KissMeData/037270/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,192200,188303352640,6910,6910,6910,6910,275452
20241028,192100,188303352640,6910,6910,6910,6910,0
20241028,192000,188303352640,6910,6910,6910,6910,0
20241028,191900,188303352640,6910,6910,6910,6910,0
20241028,191800,188303352640,6910,6910,6910,6910,0
20241028,191700,188303352640,6910,6910,6910,6910,0
20241028,191600,188303352640,6910,6910,6910,6910,0
20241028,191500,188303352640,6910,6910,6910,6910,0
20241028,191400,188303352640,6910,6910,6910,6910,0
20241028,191300,188303352640,6910,6910,6910,6910,0
20241028,191200,188303352640,6910,6910,6910,6910,0
20241028,191100,188303352640,6910,6910,6910,6910,0
20241028,191000,188303352640,6910,6910,6910,6910,0
20241028,190900,188303352640,6910,6910,6910,6910,0
20241028,190800,188303352640,6910,6910,6910,6910,0
20241028,190700,188303352640,6910,6910,6910,6910,0
20241028,190600,188303352640,6910,6910,6910,6910,0
20241028,190500,188303352640,6910,6910,6910,6910,0
20241028,190400,188303352640,6910,6910,6910,6910,0
20241028,190300,188303352640,6910,6910,6910,6910,0
20241028,190200,188303352640,6910,6910,6910,6910,0
20241028,190100,188303352640,6910,6910,6910,6910,0
20241028,190000,188303352640,6910,6910,6910,6910,0
20241028,185900,188303352640,6910,6910,6910,6910,0
20241028,185800,188303352640,6910,6910,6910,6910,0
20241028,185700,188303352640,6910,6910,6910,6910,0
20241028,185600,188303352640,6910,6910,6910,6910,0
20241028,185500,188303352640,6910,6910,6910,6910,0
20241028,185400,188303352640,6910,6910,6910,6910,0
20241028,185300,188303352640,6910,6910,6910,6910,0
20241028,185200,188303352640,6910,6910,6910,6910,275452
20241028,185100,188303352640,6910,6910,6910,6910,0
20241028,185000,188303352640,6910,6910,6910,6910,0
20241028,184900,188303352640,6910,6910,6910,6910,0
20241028,184800,188303352640,6910,6910,6910,6910,0
20241028,184700,188303352640,6910,6910,6910,6910,0
20241028,184600,188303352640,6910,6910,6910,6910,0
20241028,184500,188303352640,6910,6910,6910,6910,0
20241028,184400,188303352640,6910,6910,6910,6910,0
20241028,184300,188303352640,6910,6910,6910,6910,0
20241028,184200,188303352640,6910,6910,6910,6910,0
20241028,184100,188303352640,6910,6910,6910,6910,0
20241028,184000,188303352640,6910,6910,6910,6910,0
20241028,183900,188303352640,6910,6910,6910,6910,0
20241028,183800,188303352640,6910,6910,6910,6910,0
20241028,183700,188303352640,6910,6910,6910,6910,0
20241028,183600,188303352640,6910,6910,6910,6910,0
20241028,183500,188303352640,6910,6910,6910,6910,0
20241028,183400,188303352640,6910,6910,6910,6910,0
20241028,183300,188303352640,6910,6910,6910,6910,0
20241028,183200,188303352640,6910,6910,6910,6910,0
20241028,183100,188303352640,6910,6910,6910,6910,0
20241028,183000,188303352640,6910,6910,6910,6910,0
20241028,182900,188303352640,6910,6910,6910,6910,0
20241028,182800,188303352640,6910,6910,6910,6910,0
20241028,182700,188303352640,6910,6910,6910,6910,0
20241028,182600,188303352640,6910,6910,6910,6910,0
20241028,182500,188303352640,6910,6910,6910,6910,0
20241028,182400,188303352640,6910,6910,6910,6910,0
20241028,182300,188303352640,6910,6910,6910,6910,0
20241028,182200,188303352640,6910,6910,6910,6910,275452
20241028,182100,188303352640,6910,6910,6910,6910,0
20241028,182000,188303352640,6910,6910,6910,6910,0
20241028,181900,188303352640,6910,6910,6910,6910,0
20241028,181800,188303352640,6910,6910,6910,6910,0
20241028,181700,188303352640,6910,6910,6910,6910,0
20241028,181600,188303352640,6910,6910,6910,6910,0
20241028,181500,188303352640,6910,6910,6910,6910,0
20241028,181400,188303352640,6910,6910,6910,6910,0
20241028,181300,188303352640,6910,6910,6910,6910,0
20241028,181200,188303352640,6910,6910,6910,6910,0
20241028,181100,188303352640,6910,6910,6910,6910,0
20241028,181000,188303352640,6910,6910,6910,6910,0
20241028,180900,188303352640,6910,6910,6910,6910,0
20241028,180800,188303352640,6910,6910,6910,6910,0
20241028,180700,188303352640,6910,6910,6910,6910,0
20241028,180600,188303352640,6910,6910,6910,6910,0
20241028,180500,188303352640,6910,6910,6910,6910,0
20241028,180400,188303352640,6910,6910,6910,6910,0
20241028,180300,188303352640,6910,6910,6910,6910,0
20241028,180200,188303352640,6910,6910,6910,6910,0
20241028,180100,188303352640,6910,6910,6910,6910,0
20241028,180000,188303352640,6910,6910,6910,6910,0
20241028,175900,188303352640,6910,6910,6910,6910,0
20241028,175800,188303352640,6910,6910,6910,6910,0
20241028,175700,188303352640,6910,6910,6910,6910,0
20241028,175600,188303352640,6910,6910,6910,6910,0
20241028,175500,188303352640,6910,6910,6910,6910,0
20241028,175400,188303352640,6910,6910,6910,6910,0
20241028,175300,188303352640,6910,6910,6910,6910,0
20241028,175200,188303352640,6910,6910,6910,6910,275452
20241028,175100,188303352640,6910,6910,6910,6910,0
20241028,175000,188303352640,6910,6910,6910,6910,0
20241028,174900,188303352640,6910,6910,6910,6910,0
20241028,174800,188303352640,6910,6910,6910,6910,0
20241028,174700,188303352640,6910,6910,6910,6910,0
20241028,174600,188303352640,6910,6910,6910,6910,0
20241028,174500,188303352640,6910,6910,6910,6910,0
20241028,174400,188303352640,6910,6910,6910,6910,0
20241028,174300,188303352640,6910,6910,6910,6910,0
20241028,174200,188303352640,6910,6910,6910,6910,0
20241028,174100,188303352640,6910,6910,6910,6910,0
20241028,174000,188303352640,6910,6910,6910,6910,0
20241028,173900,188303352640,6910,6910,6910,6910,0
20241028,173800,188303352640,6910,6910,6910,6910,0
20241028,173700,188303352640,6910,6910,6910,6910,0
20241028,173600,188303352640,6910,6910,6910,6910,0
20241028,173500,188303352640,6910,6910,6910,6910,0
20241028,173400,188303352640,6910,6910,6910,6910,0
20241028,173300,188303352640,6910,6910,6910,6910,0
20241028,173200,188303352640,6910,6910,6910,6910,0
20241028,173100,188303352640,6910,6910,6910,6910,0
20241028,173000,188303352640,6910,6910,6910,6910,0
20241028,172900,188303352640,6910,6910,6910,6910,0
20241028,172800,188303352640,6910,6910,6910,6910,0
20241028,172700,188303352640,6910,6910,6910,6910,0
20241028,172600,188303352640,6910,6910,6910,6910,0
20241028,172500,188303352640,6910,6910,6910,6910,0
20241028,172400,188303352640,6910,6910,6910,6910,0
20241028,172300,188303352640,6910,6910,6910,6910,0
20241028,172200,188303352640,6910,6910,6910,6910,275452
20241028,172100,188303352640,6910,6910,6910,6910,0
20241028,172000,188303352640,6910,6910,6910,6910,0
20241028,171900,188303352640,6910,6910,6910,6910,0
20241028,171800,188303352640,6910,6910,6910,6910,0
20241028,171700,188303352640,6910,6910,6910,6910,0
20241028,171600,188303352640,6910,6910,6910,6910,0
20241028,171500,188303352640,6910,6910,6910,6910,0
20241028,171400,188303352640,6910,6910,6910,6910,0
20241028,171300,188303352640,6910,6910,6910,6910,0
20241028,171200,188303352640,6910,6910,6910,6910,0
20241028,171100,188303352640,6910,6910,6910,6910,0
20241028,171000,188303352640,6910,6910,6910,6910,0
20241028,170900,188303352640,6910,6910,6910,6910,0
20241028,170800,188303352640,6910,6910,6910,6910,0
20241028,170700,188303352640,6910,6910,6910,6910,0
20241028,170600,188303352640,6910,6910,6910,6910,0
20241028,170500,188303352640,6910,6910,6910,6910,0
20241028,170400,188303352640,6910,6910,6910,6910,0
20241028,170300,188303352640,6910,6910,6910,6910,0
20241028,170200,188303352640,6910,6910,6910,6910,0
20241028,170100,188303352640,6910,6910,6910,6910,0
20241028,170000,188303352640,6910,6910,6910,6910,0
20241028,165900,188303352640,6910,6910,6910,6910,0
20241028,165800,188303352640,6910,6910,6910,6910,0
20241028,165700,188303352640,6910,6910,6910,6910,0
20241028,165600,188303352640,6910,6910,6910,6910,0
20241028,165500,188303352640,6910,6910,6910,6910,0
20241028,165400,188303352640,6910,6910,6910,6910,0
20241028,165300,188303352640,6910,6910,6910,6910,0
20241028,165200,188303352640,6910,6910,6910,6910,275452
20241028,165100,188303352640,6910,6910,6910,6910,0
20241028,165000,188303352640,6910,6910,6910,6910,0
20241028,164900,188303352640,6910,6910,6910,6910,0
20241028,164800,188303352640,6910,6910,6910,6910,0
20241028,164700,188303352640,6910,6910,6910,6910,0
20241028,164600,188303352640,6910,6910,6910,6910,0
20241028,164500,188303352640,6910,6910,6910,6910,0
20241028,164400,188303352640,6910,6910,6910,6910,0
20241028,164300,188303352640,6910,6910,6910,6910,0
20241028,164200,188303352640,6910,6910,6910,6910,0
20241028,164100,188303352640,6910,6910,6910,6910,0
20241028,164000,188303352640,6910,6910,6910,6910,0
20241028,163900,188303352640,6910,6910,6910,6910,0
20241028,163800,188303352640,6910,6910,6910,6910,0
20241028,163700,188303352640,6910,6910,6910,6910,0
20241028,163600,188303352640,6910,6910,6910,6910,0
20241028,163500,188303352640,6910,6910,6910,6910,0
20241028,163400,188303352640,6910,6910,6910,6910,0
20241028,163300,188303352640,6910,6910,6910,6910,0
20241028,163200,188303352640,6910,6910,6910,6910,0
20241028,163100,188303352640,6910,6910,6910,6910,0
20241028,163000,188303352640,6910,6910,6910,6910,0
20241028,162900,188303352640,6910,6910,6910,6910,0
20241028,162800,188303352640,6910,6910,6910,6910,0
20241028,162700,188303352640,6910,6910,6910,6910,0
20241028,162600,188303352640,6910,6910,6910,6910,0
20241028,162500,188303352640,6910,6910,6910,6910,0
20241028,162400,188303352640,6910,6910,6910,6910,0
20241028,162300,188303352640,6910,6910,6910,6910,0
20241028,162200,188303352640,6910,6910,6910,6910,275452
20241028,162100,188303352640,6910,6910,6910,6910,0
20241028,162000,188303352640,6910,6910,6910,6910,0
20241028,161900,188303352640,6910,6910,6910,6910,0
20241028,161800,188303352640,6910,6910,6910,6910,0
20241028,161700,188303352640,6910,6910,6910,6910,0
20241028,161600,188303352640,6910,6910,6910,6910,0
20241028,161500,188303352640,6910,6910,6910,6910,0
20241028,161400,188303352640,6910,6910,6910,6910,0
20241028,161300,188303352640,6910,6910,6910,6910,0
20241028,161200,188303352640,6910,6910,6910,6910,0
20241028,161100,188303352640,6910,6910,6910,6910,0
20241028,161000,188303352640,6910,6910,6910,6910,0
20241028,160900,188303352640,6910,6910,6910,6910,0
20241028,160800,188303352640,6910,6910,6910,6910,0
20241028,160700,188303352640,6910,6910,6910,6910,0
20241028,160600,188303352640,6910,6910,6910,6910,0
20241028,160500,188303352640,6910,6910,6910,6910,0
20241028,160400,188303352640,6910,6910,6910,6910,0
20241028,160300,188303352640,6910,6910,6910,6910,0
20241028,160200,188303352640,6910,6910,6910,6910,0
20241028,160100,188303352640,6910,6910,6910,6910,0
20241028,160000,188303352640,6910,6910,6910,6910,0
20241028,155900,188303352640,6910,6910,6910,6910,0
20241028,155800,188303352640,6910,6910,6910,6910,0
20241028,155700,188303352640,6910,6910,6910,6910,0
20241028,155600,188303352640,6910,6910,6910,6910,0
20241028,155500,188303352640,6910,6910,6910,6910,0
20241028,155400,188303352640,6910,6910,6910,6910,0
20241028,155300,188303352640,6910,6910,6910,6910,0
20241028,155200,188303352640,6910,6910,6910,6910,275452
20241028,155100,188303352640,6910,6910,6910,6910,0
20241028,155000,188303352640,6910,6910,6910,6910,0
20241028,154900,188303352640,6910,6910,6910,6910,0
20241028,154800,188303352640,6910,6910,6910,6910,0
20241028,154700,188303352640,6910,6910,6910,6910,0
20241028,154600,188303352640,6910,6910,6910,6910,0
20241028,154500,188303352640,6910,6910,6910,6910,0
20241028,154400,188303352640,6910,6910,6910,6910,0
20241028,154300,188303352640,6910,6910,6910,6910,0
20241028,154200,188303352640,6910,6910,6910,6910,0
20241028,154100,188303352640,6910,6910,6910,6910,0
20241028,154000,188303352640,6910,6910,6910,6910,0
20241028,153900,188303352640,6910,6910,6910,6910,0
20241028,153800,188303352640,6910,6910,6910,6910,0
20241028,153700,188303352640,6910,6910,6910,6910,0
20241028,153600,188303352640,6910,6910,6910,6910,0
20241028,153500,188303352640,6910,6910,6910,6910,0
20241028,153400,188303352640,6910,6910,6910,6910,0
20241028,153300,188303352640,6910,6910,6910,6910,0
20241028,153200,188303352640,6910,6910,6910,6910,0
20241028,153100,188303352640,6910,6910,6910,6910,0
20241028,153000,188303352640,6910,6910,6910,6910,275452
20241028,152900,186399979320,6940,6940,6940,6940,0
20241028,152800,186399979320,6940,6940,6940,6940,0
20241028,152700,186399979320,6940,6940,6940,6940,0
20241028,152600,186399979320,6940,6940,6940,6940,0
20241028,152500,186399979320,6940,6940,6940,6940,0
20241028,152400,186399979320,6940,6940,6940,6940,0
20241028,152300,186399979320,6940,6940,6940,6940,0
20241028,152200,186399979320,6940,6940,6940,6940,0
20241028,152100,186399979320,6940,6940,6940,6940,0
20241028,152000,186399979320,6940,6940,6940,6940,0
20241028,151900,186399979320,6940,6920,6940,6880,163866
20241028,151800,185268207950,6920,6960,6960,6880,158498
20241028,151700,184172819290,6960,7010,7010,6900,369816
20241028,151600,181607218850,7010,7000,7010,6970,76361
20241028,151500,181073247100,7000,7010,7030,6990,103637
20241028,151400,180347527740,7020,7010,7080,6990,215559
20241028,151300,178829543690,6990,6980,7020,6930,163726
20241028,151200,177688062600,6980,6990,7030,6970,127840
20241028,151100,176792991120,7000,6960,7010,6960,105092
20241028,151000,176058021880,6960,6960,6990,6940,81805
20241028,150900,175489224310,6960,6990,7000,6940,104883
20241028,150800,174759535290,7000,6980,7030,6980,81415
20241028,150700,174188976300,6990,7020,7020,6970,73980
20241028,150600,173671489570,7020,7010,7020,6950,162954
20241028,150500,172532727840,7030,7050,7070,7000,146967
20241028,150400,171497508980,7050,6980,7050,6980,141326
20241028,150300,170504721650,6980,7050,7130,6980,494295
20241028,150200,167008986980,7050,6930,7080,6900,890696
20241028,150100,160777636150,6920,6930,6940,6910,124949
20241028,150000,159911537130,6930,6890,6930,6880,77685
20241028,145900,159374879700,6890,6890,6900,6870,34824
20241028,145800,159135103870,6890,6900,6900,6860,34815
20241028,145700,158895681320,6900,6920,6920,6860,79913
20241028,145600,158344510690,6910,6870,6920,6860,147563
20241028,145500,157326005190,6870,6810,6870,6800,43316
20241028,145400,157029500150,6810,6800,6820,6800,20894
20241028,145300,156887329550,6800,6830,6830,6800,37396
20241028,145200,156632674270,6830,6840,6840,6810,39314
20241028,145100,156364352630,6830,6850,6850,6830,16524
20241028,145000,156251326940,6850,6850,6870,6830,30317
20241028,144900,156043605820,6850,6850,6870,6840,23452
20241028,144800,155882697950,6840,6830,6860,6830,15408
20241028,144700,155777234200,6830,6870,6870,6830,31221
20241028,144600,155563116720,6860,6880,6880,6850,41623
20241028,144500,155277102730,6880,6840,6890,6840,64787
20241028,144400,154831800580,6840,6900,6900,6810,60736
20241028,144300,154415504640,6900,6830,6910,6820,256454
20241028,144200,152650629490,6830,6780,6830,6770,56608
20241028,144100,152265476160,6780,6780,6800,6780,10239
20241028,144000,152195991300,6780,6780,6790,6750,14763
20241028,143900,152096116240,6780,6790,6790,6740,41538
20241028,143800,151815260430,6790,6810,6810,6790,27144
20241028,143700,151630808410,6800,6820,6820,6800,12410
20241028,143600,151546292660,6810,6810,6820,6790,70092
20241028,143500,151069035710,6810,6810,6820,6810,16444
20241028,143400,150956942390,6810,6810,6820,6790,21767
20241028,143300,150808634390,6810,6800,6820,6790,16255
20241028,143200,150697988260,6800,6810,6820,6790,23474
20241028,143100,150538234550,6820,6780,6830,6770,33333
20241028,143000,150311490690,6780,6770,6790,6760,10075
20241028,142900,150243266740,6790,6770,6790,6740,29102
20241028,142800,150046540620,6770,6770,6780,6750,18861
20241028,142700,149919037930,6760,6830,6840,6750,70417
20241028,142600,149440730000,6830,6810,6830,6790,30727
20241028,142500,149231232240,6810,6790,6830,6780,39751
20241028,142400,148960681700,6790,6730,6790,6730,35801
20241028,142300,148718738910,6730,6780,6790,6730,60290
20241028,142200,148311526310,6790,6790,6800,6770,16189
20241028,142100,148201729350,6790,6790,6800,6780,22154
20241028,142000,148051338980,6790,6800,6800,6760,36706
20241028,141900,147802638900,6800,6780,6800,6780,21952
20241028,141800,147653556410,6790,6840,6850,6780,48073
20241028,141700,147325784200,6830,6800,6840,6770,29192
20241028,141600,147127153760,6800,6830,6860,6740,88977
20241028,141500,146521843460,6830,6860,6860,6820,49777
20241028,141400,146181458330,6870,6840,6880,6830,67598
20241028,141300,145718165850,6860,6790,6900,6790,234024
20241028,141200,144112010820,6790,6790,6800,6770,20386
20241028,141100,143973681100,6780,6810,6810,6780,42943
20241028,141000,143682108290,6800,6810,6830,6780,50779
20241028,140900,143336475770,6820,6760,6830,6750,85634
20241028,140800,142753848380,6760,6820,6820,6750,84563
20241028,140700,142180130590,6820,6740,6840,6720,191530
20241028,140600,140880558450,6740,6690,6740,6680,69025
20241028,140500,140417166460,6680,6690,6700,6670,17847
20241028,140400,140297825870,6700,6700,6720,6680,54219
20241028,140300,139934425620,6700,6630,6710,6630,52926
20241028,140200,139580842390,6630,6630,6640,6610,17259
20241028,140100,139466508460,6620,6660,6660,6620,37428
20241028,140000,139218052210,6660,6630,6660,6630,27622
20241028,135900,139034452200,6640,6610,6640,6600,44719
20241028,135800,138738278520,6590,6610,6620,6570,37926
20241028,135700,138488060960,6620,6610,6630,6600,34322
20241028,135600,138261009250,6610,6570,6620,6560,78610
20241028,135500,137742687470,6580,6600,6620,6570,96189
20241028,135400,137109136240,6590,6670,6680,6590,97679
20241028,135300,136462618600,6680,6640,6690,6630,51770
20241028,135200,136117940610,6640,6670,6680,6640,56245
20241028,135100,135743511990,6660,6680,6690,6660,32603
20241028,135000,135525906940,6680,6710,6710,6670,32332
20241028,134900,135309656420,6710,6720,6740,6650,108466
20241028,134800,134584077700,6720,6730,6740,6720,13501
20241028,134700,134493194140,6740,6740,6750,6720,16395
20241028,134600,134382814190,6740,6730,6770,6730,23702
20241028,134500,134222866130,6730,6740,6750,6720,34414
20241028,134400,133991267010,6730,6760,6770,6730,42414
20241028,134300,133704694220,6760,6730,6760,6720,11384
20241028,134200,133627936970,6730,6770,6770,6720,56676
20241028,134100,133245294300,6780,6730,6780,6720,70011
20241028,134000,132772446390,6730,6710,6740,6710,23433
20241028,133900,132614783820,6710,6720,6720,6700,21037
20241028,133800,132473666030,6720,6710,6720,6700,36872
20241028,133700,132226343560,6710,6750,6750,6710,44642
20241028,133600,131926035180,6750,6700,6750,6690,98959
20241028,133500,131260159900,6700,6670,6710,6640,103532
20241028,133400,130569586970,6660,6660,6680,6640,110431
20241028,133300,129833983830,6660,6680,6730,6660,157174
20241028,133200,128780713370,6670,6800,6820,6660,195074
20241028,133100,127468286030,6810,6830,6850,6800,49697
20241028,133000,127129415220,6840,6800,6840,6790,59389
20241028,132900,126725241950,6800,6830,6840,6800,36734
20241028,132800,126474969290,6830,6840,6850,6820,23120
20241028,132700,126317049000,6840,6860,6860,6830,23937
20241028,132600,126153265310,6860,6830,6880,6810,59949
20241028,132500,125743895930,6830,6850,6860,6830,42283
20241028,132400,125454751060,6850,6850,6870,6830,40972
20241028,132300,125174352680,6850,6880,6880,6840,61302
20241028,132200,124753567000,6870,6880,6920,6870,54554
20241028,132100,124377267580,6890,6910,6930,6880,89426
20241028,132000,123759110410,6910,6900,6920,6880,46315
20241028,131900,123439461420,6890,6860,6900,6850,63305
20241028,131800,123003457150,6860,6830,6870,6820,36063
20241028,131700,122756868770,6830,6830,6840,6790,94147
20241028,131600,122115655430,6830,6870,6870,6820,62230
20241028,131500,121689876610,6880,6900,6900,6870,27050
20241028,131400,121503607360,6900,6850,6900,6840,48207
20241028,131300,121172456910,6850,6890,6890,6830,93778
20241028,131200,120529685410,6890,6890,6900,6880,35293
20241028,131100,120286452970,6900,6910,6920,6890,40225
20241028,131000,120008781310,6910,6950,6950,6890,88095
20241028,130900,119399069430,6950,6910,6950,6900,113291
20241028,130800,118613469720,6910,6870,6910,6860,60064
20241028,130700,118199562570,6870,6830,6870,6830,64347
20241028,130600,117759179970,6840,6900,6900,6840,128392
20241028,130500,116877727160,6900,6900,6910,6880,53472
20241028,130400,116509187720,6900,6890,6930,6890,51362
20241028,130300,116154386660,6900,6920,6950,6890,123230
20241028,130200,115301434110,6920,6880,6940,6870,146565
20241028,130100,114287451930,6870,6880,6900,6850,65055
20241028,130000,113840546380,6870,6880,6900,6860,73734
20241028,125900,113333048390,6880,6870,6910,6860,50294
20241028,125800,112986580100,6870,6900,6900,6850,107639
20241028,125700,112246602530,6890,6930,6930,6880,87970
20241028,125600,111639253300,6930,6910,6930,6850,160457
20241028,125500,110533099510,6910,6830,6920,6830,154341
20241028,125400,109471247780,6830,6790,6850,6790,194532
20241028,125300,108143741170,6800,6860,6890,6750,332661
20241028,125200,105877271990,6860,6900,7000,6850,762909
20241028,125100,100585095930,6900,6900,6940,6890,471296
20241028,125000,97328393310,6890,6890,6890,6890,0
20241028,124900,97328393310,6890,6890,6890,6890,0
20241028,124800,97328393310,6890,6750,6890,6740,498497
20241028,124700,93920459840,6760,6710,6760,6710,91105
20241028,124600,93307122750,6720,6710,6740,6690,56864
20241028,124500,92925038130,6700,6740,6750,6690,116150
20241028,124400,92144612440,6740,6700,6750,6700,102885
20241028,124300,91452210900,6710,6710,6750,6680,224804
20241028,124200,89940419770,6710,6630,6730,6610,238065
20241028,124100,88345511690,6620,6650,6650,6620,44034
20241028,124000,88053230870,6650,6680,6680,6620,86071
20241028,123900,87480907990,6680,6620,6680,6610,164364
20241028,123800,86386538920,6620,6550,6630,6530,98283
20241028,123700,85738908120,6550,6560,6570,6550,19880
20241028,123600,85608483480,6560,6540,6570,6530,30310
20241028,123500,85410007430,6540,6570,6570,6530,37606
20241028,123400,85164045480,6570,6610,6610,6550,39285
20241028,123300,84905941080,6610,6570,6610,6550,38065
20241028,123200,84655672760,6560,6620,6620,6540,73479
20241028,123100,84172590020,6620,6590,6650,6590,116194
20241028,123000,83402698300,6610,6600,6610,6580,95453
20241028,122900,82772668820,6600,6510,6620,6510,218862
20241028,122800,81332983020,6520,6510,6520,6500,21785
20241028,122700,81191099190,6510,6470,6520,6470,17738
20241028,122600,81075941730,6470,6530,6530,6470,56774
20241028,122500,80707340540,6520,6510,6540,6500,22882
20241028,122400,80558058130,6500,6530,6530,6500,24951
20241028,122300,80395675850,6530,6520,6530,6510,16286
20241028,122200,80289532910,6510,6530,6550,6500,76076
20241028,122100,79793041570,6540,6490,6540,6480,118025
20241028,122000,79023536920,6490,6430,6500,6420,77502
20241028,121900,78522712830,6440,6450,6460,6430,32067
20241028,121800,78316068440,6440,6450,6470,6420,88777
20241028,121700,77744209830,6450,6490,6510,6450,91107
20241028,121600,77153371050,6490,6490,6500,6470,33670
20241028,121500,76934949240,6490,6460,6490,6450,48203
20241028,121400,76623521920,6450,6480,6500,6450,59116
20241028,121300,76241193440,6490,6470,6500,6440,86426
20241028,121200,75682442920,6480,6510,6510,6470,74829
20241028,121100,75196879720,6500,6560,6570,6480,123908
20241028,121000,74390507530,6560,6580,6610,6560,92399
20241028,120900,73781915360,6580,6540,6590,6530,84361
20241028,120800,73227495550,6540,6550,6560,6470,180042
20241028,120700,72055123940,6560,6540,6590,6530,111824
20241028,120600,71322002490,6540,6580,6590,6540,116684
20241028,120500,70556227260,6580,6620,6630,6580,97943
20241028,120400,69910063380,6630,6630,6650,6620,54127
20241028,120300,69550964900,6630,6600,6700,6600,130797
20241028,120200,68678854750,6600,6610,6680,6580,156453
20241028,120100,67642587020,6610,6650,6670,6580,148201
20241028,120000,66662445910,6650,6690,6750,6630,175110
20241028,115900,65489912840,6680,6720,6750,6650,273529
20241028,115800,63653468830,6720,6680,6780,6670,389473
20241028,115700,61039019160,6670,6580,6680,6550,367396
20241028,115600,58611557590,6590,6430,6590,6430,365267
20241028,115500,56223423400,6430,6350,6430,6350,58328
20241028,115400,55851081110,6350,6420,6430,6350,74874
20241028,115300,55372981840,6430,6440,6450,6410,48412
20241028,115200,55061711490,6430,6440,6490,6400,156702
20241028,115100,54049361900,6440,6380,6450,6350,95003
20241028,115000,53440558350,6380,6330,6410,6330,85669
20241028,114900,52892909860,6330,6370,6410,6320,156042
20241028,114800,51899038590,6370,6460,6470,6350,218486
20241028,114700,50500773670,6450,6480,6550,6450,285979
20241028,114600,48645906290,6510,6370,6560,6360,599300
20241028,114500,44781023870,6370,6290,6370,6260,222018
20241028,114400,43379525600,6280,6280,6330,6240,305704
20241028,114300,41458584560,6280,6210,6290,6200,199891
20241028,114200,40209032950,6210,6190,6210,6180,45959
20241028,114100,39924111430,6180,6190,6200,6170,72623
20241028,114000,39474476850,6190,6180,6190,6170,27256
20241028,113900,39306027280,6180,6180,6180,6160,27008
20241028,113800,39139457850,6170,6180,6190,6160,30456
20241028,113700,38951440060,6190,6170,6190,6160,52699
20241028,113600,38625753480,6170,6150,6170,6140,14764
20241028,113500,38534873220,6150,6150,6150,6140,14944
20241028,113400,38443051530,6150,6150,6160,6140,27432
20241028,113300,38274229370,6150,6120,6150,6110,22034
20241028,113200,38139079840,6130,6120,6130,6110,8552
20241028,113100,38086722700,6110,6120,6130,6110,11544
20241028,113000,38016129260,6110,6140,6140,6110,18688
20241028,112900,37901651700,6130,6150,6150,6130,29607
20241028,112800,37719915820,6150,6140,6150,6130,46666
20241028,112700,37433097370,6150,6110,6150,6110,35531
20241028,112600,37215197230,6120,6110,6120,6100,18026
20241028,112500,37104930170,6110,6090,6110,6080,22705
20241028,112400,36966351990,6090,6090,6090,6080,1093
20241028,112300,36959702840,6080,6090,6090,6080,8685
20241028,112200,36906824080,6080,6080,6100,6070,11717
20241028,112100,36835511800,6080,6080,6080,6070,3983
20241028,112000,36811313900,6080,6080,6080,6070,3634
20241028,111900,36789243630,6080,6090,6090,6070,8939
20241028,111800,36734867110,6080,6080,6090,6080,2601
20241028,111700,36719043790,6080,6080,6090,6070,12697
20241028,111600,36641837050,6080,6070,6080,6070,2688
20241028,111500,36625509190,6070,6060,6080,6050,5682
20241028,111400,36591039590,6060,6060,6070,6060,3873
20241028,111300,36567568760,6060,6060,6070,6060,4880
20241028,111200,36537987120,6060,6080,6080,6060,13923
20241028,111100,36453475770,6080,6080,6090,6080,3089
20241028,111000,36434690660,6080,6090,6090,6080,5301
20241028,110900,36402459650,6080,6080,6090,6080,5027
20241028,110800,36371872820,6080,6090,6100,6070,5624
20241028,110700,36337643770,6090,6090,6100,6080,12743
20241028,110600,36260020210,6100,6090,6100,6090,4852
20241028,110500,36230446580,6090,6080,6100,6080,11181
20241028,110400,36162339220,6080,6080,6100,6080,9601
20241028,110300,36103903420,6090,6090,6090,6070,8839
20241028,110200,36050193940,6080,6100,6110,6080,27568
20241028,110100,35882137650,6110,6120,6120,6100,31934
20241028,110000,35686878150,6120,6100,6120,6090,21206
20241028,105900,35557351350,6090,6090,6100,6070,30104
20241028,105800,35374064440,6090,6080,6100,6070,17602
20241028,105700,35266959030,6080,6040,6090,6030,14268
20241028,105600,35180352500,6030,6050,6050,6030,4421
20241028,105500,35153628620,6050,6030,6050,6020,16056
20241028,105400,35056788430,6020,6020,6030,6020,2061
20241028,105300,35044365650,6020,6020,6030,6010,4208
20241028,105200,35019045820,6010,6030,6030,6010,4653
20241028,105100,34991056300,6020,6020,6030,6010,8256
20241028,105000,34941380860,6020,5990,6020,5980,21475
20241028,104900,34812840530,5980,6000,6000,5980,12004
20241028,104800,34740927530,6000,6020,6020,5990,15570
20241028,104700,34647491950,6020,6020,6020,6000,14949
20241028,104600,34557719350,6010,6040,6040,6010,7286
20241028,104500,34513837970,6030,6010,6040,6010,6628
20241028,104400,34473895360,6020,6010,6020,6000,2242
20241028,104300,34460433110,6010,6000,6020,6000,19057
20241028,104200,34346055070,6000,6040,6040,6000,26190
20241028,104100,34188647300,6030,6040,6050,6030,7622
20241028,104000,34142610920,6050,6070,6070,6040,11276
20241028,103900,34074342320,6060,6040,6070,6030,13837
20241028,103800,33990660500,6040,6020,6040,6010,6471
20241028,103700,33951647880,6020,6010,6030,6010,8265
20241028,103600,33901910520,6020,6020,6030,6010,14380
20241028,103500,33815327930,6020,6040,6040,6020,8900
20241028,103400,33761713090,6030,6020,6040,6020,11697
20241028,103300,33691156090,6040,6020,6040,6010,8234
20241028,103200,33641589450,6020,6040,6040,6010,21050
20241028,103100,33514806240,6050,6020,6050,6010,15739
20241028,103000,33419805530,6040,6070,6070,6010,51080
20241028,102900,33111350260,6070,6070,6080,6050,27393
20241028,102800,32945293300,6070,6070,6080,6050,29910
20241028,102700,32763952320,6070,6100,6100,6070,20063
20241028,102600,32641966510,6090,6100,6100,6080,22033
20241028,102500,32507836440,6100,6120,6130,6090,40465
20241028,102400,32260651140,6120,6140,6140,6110,36983
20241028,102300,32034259080,6130,6150,6170,6110,102479
20241028,102200,31404355920,6150,6110,6150,6100,80042
20241028,102100,30912812760,6100,6120,6120,6090,20946
20241028,102000,30784951220,6120,6090,6140,6080,51319
20241028,101900,30471446880,6090,6090,6100,6080,21411
20241028,101800,30341033070,6090,6080,6090,6070,13514
20241028,101700,30258854730,6080,6080,6090,6070,13305
20241028,101600,30177966110,6080,6080,6100,6070,31602
20241028,101500,29985596610,6090,6060,6100,6050,19754
20241028,101400,29865483330,6060,6070,6070,6050,19760
20241028,101300,29745696220,6070,6090,6090,6060,17916
20241028,101200,29636869080,6080,6060,6090,6060,7230
20241028,101100,29592925280,6070,6050,6070,6040,24156
20241028,101000,29446659800,6050,6100,6120,6050,59285
20241028,100900,29085508390,6100,6100,6120,6090,59173
20241028,100800,28724227340,6100,6110,6110,6090,43697
20241028,100700,28457658120,6100,6070,6140,6070,149281
20241028,100600,27545606740,6070,6050,6070,6040,38156
20241028,100500,27314658540,6050,6070,6070,6050,45572
20241028,100400,27038305640,6070,6040,6070,6020,82068
20241028,100300,26541354490,6050,5980,6050,5970,87399
20241028,100200,26015869090,5980,5970,5980,5960,9600
20241028,100100,25958548090,5970,5960,5970,5950,7275
20241028,100000,25915213370,5950,5950,5960,5950,5548
20241028,095900,25882176810,5950,5960,5960,5950,10579
20241028,095800,25819186470,5970,5960,5970,5950,9996
20241028,095700,25759618050,5960,5970,5970,5950,7825
20241028,095600,25713011270,5950,5970,5970,5950,11456
20241028,095500,25644717710,5960,5960,5970,5950,6282
20241028,095400,25607267120,5950,5960,5960,5950,9483
20241028,095300,25550774730,5960,5970,5970,5950,11672
20241028,095200,25481169160,5960,5950,5970,5950,7686
20241028,095100,25435400840,5950,5950,5950,5940,6376
20241028,095000,25397475210,5950,5950,5950,5930,5622
20241028,094900,25364056660,5930,5910,5950,5910,10153
20241028,094800,25303873780,5920,5930,5940,5910,9159
20241028,094700,25249641070,5920,5930,5940,5910,20962
20241028,094600,25125469870,5930,5950,5950,5930,15407
20241028,094500,25034013580,5950,5970,5970,5940,18419
20241028,094400,24924277760,5970,5970,5980,5940,20664
20241028,094300,24801166070,5970,5970,6000,5960,56020
20241028,094200,24465954190,5970,5970,5970,5950,12983
20241028,094100,24388562350,5960,5950,5970,5950,12803
20241028,094000,24312276670,5960,5980,5980,5950,38695
20241028,093900,24081504560,5970,5970,5980,5950,40744
20241028,093800,23838450710,5960,5930,5970,5930,46472
20241028,093700,23561786930,5930,5900,5940,5890,17628
20241028,093600,23457460710,5900,5890,5910,5880,35618
20241028,093500,23247456600,5890,5870,5890,5860,30019
20241028,093400,23071040870,5870,5860,5870,5850,24498
20241028,093300,22927478480,5860,5840,5870,5830,72611
20241028,093200,22502576080,5840,5890,5900,5810,125484
20241028,093100,21768911530,5900,5860,5930,5850,95383
20241028,093000,21208263910,5850,5940,5950,5850,280064
20241028,092900,19557344310,5940,6000,6030,5920,118790
20241028,092800,18848308840,6000,5990,6020,5990,14621
20241028,092700,18760543050,5990,6000,6030,5970,45028
20241028,092600,18490914970,5990,6020,6030,5980,39005
20241028,092500,18257224790,6020,6030,6040,6010,9949
20241028,092400,18197214910,6040,5990,6040,5980,45823
20241028,092300,17921779960,5980,5990,6010,5980,27931
20241028,092200,17754517240,5990,6010,6030,5980,51212
20241028,092100,17447216400,6020,6040,6040,6010,13619
20241028,092000,17365175470,6040,6010,6050,6010,10351
20241028,091900,17302717010,6010,6040,6040,6000,35856
20241028,091800,17087212240,6040,6060,6060,6030,22112
20241028,091700,16953446330,6060,6080,6080,6030,50134
20241028,091600,16649367700,6080,6070,6090,6040,74157
20241028,091500,16199478110,6060,6000,6070,5980,45155
20241028,091400,15926990340,5990,6000,6010,5980,56240
20241028,091300,15589627500,6010,5980,6010,5910,171286
20241028,091200,14568932010,5980,6070,6070,5970,196554
20241028,091100,13385645160,6060,6090,6100,6060,111312
20241028,091000,12709167040,6090,6100,6110,6090,47550
20241028,090900,12419372530,6090,6130,6150,6090,84595
20241028,090800,11902978080,6130,6100,6140,6090,33397
20241028,090700,11698922840,6100,6090,6130,6080,61661
20241028,090600,11322928650,6090,6140,6140,6070,104831
20241028,090500,10684960200,6140,6160,6180,6100,180015
20241028,090400,9579866540,6160,6160,6210,6130,205084
20241028,090300,8313393300,6150,6130,6230,6090,190491
20241028,090200,7141501610,6130,6080,6150,6030,160673
20241028,090100,6165492900,6070,6190,6200,6000,399871
20241028,090000,3730593630,6200,6270,6280,6190,596589