300,56600,56600,56600,56600,0
20241007,184900,22404444300,56600,56600,56600,56600,0
20241007,184800,22404444300,56600,56600,56600,56600,0
20241007,184700,22404444300,56600,56600,56600,56600,0
20241007,184600,22404444300,56600,56600,56600,56600,0
20241007,184500,22404444300,56600,56600,56600,56600,0
20241007,184400,22404444300,56600,56600,56600,56600,0
20241007,184300,22404444300,56600,56600,56600,56600,0
20241007,184200,22404444300,56600,56600,56600,56600,0
20241007,184100,22404444300,56600,56600,56600,56600,0
20241007,184000,22404444300,56600,56600,56600,56600,0
20241007,183900,22404444300,56600,56600,56600,56600,0
20241007,183800,22404444300,56600,56600,56600,56600,0
20241007,183700,22404444300,56600,56600,56600,56600,28718
20241007,183600,22404444300,56600,56600,56600,56600,0
20241007,183500,22404444300,56600,56600,56600,56600,0
20241007,183400,22404444300,56600,56600,56600,56600,0
20241007,183300,22404444300,56600,56600,56600,56600,0
20241007,183200,22404444300,56600,56600,56600,56600,0
20241007,183100,22404444300,56600,56600,56600,56600,0
20241007,183000,22404444300,56600,56600,56600,56600,0
20241007,182900,22404444300,56600,56600,56600,56600,0
20241007,182800,22404444300,56600,56600,56600,56600,0
20241007,182700,22404444300,56600,56600,56600,56600,0
20241007,182600,22404444300,56600,56600,56600,56600,0
20241007,182500,22404444300,56600,56600,56600,56600,0
20241007,182400,22404444300,56600,56600,56600,56600,0
20241007,182300,22404444300,56600,56600,56600,56600,0
20241007,182200,22404444300,56600,56600,56600,56600,0
20241007,182100,22404444300,56600,56600,56600,56600,0
20241007,182000,22404444300,56600,56600,56600,56600,0
20241007,181900,22404444300,56600,56600,56600,56600,0
20241007,181800,22404444300,56600,56600,56600,56600,0
20241007,181700,22404444300,56600,56600,56600,56600,0
20241007,181600,22404444300,56600,56600,56600,56600,0
20241007,181500,22404444300,56600,56600,56600,56600,0
20241007,181400,22404444300,56600,56600,56600,56600,0
20241007,181300,22404444300,56600,56600,56600,56600,0
20241007,181200,22404444300,56600,56600,56600,56600,0
20241007,181100,22404444300,56600,56600,56600,56600,0
20241007,181000,22404444300,56600,56600,56600,56600,0
20241007,180900,22404444300,56600,56600,56600,56600,0
20241007,180800,22404444300,56600,56600,56600,56600,0
20241007,180700,22404444300,56600,56600,56600,56600,28718
20241007,180600,22404444300,56600,56600,56600,56600,0
20241007,180500,22404444300,56600,56600,56600,56600,0
20241007,180400,22404444300,56600,56600,56600,56600,0
20241007,180300,22404444300,56600,56600,56600,56600,0
20241007,180200,22404444300,56600,56600,56600,56600,0
20241007,180100,22404444300,56600,56600,56600,56600,0
20241007,180000,22404444300,56600,56600,56600,56600,0
20241007,175900,22404444300,56600,56600,56600,56600,0
20241007,175800,22404444300,56600,56600,56600,56600,0
20241007,175700,22404444300,56600,56600,56600,56600,0
20241007,175600,22404444300,56600,56600,56600,56600,0
20241007,175500,22404444300,56600,56600,56600,56600,0
20241007,175400,22404444300,56600,56600,56600,56600,0
20241007,175300,22404444300,56600,56600,56600,56600,0
20241007,175200,22404444300,56600,56600,56600,56600,0
20241007,175100,22404444300,56600,56600,56600,56600,0
20241007,175000,22404444300,56600,56600,56600,56600,0
20241007,174900,22404444300,56600,56600,56600,56600,0
20241007,174800,22404444300,56600,56600,56600,56600,0
20241007,174700,22404444300,56600,56600,56600,56600,0
20241007,174600,22404444300,56600,56600,56600,56600,0
20241007,174500,22404444300,56600,56600,56600,56600,0
20241007,174400,22404444300,56600,56600,56600,56600,0
20241007,174300,22404444300,56600,56600,56600,56600,0
20241007,174200,22404444300,56600,56600,56600,56600,0
20241007,174100,22404444300,56600,56600,56600,56600,0
20241007,174000,22404444300,56600,56600,56600,56600,0
20241007,173900,22404444300,56600,56600,56600,56600,0
20241007,173800,22404444300,56600,56600,56600,56600,0
20241007,173700,22404444300,56600,56600,56600,56600,28718
20241007,173600,22404444300,56600,56600,56600,56600,0
20241007,173500,22404444300,56600,56600,56600,56600,0
20241007,173400,22404444300,56600,56600,56600,56600,0
20241007,173300,22404444300,56600,56600,56600,56600,0
20241007,173200,22404444300,56600,56600,56600,56600,0
20241007,173100,22404444300,56600,56600,56600,56600,0
20241007,173000,22404444300,56600,56600,56600,56600,0
20241007,172900,22404444300,56600,56600,56600,56600,0
20241007,172800,22404444300,56600,56600,56600,56600,0
20241007,172700,22404444300,56600,56600,56600,56600,0
20241007,172600,22404444300,56600,56600,56600,56600,0
20241007,172500,22404444300,56600,56600,56600,56600,0
20241007,172400,22404444300,56600,56600,56600,56600,0
20241007,172300,22404444300,56600,56600,56600,56600,0
20241007,172200,22404444300,56600,56600,56600,56600,0
20241007,172100,22404444300,56600,56600,56600,56600,0
20241007,172000,22404444300,56600,56600,56600,56600,0
20241007,171900,22404444300,56600,56600,56600,56600,0
20241007,171800,22404444300,56600,56600,56600,56600,0
20241007,171700,22404444300,56600,56600,56600,56600,0
20241007,171600,22404444300,56600,56600,56600,56600,0
20241007,171500,22404444300,56600,56600,56600,56600,0
20241007,171400,22404444300,56600,56600,56600,56600,0
20241007,171300,22404444300,56600,56600,56600,56600,0
20241007,171200,22404444300,56600,56600,56600,56600,0
20241007,171100,22404444300,56600,56600,56600,56600,0
20241007,171000,22404444300,56600,56600,56600,56600,0
20241007,170900,22404444300,56600,56600,56600,56600,0
20241007,170800,22404444300,56600,56600,56600,56600,0
20241007,170700,22404444300,56600,56600,56600,56600,28718
20241007,170600,22404444300,56600,56600,56600,56600,0
20241007,170500,22404444300,56600,56600,56600,56600,0
20241007,170400,22404444300,56600,56600,56600,56600,0
20241007,170300,22404444300,56600,56600,56600,56600,0
20241007,170200,22404444300,56600,56600,56600,56600,0
20241007,170100,22404444300,56600,56600,56600,56600,0
20241007,170000,22404444300,56600,56600,56600,56600,0
20241007,165900,22404444300,56600,56600,56600,56600,0
20241007,165800,22404444300,56600,56600,56600,56600,0
20241007,165700,22404444300,56600,56600,56600,56600,0
20241007,165600,22404444300,56600,56600,56600,56600,0
20241007,165500,22404444300,56600,56600,56600,56600,0
20241007,165400,22404444300,56600,56600,56600,56600,0
20241007,165300,22404444300,56600,56600,56600,56600,0
20241007,165200,22404444300,56600,56600,56600,56600,0
20241007,165100,22404444300,56600,56600,56600,56600,0
20241007,165000,22404444300,56600,56600,56600,56600,0
20241007,164900,22404444300,56600,56600,56600,56600,0
20241007,164800,22404444300,56600,56600,56600,56600,0
20241007,164700,22404444300,56600,56600,56600,56600,0
20241007,164600,22404444300,56600,56600,56600,56600,0
20241007,164500,22404444300,56600,56600,56600,56600,0
20241007,164400,22404444300,56600,56600,56600,56600,0
20241007,164300,22404444300,56600,56600,56600,56600,0
20241007,164200,22404444300,56600,56600,56600,56600,0
20241007,164100,22404444300,56600,56600,56600,56600,0
20241007,164000,22404444300,56600,56600,56600,56600,0
20241007,163900,22404444300,56600,56600,56600,56600,0
20241007,163800,22404444300,56600,56600,56600,56600,0
20241007,163700,22404444300,56600,56600,56600,56600,28718
20241007,163600,22404444300,56600,56600,56600,56600,0
20241007,163500,22404444300,56600,56600,56600,56600,0
20241007,163400,22404444300,56600,56600,56600,56600,0
20241007,163300,22404444300,56600,56600,56600,56600,0
20241007,163200,22404444300,56600,56600,56600,56600,0
20241007,163100,22404444300,56600,56600,56600,56600,0
20241007,163000,22404444300,56600,56600,56600,56600,0
20241007,162900,22404444300,56600,56600,56600,56600,0
20241007,162800,22404444300,56600,56600,56600,56600,0
20241007,162700,22404444300,56600,56600,56600,56600,0
20241007,162600,22404444300,56600,56600,56600,56600,0
20241007,162500,22404444300,56600,56600,56600,56600,0
20241007,162400,22404444300,56600,56600,56600,56600,0
20241007,162300,22404444300,56600,56600,56600,56600,0
20241007,162200,22404444300,56600,56600,56600,56600,0
20241007,162100,22404444300,56600,56600,56600,56600,0
20241007,162000,22404444300,56600,56600,56600,56600,0
20241007,161900,22404444300,56600,56600,56600,56600,0
20241007,161800,22404444300,56600,56600,56600,56600,0
20241007,161700,22404444300,56600,56600,56600,56600,0
20241007,161600,22404444300,56600,56600,56600,56600,0
20241007,161500,22404444300,56600,56600,56600,56600,0
20241007,161400,22404444300,56600,56600,56600,56600,0
20241007,161300,22404444300,56600,56600,56600,56600,0
20241007,161200,22404444300,56600,56600,56600,56600,0
20241007,161100,22404444300,56600,56600,56600,56600,0
20241007,161000,22404444300,56600,56600,56600,56600,0
20241007,160900,22404444300,56600,56600,56600,56600,0
20241007,160800,22404444300,56600,56600,56600,56600,0
20241007,160700,22404444300,56600,56600,56600,56600,28718
20241007,160600,22404444300,56600,56600,56600,56600,0
20241007,160500,22404444300,56600,56600,56600,56600,0
20241007,160400,22404444300,56600,56600,56600,56600,0
20241007,160300,22404444300,56600,56600,56600,56600,0
20241007,160200,22404444300,56600,56600,56600,56600,0
20241007,160100,22404444300,56600,56600,56600,56600,0
20241007,160000,22404444300,56600,56600,56600,56600,0
20241007,155900,22404444300,56600,56600,56600,56600,0
20241007,155800,22404444300,56600,56600,56600,56600,0
20241007,155700,22404444300,56600,56600,56600,56600,0
20241007,155600,22404444300,56600,56600,56600,56600,0
20241007,155500,22404444300,56600,56600,56600,56600,0
20241007,155400,22404444300,56600,56600,56600,56600,0
20241007,155300,22404444300,56600,56600,56600,56600,0
20241007,155200,22404444300,56600,56600,56600,56600,0
20241007,155100,22404444300,56600,56600,56600,56600,0
20241007,155000,22404444300,56600,56600,56600,56600,0
20241007,154900,22404444300,56600,56600,56600,56600,0
20241007,154800,22404444300,56600,56600,56600,56600,0
20241007,154700,22404444300,56600,56600,56600,56600,0
20241007,154600,22404444300,56600,56600,56600,56600,0
20241007,154500,22404444300,56600,56600,56600,56600,0
20241007,154400,22404444300,56600,56600,56600,56600,0
20241007,154300,22404444300,56600,56600,56600,56600,0
20241007,154200,22404444300,56600,56600,56600,56600,0
20241007,154100,22404444300,56600,56600,56600,56600,0
20241007,154000,22404444300,56600,56600,56600,56600,0
20241007,153900,22404444300,56600,56600,56600,56600,0
20241007,153800,22404444300,56600,56600,56600,56600,0
20241007,153700,22404444300,56600,56600,56600,56600,28718
20241007,153600,22404444300,56600,56600,56600,56600,0
20241007,153500,22404444300,56600,56600,56600,56600,0
20241007,153400,22404444300,56600,56600,56600,56600,0
20241007,153300,22404444300,56600,56600,56600,56600,0
20241007,153200,22404444300,56600,56600,56600,56600,0
20241007,153100,22404444300,56600,56600,56600,56600,0
20241007,153000,22404444300,56600,56600,56600,56600,28718
20241007,152900,20779005500,56300,56300,56300,56300,0
20241007,152800,20779005500,56300,56300,56300,56300,0
20241007,152700,20779005500,56300,56300,56300,56300,0
20241007,152600,20779005500,56300,56300,56300,56300,0
20241007,152500,20779005500,56300,56300,56300,56300,0
20241007,152400,20779005500,56300,56300,56300,56300,0
20241007,152300,20779005500,56300,56300,56300,56300,0
20241007,152200,20779005500,56300,56300,56300,56300,0
20241007,152100,20779005500,56300,56300,56300,56300,0
20241007,152000,20779005500,56300,56300,56300,56300,0
20241007,151900,20779005500,56300,56300,56500,56200,1654
20241007,151800,20685778500,56300,56300,56400,56300,224
20241007,151700,20673157400,56400,56400,56500,56300,6292
20241007,151600,20318214700,56400,56400,56500,56400,416
20241007,151500,20294736000,56400,56300,56500,56300,1594
20241007,151400,20204810500,56300,56300,56400,56300,411
20241007,151300,20181652500,56400,56300,56500,56300,945
20241007,151200,20128363200,56300,56400,56400,56300,1085
20241007,151100,20067191900,56400,56300,56400,56300,1294
20241007,151000,19994305800,56300,56400,56400,56300,148
20241007,150900,19985972000,56300,56300,56400,56300,282
20241007,150800,19970093400,56300,56400,56400,56300,586
20241007,150700,19937094900,56300,56400,56400,56300,1143
20241007,150600,19872666700,56300,56400,56400,56300,118
20241007,150500,19866021900,56300,56300,56400,56300,207
20241007,150400,19854366900,56300,56500,56500,56300,3718
20241007,150300,19644712400,56400,56400,56500,56400,336
20241007,150200,19625753300,56400,56400,56500,56400,454
20241007,150100,19600130900,56400,56400,56500,56400,193
20241007,150000,19589245300,56400,56400,56500,56400,337
20241007,145900,19570229400,56400,56400,56500,56400,539
20241007,145800,19539822200,56400,56500,56500,56400,571
20241007,145700,19507596600,56500,56500,56500,56400,226
20241007,145600,19494839800,56400,56400,56500,56400,459
20241007,145500,19468942000,56500,56400,56500,56400,402
20241007,145400,19446256800,56400,56400,56500,56400,404
20241007,145300,19423464000,56500,56400,56500,56400,447
20241007,145200,19398244600,56400,56300,56500,56300,520
20241007,145100,19368915100,56400,56400,56400,56300,460
20241007,145000,19342995000,56300,56300,56400,56300,622
20241007,144900,19307953300,56300,56200,56400,56200,921
20241007,144800,19256111200,56200,56200,56300,56200,646
20241007,144700,19219775500,56200,56300,56300,56200,493
20241007,144600,19192046300,56200,56300,56400,56200,2051
20241007,144500,19076605700,56300,56500,56500,56300,4028
20241007,144400,18849457000,56400,56400,56500,56400,271
20241007,144300,18834167200,56500,56500,56500,56400,614
20241007,144200,18799525100,56400,56400,56500,56400,571
20241007,144100,18767315700,56400,56400,56500,56400,472
20241007,144000,18740691900,56400,56400,56500,56400,361
20241007,143900,18720319700,56400,56400,56500,56400,471
20241007,143800,18693739800,56500,56400,56500,56400,253
20241007,143700,18679460300,56400,56400,56500,56400,544
20241007,143600,18648770000,56500,56400,56500,56400,455
20241007,143500,18623096800,56500,56400,56500,56400,214
20241007,143400,18611021300,56400,56400,56500,56400,394
20241007,143300,18588799300,56500,56500,56500,56400,412
20241007,143200,18565559200,56400,56400,56500,56400,362
20241007,143100,18545138900,56400,56400,56500,56400,916
20241007,143000,18493472400,56400,56500,56500,56400,299
20241007,142900,18476604600,56500,56400,56500,56400,420
20241007,142800,18452909800,56500,56400,56500,56400,904
20241007,142700,18401869000,56400,56400,56500,56400,388
20241007,142600,18379979100,56500,56400,56500,56400,271
20241007,142500,18364688400,56400,56500,56500,56400,616
20241007,142400,18329925500,56500,56400,56500,56400,469
20241007,142300,18303463700,56400,56500,56500,56400,298
20241007,142200,18286642500,56400,56400,56500,56400,481
20241007,142100,18259503200,56400,56400,56500,56400,489
20241007,142000,18231913800,56500,56400,56500,56400,754
20241007,141900,18189348400,56400,56400,56500,56400,288
20241007,141800,18173087800,56400,56400,56500,56400,1065
20241007,141700,18112948300,56400,56400,56500,56400,497
20241007,141600,18084903100,56500,56400,56500,56400,227
20241007,141500,18072099300,56400,56400,56500,56400,205
20241007,141400,18060533900,56500,56500,56500,56400,370
20241007,141300,18039659000,56500,56400,56500,56400,911
20241007,141200,17988231000,56400,56500,56500,56400,558
20241007,141100,17956742200,56500,56500,56500,56400,454
20241007,141000,17931132000,56500,56500,56500,56400,473
20241007,140900,17904426900,56400,56400,56500,56400,414
20241007,140800,17881076100,56400,56400,56500,56400,276
20241007,140700,17865502700,56400,56400,56500,56400,963
20241007,140600,17811188800,56400,56500,56500,56400,297
20241007,140500,17794433500,56400,56400,56500,56400,377
20241007,140400,17773166900,56400,56400,56500,56400,258
20241007,140300,17758614900,56400,56500,56500,56400,252
20241007,140200,17744397900,56400,56400,56500,56400,282
20241007,140100,17728493000,56400,56300,56400,56300,335
20241007,140000,17709631700,56400,56300,56500,56300,216
20241007,135900,17697461200,56300,56300,56500,56300,1060
20241007,135800,17637688200,56300,56300,56400,56300,216
20241007,135700,17625526800,56300,56300,56400,56300,353
20241007,135600,17605652000,56300,56400,56400,56300,2063
20241007,135500,17489359800,56400,56400,56500,56400,1184
20241007,135400,17422576700,56400,56400,56500,56400,330
20241007,135300,17403959900,56400,56400,56500,56400,409
20241007,135200,17380891300,56400,56400,56500,56400,287
20241007,135100,17364701700,56400,56500,56500,56400,203
20241007,135000,17353250900,56400,56400,56500,56400,248
20241007,134900,17339261500,56500,56400,56500,56400,382
20241007,134800,17317715100,56400,56300,56500,56300,620
20241007,134700,17282764000,56300,56300,56400,56300,400
20241007,134600,17260226300,56300,56300,56400,56300,428
20241007,134500,17236116200,56400,56300,56400,56300,434
20241007,134400,17211675200,56400,56400,56500,56300,1578
20241007,134300,17122691600,56300,56400,56500,56300,550
20241007,134200,17091692300,56400,56300,56400,56300,280
20241007,134100,17075922700,56300,56300,56400,56300,308
20241007,134000,17058580900,56400,56400,56400,56300,219
20241007,133900,17046249100,56400,56200,56400,56200,1628
20241007,133800,16954618100,56200,56300,56300,56200,316
20241007,133700,16936857100,56200,56300,56300,56200,798
20241007,133600,16891964900,56200,56400,56400,56200,2814
20241007,133500,16733579200,56300,56300,56400,56300,267
20241007,133400,16718533200,56300,56500,56500,56300,3810
20241007,133300,16503852300,56500,56500,56500,56400,190
20241007,133200,16493129200,56500,56500,56500,56400,931
20241007,133100,16440603700,56500,56500,56500,56400,423
20241007,133000,16416720300,56400,56500,56500,56400,976
20241007,132900,16361589400,56400,56400,56500,56400,503
20241007,132800,16333188500,56500,56400,56500,56400,426
20241007,132700,16309149400,56400,56500,56500,56400,240
20241007,132600,16295607400,56400,56500,56500,56400,294
20241007,132500,16279017400,56400,56400,56500,56300,1541
20241007,132400,16192007000,56400,56400,56500,56300,482
20241007,132300,16164846600,56400,56300,56500,56300,5603
20241007,132200,15848733800,56300,56300,56400,56300,358
20241007,132100,15828572400,56300,56300,56400,56300,755
20241007,132000,15786010600,56400,56400,56400,56300,446
20241007,131900,15760889500,56300,56300,56400,56300,343
20241007,131800,15741566100,56400,56400,56400,56300,229
20241007,131700,15728661300,56300,56400,56400,56300,669
20241007,131600,15690965200,56300,56300,56400,56300,454
20241007,131500,15665389000,56300,56300,56400,56300,522
20241007,131400,15635966400,56400,56400,56400,56300,198
20241007,131300,15624814500,56400,56300,56400,56300,333
20241007,131200,15606049300,56200,56300,56400,56200,709
20241007,131100,15566128600,56300,56400,56400,56200,654
20241007,131000,15529314200,56400,56300,56400,56300,102
20241007,130900,15523569000,56300,56300,56400,56300,1409
20241007,130800,15444234300,56300,56400,56500,56300,4121
20241007,130700,15211852300,56400,56300,56400,56300,252
20241007,130600,15197660300,56300,56300,56400,56300,157
20241007,130500,15188817600,56400,56300,56400,56200,2217
20241007,130400,15064011500,56300,56300,56300,56200,473
20241007,130300,15037412700,56200,56200,56300,56200,1393
20241007,130200,14959119700,56300,56300,56300,56200,464
20241007,130100,14933033200,56200,56300,56300,56200,372
20241007,130000,14912108400,56200,56200,56300,56200,857
20241007,125900,14863923300,56300,56300,56300,56200,168
20241007,125800,14854471700,56200,56200,56300,56200,412
20241007,125700,14831306200,56300,56200,56300,56200,261
20241007,125600,14816625400,56200,56300,56300,56200,437
20241007,125500,14792059700,56200,56300,56300,56200,580
20241007,125400,14759455800,56200,56200,56300,56200,293
20241007,125300,14742975100,56200,56200,56300,56200,129
20241007,125200,14735724400,56300,56200,56300,56200,463
20241007,125100,14709685800,56200,56200,56300,56200,790
20241007,125000,14665276200,56200,56300,56300,56200,149
20241007,124900,14656898100,56300,56300,56300,56200,1089
20241007,124800,14595612000,56300,56200,56300,56200,236
20241007,124700,14582348500,56200,56200,56300,56200,697
20241007,124600,14543169400,56200,56300,56300,56200,327
20241007,124500,14524778900,56300,56200,56300,56200,474
20241007,124400,14498128600,56200,56200,56300,56200,324
20241007,124300,14479919500,56200,56300,56300,56200,1248
20241007,124200,14409774200,56200,56200,56300,56200,308
20241007,124100,14392456400,56200,56300,56300,56200,152
20241007,124000,14383910200,56200,56200,56300,56200,216
20241007,123900,14371770400,56200,56200,56300,56200,688
20241007,123800,14333098400,56200,56200,56300,56200,146
20241007,123700,14324889600,56200,56200,56300,56200,245
20241007,123600,14311116000,56200,56200,56300,56100,1927
20241007,123500,14202821600,56200,56300,56300,56200,699
20241007,123400,14163532600,56300,56200,56300,56200,157
20241007,123300,14154702800,56300,56200,56300,56200,184
20241007,123200,14144354700,56200,56200,56300,56200,223
20241007,123100,14131818500,56300,56300,56300,56200,731
20241007,123000,14090722600,56200,56200,56300,56200,606
20241007,122900,14056644300,56200,56200,56300,56200,272
20241007,122800,14041357700,56200,56200,56300,56200,233
20241007,122700,14028256300,56300,56200,56300,56200,773
20241007,122600,13984807100,56200,56200,56300,56200,707
20241007,122500,13945063500,56300,56200,56300,56200,161
20241007,122400,13936012500,56300,56200,56300,56200,267
20241007,122300,13920999300,56300,56200,56300,56200,248
20241007,122200,13907052300,56200,56200,56300,56200,271
20241007,122100,13891818300,56200,56200,56300,56200,163
20241007,122000,13882652900,56200,56300,56300,56200,252
20241007,121900,13868481900,56200,56200,56300,56200,354
20241007,121800,13848580600,56200,56400,56400,56200,440
20241007,121700,13823841200,56300,56200,56300,56200,233
20241007,121600,13810736400,56200,56300,56400,56200,938
20241007,121500,13757936300,56400,56300,56400,56300,897
20241007,121400,13707424900,56300,56300,56400,56300,365
20241007,121300,13686858600,56300,56200,56300,56200,836
20241007,121200,13639807400,56300,56300,56300,56200,1322
20241007,121100,13565443600,56300,56200,56300,56200,474
20241007,121000,13538787700,56200,56200,56300,56200,436
20241007,120900,13514250700,56200,56200,56300,56100,729
20241007,120800,13473286100,56200,56300,56300,56100,451
20241007,120700,13447944800,56200,56200,56300,56200,1906
20241007,120600,13340823400,56200,56300,56300,56200,383
20241007,120500,13319278900,56200,56200,56300,56200,81
20241007,120400,13314722800,56200,56200,56300,56200,1778
20241007,120300,13214745200,56300,56200,56300,56200,1657
20241007,120200,13121602600,56200,56300,56300,56200,483
20241007,120100,13094431800,56200,56200,56300,56200,187
20241007,120000,13083915300,56200,56300,56300,56200,112
20241007,115900,13077618000,56200,56200,56300,56200,775
20241007,115800,13034053700,56300,56200,56300,56200,672
20241007,115700,12996231300,56200,56300,56300,56200,244
20241007,115600,12982507900,56300,56200,56300,56200,463
20241007,115500,12956469200,56300,56300,56300,56200,790
20241007,115400,12912017200,56200,56300,56300,56200,1030
20241007,115300,12854077700,56200,56200,56300,56200,492
20241007,115200,12826423900,56200,56100,56200,56100,1124
20241007,115100,12763268700,56100,56200,56200,56100,1113
20241007,115000,12700754600,56100,56100,56200,56100,1853
20241007,114900,12596642200,56200,56200,56200,56100,216
20241007,114800,12584522400,56200,56100,56200,56100,496
20241007,114700,12556669600,56100,56200,56200,56100,557
20241007,114600,12525397100,56100,56200,56200,56100,333
20241007,114500,12506697000,56100,56100,56200,56100,154
20241007,114400,12498048400,56200,56200,56200,56100,173
20241007,114300,12488338300,56200,56100,56200,56100,331
20241007,114200,12469753100,56100,56100,56200,56100,111
20241007,114100,12463521400,56100,56100,56200,56100,428
20241007,114000,12439495800,56100,56200,56200,56100,141
20241007,113900,12431577300,56100,56100,56200,56100,379
20241007,113800,12410305400,56100,56100,56200,56100,224
20241007,113700,12397728700,56100,56100,56200,56100,257
20241007,113600,12383297200,56100,56100,56200,56100,285
20241007,113500,12367308500,56100,56100,56100,56100,137
20241007,113400,12359622800,56200,56100,56200,56100,325
20241007,113300,12341380300,56100,56100,56200,56100,351
20241007,113200,12321686900,56200,56100,56200,56100,381
20241007,113100,12300299300,56100,56100,56200,56000,879
20241007,113000,12251006900,56100,56100,56200,56100,514
20241007,112900,12222159500,56100,56200,56200,56100,190
20241007,112800,12211499300,56100,56100,56200,56100,290
20241007,112700,12195217600,56100,56000,56200,56000,992
20241007,112600,12139585600,56000,56100,56100,56000,582
20241007,112500,12106971800,56100,56000,56100,56000,254
20241007,112400,12092730400,56000,56000,56100,56000,342
20241007,112300,12073564100,56100,56000,56100,56000,547
20241007,112200,12042918100,56000,56100,56100,56000,591
20241007,112100,12009796300,56000,56100,56100,56000,417
20241007,112000,11986419500,56100,56200,56200,56100,1370
20241007,111900,11909557100,56200,56200,56200,56100,527
20241007,111800,11879981100,56100,56100,56200,56100,638
20241007,111700,11844181800,56100,56100,56200,56100,254
20241007,111600,11829924400,56100,56200,56200,56100,668
20241007,111500,11792433300,56100,56200,56200,56100,218
20241007,111400,11780191200,56100,56100,56200,56100,461
20241007,111300,11754312200,56200,56100,56200,56100,89
20241007,111200,11749316300,56100,56200,56200,56100,1175
20241007,111100,11683384300,56200,56100,56200,56100,283
20241007,111000,11667497400,56200,56200,56200,56100,351
20241007,110900,11647793500,56100,56200,56200,56100,236
20241007,110800,11634546400,56100,56100,56200,56100,272
20241007,110700,11619284200,56100,56100,56200,56100,238
20241007,110600,11605920800,56100,56200,56200,56100,736
20241007,110500,11564629600,56000,56100,56100,56000,529
20241007,110400,11534965200,56100,56000,56100,56000,589
20241007,110300,11501977900,56000,56000,56100,56000,784
20241007,110200,11458015500,56000,56000,56100,56000,919
20241007,110100,11406525200,56100,56000,56100,56000,463
20241007,110000,11380578300,56000,56000,56100,56000,2434
20241007,105900,11244269400,56000,56000,56100,56000,867
20241007,105800,11195686400,56000,56000,56100,56000,492
20241007,105700,11168123500,56100,56000,56100,56000,901
20241007,105600,11117637200,56000,56000,56100,56000,368
20241007,105500,11097012500,56000,56100,56100,56000,831
20241007,105400,11050436000,56100,56000,56100,56000,696
20241007,105300,11011418600,56000,56100,56100,56000,588
20241007,105200,10978489700,56100,56000,56100,56000,2011
20241007,105100,10865761200,56000,56000,56000,56000,430
20241007,105000,10841681200,56000,56000,56100,56000,757
20241007,104900,10799278800,56000,56000,56100,56000,405
20241007,104800,10776585800,56000,56100,56200,56000,2219
20241007,104700,10652147600,56100,56100,56200,56100,396
20241007,104600,10629911300,56200,56200,56300,56100,5714
20241007,104500,10308849800,56300,56200,56300,56200,220
20241007,104400,10296474000,56200,56300,56300,56200,133
20241007,104300,10288992900,56300,56300,56300,56200,810
20241007,104200,10243408400,56200,56300,56300,56200,329
20241007,104100,10224914300,56200,56200,56300,56200,376
20241007,104000,10203783000,56200,56200,56300,56200,808
20241007,103900,10158352000,56300,56200,56300,56200,68
20241007,103800,10154528000,56300,56200,56300,56200,216
20241007,103700,10142386700,56300,56200,56300,56200,196
20241007,103600,10131370100,56200,56200,56300,56200,415
20241007,103500,10108044800,56200,56100,56200,56100,1730
20241007,103400,10010926400,56100,56200,56200,56100,923
20241007,103300,9959071500,56200,56100,56200,56100,488
20241007,103200,9931671200,56100,56100,56300,56100,177
20241007,103100,9921740600,56200,56100,56300,56100,1062
20241007,103000,9862063300,56100,56100,56200,56100,444
20241007,102900,9837121800,56100,56200,56200,56100,526
20241007,102800,9807584800,56100,56200,56200,56100,243
20241007,102700,9793940400,56100,56100,56200,56100,280
20241007,102600,9778213100,56100,56200,56200,56100,823
20241007,102500,9732013000,56100,56200,56300,56100,1013
20241007,102400,9675094200,56300,56200,56300,56200,152
20241007,102300,9666549600,56200,56200,56300,56200,474
20241007,102200,9639897100,56200,56100,56200,56100,2167
20241007,102100,9518156000,56100,56100,56200,56100,330
20241007,102000,9499629900,56100,56200,56200,56100,216
20241007,101900,9487500700,56100,56100,56200,56100,320
20241007,101800,9469545600,56100,56100,56200,56100,197
20241007,101700,9458481200,56100,56200,56200,56100,557
20241007,101600,9427228900,56100,56300,56300,56100,1783
20241007,101500,9327043800,56200,56300,56300,56200,358
20241007,101400,9306916900,56200,56200,56300,56200,195
20241007,101300,9295943700,56200,56200,56300,56200,628
20241007,101200,9260630000,56200,56200,56300,56200,377
20241007,101100,9239434800,56200,56200,56300,56200,144
20241007,101000,9231333200,56200,56300,56300,56200,128
20241007,100900,9224129800,56300,56400,56500,56200,4514
20241007,100800,8969654400,56500,56400,56500,56400,381
20241007,100700,8948143500,56400,56500,56500,56400,576
20241007,100600,8915650200,56400,56400,56500,56400,587
20241007,100500,8882523900,56500,56500,56500,56400,769
20241007,100400,8839100600,56500,56400,56500,56400,395
20241007,100300,8816813900,56400,56200,56500,56200,3708
20241007,100200,8607698600,56200,56200,56300,56100,3449
20241007,100100,8413819700,56200,56300,56300,56100,2221
20241007,100000,8289015800,56300,56300,56300,56200,421
20241007,095900,8265337100,56200,56100,56300,56100,3091
20241007,095800,8091620300,56100,56100,56200,56100,920
20241007,095700,8039997300,56200,56100,56200,56100,165
20241007,095600,8030740400,56200,56100,56200,56100,508
20241007,095500,8002228800,56200,56200,56200,56100,860
20241007,095400,7953964700,56100,56100,56200,56100,412
20241007,095300,7930848600,56200,56200,56200,56100,730
20241007,095200,7889877000,56200,56100,56200,56100,428
20241007,095100,7865861400,56200,56200,56200,56100,272
20241007,095000,7850581500,56100,56200,56300,56100,3158
20241007,094900,7673071200,56200,56200,56300,56200,494
20241007,094800,7645297900,56200,56300,56300,56200,393
20241007,094700,7623205800,56200,56200,56300,56200,730
20241007,094600,7582176700,56300,56200,56300,56200,562
20241007,094500,7550584600,56200,56300,56300,56200,450
20241007,094400,7525290400,56300,56300,56300,56200,498
20241007,094300,7497285100,56200,56200,56300,56200,53
20241007,094200,7494304800,56200,56300,56300,56200,542
20241007,094100,7463843100,56200,56300,56300,56200,227
20241007,094000,7451081900,56300,56200,56300,56200,296
20241007,093900,7434431400,56300,56200,56300,56100,1238
20241007,093800,7364874900,56200,56200,56200,56100,147
20241007,093700,7356623500,56100,56100,56200,56000,948
20241007,093600,7303438400,56000,56300,56300,56000,2863
20241007,093500,7142682300,56200,56000,56300,56000,3173
20241007,093400,6964274600,56100,56000,56100,55900,4367
20241007,093300,6719610800,56000,56000,56000,55900,809
20241007,093200,6674378800,55900,55900,56000,55900,2624
20241007,093100,6527678000,56000,56100,56100,55900,2221
20241007,093000,6403312700,56100,56100,56100,56000,1081
20241007,092900,6342771800,56000,56100,56100,56000,1531
20241007,092800,6257019900,56100,56100,56200,56000,5254
20241007,092700,5962403600,56200,56000,56200,56000,4078
20241007,092600,5733667300,56000,56100,56100,56000,1284
20241007,092500,5661756800,56100,56100,56200,56000,2253
20241007,092400,5535379800,56100,56200,56200,56100,2411
20241007,092300,5400114800,56100,56200,56300,56100,5205
20241007,092200,5107711800,56200,56300,56300,56200,190
20241007,092100,5097031000,56200,56200,56300,56200,1598
20241007,092000,5007222900,56200,56300,56300,56200,404
20241007,091900,4984494300,56300,56200,56300,56200,475
20241007,091800,4957784300,56300,56300,56300,56200,465
20241007,091700,4931633800,56300,56300,56300,56200,482
20241007,091600,4904527400,56300,56200,56300,56200,172
20241007,091500,4894859400,56200,56200,56300,56200,806
20241007,091400,4849559700,56200,56200,56300,56200,2899
20241007,091300,4686428400,56200,56300,56300,56200,1090
20241007,091200,4625156500,56200,56400,56400,56200,1332
20241007,091100,4550178700,56400,56400,56500,56300,2222
20241007,091000,4424877600,56500,56300,56500,56300,5661
20241007,090900,4105240800,56400,56300,56500,56200,4080
20241007,090800,3875358100,56300,56100,56300,56100,4156
20241007,090700,3641752500,56100,56100,56200,56100,888
20241007,090600,3591935600,56100,56200,56300,56100,1776
20241007,090500,3492144800,56200,56200,56900,56100,11618
20241007,090400,2836970100,56200,56300,56300,56100,2318
20241007,090300,2706728700,56200,56000,56300,56000,5493
20241007,090200,2398557900,56000,56000,56100,55900,6526
20241007,090100,2032961100,56100,56500,56500,56000,5187
20241007,090000,1741003600,56400,56500,56500,56100,30831