101530/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,201200,4118675050,5780,5780,5780,5780,11199
20241023,201100,4118675050,5780,5780,5780,5780,0
20241023,201000,4118675050,5780,5780,5780,5780,0
20241023,200900,4118675050,5780,5780,5780,5780,0
20241023,200800,4118675050,5780,5780,5780,5780,0
20241023,200700,4118675050,5780,5780,5780,5780,0
20241023,200600,4118675050,5780,5780,5780,5780,0
20241023,200500,4118675050,5780,5780,5780,5780,0
20241023,200400,4118675050,5780,5780,5780,5780,0
20241023,200300,4118675050,5780,5780,5780,5780,0
20241023,200200,4118675050,5780,5780,5780,5780,0
20241023,200100,4118675050,5780,5780,5780,5780,0
20241023,200000,4118675050,5780,5780,5780,5780,0
20241023,195900,4118675050,5780,5780,5780,5780,0
20241023,195800,4118675050,5780,5780,5780,5780,0
20241023,195700,4118675050,5780,5780,5780,5780,0
20241023,195600,4118675050,5780,5780,5780,5780,0
20241023,195500,4118675050,5780,5780,5780,5780,0
20241023,195400,4118675050,5780,5780,5780,5780,0
20241023,195300,4118675050,5780,5780,5780,5780,0
20241023,195200,4118675050,5780,5780,5780,5780,0
20241023,195100,4118675050,5780,5780,5780,5780,0
20241023,195000,4118675050,5780,5780,5780,5780,0
20241023,194900,4118675050,5780,5780,5780,5780,0
20241023,194800,4118675050,5780,5780,5780,5780,0
20241023,194700,4118675050,5780,5780,5780,5780,0
20241023,194600,4118675050,5780,5780,5780,5780,0
20241023,194500,4118675050,5780,5780,5780,5780,0
20241023,194400,4118675050,5780,5780,5780,5780,0
20241023,194300,4118675050,5780,5780,5780,5780,0
20241023,194200,4118675050,5780,5780,5780,5780,11199
20241023,194100,4118675050,5780,5780,5780,5780,0
20241023,194000,4118675050,5780,5780,5780,5780,0
20241023,193900,4118675050,5780,5780,5780,5780,0
20241023,193800,4118675050,5780,5780,5780,5780,0
20241023,193700,4118675050,5780,5780,5780,5780,0
20241023,193600,4118675050,5780,5780,5780,5780,0
20241023,193500,4118675050,5780,5780,5780,5780,0
20241023,193400,4118675050,5780,5780,5780,5780,0
20241023,193300,4118675050,5780,5780,5780,5780,0
20241023,193200,4118675050,5780,5780,5780,5780,0
20241023,193100,4118675050,5780,5780,5780,5780,0
20241023,193000,4118675050,5780,5780,5780,5780,0
20241023,192900,4118675050,5780,5780,5780,5780,0
20241023,192800,4118675050,5780,5780,5780,5780,0
20241023,192700,4118675050,5780,5780,5780,5780,0
20241023,192600,4118675050,5780,5780,5780,5780,0
20241023,192500,4118675050,5780,5780,5780,5780,0
20241023,192400,4118675050,5780,5780,5780,5780,0
20241023,192300,4118675050,5780,5780,5780,5780,0
20241023,192200,4118675050,5780,5780,5780,5780,0
20241023,192100,4118675050,5780,5780,5780,5780,0
20241023,192000,4118675050,5780,5780,5780,5780,0
20241023,191900,4118675050,5780,5780,5780,5780,0
20241023,191800,4118675050,5780,5780,5780,5780,0
20241023,191700,4118675050,5780,5780,5780,5780,0
20241023,191600,4118675050,5780,5780,5780,5780,0
20241023,191500,4118675050,5780,5780,5780,5780,0
20241023,191400,4118675050,5780,5780,5780,5780,0
20241023,191300,4118675050,5780,5780,5780,5780,0
20241023,191200,4118675050,5780,5780,5780,5780,11199
20241023,191100,4118675050,5780,5780,5780,5780,0
20241023,191000,4118675050,5780,5780,5780,5780,0
20241023,190900,4118675050,5780,5780,5780,5780,0
20241023,190800,4118675050,5780,5780,5780,5780,0
20241023,190700,4118675050,5780,5780,5780,5780,0
20241023,190600,4118675050,5780,5780,5780,5780,0
20241023,190500,4118675050,5780,5780,5780,5780,0
20241023,190400,4118675050,5780,5780,5780,5780,0
20241023,190300,4118675050,5780,5780,5780,5780,0
20241023,190200,4118675050,5780,5780,5780,5780,0
20241023,190100,4118675050,5780,5780,5780,5780,0
20241023,190000,4118675050,5780,5780,5780,5780,0
20241023,185900,4118675050,5780,5780,5780,5780,0
20241023,185800,4118675050,5780,5780,5780,5780,0
20241023,185700,4118675050,5780,5780,5780,5780,0
20241023,185600,4118675050,5780,5780,5780,5780,0
20241023,185500,4118675050,5780,5780,5780,5780,0
20241023,185400,4118675050,5780,5780,5780,5780,0
20241023,185300,4118675050,5780,5780,5780,5780,0
20241023,185200,4118675050,5780,5780,5780,5780,0
20241023,185100,4118675050,5780,5780,5780,5780,0
20241023,185000,4118675050,5780,5780,5780,5780,0
20241023,184900,4118675050,5780,5780,5780,5780,0
20241023,184800,4118675050,5780,5780,5780,5780,0
20241023,184700,4118675050,5780,5780,5780,5780,0
20241023,184600,4118675050,5780,5780,5780,5780,0
20241023,184500,4118675050,5780,5780,5780,5780,0
20241023,184400,4118675050,5780,5780,5780,5780,0
20241023,184300,4118675050,5780,5780,5780,5780,0
20241023,184200,4118675050,5780,5780,5780,5780,11199
20241023,184100,4118675050,5780,5780,5780,5780,0
20241023,184000,4118675050,5780,5780,5780,5780,0
20241023,183900,4118675050,5780,5780,5780,5780,0
20241023,183800,4118675050,5780,5780,5780,5780,0
20241023,183700,4118675050,5780,5780,5780,5780,0
20241023,183600,4118675050,5780,5780,5780,5780,0
20241023,183500,4118675050,5780,5780,5780,5780,0
20241023,183400,4118675050,5780,5780,5780,5780,0
20241023,183300,4118675050,5780,5780,5780,5780,0
20241023,183200,4118675050,5780,5780,5780,5780,0
20241023,183100,4118675050,5780,5780,5780,5780,0
20241023,183000,4118675050,5780,5780,5780,5780,0
20241023,182900,4118675050,5780,5780,5780,5780,0
20241023,182800,4118675050,5780,5780,5780,5780,0
20241023,182700,4118675050,5780,5780,5780,5780,0
20241023,182600,4118675050,5780,5780,5780,5780,0
20241023,182500,4118675050,5780,5780,5780,5780,0
20241023,182400,4118675050,5780,5780,5780,5780,0
20241023,182300,4118675050,5780,5780,5780,5780,0
20241023,182200,4118675050,5780,5780,5780,5780,0
20241023,182100,4118675050,5780,5780,5780,5780,0
20241023,182000,4118675050,5780,5780,5780,5780,0
20241023,181900,4118675050,5780,5780,5780,5780,0
20241023,181800,4118675050,5780,5780,5780,5780,0
20241023,181700,4118675050,5780,5780,5780,5780,0
20241023,181600,4118675050,5780,5780,5780,5780,0
20241023,181500,4118675050,5780,5780,5780,5780,0
20241023,181400,4118675050,5780,5780,5780,5780,0
20241023,181300,4118675050,5780,5780,5780,5780,0
20241023,181200,4118675050,5780,5780,5780,5780,11199
20241023,181100,4118675050,5780,5780,5780,5780,0
20241023,181000,4118675050,5780,5780,5780,5780,0
20241023,180900,4118675050,5780,5780,5780,5780,0
20241023,180800,4118675050,5780,5780,5780,5780,0
20241023,180700,4118675050,5780,5780,5780,5780,0
20241023,180600,4118675050,5780,5780,5780,5780,0
20241023,180500,4118675050,5780,5780,5780,5780,0
20241023,180400,4118675050,5780,5780,5780,5780,0
20241023,180300,4118675050,5780,5780,5780,5780,0
20241023,180200,4118675050,5780,5780,5780,5780,0
20241023,180100,4118675050,5780,5780,5780,5780,0
20241023,180000,4118675050,5780,5780,5780,5780,0
20241023,175900,4118675050,5780,5780,5780,5780,0
20241023,175800,4118675050,5780,5780,5780,5780,0
20241023,175700,4118675050,5780,5780,5780,5780,0
20241023,175600,4118675050,5780,5780,5780,5780,0
20241023,175500,4118675050,5780,5780,5780,5780,0
20241023,175400,4118675050,5780,5780,5780,5780,0
20241023,175300,4118675050,5780,5780,5780,5780,0
20241023,175200,4118675050,5780,5780,5780,5780,0
20241023,175100,4118675050,5780,5780,5780,5780,0
20241023,175000,4118675050,5780,5780,5780,5780,0
20241023,174900,4118675050,5780,5780,5780,5780,0
20241023,174800,4118675050,5780,5780,5780,5780,0
20241023,174700,4118675050,5780,5780,5780,5780,0
20241023,174600,4118675050,5780,5780,5780,5780,0
20241023,174500,4118675050,5780,5780,5780,5780,0
20241023,174400,4118675050,5780,5780,5780,5780,0
20241023,174300,4118675050,5780,5780,5780,5780,0
20241023,174200,4118675050,5780,5780,5780,5780,11199
20241023,174100,4118675050,5780,5780,5780,5780,0
20241023,174000,4118675050,5780,5780,5780,5780,0
20241023,173900,4118675050,5780,5780,5780,5780,0
20241023,173800,4118675050,5780,5780,5780,5780,0
20241023,173700,4118675050,5780,5780,5780,5780,0
20241023,173600,4118675050,5780,5780,5780,5780,0
20241023,173500,4118675050,5780,5780,5780,5780,0
20241023,173400,4118675050,5780,5780,5780,5780,0
20241023,173300,4118675050,5780,5780,5780,5780,0
20241023,173200,4118675050,5780,5780,5780,5780,0
20241023,173100,4118675050,5780,5780,5780,5780,0
20241023,173000,4118675050,5780,5780,5780,5780,0
20241023,172900,4118675050,5780,5780,5780,5780,0
20241023,172800,4118675050,5780,5780,5780,5780,0
20241023,172700,4118675050,5780,5780,5780,5780,0
20241023,172600,4118675050,5780,5780,5780,5780,0
20241023,172500,4118675050,5780,5780,5780,5780,0
20241023,172400,4118675050,5780,5780,5780,5780,0
20241023,172300,4118675050,5780,5780,5780,5780,0
20241023,172200,4118675050,5780,5780,5780,5780,0
20241023,172100,4118675050,5780,5780,5780,5780,0
20241023,172000,4118675050,5780,5780,5780,5780,0
20241023,171900,4118675050,5780,5780,5780,5780,0
20241023,171800,4118675050,5780,5780,5780,5780,0
20241023,171700,4118675050,5780,5780,5780,5780,0
20241023,171600,4118675050,5780,5780,5780,5780,0
20241023,171500,4118675050,5780,5780,5780,5780,0
20241023,171400,4118675050,5780,5780,5780,5780,0
20241023,171300,4118675050,5780,5780,5780,5780,0
20241023,171200,4118675050,5780,5780,5780,5780,11199
20241023,171100,4118675050,5780,5780,5780,5780,0
20241023,171000,4118675050,5780,5780,5780,5780,0
20241023,170900,4118675050,5780,5780,5780,5780,0
20241023,170800,4118675050,5780,5780,5780,5780,0
20241023,170700,4118675050,5780,5780,5780,5780,0
20241023,170600,4118675050,5780,5780,5780,5780,0
20241023,170500,4118675050,5780,5780,5780,5780,0
20241023,170400,4118675050,5780,5780,5780,5780,0
20241023,170300,4118675050,5780,5780,5780,5780,0
20241023,170200,4118675050,5780,5780,5780,5780,0
20241023,170100,4118675050,5780,5780,5780,5780,0
20241023,170000,4118675050,5780,5780,5780,5780,0
20241023,165900,4118675050,5780,5780,5780,5780,0
20241023,165800,4118675050,5780,5780,5780,5780,0
20241023,165700,4118675050,5780,5780,5780,5780,0
20241023,165600,4118675050,5780,5780,5780,5780,0
20241023,165500,4118675050,5780,5780,5780,5780,0
20241023,165400,4118675050,5780,5780,5780,5780,0
20241023,165300,4118675050,5780,5780,5780,5780,0
20241023,165200,4118675050,5780,5780,5780,5780,0
20241023,165100,4118675050,5780,5780,5780,5780,0
20241023,165000,4118675050,5780,5780,5780,5780,0
20241023,164900,4118675050,5780,5780,5780,5780,0
20241023,164800,4118675050,5780,5780,5780,5780,0
20241023,164700,4118675050,5780,5780,5780,5780,0
20241023,164600,4118675050,5780,5780,5780,5780,0
20241023,164500,4118675050,5780,5780,5780,5780,0
20241023,164400,4118675050,5780,5780,5780,5780,0
20241023,164300,4118675050,5780,5780,5780,5780,0
20241023,164200,4118675050,5780,5780,5780,5780,11199
20241023,164100,4118675050,5780,5780,5780,5780,0
20241023,164000,4118675050,5780,5780,5780,5780,0
20241023,163900,4118675050,5780,5780,5780,5780,0
20241023,163800,4118675050,5780,5780,5780,5780,0
20241023,163700,4118675050,5780,5780,5780,5780,0
20241023,163600,4118675050,5780,5780,5780,5780,0
20241023,163500,4118675050,5780,5780,5780,5780,0
20241023,163400,4118675050,5780,5780,5780,5780,0
20241023,163300,4118675050,5780,5780,5780,5780,0
20241023,163200,4118675050,5780,5780,5780,5780,0
20241023,163100,4118675050,5780,5780,5780,5780,0
20241023,163000,4118675050,5780,5780,5780,5780,0
20241023,162900,4118675050,5780,5780,5780,5780,0
20241023,162800,4118675050,5780,5780,5780,5780,0
20241023,162700,4118675050,5780,5780,5780,5780,0
20241023,162600,4118675050,5780,5780,5780,5780,0
20241023,162500,4118675050,5780,5780,5780,5780,0
20241023,162400,4118675050,5780,5780,5780,5780,0
20241023,162300,4118675050,5780,5780,5780,5780,0
20241023,162200,4118675050,5780,5780,5780,5780,0
20241023,162100,4118675050,5780,5780,5780,5780,0
20241023,162000,4118675050,5780,5780,5780,5780,0
20241023,161900,4118675050,5780,5780,5780,5780,0
20241023,161800,4118675050,5780,5780,5780,5780,0
20241023,161700,4118675050,5780,5780,5780,5780,0
20241023,161600,4118675050,5780,5780,5780,5780,0
20241023,161500,4118675050,5780,5780,5780,5780,0
20241023,161400,4118675050,5780,5780,5780,5780,0
20241023,161300,4118675050,5780,5780,5780,5780,0
20241023,161200,4118675050,5780,5780,5780,5780,11199
20241023,161100,4118675050,5780,5780,5780,5780,0
20241023,161000,4118675050,5780,5780,5780,5780,0
20241023,160900,4118675050,5780,5780,5780,5780,0
20241023,160800,4118675050,5780,5780,5780,5780,0
20241023,160700,4118675050,5780,5780,5780,5780,0
20241023,160600,4118675050,5780,5780,5780,5780,0
20241023,160500,4118675050,5780,5780,5780,5780,0
20241023,160400,4118675050,5780,5780,5780,5780,0
20241023,160300,4118675050,5780,5780,5780,5780,0
20241023,160200,4118675050,5780,5780,5780,5780,0
20241023,160100,4118675050,5780,5780,5780,5780,0
20241023,160000,4118675050,5780,5780,5780,5780,0
20241023,155900,4118675050,5780,5780,5780,5780,0
20241023,155800,4118675050,5780,5780,5780,5780,0
20241023,155700,4118675050,5780,5780,5780,5780,0
20241023,155600,4118675050,5780,5780,5780,5780,0
20241023,155500,4118675050,5780,5780,5780,5780,0
20241023,155400,4118675050,5780,5780,5780,5780,0
20241023,155300,4118675050,5780,5780,5780,5780,0
20241023,155200,4118675050,5780,5780,5780,5780,0
20241023,155100,4118675050,5780,5780,5780,5780,0
20241023,155000,4118675050,5780,5780,5780,5780,0
20241023,154900,4118675050,5780,5780,5780,5780,0
20241023,154800,4118675050,5780,5780,5780,5780,0
20241023,154700,4118675050,5780,5780,5780,5780,0
20241023,154600,4118675050,5780,5780,5780,5780,0
20241023,154500,4118675050,5780,5780,5780,5780,0
20241023,154400,4118675050,5780,5780,5780,5780,0
20241023,154300,4118675050,5780,5780,5780,5780,0
20241023,154200,4118675050,5780,5780,5780,5780,11199
20241023,154100,4118675050,5780,5780,5780,5780,0
20241023,154000,4118675050,5780,5780,5780,5780,0
20241023,153900,4118675050,5780,5780,5780,5780,0
20241023,153800,4118675050,5780,5780,5780,5780,0
20241023,153700,4118675050,5780,5780,5780,5780,0
20241023,153600,4118675050,5780,5780,5780,5780,0
20241023,153500,4118675050,5780,5780,5780,5780,0
20241023,153400,4118675050,5780,5780,5780,5780,0
20241023,153300,4118675050,5780,5780,5780,5780,0
20241023,153200,4118675050,5780,5780,5780,5780,0
20241023,153100,4118675050,5780,5780,5780,5780,0
20241023,153000,4118675050,5780,5780,5780,5780,11199
20241023,152900,4053944830,5680,5680,5680,5680,0
20241023,152800,4053944830,5680,5680,5680,5680,0
20241023,152700,4053944830,5680,5680,5680,5680,0
20241023,152600,4053944830,5680,5680,5680,5680,0
20241023,152500,4053944830,5680,5680,5680,5680,0
20241023,152400,4053944830,5680,5680,5680,5680,0
20241023,152300,4053944830,5680,5680,5680,5680,0
20241023,152200,4053944830,5680,5680,5680,5680,0
20241023,152100,4053944830,5680,5680,5680,5680,0
20241023,152000,4053944830,5680,5680,5680,5680,0
20241023,151900,4053944830,5680,5660,5680,5660,168
20241023,151800,4052993810,5660,5680,5680,5660,660
20241023,151700,4049251770,5700,5700,5700,5700,0
20241023,151600,4049251770,5700,5700,5700,5700,10
20241023,151500,4049194770,5700,5680,5700,5680,550
20241023,151400,4046063630,5690,5690,5690,5690,0
20241023,151300,4046063630,5690,5670,5690,5670,301
20241023,151200,4044356940,5670,5690,5690,5670,1449
20241023,151100,4036137190,5690,5700,5700,5690,40
20241023,151000,4035909360,5700,5690,5700,5690,323
20241023,150900,4034068410,5700,5700,5700,5700,0
20241023,150800,4034068410,5700,5690,5700,5680,310
20241023,150700,4032305220,5700,5700,5700,5700,49
20241023,150600,4032025920,5690,5690,5690,5690,234
20241023,150500,4030694460,5670,5670,5670,5670,0
20241023,150400,4030694460,5670,5680,5680,5670,272
20241023,150300,4029150000,5680,5680,5680,5680,0
20241023,150200,4029150000,5680,5690,5690,5680,949
20241023,150100,4023751830,5700,5700,5700,5700,13
20241023,150000,4023677730,5710,5710,5710,5700,197
20241023,145900,4022552970,5720,5720,5720,5720,0
20241023,145800,4022552970,5720,5720,5720,5720,3
20241023,145700,4022535810,5720,5720,5720,5720,1
20241023,145600,4022530090,5710,5700,5720,5700,333
20241023,145500,4020630590,5700,5700,5700,5690,52
20241023,145400,4020334590,5710,5710,5710,5710,1
20241023,145300,4020328880,5710,5690,5710,5690,621
20241023,145200,4016795330,5690,5700,5700,5690,269
20241023,145100,4015264610,5690,5690,5690,5690,201
20241023,145000,4014120920,5700,5690,5700,5690,130
20241023,144900,4013379950,5690,5690,5690,5690,11
20241023,144800,4013317360,5690,5700,5700,5690,281
20241023,144700,4011715760,5710,5710,5710,5710,0
20241023,144600,4011715760,5710,5690,5710,5680,354
20241023,144500,4009704210,5670,5700,5700,5670,2142
20241023,144400,3997543640,5700,5710,5710,5700,200
20241023,144300,3996403620,5710,5710,5710,5710,1
20241023,144200,3996397910,5710,5720,5720,5710,2
20241023,144100,3996386480,5720,5720,5720,5720,1
20241023,144000,3996380760,5690,5690,5690,5690,0
20241023,143900,3996380760,5690,5690,5690,5690,28
20241023,143800,3996221440,5710,5710,5710,5710,21
20241023,143700,3996101530,5710,5710,5710,5710,0
20241023,143600,3996101530,5710,5710,5710,5710,63
20241023,143500,3995741800,5720,5710,5720,5710,9
20241023,143400,3995690350,5690,5700,5700,5690,376
20241023,143300,3993550090,5700,5720,5720,5700,556
20241023,143200,3990378310,5720,5720,5720,5720,71
20241023,143100,3989972190,5730,5720,5730,5720,176
20241023,143000,3988965440,5720,5710,5720,5710,103
20241023,142900,3988377300,5700,5700,5700,5700,0
20241023,142800,3988377300,5700,5700,5700,5700,0
20241023,142700,3988377300,5700,5710,5710,5700,3721
20241023,142600,3967167510,5710,5710,5710,5710,2
20241023,142500,3967156090,5720,5720,5720,5720,0
20241023,142400,3967156090,5720,5720,5720,5720,1
20241023,142300,3967150370,5690,5710,5710,5690,20
20241023,142200,3967036520,5720,5720,5720,5720,0
20241023,142100,3967036520,5720,5720,5720,5720,0
20241023,142000,3967036520,5720,5720,5720,5720,4
20241023,141900,3967013640,5710,5710,5710,5710,303
20241023,141800,3965283510,5710,5670,5710,5670,1608
20241023,141700,3956109250,5660,5680,5680,5660,212
20241023,141600,3954907360,5670,5670,5670,5670,0
20241023,141500,3954907360,5670,5690,5690,5670,200
20241023,141400,3953772960,5710,5710,5710,5710,0
20241023,141300,3953772960,5710,5710,5710,5710,4
20241023,141200,3953750120,5710,5690,5710,5690,611
20241023,141100,3950271940,5700,5700,5700,5700,37
20241023,141000,3950061040,5700,5690,5700,5690,919
20241023,140900,3944831910,5690,5670,5690,5670,512
20241023,140800,3941920800,5660,5670,5670,5660,1101
20241023,140700,3935688210,5670,5670,5670,5670,104
20241023,140600,3935098530,5680,5680,5690,5680,415
20241023,140500,3932741320,5680,5680,5680,5680,9
20241023,140400,3932690200,5690,5690,5690,5690,3
20241023,140300,3932673130,5680,5690,5690,5680,39
20241023,140200,3932451570,5690,5670,5690,5670,298
20241023,140100,3930757850,5660,5680,5690,5660,1926
20241023,140000,3919832440,5680,5680,5690,5680,78
20241023,135900,3919388900,5680,5690,5690,5680,209
20241023,135800,3918199780,5690,5680,5690,5680,55
20241023,135700,3917887360,5680,5690,5690,5680,467
20241023,135600,3915231270,5690,5690,5690,5690,500
20241023,135500,3912386270,5690,5690,5690,5690,41
20241023,135400,3912152980,5690,5690,5690,5690,2
20241023,135300,3912141600,5690,5690,5690,5690,20
20241023,135200,3912027800,5710,5710,5710,5710,8
20241023,135100,3911982120,5710,5720,5720,5710,61
20241023,135000,3911633650,5710,5710,5710,5710,10
20241023,134900,3911576550,5710,5710,5710,5710,5
20241023,134800,3911548000,5720,5700,5720,5700,97
20241023,134700,3910995080,5700,5700,5700,5680,1940
20241023,134600,3899937420,5680,5670,5710,5670,598
20241023,134500,3896531930,5670,5670,5670,5670,997
20241023,134400,3890878940,5670,5680,5680,5670,1148
20241023,134300,3884368390,5700,5700,5700,5690,39
20241023,134200,3884146390,5700,5700,5700,5670,790
20241023,134100,3879660170,5710,5700,5710,5700,2
20241023,134000,3879648760,5690,5710,5710,5690,101
20241023,133900,3879074050,5700,5700,5700,5690,475
20241023,133800,3876369980,5700,5690,5700,5670,4059
20241023,133700,3853291360,5690,5710,5710,5690,1032
20241023,133600,3847407450,5700,5710,5710,5700,1126
20241023,133500,3840985070,5710,5720,5720,5710,739
20241023,133400,3836761750,5730,5720,5730,5720,402
20241023,133300,3834461290,5720,5740,5740,5720,439
20241023,133200,3831943010,5740,5740,5740,5740,3
20241023,133100,3831925790,5740,5740,5740,5740,272
20241023,133000,3830364510,5720,5710,5720,5710,854
20241023,132900,3825488150,5710,5710,5710,5710,231
20241023,132800,3824169140,5710,5710,5710,5710,2
20241023,132700,3824157720,5710,5720,5720,5710,222
20241023,132600,3822888120,5700,5740,5740,5700,1176
20241023,132500,3816174280,5710,5720,5750,5710,2643
20241023,132400,3801057180,5750,5750,5750,5750,114
20241023,132300,3800401680,5750,5720,5750,5720,912
20241023,132200,3795178860,5730,5740,5740,5730,820
20241023,132100,3790480240,5730,5740,5740,5730,162
20241023,132000,3789551850,5740,5740,5740,5740,180
20241023,131900,3788518650,5750,5750,5750,5750,1
20241023,131800,3788512900,5730,5740,5740,5730,188
20241023,131700,3787434850,5760,5750,5760,5750,111
20241023,131600,3786795510,5760,5730,5760,5730,2923
20241023,131500,3770046560,5730,5740,5760,5730,551
20241023,131400,3766878800,5740,5730,5740,5730,296
20241023,131300,3765180060,5740,5730,5740,5710,1679
20241023,131200,3755592320,5730,5720,5730,5720,405
20241023,131100,3753274790,5710,5710,5710,5710,51
20241023,131000,3752983580,5710,5750,5750,5710,4861
20241023,130900,3725196120,5750,5750,5750,5750,6
20241023,130800,3725161620,5760,5730,5760,5720,1806
20241023,130700,3714773490,5720,5730,5730,5720,1494
20241023,130600,3706223510,5730,5770,5770,5720,4532
20241023,130500,3680263450,5770,5770,5770,5770,2
20241023,130400,3680251910,5770,5760,5770,5760,714
20241023,130300,3676135210,5740,5770,5770,5740,227
20241023,130200,3674831330,5770,5770,5770,5770,11
20241023,130100,3674767860,5740,5750,5750,5740,760
20241023,130000,3670400160,5750,5770,5780,5750,1249
20241023,125900,3663214230,5760,5760,5780,5750,272
20241023,125800,3661648370,5760,5790,5790,5760,952
20241023,125700,3656141650,5800,5800,5800,5800,9
20241023,125600,3656089450,5810,5810,5810,5810,3
20241023,125500,3656072020,5810,5810,5810,5810,1
20241023,125400,3656066210,5800,5800,5800,5800,799
20241023,125300,3651432010,5810,5810,5810,5810,1
20241023,125200,3651426200,5800,5780,5800,5780,879
20241023,125100,3646334500,5770,5760,5780,5760,139
20241023,125000,3645533830,5760,5770,5790,5760,1370
20241023,124900,3637636750,5780,5790,5800,5770,317
20241023,124800,3635805670,5800,5770,5800,5760,1613
20241023,124700,3626475840,5770,5790,5790,5770,29
20241023,124600,3626308050,5780,5780,5790,5770,578
20241023,124500,3622969910,5790,5820,5820,5790,817
20241023,124400,3618232230,5820,5840,5840,5820,2150
20241023,124300,3605703370,5840,5840,5840,5800,1063
20241023,124200,3599526580,5840,5820,5840,5790,1945
20241023,124100,3588215590,5820,5790,5840,5790,1771
20241023,124000,3577914020,5790,5770,5800,5770,972
20241023,123900,3572291780,5760,5770,5770,5760,299
20241023,123800,3570566720,5770,5730,5770,5730,129
20241023,123700,3569822950,5740,5770,5770,5740,1266
20241023,123600,3562541270,5770,5780,5790,5770,1181
20241023,123500,3555717980,5780,5780,5800,5780,694
20241023,123400,3551701830,5780,5760,5800,5760,587
20241023,123300,3548311080,5760,5760,5780,5760,285
20241023,123200,3546669140,5760,5780,5780,5750,1405
20241023,123100,3538588510,5780,5800,5800,5770,763
20241023,123000,3534178970,5790,5770,5790,5770,1323
20241023,122900,3526541620,5760,5740,5760,5740,456
20241023,122800,3523920810,5740,5720,5740,5720,81
20241023,122700,3523457290,5720,5730,5730,5720,831
20241023,122600,3518696890,5720,5730,5740,5710,630
20241023,122500,3515089340,5700,5710,5740,5700,559
20241023,122400,3511900710,5740,5730,5740,5700,4353
20241023,122300,3486977980,5740,5730,5740,5720,501
20241023,122200,3484109700,5740,5740,5740,5720,591
20241023,122100,3480722240,5740,5750,5750,5740,359
20241023,122000,3478660620,5750,5740,5750,5740,192
20241023,121900,3477557920,5740,5750,5750,5720,604
20241023,121800,3474092660,5730,5710,5730,5710,218
20241023,121700,3472844080,5710,5710,5720,5700,1743
20241023,121600,3462881640,5710,5720,5720,5700,3706
20241023,121500,3441739540,5720,5720,5720,5700,2454
20241023,121400,3427712530,5720,5710,5730,5700,6403
20241023,121300,3391158930,5710,5740,5760,5710,8238
20241023,121200,3344063280,5750,5750,5760,5730,3677
20241023,121100,3322962680,5760,5770,5790,5750,2458
20241023,121000,3308798140,5800,5790,5800,5760,1585
20241023,120900,3299651810,5790,5780,5810,5780,4389
20241023,120800,3274242590,5780,5790,5790,5740,1838
20241023,120700,3263646530,5790,5740,5800,5740,3497
20241023,120600,3243474570,5750,5780,5810,5730,6210
20241023,120500,3207639160,5770,5760,5820,5740,6608
20241023,120400,3169543750,5740,5830,5870,5710,18091
20241023,120300,3065025010,5830,5850,5880,5820,15285
20241023,120200,2975683690,5860,5870,5880,5800,12609
20241023,120100,2902176720,5870,5940,5940,5820,28883
20241023,120000,2732768100,5940,6010,6050,5930,18904
20241023,115900,2619469780,6010,6110,6150,5950,35005
20241023,115800,2408309720,6110,6130,6160,6050,37509
20241023,115700,2179447670,6130,6260,6370,6130,36258
20241023,115600,1952367990,6270,6360,6510,6260,47778
20241023,115500,1647649390,6340,6620,6630,6300,85656
20241023,115400,1096343300,6620,6280,6660,6210,138945
20241023,115300,203657670,6090,6090,6090,6090,0
20241023,115200,203657670,6090,5920,6090,5890,12510
20241023,115100,127987220,5920,5630,6010,5630,11928
20241023,115000,57805510,5630,5630,5630,5630,0
20241023,114900,57805510,5630,5630,5630,5630,0
20241023,114800,57805510,5630,5650,5650,5610,931
20241023,114700,52558120,5650,5640,5730,5640,282
20241023,114600,50959100,5640,5630,5640,5620,44
20241023,114500,50711330,5640,5630,5640,5630,500
20241023,114400,47891360,5620,5620,5630,5620,531
20241023,114300,44905780,5620,5620,5620,5620,0
20241023,114200,44905780,5620,5630,5630,5620,80
20241023,114100,44456080,5620,5620,5620,5620,0
20241023,114000,44456080,5620,5620,5620,5620,70
20241023,113900,44062680,5620,5620,5620,5620,99
20241023,113800,43506300,5620,5620,5620,5620,0
20241023,113700,43506300,5620,5620,5620,5620,16
20241023,113600,43416380,5620,5620,5620,5620,0
20241023,113500,43416380,5620,5620,5620,5620,0
20241023,113400,43416380,5620,5620,5620,5620,0
20241023,113300,43416380,5620,5620,5620,5620,0
20241023,113200,43416380,5620,5620,5620,5620,0
20241023,113100,43416380,5620,5620,5620,5620,0
20241023,113000,43416380,5620,5620,5620,5620,15
20241023,112900,43332080,5610,5610,5610,5610,0
20241023,112800,43332080,5610,5610,5610,5610,30
20241023,112700,43163780,5600,5600,5600,5600,0
20241023,112600,43163780,5600,5600,5600,5600,0
20241023,112500,43163780,5600,5600,5600,5600,0
20241023,112400,43163780,5600,5600,5600,5600,0
20241023,112300,43163780,5600,5600,5600,5600,0
20241023,112200,43163780,5600,5600,5600,5600,50
20241023,112100,42883780,5610,5610,5610,5610,0
20241023,112000,42883780,5610,5610,5610,5610,1
20241023,111900,42878170,5600,5600,5600,5600,0
20241023,111800,42878170,5600,5600,5600,5600,0
20241023,111700,42878170,5600,5600,5600,5600,1
20241023,111600,42872570,5620,5600,5620,5600,173
20241023,111500,41901110,5590,5590,5590,5590,10
20241023,111400,41845210,5580,5570,5580,5570,24
20241023,111300,41711390,5580,5580,5580,5580,0
20241023,111200,41711390,5580,5580,5580,5580,0
20241023,111100,41711390,5580,5580,5580,5580,5
20241023,111000,41683490,5570,5570,5570,5570,0
20241023,110900,41683490,5570,5570,5570,5570,2
20241023,110800,41672350,5580,5580,5580,5580,16
20241023,110700,41583070,5580,5580,5580,5580,0
20241023,110600,41583070,5580,5580,5580,5580,0
20241023,110500,41583070,5580,5580,5580,5580,20
20241023,110400,41471470,5580,5580,5580,5580,4
20241023,110300,41449150,5590,5590,5590,5590,15
20241023,110200,41365300,5600,5580,5600,5580,500
20241023,110100,38566220,5580,5560,5580,5560,616
20241023,110000,35135110,5550,5550,5550,5550,1252
20241023,105900,28186510,5550,5550,5550,5550,0
20241023,105800,28186510,5550,5550,5550,5550,1
20241023,105700,28180960,5550,5550,5550,5550,1
20241023,105600,28175410,5550,5550,5550,5550,0
20241023,105500,28175410,5550,5550,5550,5550,0
20241023,105400,28175410,5550,5550,5550,5550,0
20241023,105300,28175410,5550,5550,5550,5550,0
20241023,105200,28175410,5550,5550,5550,5550,7
20241023,105100,28136560,5550,5550,5550,5550,0
20241023,105000,28136560,5550,5550,5550,5550,0
20241023,104900,28136560,5550,5550,5550,5550,0
20241023,104800,28136560,5550,5550,5550,5550,0
20241023,104700,28136560,5550,5550,5550,5550,0
20241023,104600,28136560,5550,5550,5550,5550,0
20241023,104500,28136560,5550,5530,5550,5530,16
20241023,104400,28048060,5550,5550,5550,5550,0
20241023,104300,28048060,5550,5550,5550,5550,0
20241023,104200,28048060,5550,5550,5550,5550,0
20241023,104100,28048060,5550,5550,5550,5550,0
20241023,104000,28048060,5550,5550,5550,5550,0
20241023,103900,28048060,5550,5550,5550,5550,0
20241023,103800,28048060,5550,5550,5550,5550,0
20241023,103700,28048060,5550,5550,5550,5550,0
20241023,103600,28048060,5550,5550,5550,5550,20
20241023,103500,27937060,5540,5540,5540,5540,10
20241023,103400,27881660,5540,5540,5540,5540,0
20241023,103300,27881660,5540,5540,5540,5540,0
20241023,103200,27881660,5540,5540,5540,5540,0
20241023,103100,27881660,5540,5540,5540,5540,0
20241023,103000,27881660,5540,5540,5540,5540,0
20241023,102900,27881660,5540,5540,5540,5540,0
20241023,102800,27881660,5540,5540,5540,5540,10
20241023,102700,27826260,5540,5540,5540,5540,0
20241023,102600,27826260,5540,5540,5540,5540,18
20241023,102500,27726540,5540,5530,5540,5530,2
20241023,102400,27715470,5530,5530,5530,5530,0
20241023,102300,27715470,5530,5530,5530,5530,800
20241023,102200,23291470,5540,5540,5540,5540,0
20241023,102100,23291470,5540,5540,5540,5540,0
20241023,102000,23291470,5540,5540,5540,5540,0
20241023,101900,23291470,5540,5530,5540,5530,34
20241023,101800,23103360,5540,5540,5540,5540,287
20241023,101700,21513380,5550,5550,5550,5550,50
20241023,101600,21235880,5550,5550,5550,5550,0
20241023,101500,21235880,5550,5550,5550,5550,0
20241023,101400,21235880,5550,5550,5550,5550,1
20241023,101300,21230330,5560,5560,5560,5560,0
20241023,101200,21230330,5560,5560,5560,5560,18
20241023,101100,21130250,5540,5540,5540,5540,0
20241023,101000,21130250,5540,5540,5540,5540,0
20241023,100900,21130250,5540,5540,5540,5540,0
20241023,100800,21130250,5540,5540,5540,5540,0
20241023,100700,21130250,5540,5540,5540,5540,0
20241023,100600,21130250,5540,5540,5540,5540,252
20241023,100500,19734170,5540,5540,5540,5540,0
20241023,100400,19734170,5540,5540,5540,5540,0
20241023,100300,19734170,5540,5560,5560,5540,1000
20241023,100200,14185270,5560,5560,5560,5560,0
20241023,100100,14185270,5560,5560,5560,5560,19
20241023,100000,14079630,5550,5550,5550,5550,0
20241023,095900,14079630,5550,5550,5550,5550,0
20241023,095800,14079630,5550,5550,5550,5550,0
20241023,095700,14079630,5550,5550,5550,5550,31
20241023,095600,13907580,5560,5560,5560,5560,7
20241023,095500,13868660,5560,5560,5560,5560,0
20241023,095400,13868660,5560,5560,5560,5560,0
20241023,095300,13868660,5560,5560,5560,5560,3
20241023,095200,13851980,5560,5560,5560,5560,0
20241023,095100,13851980,5560,5560,5560,5560,0
20241023,095000,13851980,5560,5570,5570,5560,23
20241023,094900,13724090,5570,5570,5570,5570,0
20241023,094800,13724090,5570,5570,5570,5570,1
20241023,094700,13718520,5570,5570,5570,5570,0
20241023,094600,13718520,5570,5570,5570,5570,0
20241023,094500,13718520,5570,5570,5570,5570,0
20241023,094400,13718520,5570,5570,5570,5570,0
20241023,094300,13718520,5570,5570,5570,5570,0
20241023,094200,13718520,5570,5570,5570,5570,0
20241023,094100,13718520,5570,5560,5570,5560,16
20241023,094000,13629440,5560,5560,5560,5560,0
20241023,093900,13629440,5560,5560,5560,5560,46
20241023,093800,13373680,5560,5560,5560,5560,24
20241023,093700,13240240,5560,5560,5560,5560,0
20241023,093600,13240240,5560,5560,5560,5560,0
20241023,093500,13240240,5560,5560,5560,5560,77
20241023,093400,12812120,5560,5560,5560,5560,0
20241023,093300,12812120,5560,5560,5560,5560,0
20241023,093200,12812120,5560,5550,5560,5550,11
20241023,093100,12751060,5550,5550,5550,5550,0
20241023,093000,12751060,5550,5550,5550,5550,1
20241023,092900,12745510,5540,5540,5540,5540,0
20241023,092800,12745510,5540,5540,5540,5540,60
20241023,092700,12413110,5530,5530,5530,5530,0
20241023,092600,12413110,5530,5530,5530,5530,0
20241023,092500,12413110,5530,5530,5530,5530,0
20241023,092400,12413110,5530,5530,5530,5530,5
20241023,092300,12385460,5520,5520,5520,5520,35
20241023,092200,12192260,5510,5520,5520,5510,196
20241023,092100,11111840,5530,5530,5530,5530,0
20241023,092000,11111840,5530,5530,5530,5530,110
20241023,091900,10503540,5540,5540,5540,5540,0
20241023,091800,10503540,5540,5540,5540,5540,0
20241023,091700,10503540,5540,5540,5540,5540,0
20241023,091600,10503540,5540,5530,5540,5530,7
20241023,091500,10464820,5530,5530,5530,5530,0
20241023,091400,10464820,5530,5530,5530,5530,0
20241023,091300,10464820,5530,5540,5540,5530,300
20241023,091200,8805580,5530,5530,5530,5530,0
20241023,091100,8805580,5530,5530,5530,5530,0
20241023,091000,8805580,5530,5530,5530,5530,14
20241023,090900,8728160,5530,5530,5530,5530,36
20241023,090800,8529080,5530,5530,5530,5530,15
20241023,090700,8446130,5550,5550,5550,5550,102
20241023,090600,7880030,5560,5560,5560,5560,0
20241023,090500,7880030,5560,5560,5560,5560,11
20241023,090400,7818870,5570,5560,5570,5560,109
20241023,090300,7212740,5560,5540,5560,5540,1091
20241023,090200,1158060,5530,5540,5540,5530,152
20241023,090100,315990,5550,5540,5550,5540,10
20241023,090000,260500,5550,5540,5550,5540,47