KissMeData/085670/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,195800,95521071090,6390,6390,6390,6390,120276
20241002,195700,95521071090,6390,6390,6390,6390,0
20241002,195600,95521071090,6390,6390,6390,6390,0
20241002,195500,95521071090,6390,6390,6390,6390,0
20241002,195400,95521071090,6390,6390,6390,6390,0
20241002,195300,95521071090,6390,6390,6390,6390,0
20241002,195200,95521071090,6390,6390,6390,6390,0
20241002,195100,95521071090,6390,6390,6390,6390,0
20241002,195000,95521071090,6390,6390,6390,6390,0
20241002,194900,95521071090,6390,6390,6390,6390,0
20241002,194800,95521071090,6390,6390,6390,6390,0
20241002,194700,95521071090,6390,6390,6390,6390,0
20241002,194600,95521071090,6390,6390,6390,6390,0
20241002,194500,95521071090,6390,6390,6390,6390,0
20241002,194400,95521071090,6390,6390,6390,6390,0
20241002,194300,95521071090,6390,6390,6390,6390,0
20241002,194200,95521071090,6390,6390,6390,6390,0
20241002,194100,95521071090,6390,6390,6390,6390,0
20241002,194000,95521071090,6390,6390,6390,6390,0
20241002,193900,95521071090,6390,6390,6390,6390,0
20241002,193800,95521071090,6390,6390,6390,6390,0
20241002,193700,95521071090,6390,6390,6390,6390,0
20241002,193600,95521071090,6390,6390,6390,6390,0
20241002,193500,95521071090,6390,6390,6390,6390,0
20241002,193400,95521071090,6390,6390,6390,6390,0
20241002,193300,95521071090,6390,6390,6390,6390,0
20241002,193200,95521071090,6390,6390,6390,6390,0
20241002,193100,95521071090,6390,6390,6390,6390,0
20241002,193000,95521071090,6390,6390,6390,6390,0
20241002,192900,95521071090,6390,6390,6390,6390,0
20241002,192800,95521071090,6390,6390,6390,6390,120276
20241002,192700,95521071090,6390,6390,6390,6390,0
20241002,192600,95521071090,6390,6390,6390,6390,0
20241002,192500,95521071090,6390,6390,6390,6390,0
20241002,192400,95521071090,6390,6390,6390,6390,0
20241002,192300,95521071090,6390,6390,6390,6390,0
20241002,192200,95521071090,6390,6390,6390,6390,0
20241002,192100,95521071090,6390,6390,6390,6390,0
20241002,192000,95521071090,6390,6390,6390,6390,0
20241002,191900,95521071090,6390,6390,6390,6390,0
20241002,191800,95521071090,6390,6390,6390,6390,0
20241002,191700,95521071090,6390,6390,6390,6390,0
20241002,191600,95521071090,6390,6390,6390,6390,0
20241002,191500,95521071090,6390,6390,6390,6390,0
20241002,191400,95521071090,6390,6390,6390,6390,0
20241002,191300,95521071090,6390,6390,6390,6390,0
20241002,191200,95521071090,6390,6390,6390,6390,0
20241002,191100,95521071090,6390,6390,6390,6390,0
20241002,191000,95521071090,6390,6390,6390,6390,0
20241002,190900,95521071090,6390,6390,6390,6390,0
20241002,190800,95521071090,6390,6390,6390,6390,0
20241002,190700,95521071090,6390,6390,6390,6390,0
20241002,190600,95521071090,6390,6390,6390,6390,0
20241002,190500,95521071090,6390,6390,6390,6390,0
20241002,190400,95521071090,6390,6390,6390,6390,0
20241002,190300,95521071090,6390,6390,6390,6390,0
20241002,190200,95521071090,6390,6390,6390,6390,0
20241002,190100,95521071090,6390,6390,6390,6390,0
20241002,190000,95521071090,6390,6390,6390,6390,0
20241002,185900,95521071090,6390,6390,6390,6390,0
20241002,185800,95521071090,6390,6390,6390,6390,120276
20241002,185700,95521071090,6390,6390,6390,6390,0
20241002,185600,95521071090,6390,6390,6390,6390,0
20241002,185500,95521071090,6390,6390,6390,6390,0
20241002,185400,95521071090,6390,6390,6390,6390,0
20241002,185300,95521071090,6390,6390,6390,6390,0
20241002,185200,95521071090,6390,6390,6390,6390,0
20241002,185100,95521071090,6390,6390,6390,6390,0
20241002,185000,95521071090,6390,6390,6390,6390,0
20241002,184900,95521071090,6390,6390,6390,6390,0
20241002,184800,95521071090,6390,6390,6390,6390,0
20241002,184700,95521071090,6390,6390,6390,6390,0
20241002,184600,95521071090,6390,6390,6390,6390,0
20241002,184500,95521071090,6390,6390,6390,6390,0
20241002,184400,95521071090,6390,6390,6390,6390,0
20241002,184300,95521071090,6390,6390,6390,6390,0
20241002,184200,95521071090,6390,6390,6390,6390,0
20241002,184100,95521071090,6390,6390,6390,6390,0
20241002,184000,95521071090,6390,6390,6390,6390,0
20241002,183900,95521071090,6390,6390,6390,6390,0
20241002,183800,95521071090,6390,6390,6390,6390,0
20241002,183700,95521071090,6390,6390,6390,6390,0
20241002,183600,95521071090,6390,6390,6390,6390,0
20241002,183500,95521071090,6390,6390,6390,6390,0
20241002,183400,95521071090,6390,6390,6390,6390,0
20241002,183300,95521071090,6390,6390,6390,6390,0
20241002,183200,95521071090,6390,6390,6390,6390,0
20241002,183100,95521071090,6390,6390,6390,6390,0
20241002,183000,95521071090,6390,6390,6390,6390,0
20241002,182900,95521071090,6390,6390,6390,6390,0
20241002,182800,95521071090,6390,6390,6390,6390,120276
20241002,182700,95521071090,6390,6390,6390,6390,0
20241002,182600,95521071090,6390,6390,6390,6390,0
20241002,182500,95521071090,6390,6390,6390,6390,0
20241002,182400,95521071090,6390,6390,6390,6390,0
20241002,182300,95521071090,6390,6390,6390,6390,0
20241002,182200,95521071090,6390,6390,6390,6390,0
20241002,182100,95521071090,6390,6390,6390,6390,0
20241002,182000,95521071090,6390,6390,6390,6390,0
20241002,181900,95521071090,6390,6390,6390,6390,0
20241002,181800,95521071090,6390,6390,6390,6390,0
20241002,181700,95521071090,6390,6390,6390,6390,0
20241002,181600,95521071090,6390,6390,6390,6390,0
20241002,181500,95521071090,6390,6390,6390,6390,0
20241002,181400,95521071090,6390,6390,6390,6390,0
20241002,181300,95521071090,6390,6390,6390,6390,0
20241002,181200,95521071090,6390,6390,6390,6390,0
20241002,181100,95521071090,6390,6390,6390,6390,0
20241002,181000,95521071090,6390,6390,6390,6390,0
20241002,180900,95521071090,6390,6390,6390,6390,0
20241002,180800,95521071090,6390,6390,6390,6390,0
20241002,180700,95521071090,6390,6390,6390,6390,0
20241002,180600,95521071090,6390,6390,6390,6390,0
20241002,180500,95521071090,6390,6390,6390,6390,0
20241002,180400,95521071090,6390,6390,6390,6390,0
20241002,180300,95521071090,6390,6390,6390,6390,0
20241002,180200,95521071090,6390,6390,6390,6390,0
20241002,180100,95521071090,6390,6390,6390,6390,0
20241002,180000,95521071090,6390,6390,6390,6390,0
20241002,175900,95521071090,6390,6390,6390,6390,0
20241002,175800,95521071090,6390,6390,6390,6390,120276
20241002,175700,95521071090,6390,6390,6390,6390,0
20241002,175600,95521071090,6390,6390,6390,6390,0
20241002,175500,95521071090,6390,6390,6390,6390,0
20241002,175400,95521071090,6390,6390,6390,6390,0
20241002,175300,95521071090,6390,6390,6390,6390,0
20241002,175200,95521071090,6390,6390,6390,6390,0
20241002,175100,95521071090,6390,6390,6390,6390,0
20241002,175000,95521071090,6390,6390,6390,6390,0
20241002,174900,95521071090,6390,6390,6390,6390,0
20241002,174800,95521071090,6390,6390,6390,6390,0
20241002,174700,95521071090,6390,6390,6390,6390,0
20241002,174600,95521071090,6390,6390,6390,6390,0
20241002,174500,95521071090,6390,6390,6390,6390,0
20241002,174400,95521071090,6390,6390,6390,6390,0
20241002,174300,95521071090,6390,6390,6390,6390,0
20241002,174200,95521071090,6390,6390,6390,6390,0
20241002,174100,95521071090,6390,6390,6390,6390,0
20241002,174000,95521071090,6390,6390,6390,6390,0
20241002,173900,95521071090,6390,6390,6390,6390,0
20241002,173800,95521071090,6390,6390,6390,6390,0
20241002,173700,95521071090,6390,6390,6390,6390,0
20241002,173600,95521071090,6390,6390,6390,6390,0
20241002,173500,95521071090,6390,6390,6390,6390,0
20241002,173400,95521071090,6390,6390,6390,6390,0
20241002,173300,95521071090,6390,6390,6390,6390,0
20241002,173200,95521071090,6390,6390,6390,6390,0
20241002,173100,95521071090,6390,6390,6390,6390,0
20241002,173000,95521071090,6390,6390,6390,6390,0
20241002,172900,95521071090,6390,6390,6390,6390,0
20241002,172800,95521071090,6390,6390,6390,6390,120276
20241002,172700,95521071090,6390,6390,6390,6390,0
20241002,172600,95521071090,6390,6390,6390,6390,0
20241002,172500,95521071090,6390,6390,6390,6390,0
20241002,172400,95521071090,6390,6390,6390,6390,0
20241002,172300,95521071090,6390,6390,6390,6390,0
20241002,172200,95521071090,6390,6390,6390,6390,0
20241002,172100,95521071090,6390,6390,6390,6390,0
20241002,172000,95521071090,6390,6390,6390,6390,0
20241002,171900,95521071090,6390,6390,6390,6390,0
20241002,171800,95521071090,6390,6390,6390,6390,0
20241002,171700,95521071090,6390,6390,6390,6390,0
20241002,171600,95521071090,6390,6390,6390,6390,0
20241002,171500,95521071090,6390,6390,6390,6390,0
20241002,171400,95521071090,6390,6390,6390,6390,0
20241002,171300,95521071090,6390,6390,6390,6390,0
20241002,171200,95521071090,6390,6390,6390,6390,0
20241002,171100,95521071090,6390,6390,6390,6390,0
20241002,171000,95521071090,6390,6390,6390,6390,0
20241002,170900,95521071090,6390,6390,6390,6390,0
20241002,170800,95521071090,6390,6390,6390,6390,0
20241002,170700,95521071090,6390,6390,6390,6390,0
20241002,170600,95521071090,6390,6390,6390,6390,0
20241002,170500,95521071090,6390,6390,6390,6390,0
20241002,170400,95521071090,6390,6390,6390,6390,0
20241002,170300,95521071090,6390,6390,6390,6390,0
20241002,170200,95521071090,6390,6390,6390,6390,0
20241002,170100,95521071090,6390,6390,6390,6390,0
20241002,170000,95521071090,6390,6390,6390,6390,0
20241002,165900,95521071090,6390,6390,6390,6390,0
20241002,165800,95521071090,6390,6390,6390,6390,120276
20241002,165700,95521071090,6390,6390,6390,6390,0
20241002,165600,95521071090,6390,6390,6390,6390,0
20241002,165500,95521071090,6390,6390,6390,6390,0
20241002,165400,95521071090,6390,6390,6390,6390,0
20241002,165300,95521071090,6390,6390,6390,6390,0
20241002,165200,95521071090,6390,6390,6390,6390,0
20241002,165100,95521071090,6390,6390,6390,6390,0
20241002,165000,95521071090,6390,6390,6390,6390,0
20241002,164900,95521071090,6390,6390,6390,6390,0
20241002,164800,95521071090,6390,6390,6390,6390,0
20241002,164700,95521071090,6390,6390,6390,6390,0
20241002,164600,95521071090,6390,6390,6390,6390,0
20241002,164500,95521071090,6390,6390,6390,6390,0
20241002,164400,95521071090,6390,6390,6390,6390,0
20241002,164300,95521071090,6390,6390,6390,6390,0
20241002,164200,95521071090,6390,6390,6390,6390,0
20241002,164100,95521071090,6390,6390,6390,6390,0
20241002,164000,95521071090,6390,6390,6390,6390,0
20241002,163900,95521071090,6390,6390,6390,6390,0
20241002,163800,95521071090,6390,6390,6390,6390,0
20241002,163700,95521071090,6390,6390,6390,6390,0
20241002,163600,95521071090,6390,6390,6390,6390,0
20241002,163500,95521071090,6390,6390,6390,6390,0
20241002,163400,95521071090,6390,6390,6390,6390,0
20241002,163300,95521071090,6390,6390,6390,6390,0
20241002,163200,95521071090,6390,6390,6390,6390,0
20241002,163100,95521071090,6390,6390,6390,6390,0
20241002,163000,95521071090,6390,6390,6390,6390,0
20241002,162900,95521071090,6390,6390,6390,6390,0
20241002,162800,95521071090,6390,6390,6390,6390,120276
20241002,162700,95521071090,6390,6390,6390,6390,0
20241002,162600,95521071090,6390,6390,6390,6390,0
20241002,162500,95521071090,6390,6390,6390,6390,0
20241002,162400,95521071090,6390,6390,6390,6390,0
20241002,162300,95521071090,6390,6390,6390,6390,0
20241002,162200,95521071090,6390,6390,6390,6390,0
20241002,162100,95521071090,6390,6390,6390,6390,0
20241002,162000,95521071090,6390,6390,6390,6390,0
20241002,161900,95521071090,6390,6390,6390,6390,0
20241002,161800,95521071090,6390,6390,6390,6390,0
20241002,161700,95521071090,6390,6390,6390,6390,0
20241002,161600,95521071090,6390,6390,6390,6390,0
20241002,161500,95521071090,6390,6390,6390,6390,0
20241002,161400,95521071090,6390,6390,6390,6390,0
20241002,161300,95521071090,6390,6390,6390,6390,0
20241002,161200,95521071090,6390,6390,6390,6390,0
20241002,161100,95521071090,6390,6390,6390,6390,0
20241002,161000,95521071090,6390,6390,6390,6390,0
20241002,160900,95521071090,6390,6390,6390,6390,0
20241002,160800,95521071090,6390,6390,6390,6390,0
20241002,160700,95521071090,6390,6390,6390,6390,0
20241002,160600,95521071090,6390,6390,6390,6390,0
20241002,160500,95521071090,6390,6390,6390,6390,0
20241002,160400,95521071090,6390,6390,6390,6390,0
20241002,160300,95521071090,6390,6390,6390,6390,0
20241002,160200,95521071090,6390,6390,6390,6390,0
20241002,160100,95521071090,6390,6390,6390,6390,0
20241002,160000,95521071090,6390,6390,6390,6390,0
20241002,155900,95521071090,6390,6390,6390,6390,0
20241002,155800,95521071090,6390,6390,6390,6390,120276
20241002,155700,95521071090,6390,6390,6390,6390,0
20241002,155600,95521071090,6390,6390,6390,6390,0
20241002,155500,95521071090,6390,6390,6390,6390,0
20241002,155400,95521071090,6390,6390,6390,6390,0
20241002,155300,95521071090,6390,6390,6390,6390,0
20241002,155200,95521071090,6390,6390,6390,6390,0
20241002,155100,95521071090,6390,6390,6390,6390,0
20241002,155000,95521071090,6390,6390,6390,6390,0
20241002,154900,95521071090,6390,6390,6390,6390,0
20241002,154800,95521071090,6390,6390,6390,6390,0
20241002,154700,95521071090,6390,6390,6390,6390,0
20241002,154600,95521071090,6390,6390,6390,6390,0
20241002,154500,95521071090,6390,6390,6390,6390,0
20241002,154400,95521071090,6390,6390,6390,6390,0
20241002,154300,95521071090,6390,6390,6390,6390,0
20241002,154200,95521071090,6390,6390,6390,6390,0
20241002,154100,95521071090,6390,6390,6390,6390,0
20241002,154000,95521071090,6390,6390,6390,6390,0
20241002,153900,95521071090,6390,6390,6390,6390,0
20241002,153800,95521071090,6390,6390,6390,6390,0
20241002,153700,95521071090,6390,6390,6390,6390,0
20241002,153600,95521071090,6390,6390,6390,6390,0
20241002,153500,95521071090,6390,6390,6390,6390,0
20241002,153400,95521071090,6390,6390,6390,6390,0
20241002,153300,95521071090,6390,6390,6390,6390,0
20241002,153200,95521071090,6390,6390,6390,6390,0
20241002,153100,95521071090,6390,6390,6390,6390,0
20241002,153000,95521071090,6390,6390,6390,6390,120276
20241002,152900,94752507450,6490,6490,6490,6490,0
20241002,152800,94752507450,6490,6490,6490,6490,0
20241002,152700,94752507450,6490,6490,6490,6490,0
20241002,152600,94752507450,6490,6490,6490,6490,0
20241002,152500,94752507450,6490,6490,6490,6490,0
20241002,152400,94752507450,6490,6490,6490,6490,0
20241002,152300,94752507450,6490,6490,6490,6490,0
20241002,152200,94752507450,6490,6490,6490,6490,0
20241002,152100,94752507450,6490,6490,6490,6490,0
20241002,152000,94752507450,6490,6490,6490,6490,0
20241002,151900,94752507450,6490,6470,6500,6460,22903
20241002,151800,94604030520,6470,6500,6510,6460,24147
20241002,151700,94447559350,6500,6480,6500,6470,11828
20241002,151600,94370845180,6480,6470,6490,6460,17675
20241002,151500,94256512150,6470,6470,6500,6470,11700
20241002,151400,94180574270,6480,6520,6520,6470,27911
20241002,151300,93999347360,6510,6530,6530,6510,6640
20241002,151200,93956088210,6530,6500,6530,6490,12873
20241002,151100,93872278040,6490,6510,6510,6490,14035
20241002,151000,93781053760,6510,6510,6540,6500,12124
20241002,150900,93701946170,6510,6530,6530,6500,58518
20241002,150800,93321087150,6520,6570,6570,6520,33273
20241002,150700,93103627520,6560,6550,6560,6540,14477
20241002,150600,93008844290,6550,6550,6570,6550,8576
20241002,150500,92952647640,6540,6560,6570,6540,13496
20241002,150400,92864163630,6560,6560,6570,6550,10132
20241002,150300,92797756590,6560,6570,6570,6560,4112
20241002,150200,92770781140,6570,6580,6580,6540,20520
20241002,150100,92636336110,6580,6580,6590,6570,2377
20241002,150000,92620687040,6580,6570,6590,6560,5447
20241002,145900,92584880620,6580,6600,6600,6570,10148
20241002,145800,92518090440,6600,6590,6600,6580,5526
20241002,145700,92481658840,6590,6590,6600,6570,7744
20241002,145600,92430657740,6590,6580,6600,6580,9304
20241002,145500,92369299470,6590,6580,6590,6570,5645
20241002,145400,92332185450,6570,6580,6580,6560,13755
20241002,145300,92241798270,6580,6590,6590,6570,13383
20241002,145200,92153679140,6590,6600,6610,6590,7634
20241002,145100,92103329600,6610,6640,6640,6610,9601
20241002,145000,92039746790,6640,6630,6640,6600,11364
20241002,144900,91964443200,6630,6630,6630,6620,4250
20241002,144800,91936282020,6610,6620,6630,6610,5064
20241002,144700,91902765290,6620,6620,6620,6610,9889
20241002,144600,91837350200,6610,6640,6650,6610,20935
20241002,144500,91698603710,6640,6590,6640,6590,32909
20241002,144400,91480739090,6600,6590,6600,6570,5115
20241002,144300,91447023300,6590,6580,6590,6560,8045
20241002,144200,91394113360,6580,6580,6590,6570,2988
20241002,144100,91374449890,6580,6580,6590,6570,6381
20241002,144000,91332463460,6580,6580,6590,6560,4014
20241002,143900,91306066460,6580,6580,6600,6550,8391
20241002,143800,91250845290,6580,6600,6600,6550,15060
20241002,143700,91151897370,6600,6610,6630,6590,34224
20241002,143600,90925676200,6610,6590,6610,6580,9700
20241002,143500,90861716210,6580,6590,6590,6580,3616
20241002,143400,90837890040,6590,6580,6590,6560,12852
20241002,143300,90753438960,6580,6590,6590,6570,3179
20241002,143200,90732521200,6580,6580,6590,6570,7041
20241002,143100,90686180110,6570,6570,6600,6560,7236
20241002,143000,90638624020,6570,6580,6590,6560,7402
20241002,142900,90589990510,6580,6590,6600,6570,8043
20241002,142800,90537086470,6590,6600,6600,6570,12513
20241002,142700,90454718690,6600,6610,6620,6600,8330
20241002,142600,90399703380,6610,6570,6620,6560,29518
20241002,142500,90205101580,6560,6570,6580,6540,15721
20241002,142400,90102031660,6570,6570,6590,6560,12746
20241002,142300,90018242100,6570,6580,6600,6570,18214
20241002,142200,89898306750,6580,6570,6590,6550,28343
20241002,142100,89712309980,6570,6610,6620,6560,30679
20241002,142000,89510567250,6620,6620,6630,6600,4383
20241002,141900,89481573090,6620,6630,6630,6620,1586
20241002,141800,89471062260,6630,6630,6630,6610,5744
20241002,141700,89433045240,6630,6610,6630,6600,5682
20241002,141600,89395441200,6600,6600,6620,6590,7254
20241002,141500,89347545480,6600,6610,6620,6580,17317
20241002,141400,89233398700,6610,6640,6650,6600,15386
20241002,141300,89131636940,6650,6610,6650,6590,50065
20241002,141200,88800812790,6620,6630,6630,6610,13450
20241002,141100,88711809610,6630,6610,6630,6610,12001
20241002,141000,88632440400,6620,6630,6630,6610,8269
20241002,140900,88577691930,6630,6630,6640,6610,25210
20241002,140800,88410675210,6630,6670,6680,6630,16065
20241002,140700,88303818370,6670,6680,6690,6670,3456
20241002,140600,88280742600,6690,6680,6690,6670,1553
20241002,140500,88270376630,6680,6690,6690,6670,1482
20241002,140400,88260478880,6690,6670,6700,6660,2304
20241002,140300,88245073670,6670,6690,6700,6660,10759
20241002,140200,88173253840,6700,6700,6700,6680,6461
20241002,140100,88130043590,6690,6690,6700,6680,1693
20241002,140000,88118714150,6700,6680,6710,6680,3049
20241002,135900,88098311870,6710,6700,6710,6680,5060
20241002,135800,88064423130,6700,6670,6710,6670,7634
20241002,135700,88013440860,6680,6680,6690,6670,4690
20241002,135600,87982112330,6680,6710,6710,6680,4061
20241002,135500,87954919390,6700,6720,6720,6700,561
20241002,135400,87951159270,6710,6720,6720,6700,2274
20241002,135300,87935886660,6720,6680,6720,6680,4905
20241002,135200,87903034500,6680,6690,6700,6680,2295
20241002,135100,87887699890,6680,6690,6700,6680,417
20241002,135000,87884911090,6690,6710,6710,6680,14609
20241002,134900,87787074380,6700,6710,6720,6700,2872
20241002,134800,87767806370,6710,6710,6720,6710,2980
20241002,134700,87747805010,6710,6700,6720,6690,1085
20241002,134600,87740523260,6690,6700,6730,6690,10541
20241002,134500,87669744680,6710,6660,6710,6660,18143
20241002,134400,87548252230,6660,6670,6680,6660,3124
20241002,134300,87527426740,6680,6670,6680,6670,1456
20241002,134200,87517714590,6670,6690,6690,6670,4072
20241002,134100,87490528640,6680,6680,6700,6670,7724
20241002,134000,87438910390,6670,6660,6680,6660,4999
20241002,133900,87405566610,6660,6650,6670,6640,3138
20241002,133800,87384694060,6660,6660,6680,6650,19068
20241002,133700,87257589430,6660,6670,6670,6610,99300
20241002,133600,86598888380,6670,6680,6700,6660,17238
20241002,133500,86483908610,6680,6700,6700,6680,5353
20241002,133400,86448121330,6700,6740,6740,6700,6197
20241002,133300,86406495400,6740,6730,6750,6720,16028
20241002,133200,86298470140,6720,6710,6740,6690,11443
20241002,133100,86221514110,6680,6710,6710,6680,8137
20241002,133000,86167057470,6710,6670,6740,6660,30000
20241002,132900,85966188740,6670,6670,6680,6670,10181
20241002,132800,85898275280,6670,6680,6680,6670,7602
20241002,132700,85847547560,6690,6690,6690,6670,10939
20241002,132600,85774535650,6670,6680,6700,6670,6578
20241002,132500,85730591040,6680,6690,6690,6670,15063
20241002,132400,85629960400,6700,6700,6710,6690,6116
20241002,132300,85589000100,6700,6700,6710,6680,4329
20241002,132200,85559980070,6700,6690,6700,6680,7011
20241002,132100,85513079140,6690,6680,6700,6670,8467
20241002,132000,85456526650,6680,6700,6700,6670,14601
20241002,131900,85358991360,6680,6700,6710,6670,20245
20241002,131800,85223647390,6700,6700,6710,6690,6868
20241002,131700,85177599390,6700,6710,6710,6690,8983
20241002,131600,85117413740,6710,6700,6730,6700,3780
20241002,131500,85092030160,6720,6710,6720,6690,23689
20241002,131400,84933302550,6720,6740,6750,6710,12178
20241002,131300,84851342830,6740,6710,6740,6700,20705
20241002,131200,84712255750,6710,6710,6720,6690,5251
20241002,131100,84677052590,6720,6710,6740,6700,9630
20241002,131000,84612337070,6710,6720,6730,6700,11098
20241002,130900,84537828420,6720,6690,6740,6680,35667
20241002,130800,84298542820,6690,6720,6720,6690,38078
20241002,130700,84043404430,6720,6710,6730,6710,18913
20241002,130600,83916437030,6710,6730,6740,6710,31089
20241002,130500,83707499240,6730,6760,6760,6730,17134
20241002,130400,83592020940,6770,6770,6770,6740,10983
20241002,130300,83517819710,6770,6750,6770,6750,3106
20241002,130200,83496822580,6760,6800,6800,6750,16651
20241002,130100,83384055720,6800,6800,6810,6800,1833
20241002,130000,83371581450,6810,6790,6810,6790,5084
20241002,125900,83336985760,6800,6780,6800,6780,3625
20241002,125800,83312374830,6780,6770,6800,6750,11120
20241002,125700,83236954230,6770,6760,6770,6740,24096
20241002,125600,83074205870,6770,6770,6770,6760,4217
20241002,125500,83045696920,6770,6770,6780,6760,5494
20241002,125400,83008532680,6770,6790,6790,6760,8827
20241002,125300,82948773300,6790,6800,6800,6790,1140
20241002,125200,82941030660,6800,6800,6800,6790,8041
20241002,125100,82886359230,6800,6760,6800,6760,14724
20241002,125000,82786636760,6760,6790,6790,6760,11420
20241002,124900,82709333740,6790,6810,6810,6780,5131
20241002,124800,82674493330,6810,6810,6830,6790,8625
20241002,124700,82615820390,6810,6820,6840,6810,9847
20241002,124600,82548653950,6820,6840,6850,6820,16163
20241002,124500,82438209430,6840,6860,6880,6840,24456
20241002,124400,82270395830,6830,6820,6860,6810,30021
20241002,124300,82065189190,6820,6810,6820,6800,6489
20241002,124200,82020980100,6800,6800,6810,6790,4770
20241002,124100,81988539560,6800,6800,6800,6790,1745
20241002,124000,81976680980,6790,6800,6800,6780,2662
20241002,123900,81958603110,6800,6780,6820,6770,11673
20241002,123800,81879262480,6770,6780,6790,6770,2377
20241002,123700,81863154960,6780,6790,6790,6770,6675
20241002,123600,81817883210,6790,6780,6790,6760,10047
20241002,123500,81749843450,6780,6770,6790,6760,5533
20241002,123400,81712371530,6770,6750,6770,6740,20027
20241002,123300,81577132980,6750,6770,6770,6740,38000
20241002,123200,81320553480,6770,6770,6790,6760,7125
20241002,123100,81272304770,6780,6780,6780,6760,10333
20241002,123000,81202374770,6780,6790,6800,6770,4257
20241002,122900,81173520220,6790,6810,6810,6780,11917
20241002,122800,81092617560,6800,6810,6820,6800,3680
20241002,122700,81067566640,6820,6780,6820,6780,15410
20241002,122600,80962753670,6780,6780,6780,6770,27449
20241002,122500,80776846100,6790,6790,6800,6780,10047
20241002,122400,80708672160,6780,6800,6800,6770,50793
20241002,122300,80364241170,6800,6810,6820,6790,18017
20241002,122200,80241720070,6810,6810,6820,6800,10722
20241002,122100,80168716090,6810,6820,6830,6810,8854
20241002,122000,80108377630,6820,6820,6830,6810,3020
20241002,121900,80087783280,6820,6810,6830,6810,4646
20241002,121800,80056102990,6810,6820,6820,6810,2275
20241002,121700,80040593320,6820,6810,6830,6810,2305
20241002,121600,80024873590,6810,6810,6830,6800,18749
20241002,121500,79897229680,6830,6830,6830,6800,23213
20241002,121400,79739030200,6830,6840,6850,6830,3487
20241002,121300,79715192560,6840,6840,6840,6830,3528
20241002,121200,79691087260,6840,6870,6880,6840,5344
20241002,121100,79654462110,6870,6840,6880,6830,9056
20241002,121000,79592447110,6820,6840,6850,6820,30243
20241002,120900,79385941470,6840,6850,6870,6840,8555
20241002,120800,79327410030,6840,6860,6870,6840,3063
20241002,120700,79306416360,6860,6870,6870,6850,4065
20241002,120600,79278543310,6860,6890,6900,6860,5374
20241002,120500,79241573110,6890,6850,6900,6840,9473
20241002,120400,79176427200,6850,6860,6880,6840,21593
20241002,120300,79028465600,6870,6900,6900,6860,19795
20241002,120200,78892349000,6890,6940,6940,6880,38070
20241002,120100,78629081500,6930,6900,6940,6900,38708
20241002,120000,78361134490,6910,6890,6910,6880,9323
20241002,115900,78296853270,6890,6890,6920,6890,3872
20241002,115800,78270141260,6890,6890,6910,6880,3919
20241002,115700,78243132250,6880,6920,6920,6880,22941
20241002,115600,78084850340,6930,6910,6930,6910,13510
20241002,115500,77991292700,6910,6920,6930,6910,9709
20241002,115400,77924129170,6920,6920,6930,6900,8620
20241002,115300,77864510310,6920,6910,6930,6910,11065
20241002,115200,77787890810,6920,6910,6930,6900,8495
20241002,115100,77729135430,6910,6920,6930,6880,16488
20241002,115000,77615199460,6930,6910,6930,6910,21570
20241002,114900,77465851550,6910,6910,6920,6910,5475
20241002,114800,77427994840,6920,6900,6920,6890,6794
20241002,114700,77381075680,6890,6900,6910,6880,16313
20241002,114600,77268594330,6910,6910,6930,6910,16586
20241002,114500,77153903570,6910,6890,6920,6890,10137
20241002,114400,77083848420,6890,6920,6920,6890,16980
20241002,114300,76966616190,6920,6910,6940,6900,42890
20241002,114200,76669662290,6920,6920,6930,6900,43368
20241002,114100,76369723590,6920,6840,6920,6840,36055
20241002,114000,76121236750,6830,6850,6850,6830,4017
20241002,113900,76093754810,6850,6850,6860,6850,5131
20241002,113800,76058580350,6850,6850,6850,6820,7406
20241002,113700,76007927980,6850,6850,6860,6850,3061
20241002,113600,75986948700,6860,6850,6860,6850,5590
20241002,113500,75948626200,6860,6830,6870,6830,6914
20241002,113400,75901249320,6830,6800,6840,6800,12260
20241002,113300,75817628600,6800,6820,6830,6790,49960
20241002,113200,75477724440,6820,6820,6830,6820,6312
20241002,113100,75434672180,6820,6820,6840,6820,8572
20241002,113000,75376177510,6830,6850,6850,6830,10441
20241002,112900,75304792830,6860,6860,6860,6830,6476
20241002,112800,75260461990,6860,6890,6900,6860,9767
20241002,112700,75193268520,6890,6860,6890,6850,14018
20241002,112600,75096954770,6860,6820,6860,6820,7859
20241002,112500,75043225200,6820,6830,6840,6820,16227
20241002,112400,74932505310,6830,6860,6860,6830,14492
20241002,112300,74833405470,6840,6840,6860,6830,13797
20241002,112200,74739045570,6840,6870,6870,6840,10161
20241002,112100,74669398010,6870,6850,6870,6840,6364
20241002,112000,74625775200,6850,6830,6850,6820,9524
20241002,111900,74560598560,6830,6830,6850,6810,33125
20241002,111800,74334545690,6840,6870,6880,6830,11908
20241002,111700,74252940820,6860,6870,6870,6840,16434
20241002,111600,74140374040,6880,6870,6890,6840,16008
20241002,111500,74030602190,6870,6900,6910,6870,8699
20241002,111400,73970639390,6900,6900,6930,6890,13580
20241002,111300,73876823290,6900,6920,6920,6860,40419
20241002,111200,73598626400,6910,6940,6940,6900,12530
20241002,111100,73511946160,6930,6910,6940,6900,15464
20241002,111000,73404954430,6890,6910,6910,6890,7893
20241002,110900,73350492920,6910,6920,6920,6890,25544
20241002,110800,73174221180,6920,6920,6930,6900,14585
20241002,110700,73073398150,6920,6920,6960,6910,40809
20241002,110600,72790398310,6910,6920,6930,6890,28424
20241002,110500,72594015050,6910,6930,6960,6910,87648
20241002,110400,71986099140,6930,6840,6940,6840,119697
20241002,110300,71159818110,6840,6830,6840,6800,25624
20241002,110200,70985178610,6830,6820,6840,6820,9866
20241002,110100,70917831280,6820,6850,6850,6810,34496
20241002,110000,70682464520,6850,6850,6860,6830,53428
20241002,105900,70316490950,6850,6830,6860,6820,49048
20241002,105800,69980884820,6830,6810,6830,6800,43348
20241002,105700,69685099320,6800,6820,6830,6790,46625
20241002,105600,69367726970,6810,6820,6820,6790,75802
20241002,105500,68851864020,6810,6850,6870,6800,134902
20241002,105400,67931226430,6850,6890,6900,6850,103339
20241002,105300,67222334160,6890,6900,6900,6870,79070
20241002,105200,66678054520,6900,6930,6930,6890,37377
20241002,105100,66420048410,6920,6930,6940,6900,68031
20241002,105000,65949973760,6930,6940,6950,6910,80310
20241002,104900,65393990450,6940,6970,6980,6930,59535
20241002,104800,64980769380,6980,6980,6990,6960,28275
20241002,104700,64783525050,6970,6990,7000,6960,26087
20241002,104600,64601537160,6990,6940,6990,6930,34262
20241002,104500,64363192690,6940,7000,7010,6940,49692
20241002,104400,64017072170,7000,6960,7030,6950,88060
20241002,104300,63401555490,6970,6990,7030,6910,165777
20241002,104200,62247675880,7000,7060,7080,6950,213024
20241002,104100,60755962050,7070,7110,7120,7050,75259
20241002,104000,60223352630,7110,7120,7120,7050,75842
20241002,103900,59685910250,7120,7120,7130,7090,148695
20241002,103800,58627578870,7120,7050,7140,7050,303124
20241002,103700,56473948340,7050,7020,7080,7010,64848
20241002,103600,56016825860,7030,7020,7060,7000,50461
20241002,103500,55662401440,7010,7050,7090,7000,103734
20241002,103400,54930710250,7040,7030,7090,7020,160959
20241002,103300,53793167320,7030,7010,7090,6980,177014
20241002,103200,52545402890,7010,6950,7060,6950,127676
20241002,103100,51647677870,6950,7000,7040,6950,72270
20241002,103000,51141249550,7010,6930,7010,6920,66229
20241002,102900,50678452710,6930,6940,6950,6880,70585
20241002,102800,50190764550,6940,6980,7030,6930,54712
20241002,102700,49808250180,6980,6970,7060,6960,136276
20241002,102600,48851289470,6970,7000,7010,6960,28564
20241002,102500,48651639650,6970,6970,7000,6960,36705
20241002,102400,48395262990,6970,6950,7030,6940,123683
20241002,102300,47530978260,6940,6880,6950,6870,70812
20241002,102200,47040816760,6880,6920,6960,6870,126625
20241002,102100,46166672520,6920,6950,6990,6900,124970
20241002,102000,45300299870,6950,7060,7060,6950,88945
20241002,101900,44679264930,7060,7050,7070,7020,111606
20241002,101800,43892067450,7040,6950,7070,6950,200966
20241002,101700,42480786420,6940,7000,7010,6920,161894
20241002,101600,41355547350,7010,7050,7080,6970,153052
20241002,101500,40283915180,7050,7000,7090,7000,135531
20241002,101400,39327594730,7020,7030,7060,7000,95079
20241002,101300,38659275660,7020,7030,7100,6960,247790
20241002,101200,36915373040,7030,7050,7100,7030,158435
20241002,101100,35796999910,7060,7080,7110,7040,258977
20241002,101000,33963898770,7080,6980,7120,6950,613090
20241002,100900,29641209270,6970,6910,6980,6900,270502
20241002,100800,27763736660,6910,6840,6920,6810,108088
20241002,100700,27020210470,6830,6910,6920,6820,115135
20241002,100600,26228941160,6920,6880,6920,6860,112058
20241002,100500,25456571640,6870,6900,6900,6840,100107
20241002,100400,24768654040,6890,6920,6930,6880,175263
20241002,100300,23557878930,6900,6900,6900,6900,0
20241002,100200,23557878930,6900,6880,6900,6860,82461
20241002,100100,22989984690,6880,6810,6900,6800,321913
20241002,100000,20776629300,6800,6790,6830,6790,56413
20241002,095900,20392240300,6790,6730,6790,6730,21004
20241002,095800,20250243320,6730,6750,6750,6720,22520
20241002,095700,20098540260,6750,6770,6770,6740,26189
20241002,095600,19921808610,6760,6780,6800,6760,31845
20241002,095500,19705932390,6770,6820,6840,6770,68677
20241002,095400,19237798490,6810,6780,6820,6770,66605
20241002,095300,18784778760,6780,6770,6790,6750,39936
20241002,095200,18514445250,6770,6760,6780,6720,42870
20241002,095100,18224994960,6770,6720,6770,6710,32844
20241002,095000,18003173440,6710,6710,6750,6700,55469
20241002,094900,17629488360,6700,6670,6730,6660,26063
20241002,094800,17454866450,6670,6630,6700,6630,21816
20241002,094700,17309376350,6630,6650,6650,6600,42612
20241002,094600,17027267450,6650,6660,6680,6650,11893
20241002,094500,16948058480,6670,6700,6710,6660,22135
20241002,094400,16800158540,6710,6700,6710,6680,29436
20241002,094300,16603075310,6690,6660,6700,6650,19762
20241002,094200,16471034730,6660,6670,6680,6650,16033
20241002,094100,16364194510,6670,6640,6690,6640,18911
20241002,094000,16238131440,6650,6650,6650,6630,17539
20241002,093900,16121615250,6650,6630,6650,6600,28457
20241002,093800,15933216400,6630,6670,6670,6600,54735
20241002,093700,15570569410,6660,6650,6660,6630,20577
20241002,093600,15433845800,6650,6680,6700,6610,82606
20241002,093500,14884564570,6680,6740,6750,6670,116251
20241002,093400,14105786030,6740,6820,6840,6730,82136
20241002,093300,13549443390,6830,6840,6840,6770,77379
20241002,093200,13022113060,6840,6870,6870,6820,131122
20241002,093100,12124444370,6870,6750,6870,6740,255198
20241002,093000,10379193690,6750,6770,6800,6720,119751
20241002,092900,9568694860,6770,6700,6810,6690,167211
20241002,092800,8438144690,6690,6670,6720,6660,92351
20241002,092700,7819779410,6680,6680,6700,6660,108529
20241002,092600,7093946460,6680,6640,6690,6630,80497
20241002,092500,6558415620,6630,6570,6640,6550,49163
20241002,092400,6233632800,6570,6570,6580,6550,23492
20241002,092300,6079390770,6580,6560,6600,6560,19568
20241002,092200,5950749890,6560,6560,6610,6550,75730
20241002,092100,5451720560,6560,6560,6600,6550,40735
20241002,092000,5183640250,6560,6580,6590,6550,39314
20241002,091900,4925249450,6590,6530,6590,6530,43046
20241002,091800,4642423490,6550,6540,6550,6500,22375
20241002,091700,4496533590,6540,6570,6570,6520,41511
20241002,091600,4224357300,6570,6510,6570,6500,36717
20241002,091500,3983864290,6500,6480,6520,6470,7203
20241002,091400,3937132580,6480,6500,6530,6470,15879
20241002,091300,3834056620,6500,6510,6530,6480,25201
20241002,091200,3670051010,6510,6470,6530,6460,19983
20241002,091100,3540163680,6470,6470,6490,6450,19867
20241002,091000,3411651290,6470,6500,6520,6460,25208
20241002,090900,3248285500,6500,6550,6550,6490,55737
20241002,090800,2884923820,6530,6510,6570,6500,89042
20241002,090700,2302492030,6510,6410,6520,6400,66012
20241002,090600,1874884990,6400,6440,6480,6400,51251
20241002,090500,1544708720,6440,6380,6460,6380,34905
20241002,090400,1320342330,6400,6430,6430,6370,25710
20241002,090300,1155673530,6430,6380,6430,6330,38186
20241002,090200,911923030,6380,6310,6390,6270,26982
20241002,090100,740938740,6310,6260,6310,6220,51760
20241002,090000,417016080,6260,6280,6300,6250,66454