KissMeData/036620/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192600,8600418875,3720,3720,3720,3720,9336
20241007,192500,8600418875,3720,3720,3720,3720,0
20241007,192400,8600418875,3720,3720,3720,3720,0
20241007,192300,8600418875,3720,3720,3720,3720,0
20241007,192200,8600418875,3720,3720,3720,3720,0
20241007,192100,8600418875,3720,3720,3720,3720,0
20241007,192000,8600418875,3720,3720,3720,3720,0
20241007,191900,8600418875,3720,3720,3720,3720,0
20241007,191800,8600418875,3720,3720,3720,3720,0
20241007,191700,8600418875,3720,3720,3720,3720,0
20241007,191600,8600418875,3720,3720,3720,3720,0
20241007,191500,8600418875,3720,3720,3720,3720,0
20241007,191400,8600418875,3720,3720,3720,3720,0
20241007,191300,8600418875,3720,3720,3720,3720,0
20241007,191200,8600418875,3720,3720,3720,3720,0
20241007,191100,8600418875,3720,3720,3720,3720,0
20241007,191000,8600418875,3720,3720,3720,3720,0
20241007,190900,8600418875,3720,3720,3720,3720,0
20241007,190800,8600418875,3720,3720,3720,3720,0
20241007,190700,8600418875,3720,3720,3720,3720,0
20241007,190600,8600418875,3720,3720,3720,3720,0
20241007,190500,8600418875,3720,3720,3720,3720,0
20241007,190400,8600418875,3720,3720,3720,3720,0
20241007,190300,8600418875,3720,3720,3720,3720,0
20241007,190200,8600418875,3720,3720,3720,3720,0
20241007,190100,8600418875,3720,3720,3720,3720,0
20241007,190000,8600418875,3720,3720,3720,3720,0
20241007,185900,8600418875,3720,3720,3720,3720,0
20241007,185800,8600418875,3720,3720,3720,3720,0
20241007,185700,8600418875,3720,3720,3720,3720,0
20241007,185600,8600418875,3720,3720,3720,3720,9336
20241007,185500,8600418875,3720,3720,3720,3720,0
20241007,185400,8600418875,3720,3720,3720,3720,0
20241007,185300,8600418875,3720,3720,3720,3720,0
20241007,185200,8600418875,3720,3720,3720,3720,0
20241007,185100,8600418875,3720,3720,3720,3720,0
20241007,185000,8600418875,3720,3720,3720,3720,0
20241007,184900,8600418875,3720,3720,3720,3720,0
20241007,184800,8600418875,3720,3720,3720,3720,0
20241007,184700,8600418875,3720,3720,3720,3720,0
20241007,184600,8600418875,3720,3720,3720,3720,0
20241007,184500,8600418875,3720,3720,3720,3720,0
20241007,184400,8600418875,3720,3720,3720,3720,0
20241007,184300,8600418875,3720,3720,3720,3720,0
20241007,184200,8600418875,3720,3720,3720,3720,0
20241007,184100,8600418875,3720,3720,3720,3720,0
20241007,184000,8600418875,3720,3720,3720,3720,0
20241007,183900,8600418875,3720,3720,3720,3720,0
20241007,183800,8600418875,3720,3720,3720,3720,0
20241007,183700,8600418875,3720,3720,3720,3720,0
20241007,183600,8600418875,3720,3720,3720,3720,0
20241007,183500,8600418875,3720,3720,3720,3720,0
20241007,183400,8600418875,3720,3720,3720,3720,0
20241007,183300,8600418875,3720,3720,3720,3720,0
20241007,183200,8600418875,3720,3720,3720,3720,0
20241007,183100,8600418875,3720,3720,3720,3720,0
20241007,183000,8600418875,3720,3720,3720,3720,0
20241007,182900,8600418875,3720,3720,3720,3720,0
20241007,182800,8600418875,3720,3720,3720,3720,0
20241007,182700,8600418875,3720,3720,3720,3720,0
20241007,182600,8600418875,3720,3720,3720,3720,9336
20241007,182500,8600418875,3720,3720,3720,3720,0
20241007,182400,8600418875,3720,3720,3720,3720,0
20241007,182300,8600418875,3720,3720,3720,3720,0
20241007,182200,8600418875,3720,3720,3720,3720,0
20241007,182100,8600418875,3720,3720,3720,3720,0
20241007,182000,8600418875,3720,3720,3720,3720,0
20241007,181900,8600418875,3720,3720,3720,3720,0
20241007,181800,8600418875,3720,3720,3720,3720,0
20241007,181700,8600418875,3720,3720,3720,3720,0
20241007,181600,8600418875,3720,3720,3720,3720,0
20241007,181500,8600418875,3720,3720,3720,3720,0
20241007,181400,8600418875,3720,3720,3720,3720,0
20241007,181300,8600418875,3720,3720,3720,3720,0
20241007,181200,8600418875,3720,3720,3720,3720,0
20241007,181100,8600418875,3720,3720,3720,3720,0
20241007,181000,8600418875,3720,3720,3720,3720,0
20241007,180900,8600418875,3720,3720,3720,3720,0
20241007,180800,8600418875,3720,3720,3720,3720,0
20241007,180700,8600418875,3720,3720,3720,3720,0
20241007,180600,8600418875,3720,3720,3720,3720,0
20241007,180500,8600418875,3720,3720,3720,3720,0
20241007,180400,8600418875,3720,3720,3720,3720,0
20241007,180300,8600418875,3720,3720,3720,3720,0
20241007,180200,8600418875,3720,3720,3720,3720,0
20241007,180100,8600418875,3720,3720,3720,3720,0
20241007,180000,8600418875,3720,3720,3720,3720,0
20241007,175900,8600418875,3720,3720,3720,3720,0
20241007,175800,8600418875,3720,3720,3720,3720,0
20241007,175700,8600418875,3720,3720,3720,3720,0
20241007,175600,8600418875,3720,3720,3720,3720,9336
20241007,175500,8600418875,3720,3720,3720,3720,0
20241007,175400,8600418875,3720,3720,3720,3720,0
20241007,175300,8600418875,3720,3720,3720,3720,0
20241007,175200,8600418875,3720,3720,3720,3720,0
20241007,175100,8600418875,3720,3720,3720,3720,0
20241007,175000,8600418875,3720,3720,3720,3720,0
20241007,174900,8600418875,3720,3720,3720,3720,0
20241007,174800,8600418875,3720,3720,3720,3720,0
20241007,174700,8600418875,3720,3720,3720,3720,0
20241007,174600,8600418875,3720,3720,3720,3720,0
20241007,174500,8600418875,3720,3720,3720,3720,0
20241007,174400,8600418875,3720,3720,3720,3720,0
20241007,174300,8600418875,3720,3720,3720,3720,0
20241007,174200,8600418875,3720,3720,3720,3720,0
20241007,174100,8600418875,3720,3720,3720,3720,0
20241007,174000,8600418875,3720,3720,3720,3720,0
20241007,173900,8600418875,3720,3720,3720,3720,0
20241007,173800,8600418875,3720,3720,3720,3720,0
20241007,173700,8600418875,3720,3720,3720,3720,0
20241007,173600,8600418875,3720,3720,3720,3720,0
20241007,173500,8600418875,3720,3720,3720,3720,0
20241007,173400,8600418875,3720,3720,3720,3720,0
20241007,173300,8600418875,3720,3720,3720,3720,0
20241007,173200,8600418875,3720,3720,3720,3720,0
20241007,173100,8600418875,3720,3720,3720,3720,0
20241007,173000,8600418875,3720,3720,3720,3720,0
20241007,172900,8600418875,3720,3720,3720,3720,0
20241007,172800,8600418875,3720,3720,3720,3720,0
20241007,172700,8600418875,3720,3720,3720,3720,0
20241007,172600,8600418875,3720,3720,3720,3720,9336
20241007,172500,8600418875,3720,3720,3720,3720,0
20241007,172400,8600418875,3720,3720,3720,3720,0
20241007,172300,8600418875,3720,3720,3720,3720,0
20241007,172200,8600418875,3720,3720,3720,3720,0
20241007,172100,8600418875,3720,3720,3720,3720,0
20241007,172000,8600418875,3720,3720,3720,3720,0
20241007,171900,8600418875,3720,3720,3720,3720,0
20241007,171800,8600418875,3720,3720,3720,3720,0
20241007,171700,8600418875,3720,3720,3720,3720,0
20241007,171600,8600418875,3720,3720,3720,3720,0
20241007,171500,8600418875,3720,3720,3720,3720,0
20241007,171400,8600418875,3720,3720,3720,3720,0
20241007,171300,8600418875,3720,3720,3720,3720,0
20241007,171200,8600418875,3720,3720,3720,3720,0
20241007,171100,8600418875,3720,3720,3720,3720,0
20241007,171000,8600418875,3720,3720,3720,3720,0
20241007,170900,8600418875,3720,3720,3720,3720,0
20241007,170800,8600418875,3720,3720,3720,3720,0
20241007,170700,8600418875,3720,3720,3720,3720,0
20241007,170600,8600418875,3720,3720,3720,3720,0
20241007,170500,8600418875,3720,3720,3720,3720,0
20241007,170400,8600418875,3720,3720,3720,3720,0
20241007,170300,8600418875,3720,3720,3720,3720,0
20241007,170200,8600418875,3720,3720,3720,3720,0
20241007,170100,8600418875,3720,3720,3720,3720,0
20241007,170000,8600418875,3720,3720,3720,3720,0
20241007,165900,8600418875,3720,3720,3720,3720,0
20241007,165800,8600418875,3720,3720,3720,3720,0
20241007,165700,8600418875,3720,3720,3720,3720,0
20241007,165600,8600418875,3720,3720,3720,3720,9336
20241007,165500,8600418875,3720,3720,3720,3720,0
20241007,165400,8600418875,3720,3720,3720,3720,0
20241007,165300,8600418875,3720,3720,3720,3720,0
20241007,165200,8600418875,3720,3720,3720,3720,0
20241007,165100,8600418875,3720,3720,3720,3720,0
20241007,165000,8600418875,3720,3720,3720,3720,0
20241007,164900,8600418875,3720,3720,3720,3720,0
20241007,164800,8600418875,3720,3720,3720,3720,0
20241007,164700,8600418875,3720,3720,3720,3720,0
20241007,164600,8600418875,3720,3720,3720,3720,0
20241007,164500,8600418875,3720,3720,3720,3720,0
20241007,164400,8600418875,3720,3720,3720,3720,0
20241007,164300,8600418875,3720,3720,3720,3720,0
20241007,164200,8600418875,3720,3720,3720,3720,0
20241007,164100,8600418875,3720,3720,3720,3720,0
20241007,164000,8600418875,3720,3720,3720,3720,0
20241007,163900,8600418875,3720,3720,3720,3720,0
20241007,163800,8600418875,3720,3720,3720,3720,0
20241007,163700,8600418875,3720,3720,3720,3720,0
20241007,163600,8600418875,3720,3720,3720,3720,0
20241007,163500,8600418875,3720,3720,3720,3720,0
20241007,163400,8600418875,3720,3720,3720,3720,0
20241007,163300,8600418875,3720,3720,3720,3720,0
20241007,163200,8600418875,3720,3720,3720,3720,0
20241007,163100,8600418875,3720,3720,3720,3720,0
20241007,163000,8600418875,3720,3720,3720,3720,0
20241007,162900,8600418875,3720,3720,3720,3720,0
20241007,162800,8600418875,3720,3720,3720,3720,0
20241007,162700,8600418875,3720,3720,3720,3720,0
20241007,162600,8600418875,3720,3720,3720,3720,9336
20241007,162500,8600418875,3720,3720,3720,3720,0
20241007,162400,8600418875,3720,3720,3720,3720,0
20241007,162300,8600418875,3720,3720,3720,3720,0
20241007,162200,8600418875,3720,3720,3720,3720,0
20241007,162100,8600418875,3720,3720,3720,3720,0
20241007,162000,8600418875,3720,3720,3720,3720,0
20241007,161900,8600418875,3720,3720,3720,3720,0
20241007,161800,8600418875,3720,3720,3720,3720,0
20241007,161700,8600418875,3720,3720,3720,3720,0
20241007,161600,8600418875,3720,3720,3720,3720,0
20241007,161500,8600418875,3720,3720,3720,3720,0
20241007,161400,8600418875,3720,3720,3720,3720,0
20241007,161300,8600418875,3720,3720,3720,3720,0
20241007,161200,8600418875,3720,3720,3720,3720,0
20241007,161100,8600418875,3720,3720,3720,3720,0
20241007,161000,8600418875,3720,3720,3720,3720,0
20241007,160900,8600418875,3720,3720,3720,3720,0
20241007,160800,8600418875,3720,3720,3720,3720,0
20241007,160700,8600418875,3720,3720,3720,3720,0
20241007,160600,8600418875,3720,3720,3720,3720,0
20241007,160500,8600418875,3720,3720,3720,3720,0
20241007,160400,8600418875,3720,3720,3720,3720,0
20241007,160300,8600418875,3720,3720,3720,3720,0
20241007,160200,8600418875,3720,3720,3720,3720,0
20241007,160100,8600418875,3720,3720,3720,3720,0
20241007,160000,8600418875,3720,3720,3720,3720,0
20241007,155900,8600418875,3720,3720,3720,3720,0
20241007,155800,8600418875,3720,3720,3720,3720,0
20241007,155700,8600418875,3720,3720,3720,3720,0
20241007,155600,8600418875,3720,3720,3720,3720,9336
20241007,155500,8600418875,3720,3720,3720,3720,0
20241007,155400,8600418875,3720,3720,3720,3720,0
20241007,155300,8600418875,3720,3720,3720,3720,0
20241007,155200,8600418875,3720,3720,3720,3720,0
20241007,155100,8600418875,3720,3720,3720,3720,0
20241007,155000,8600418875,3720,3720,3720,3720,0
20241007,154900,8600418875,3720,3720,3720,3720,0
20241007,154800,8600418875,3720,3720,3720,3720,0
20241007,154700,8600418875,3720,3720,3720,3720,0
20241007,154600,8600418875,3720,3720,3720,3720,0
20241007,154500,8600418875,3720,3720,3720,3720,0
20241007,154400,8600418875,3720,3720,3720,3720,0
20241007,154300,8600418875,3720,3720,3720,3720,0
20241007,154200,8600418875,3720,3720,3720,3720,0
20241007,154100,8600418875,3720,3720,3720,3720,0
20241007,154000,8600418875,3720,3720,3720,3720,0
20241007,153900,8600418875,3720,3720,3720,3720,0
20241007,153800,8600418875,3720,3720,3720,3720,0
20241007,153700,8600418875,3720,3720,3720,3720,0
20241007,153600,8600418875,3720,3720,3720,3720,0
20241007,153500,8600418875,3720,3720,3720,3720,0
20241007,153400,8600418875,3720,3720,3720,3720,0
20241007,153300,8600418875,3720,3720,3720,3720,0
20241007,153200,8600418875,3720,3720,3720,3720,0
20241007,153100,8600418875,3720,3720,3720,3720,0
20241007,153000,8600418875,3720,3720,3720,3720,9336
20241007,152900,8565688955,3720,3720,3720,3720,0
20241007,152800,8565688955,3720,3720,3720,3720,0
20241007,152700,8565688955,3720,3720,3720,3720,0
20241007,152600,8565688955,3720,3720,3720,3720,0
20241007,152500,8565688955,3720,3720,3720,3720,0
20241007,152400,8565688955,3720,3720,3720,3720,0
20241007,152300,8565688955,3720,3720,3720,3720,0
20241007,152200,8565688955,3720,3720,3720,3720,0
20241007,152100,8565688955,3720,3720,3720,3720,0
20241007,152000,8565688955,3720,3720,3720,3720,0
20241007,151900,8565688955,3720,3710,3720,3705,1005
20241007,151800,8561962425,3715,3715,3720,3710,3150
20241007,151700,8550260305,3710,3720,3725,3710,1817
20241007,151600,8543507020,3725,3720,3725,3720,1955
20241007,151500,8536233030,3720,3715,3720,3710,3034
20241007,151400,8524963490,3720,3720,3725,3715,3298
20241007,151300,8512693775,3715,3715,3720,3710,2066
20241007,151200,8505012935,3715,3710,3720,3710,2209
20241007,151100,8496804400,3715,3715,3720,3710,1652
20241007,151000,8490664500,3715,3710,3720,3700,2656
20241007,150900,8480813715,3710,3705,3720,3700,6502
20241007,150800,8456710510,3705,3710,3710,3705,2428
20241007,150700,8447708720,3710,3700,3710,3695,1680
20241007,150600,8441486380,3695,3705,3710,3695,688
20241007,150500,8438938320,3710,3700,3710,3690,6169
20241007,150400,8416090925,3700,3700,3705,3690,1553
20241007,150300,8410349535,3705,3700,3705,3690,2541
20241007,150200,8400953165,3700,3710,3715,3700,2736
20241007,150100,8390814975,3710,3715,3725,3710,2286
20241007,150000,8382330605,3725,3720,3725,3710,2364
20241007,145900,8373539605,3720,3720,3725,3715,4487
20241007,145800,8356847450,3715,3720,3725,3710,1311
20241007,145700,8351972610,3720,3715,3730,3710,7654
20241007,145600,8323443905,3720,3720,3720,3710,2492
20241007,145500,8314186300,3715,3720,3730,3710,6831
20241007,145400,8288749905,3710,3725,3735,3710,10942
20241007,145300,8247933180,3725,3715,3735,3710,14738
20241007,145200,8193029880,3720,3695,3720,3690,23493
20241007,145100,8106038135,3690,3685,3690,3665,20716
20241007,145000,8029839295,3685,3685,3685,3680,2961
20241007,144900,8018933415,3680,3685,3685,3680,1185
20241007,144800,8014569040,3680,3685,3685,3675,1294
20241007,144700,8009803680,3685,3680,3685,3675,1783
20241007,144600,8003238610,3685,3675,3685,3675,1735
20241007,144500,7996855900,3675,3675,3680,3675,1821
20241007,144400,7990156740,3675,3680,3680,3675,1545
20241007,144300,7984476055,3675,3675,3680,3675,4601
20241007,144200,7967562915,3680,3680,3685,3675,10799
20241007,144100,7927821825,3685,3685,3690,3680,5378
20241007,144000,7908003500,3685,3685,3685,3680,5622
20241007,143900,7887287545,3690,3680,3690,3680,1130
20241007,143800,7883121645,3680,3690,3690,3680,1097
20241007,143700,7879076755,3690,3690,3690,3680,8302
20241007,143600,7848442650,3685,3690,3690,3685,1068
20241007,143500,7844503235,3680,3695,3695,3680,4543
20241007,143400,7827756245,3690,3695,3695,3690,937
20241007,143300,7824296175,3695,3690,3695,3690,826
20241007,143200,7821244985,3690,3695,3695,3690,1421
20241007,143100,7815998175,3690,3695,3695,3690,4883
20241007,143000,7797972570,3700,3690,3700,3690,5130
20241007,142900,7778995065,3695,3695,3695,3690,1009
20241007,142800,7775267975,3695,3695,3700,3695,1099
20241007,142700,7771205615,3695,3695,3700,3695,414
20241007,142600,7769675015,3690,3700,3700,3690,1568
20241007,142500,7763880645,3700,3700,3700,3695,515
20241007,142400,7761976560,3700,3700,3705,3700,1609
20241007,142300,7756023000,3700,3705,3710,3700,841
20241007,142200,7752905535,3705,3710,3710,3700,276
20241007,142100,7751882385,3705,3705,3710,3705,924
20241007,142000,7748455625,3710,3710,3710,3705,975
20241007,141900,7744839145,3710,3710,3715,3705,1380
20241007,141800,7739716270,3705,3700,3710,3695,9596
20241007,141700,7704207195,3700,3715,3715,3700,776
20241007,141600,7701328775,3715,3715,3715,3705,2305
20241007,141500,7692766340,3715,3715,3720,3715,767
20241007,141400,7689914775,3715,3715,3720,3710,2273
20241007,141300,7681463370,3715,3715,3715,3705,2879
20241007,141200,7670770180,3715,3710,3715,3705,462
20241007,141100,7669056825,3710,3715,3715,3710,1966
20241007,141000,7661755050,3715,3705,3715,3705,9422
20241007,140900,7626801280,3705,3700,3710,3695,2642
20241007,140800,7617011130,3700,3695,3705,3695,1162
20241007,140700,7612713895,3695,3700,3705,3695,1525
20241007,140600,7607073385,3695,3695,3700,3695,1016
20241007,140500,7603315020,3695,3705,3705,3695,380
20241007,140400,7601908340,3705,3705,3710,3700,1800
20241007,140300,7595241265,3705,3695,3705,3695,2405
20241007,140200,7586348040,3690,3695,3695,3690,967
20241007,140100,7582776665,3695,3690,3695,3690,611
20241007,140000,7580519790,3695,3695,3695,3690,1949
20241007,135900,7573318275,3700,3700,3705,3695,1527
20241007,135800,7567669650,3700,3700,3700,3695,217
20241007,135700,7566866760,3700,3700,3705,3695,2266
20241007,135600,7558490360,3700,3695,3705,3695,2830
20241007,135500,7548029910,3695,3705,3705,3695,2063
20241007,135400,7540399975,3705,3705,3705,3700,695
20241007,135300,7537826645,3705,3700,3705,3700,2522
20241007,135200,7528492460,3700,3710,3710,3700,868
20241007,135100,7525278140,3710,3710,3715,3705,735
20241007,135000,7522551000,3710,3715,3715,3705,558
20241007,134900,7520482105,3715,3710,3720,3705,1492
20241007,134800,7514943190,3710,3710,3710,3705,975
20241007,134700,7511326915,3710,3705,3715,3705,917
20241007,134600,7507924925,3705,3700,3710,3700,504
20241007,134500,7506058305,3710,3705,3710,3705,863
20241007,134400,7502858075,3710,3715,3715,3705,1116
20241007,134300,7498719390,3710,3710,3710,3710,331
20241007,134200,7497491380,3710,3710,3715,3705,927
20241007,134100,7494050805,3705,3715,3715,3705,642
20241007,134000,7491668695,3710,3705,3710,3700,463
20241007,133900,7489953775,3705,3705,3715,3705,1990
20241007,133800,7482580175,3700,3705,3705,3700,807
20241007,133700,7479592060,3700,3705,3705,3700,1135
20241007,133600,7475390000,3705,3705,3705,3700,1633
20241007,133500,7469344685,3700,3705,3705,3700,1289
20241007,133400,7464572945,3705,3710,3710,3705,712
20241007,133300,7461932420,3710,3710,3710,3705,564
20241007,133200,7459841130,3710,3715,3715,3705,940
20241007,133100,7456355455,3715,3720,3720,3705,2115
20241007,133000,7448513295,3710,3715,3715,3710,3648
20241007,132900,7434962660,3715,3720,3720,3715,654
20241007,132800,7432530625,3715,3715,3720,3715,353
20241007,132700,7431218620,3715,3715,3720,3705,2440
20241007,132600,7422166545,3715,3725,3725,3715,391
20241007,132500,7420713940,3725,3720,3725,3710,3127
20241007,132400,7409074795,3725,3710,3725,3710,3456
20241007,132300,7396229555,3710,3720,3720,3705,1360
20241007,132200,7391179170,3720,3720,3720,3715,368
20241007,132100,7389810970,3720,3715,3720,3705,6646
20241007,132000,7365177455,3715,3725,3725,3715,2124
20241007,131900,7357283000,3725,3730,3730,3725,6354
20241007,131800,7333595595,3730,3735,3735,3730,468
20241007,131700,7331847830,3735,3730,3740,3730,8951
20241007,131600,7298404270,3735,3740,3750,3735,9126
20241007,131500,7264270990,3735,3740,3740,3735,3730
20241007,131400,7250323880,3740,3745,3750,3740,8554
20241007,131300,7218318850,3750,3750,3750,3740,4282
20241007,131200,7202280725,3750,3720,3750,3720,45523
20241007,131100,7031896250,3730,3715,3730,3715,5451
20241007,131000,7011592980,3720,3720,3720,3715,1709
20241007,130900,7005236345,3715,3715,3720,3715,2080
20241007,130800,6997507990,3715,3715,3715,3710,970
20241007,130700,6993904645,3710,3710,3715,3710,1189
20241007,130600,6989488940,3715,3715,3715,3710,1867
20241007,130500,6982555545,3715,3715,3715,3705,3445
20241007,130400,6969786185,3710,3705,3715,3705,1184
20241007,130300,6965393325,3710,3710,3715,3710,2128
20241007,130200,6957491570,3710,3710,3715,3710,535
20241007,130100,6955505870,3710,3710,3715,3710,758
20241007,130000,6952691905,3705,3705,3715,3705,947
20241007,125900,6949179730,3705,3700,3710,3700,2983
20241007,125800,6938121300,3700,3695,3710,3695,3086
20241007,125700,6926703510,3700,3695,3700,3695,944
20241007,125600,6923212920,3700,3700,3700,3695,1072
20241007,125500,6919249280,3695,3695,3700,3690,1090
20241007,125400,6915220325,3700,3695,3700,3695,1175
20241007,125300,6910877315,3700,3695,3700,3695,1682
20241007,125200,6904658050,3700,3690,3700,3690,2047
20241007,125100,6897094890,3690,3695,3695,3685,1757
20241007,125000,6890609705,3680,3695,3705,3680,32707
20241007,124900,6770193260,3695,3710,3710,3695,9082
20241007,124800,6736604795,3705,3705,3710,3705,4352
20241007,124700,6720476900,3705,3710,3710,3705,524
20241007,124600,6718534335,3705,3705,3710,3705,1740
20241007,124500,6712083850,3705,3705,3705,3700,1640
20241007,124400,6706014250,3705,3700,3710,3700,959
20241007,124300,6702461620,3700,3705,3710,3700,3098
20241007,124200,6690996155,3710,3705,3710,3700,1132
20241007,124100,6686803050,3710,3700,3710,3700,634
20241007,124000,6684454570,3705,3705,3705,3700,690
20241007,123900,6681899170,3710,3700,3710,3700,1313
20241007,123800,6677035800,3700,3690,3705,3690,16413
20241007,123700,6616318505,3690,3690,3700,3685,2596
20241007,123600,6606731315,3695,3690,3695,3680,12951
20241007,123500,6558989920,3685,3690,3690,3685,4616
20241007,123400,6541959300,3690,3690,3695,3685,2324
20241007,123300,6533382820,3695,3690,3695,3690,6453
20241007,123200,6509568325,3690,3700,3705,3690,5083
20241007,123100,6490786530,3700,3705,3705,3695,837
20241007,123000,6487688775,3705,3695,3710,3695,1128
20241007,122900,6483511470,3695,3700,3705,3695,1224
20241007,122800,6478983825,3705,3705,3705,3700,648
20241007,122700,6476584955,3705,3705,3710,3700,1014
20241007,122600,6472827570,3710,3705,3710,3700,1179
20241007,122500,6468461345,3705,3705,3710,3700,2037
20241007,122400,6460914325,3705,3700,3705,3695,946
20241007,122300,6457413205,3700,3705,3705,3695,723
20241007,122200,6454737905,3705,3700,3705,3700,1633
20241007,122100,6448691975,3700,3710,3710,3700,3698
20241007,122000,6434988490,3705,3700,3710,3700,1142
20241007,121900,6430754940,3705,3705,3705,3700,837
20241007,121800,6427655765,3700,3700,3705,3700,1253
20241007,121700,6423017080,3700,3705,3705,3700,576
20241007,121600,6420883760,3710,3705,3710,3700,726
20241007,121500,6418193730,3700,3700,3710,3700,629
20241007,121400,6415864070,3705,3705,3710,3700,1966
20241007,121300,6408579750,3700,3705,3705,3700,2543
20241007,121200,6399169360,3705,3700,3710,3700,1610
20241007,121100,6393203870,3710,3710,3710,3705,1250
20241007,121000,6388569850,3710,3705,3720,3705,1151
20241007,120900,6384300375,3705,3710,3715,3705,753
20241007,120800,6381507960,3710,3715,3715,3705,2723
20241007,120700,6371406130,3715,3710,3715,3705,675
20241007,120600,6368900250,3715,3710,3715,3705,518
20241007,120500,6366978625,3710,3715,3715,3705,1525
20241007,120400,6361319575,3710,3710,3715,3710,598
20241007,120300,6359100370,3710,3715,3715,3710,950
20241007,120200,6355573440,3715,3710,3715,3710,1573
20241007,120100,6349735020,3715,3705,3715,3700,6077
20241007,120000,6327219500,3705,3700,3705,3700,1593
20241007,115900,6321320530,3700,3695,3705,3690,1490
20241007,115800,6315814595,3690,3695,3700,3690,943
20241007,115700,6312330805,3695,3690,3695,3690,6230
20241007,115600,6289341005,3695,3690,3695,3690,8154
20241007,115500,6259250310,3690,3700,3700,3690,5767
20241007,115400,6237942595,3700,3700,3705,3695,722
20241007,115300,6235269625,3695,3695,3705,3695,1551
20241007,115200,6229534270,3695,3700,3705,3695,895
20241007,115100,6226223685,3705,3705,3705,3700,784
20241007,115000,6223320595,3705,3700,3705,3695,906
20241007,114900,6219968390,3700,3700,3700,3695,2047
20241007,114800,6212396365,3700,3705,3705,3695,2697
20241007,114700,6202420305,3700,3700,3705,3700,779
20241007,114600,6199536680,3700,3700,3700,3695,760
20241007,114500,6196726265,3700,3700,3705,3695,3582
20241007,114400,6183473850,3700,3695,3705,3695,1078
20241007,114300,6179485775,3700,3700,3705,3700,707
20241007,114200,6176869275,3700,3700,3700,3695,889
20241007,114100,6173582830,3695,3700,3705,3695,1449
20241007,114000,6168223195,3700,3700,3700,3695,547
20241007,113900,6166201390,3700,3695,3700,3695,1687
20241007,113800,6159962470,3700,3690,3700,3690,3746
20241007,113700,6146120915,3695,3695,3700,3695,2249
20241007,113600,6137808690,3700,3695,3700,3695,1576
20241007,113500,6131982640,3695,3700,3705,3695,1640
20241007,113400,6125917080,3700,3695,3700,3695,754
20241007,113300,6123130160,3700,3715,3715,3690,32100
20241007,113200,6004307985,3715,3720,3720,3715,2436
20241007,113100,5995251055,3715,3720,3720,3715,5414
20241007,113000,5975135035,3720,3715,3720,3715,1542
20241007,112900,5969401420,3715,3725,3725,3715,8475
20241007,112800,5937873060,3725,3720,3725,3720,1369
20241007,112700,5932777800,3720,3725,3730,3720,8870
20241007,112600,5899737325,3730,3735,3735,3725,11872
20241007,112500,5855455900,3735,3730,3735,3730,1805
20241007,112400,5848719740,3730,3730,3735,3730,958
20241007,112300,5845143320,3740,3725,3740,3725,2841
20241007,112200,5834528810,3735,3735,3740,3730,4179
20241007,112100,5818936555,3735,3730,3740,3730,1292
20241007,112000,5814114625,3735,3730,3735,3730,908
20241007,111900,5810724990,3730,3740,3745,3730,7803
20241007,111800,5781571835,3740,3730,3740,3730,2590
20241007,111700,5771898745,3735,3735,3740,3730,4187
20241007,111600,5756261825,3740,3740,3740,3735,1038
20241007,111500,5752382415,3735,3740,3745,3735,1087
20241007,111400,5748318375,3740,3740,3750,3740,2383
20241007,111300,5739399100,3740,3745,3750,3740,3819
20241007,111200,5725097645,3745,3750,3755,3745,1580
20241007,111100,5719172075,3750,3755,3755,3750,5942
20241007,111000,5696865145,3760,3750,3760,3750,4685
20241007,110900,5679266130,3755,3760,3760,3750,1168
20241007,110800,5674882255,3755,3755,3760,3755,5888
20241007,110700,5652751865,3760,3755,3760,3750,12463
20241007,110600,5605995725,3755,3750,3755,3740,22159
20241007,110500,5522844780,3750,3740,3750,3740,8189
20241007,110400,5492162455,3745,3740,3750,3740,17174
20241007,110300,5427846360,3745,3740,3745,3740,591
20241007,110200,5425635380,3745,3735,3745,3735,7147
20241007,110100,5398898980,3740,3740,3745,3740,1495
20241007,110000,5393304675,3740,3740,3750,3740,16733
20241007,105900,5330585790,3745,3745,3745,3735,12040
20241007,105800,5285524190,3745,3750,3760,3740,46063
20241007,105700,5112637085,3755,3730,3755,3725,31416
20241007,105600,4995004205,3730,3735,3740,3730,5992
20241007,105500,4972601875,3735,3730,3740,3725,4992
20241007,105400,4953943570,3730,3730,3730,3725,888
20241007,105300,4950633260,3725,3730,3740,3725,6453
20241007,105200,4926529990,3725,3720,3725,3720,1026
20241007,105100,4922710780,3720,3720,3725,3720,2061
20241007,105000,4915041425,3720,3730,3730,3720,710
20241007,104900,4912397715,3730,3735,3735,3730,362
20241007,104800,4911047430,3735,3725,3735,3725,9159
20241007,104700,4876877220,3725,3725,3730,3725,760
20241007,104600,4874043290,3730,3740,3740,3725,4809
20241007,104500,4856086480,3740,3730,3745,3730,4004
20241007,104400,4841113720,3735,3740,3740,3730,4360
20241007,104300,4824831860,3745,3745,3745,3740,1252
20241007,104200,4820144765,3745,3740,3745,3735,9806
20241007,104100,4783434585,3740,3740,3745,3740,1451
20241007,104000,4778007225,3745,3730,3745,3730,7435
20241007,103900,4750222720,3730,3730,3730,3725,1652
20241007,103800,4744062870,3725,3715,3725,3715,2115
20241007,103700,4736194520,3715,3720,3720,3715,2276
20241007,103600,4727737770,3715,3720,3720,3715,1571
20241007,103500,4721895215,3720,3715,3720,3715,359
20241007,103400,4720559960,3715,3715,3720,3715,1566
20241007,103300,4714739800,3715,3720,3720,3715,1806
20241007,103200,4708029300,3720,3725,3725,3720,1747
20241007,103100,4701526975,3725,3730,3730,3720,710
20241007,103000,4698881740,3725,3715,3725,3715,5472
20241007,102900,4678516305,3715,3720,3720,3715,1113
20241007,102800,4674376710,3720,3720,3720,3710,1238
20241007,102700,4669775340,3720,3715,3720,3715,638
20241007,102600,4667404025,3715,3715,3715,3710,570
20241007,102500,4665287235,3715,3715,3720,3715,6233
20241007,102400,4642126760,3715,3715,3720,3715,3529
20241007,102300,4629014385,3710,3710,3715,3710,1661
20241007,102200,4622850075,3715,3710,3715,3710,589
20241007,102100,4620664440,3705,3715,3720,3705,1523
20241007,102000,4615011090,3715,3710,3720,3705,2885
20241007,101900,4604303740,3715,3710,3715,3710,5747
20241007,101800,4582979915,3715,3705,3715,3700,1113
20241007,101700,4578857765,3705,3715,3715,3705,2708
20241007,101600,4568821150,3705,3730,3735,3705,17591
20241007,101500,4503328810,3730,3735,3740,3730,3290
20241007,101400,4491046535,3735,3740,3740,3735,2315
20241007,101300,4482392640,3740,3745,3745,3735,7659
20241007,101200,4453737025,3745,3740,3745,3740,4619
20241007,101100,4436447915,3745,3745,3750,3740,3952
20241007,101000,4421651550,3745,3755,3755,3745,5609
20241007,100900,4400609955,3755,3755,3760,3750,3116
20241007,100800,4388913120,3750,3750,3755,3745,4718
20241007,100700,4371223025,3755,3750,3755,3750,13853
20241007,100600,4319250630,3750,3745,3755,3745,10780
20241007,100500,4278833785,3745,3750,3750,3740,2819
20241007,100400,4268277790,3750,3745,3755,3745,8631
20241007,100300,4235922005,3740,3750,3750,3740,10572
20241007,100200,4196324030,3750,3750,3750,3740,20871
20241007,100100,4118195240,3750,3725,3755,3725,11582
20241007,100000,4074850330,3735,3735,3735,3725,11670
20241007,095900,4031309850,3740,3750,3750,3730,14156
20241007,095800,3978470390,3740,3720,3755,3715,54861
20241007,095700,3773345555,3715,3710,3720,3705,13590
20241007,095600,3722861025,3710,3700,3720,3700,15992
20241007,095500,3663445180,3705,3710,3715,3700,4860
20241007,095400,3645430895,3710,3710,3715,3705,13412
20241007,095300,3595707325,3715,3710,3715,3710,7064
20241007,095200,3569481260,3710,3705,3710,3700,6846
20241007,095100,3544106805,3705,3695,3705,3690,11619
20241007,095000,3501111180,3695,3700,3705,3695,4537
20241007,094900,3484318865,3700,3675,3700,3675,26602
20241007,094800,3386220805,3675,3675,3675,3665,5180
20241007,094700,3367202870,3675,3670,3675,3660,697
20241007,094600,3364644875,3665,3675,3675,3665,1927
20241007,094500,3357570065,3675,3675,3675,3675,1794
20241007,094400,3350977115,3670,3660,3670,3660,868
20241007,094300,3347794395,3660,3660,3665,3660,2179
20241007,094200,3339811065,3665,3660,3665,3655,3424
20241007,094100,3327281440,3650,3650,3650,3640,6171
20241007,094000,3304792515,3645,3660,3660,3645,4132
20241007,093900,3289710480,3650,3675,3675,3650,12011
20241007,093800,3245737980,3675,3670,3675,3665,4872
20241007,093700,3227853655,3665,3675,3680,3665,10225
20241007,093600,3190317985,3675,3680,3680,3670,8602
20241007,093500,3158712835,3680,3680,3685,3680,6592
20241007,093400,3134453415,3685,3685,3690,3675,6804
20241007,093300,3109413045,3690,3710,3715,3690,22789
20241007,093200,3025150215,3710,3695,3720,3695,31290
20241007,093100,2909155095,3695,3705,3705,3695,11270
20241007,093000,2867478445,3705,3705,3710,3700,6453
20241007,092900,2843591505,3705,3710,3715,3700,14019
20241007,092800,2791612300,3715,3720,3725,3705,12717
20241007,092700,2744351415,3720,3725,3730,3710,15490
20241007,092600,2686741395,3725,3735,3735,3725,5305
20241007,092500,2666960570,3730,3745,3755,3730,24544
20241007,092400,2575098195,3750,3695,3805,3695,230327
20241007,092300,1706958030,3695,3700,3700,3690,10289
20241007,092200,1668917680,3705,3685,3705,3685,17277
20241007,092100,1605127615,3685,3685,3690,3680,5347
20241007,092000,1585430890,3700,3700,3700,3680,15840
20241007,091900,1527012060,3700,3700,3720,3685,38238
20241007,091800,1385571415,3700,3735,3735,3690,45742
20241007,091700,1215767235,3735,3745,3775,3730,60266
20241007,091600,989601215,3745,3695,3765,3695,77579
20241007,091500,700506645,3695,3680,3695,3675,26619
20241007,091400,602355995,3685,3650,3710,3650,49383
20241007,091300,420719055,3650,3620,3655,3615,21275
20241007,091200,343340335,3625,3610,3635,3600,27813
20241007,091100,242657665,3610,3600,3610,3600,6766
20241007,091000,218279865,3600,3580,3605,3580,4421
20241007,090900,202398610,3580,3585,3585,3570,732
20241007,090800,199778420,3585,3580,3585,3565,1171
20241007,090700,195590160,3580,3560,3585,3560,1222
20241007,090600,191222805,3575,3570,3575,3540,11312
20241007,090500,151006150,3555,3585,3585,3555,2842
20241007,090400,140846630,3580,3575,3590,3570,6124
20241007,090300,118926715,3580,3590,3590,3580,1754
20241007,090200,112639660,3600,3610,3610,3580,1904
20241007,090100,105810810,3610,3595,3615,3575,16651
20241007,090000,45962300,3595,3590,3600,3590,12801