403550/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,204800,6984513880,15830,15830,15830,15830,7700
20231024,204700,6984513880,15830,15830,15830,15830,0
20231024,204600,6984513880,15830,15830,15830,15830,0
20231024,204500,6984513880,15830,15830,15830,15830,0
20231024,204400,6984513880,15830,15830,15830,15830,0
20231024,204300,6984513880,15830,15830,15830,15830,0
20231024,204200,6984513880,15830,15830,15830,15830,0
20231024,204100,6984513880,15830,15830,15830,15830,0
20231024,204000,6984513880,15830,15830,15830,15830,0
20231024,203900,6984513880,15830,15830,15830,15830,0
20231024,203800,6984513880,15830,15830,15830,15830,0
20231024,203700,6984513880,15830,15830,15830,15830,0
20231024,203600,6984513880,15830,15830,15830,15830,0
20231024,203500,6984513880,15830,15830,15830,15830,0
20231024,203400,6984513880,15830,15830,15830,15830,0
20231024,203300,6984513880,15830,15830,15830,15830,0
20231024,203200,6984513880,15830,15830,15830,15830,0
20231024,203100,6984513880,15830,15830,15830,15830,0
20231024,203000,6984513880,15830,15830,15830,15830,0
20231024,202900,6984513880,15830,15830,15830,15830,0
20231024,202800,6984513880,15830,15830,15830,15830,0
20231024,202700,6984513880,15830,15830,15830,15830,0
20231024,202600,6984513880,15830,15830,15830,15830,0
20231024,202500,6984513880,15830,15830,15830,15830,0
20231024,202400,6984513880,15830,15830,15830,15830,0
20231024,202300,6984513880,15830,15830,15830,15830,0
20231024,202200,6984513880,15830,15830,15830,15830,0
20231024,202100,6984513880,15830,15830,15830,15830,0
20231024,202000,6984513880,15830,15830,15830,15830,0
20231024,201900,6984513880,15830,15830,15830,15830,0
20231024,201800,6984513880,15830,15830,15830,15830,7700
20231024,201700,6984513880,15830,15830,15830,15830,0
20231024,201600,6984513880,15830,15830,15830,15830,0
20231024,201500,6984513880,15830,15830,15830,15830,0
20231024,201400,6984513880,15830,15830,15830,15830,0
20231024,201300,6984513880,15830,15830,15830,15830,0
20231024,201200,6984513880,15830,15830,15830,15830,0
20231024,201100,6984513880,15830,15830,15830,15830,0
20231024,201000,6984513880,15830,15830,15830,15830,0
20231024,200900,6984513880,15830,15830,15830,15830,0
20231024,200800,6984513880,15830,15830,15830,15830,0
20231024,200700,6984513880,15830,15830,15830,15830,0
20231024,200600,6984513880,15830,15830,15830,15830,0
20231024,200500,6984513880,15830,15830,15830,15830,0
20231024,200400,6984513880,15830,15830,15830,15830,0
20231024,200300,6984513880,15830,15830,15830,15830,0
20231024,200200,6984513880,15830,15830,15830,15830,0
20231024,200100,6984513880,15830,15830,15830,15830,0
20231024,200000,6984513880,15830,15830,15830,15830,0
20231024,195900,6984513880,15830,15830,15830,15830,0
20231024,195800,6984513880,15830,15830,15830,15830,0
20231024,195700,6984513880,15830,15830,15830,15830,0
20231024,195600,6984513880,15830,15830,15830,15830,0
20231024,195500,6984513880,15830,15830,15830,15830,0
20231024,195400,6984513880,15830,15830,15830,15830,0
20231024,195300,6984513880,15830,15830,15830,15830,0
20231024,195200,6984513880,15830,15830,15830,15830,0
20231024,195100,6984513880,15830,15830,15830,15830,0
20231024,195000,6984513880,15830,15830,15830,15830,0
20231024,194900,6984513880,15830,15830,15830,15830,0
20231024,194800,6984513880,15830,15830,15830,15830,7700
20231024,194700,6984513880,15830,15830,15830,15830,0
20231024,194600,6984513880,15830,15830,15830,15830,0
20231024,194500,6984513880,15830,15830,15830,15830,0
20231024,194400,6984513880,15830,15830,15830,15830,0
20231024,194300,6984513880,15830,15830,15830,15830,0
20231024,194200,6984513880,15830,15830,15830,15830,0
20231024,194100,6984513880,15830,15830,15830,15830,0
20231024,194000,6984513880,15830,15830,15830,15830,0
20231024,193900,6984513880,15830,15830,15830,15830,0
20231024,193800,6984513880,15830,15830,15830,15830,0
20231024,193700,6984513880,15830,15830,15830,15830,0
20231024,193600,6984513880,15830,15830,15830,15830,0
20231024,193500,6984513880,15830,15830,15830,15830,0
20231024,193400,6984513880,15830,15830,15830,15830,0
20231024,193300,6984513880,15830,15830,15830,15830,0
20231024,193200,6984513880,15830,15830,15830,15830,0
20231024,193100,6984513880,15830,15830,15830,15830,0
20231024,193000,6984513880,15830,15830,15830,15830,0
20231024,192900,6984513880,15830,15830,15830,15830,0
20231024,192800,6984513880,15830,15830,15830,15830,0
20231024,192700,6984513880,15830,15830,15830,15830,0
20231024,192600,6984513880,15830,15830,15830,15830,0
20231024,192500,6984513880,15830,15830,15830,15830,0
20231024,192400,6984513880,15830,15830,15830,15830,0
20231024,192300,6984513880,15830,15830,15830,15830,0
20231024,192200,6984513880,15830,15830,15830,15830,0
20231024,192100,6984513880,15830,15830,15830,15830,0
20231024,192000,6984513880,15830,15830,15830,15830,0
20231024,191900,6984513880,15830,15830,15830,15830,0
20231024,191800,6984513880,15830,15830,15830,15830,7700
20231024,191700,6984513880,15830,15830,15830,15830,0
20231024,191600,6984513880,15830,15830,15830,15830,0
20231024,191500,6984513880,15830,15830,15830,15830,0
20231024,191400,6984513880,15830,15830,15830,15830,0
20231024,191300,6984513880,15830,15830,15830,15830,0
20231024,191200,6984513880,15830,15830,15830,15830,0
20231024,191100,6984513880,15830,15830,15830,15830,0
20231024,191000,6984513880,15830,15830,15830,15830,0
20231024,190900,6984513880,15830,15830,15830,15830,0
20231024,190800,6984513880,15830,15830,15830,15830,0
20231024,190700,6984513880,15830,15830,15830,15830,0
20231024,190600,6984513880,15830,15830,15830,15830,0
20231024,190500,6984513880,15830,15830,15830,15830,0
20231024,190400,6984513880,15830,15830,15830,15830,0
20231024,190300,6984513880,15830,15830,15830,15830,0
20231024,190200,6984513880,15830,15830,15830,15830,0
20231024,190100,6984513880,15830,15830,15830,15830,0
20231024,190000,6984513880,15830,15830,15830,15830,0
20231024,185900,6984513880,15830,15830,15830,15830,0
20231024,185800,6984513880,15830,15830,15830,15830,0
20231024,185700,6984513880,15830,15830,15830,15830,0
20231024,185600,6984513880,15830,15830,15830,15830,0
20231024,185500,6984513880,15830,15830,15830,15830,0
20231024,185400,6984513880,15830,15830,15830,15830,0
20231024,185300,6984513880,15830,15830,15830,15830,0
20231024,185200,6984513880,15830,15830,15830,15830,0
20231024,185100,6984513880,15830,15830,15830,15830,0
20231024,185000,6984513880,15830,15830,15830,15830,0
20231024,184900,6984513880,15830,15830,15830,15830,0
20231024,184800,6984513880,15830,15830,15830,15830,7700
20231024,184700,6984513880,15830,15830,15830,15830,0
20231024,184600,6984513880,15830,15830,15830,15830,0
20231024,184500,6984513880,15830,15830,15830,15830,0
20231024,184400,6984513880,15830,15830,15830,15830,0
20231024,184300,6984513880,15830,15830,15830,15830,0
20231024,184200,6984513880,15830,15830,15830,15830,0
20231024,184100,6984513880,15830,15830,15830,15830,0
20231024,184000,6984513880,15830,15830,15830,15830,0
20231024,183900,6984513880,15830,15830,15830,15830,0
20231024,183800,6984513880,15830,15830,15830,15830,0
20231024,183700,6984513880,15830,15830,15830,15830,0
20231024,183600,6984513880,15830,15830,15830,15830,0
20231024,183500,6984513880,15830,15830,15830,15830,0
20231024,183400,6984513880,15830,15830,15830,15830,0
20231024,183300,6984513880,15830,15830,15830,15830,0
20231024,183200,6984513880,15830,15830,15830,15830,0
20231024,183100,6984513880,15830,15830,15830,15830,0
20231024,183000,6984513880,15830,15830,15830,15830,0
20231024,182900,6984513880,15830,15830,15830,15830,0
20231024,182800,6984513880,15830,15830,15830,15830,0
20231024,182700,6984513880,15830,15830,15830,15830,0
20231024,182600,6984513880,15830,15830,15830,15830,0
20231024,182500,6984513880,15830,15830,15830,15830,0
20231024,182400,6984513880,15830,15830,15830,15830,0
20231024,182300,6984513880,15830,15830,15830,15830,0
20231024,182200,6984513880,15830,15830,15830,15830,0
20231024,182100,6984513880,15830,15830,15830,15830,0
20231024,182000,6984513880,15830,15830,15830,15830,0
20231024,181900,6984513880,15830,15830,15830,15830,0
20231024,181800,6984513880,15830,15830,15830,15830,7700
20231024,181700,6984513880,15830,15830,15830,15830,0
20231024,181600,6984513880,15830,15830,15830,15830,0
20231024,181500,6984513880,15830,15830,15830,15830,0
20231024,181400,6984513880,15830,15830,15830,15830,0
20231024,181300,6984513880,15830,15830,15830,15830,0
20231024,181200,6984513880,15830,15830,15830,15830,0
20231024,181100,6984513880,15830,15830,15830,15830,0
20231024,181000,6984513880,15830,15830,15830,15830,0
20231024,180900,6984513880,15830,15830,15830,15830,0
20231024,180800,6984513880,15830,15830,15830,15830,0
20231024,180700,6984513880,15830,15830,15830,15830,0
20231024,180600,6984513880,15830,15830,15830,15830,0
20231024,180500,6984513880,15830,15830,15830,15830,0
20231024,180400,6984513880,15830,15830,15830,15830,0
20231024,180300,6984513880,15830,15830,15830,15830,0
20231024,180200,6984513880,15830,15830,15830,15830,0
20231024,180100,6984513880,15830,15830,15830,15830,0
20231024,180000,6984513880,15830,15830,15830,15830,0
20231024,175900,6984513880,15830,15830,15830,15830,0
20231024,175800,6984513880,15830,15830,15830,15830,0
20231024,175700,6984513880,15830,15830,15830,15830,0
20231024,175600,6984513880,15830,15830,15830,15830,0
20231024,175500,6984513880,15830,15830,15830,15830,0
20231024,175400,6984513880,15830,15830,15830,15830,0
20231024,175300,6984513880,15830,15830,15830,15830,0
20231024,175200,6984513880,15830,15830,15830,15830,0
20231024,175100,6984513880,15830,15830,15830,15830,0
20231024,175000,6984513880,15830,15830,15830,15830,0
20231024,174900,6984513880,15830,15830,15830,15830,0
20231024,174800,6984513880,15830,15830,15830,15830,7700
20231024,174700,6984513880,15830,15830,15830,15830,0
20231024,174600,6984513880,15830,15830,15830,15830,0
20231024,174500,6984513880,15830,15830,15830,15830,0
20231024,174400,6984513880,15830,15830,15830,15830,0
20231024,174300,6984513880,15830,15830,15830,15830,0
20231024,174200,6984513880,15830,15830,15830,15830,0
20231024,174100,6984513880,15830,15830,15830,15830,0
20231024,174000,6984513880,15830,15830,15830,15830,0
20231024,173900,6984513880,15830,15830,15830,15830,0
20231024,173800,6984513880,15830,15830,15830,15830,0
20231024,173700,6984513880,15830,15830,15830,15830,0
20231024,173600,6984513880,15830,15830,15830,15830,0
20231024,173500,6984513880,15830,15830,15830,15830,0
20231024,173400,6984513880,15830,15830,15830,15830,0
20231024,173300,6984513880,15830,15830,15830,15830,0
20231024,173200,6984513880,15830,15830,15830,15830,0
20231024,173100,6984513880,15830,15830,15830,15830,0
20231024,173000,6984513880,15830,15830,15830,15830,0
20231024,172900,6984513880,15830,15830,15830,15830,0
20231024,172800,6984513880,15830,15830,15830,15830,0
20231024,172700,6984513880,15830,15830,15830,15830,0
20231024,172600,6984513880,15830,15830,15830,15830,0
20231024,172500,6984513880,15830,15830,15830,15830,0
20231024,172400,6984513880,15830,15830,15830,15830,0
20231024,172300,6984513880,15830,15830,15830,15830,0
20231024,172200,6984513880,15830,15830,15830,15830,0
20231024,172100,6984513880,15830,15830,15830,15830,0
20231024,172000,6984513880,15830,15830,15830,15830,0
20231024,171900,6984513880,15830,15830,15830,15830,0
20231024,171800,6984513880,15830,15830,15830,15830,7700
20231024,171700,6984513880,15830,15830,15830,15830,0
20231024,171600,6984513880,15830,15830,15830,15830,0
20231024,171500,6984513880,15830,15830,15830,15830,0
20231024,171400,6984513880,15830,15830,15830,15830,0
20231024,171300,6984513880,15830,15830,15830,15830,0
20231024,171200,6984513880,15830,15830,15830,15830,0
20231024,171100,6984513880,15830,15830,15830,15830,0
20231024,171000,6984513880,15830,15830,15830,15830,0
20231024,170900,6984513880,15830,15830,15830,15830,0
20231024,170800,6984513880,15830,15830,15830,15830,0
20231024,170700,6984513880,15830,15830,15830,15830,0
20231024,170600,6984513880,15830,15830,15830,15830,0
20231024,170500,6984513880,15830,15830,15830,15830,0
20231024,170400,6984513880,15830,15830,15830,15830,0
20231024,170300,6984513880,15830,15830,15830,15830,0
20231024,170200,6984513880,15830,15830,15830,15830,0
20231024,170100,6984513880,15830,15830,15830,15830,0
20231024,170000,6984513880,15830,15830,15830,15830,0
20231024,165900,6984513880,15830,15830,15830,15830,0
20231024,165800,6984513880,15830,15830,15830,15830,0
20231024,165700,6984513880,15830,15830,15830,15830,0
20231024,165600,6984513880,15830,15830,15830,15830,0
20231024,165500,6984513880,15830,15830,15830,15830,0
20231024,165400,6984513880,15830,15830,15830,15830,0
20231024,165300,6984513880,15830,15830,15830,15830,0
20231024,165200,6984513880,15830,15830,15830,15830,0
20231024,165100,6984513880,15830,15830,15830,15830,0
20231024,165000,6984513880,15830,15830,15830,15830,0
20231024,164900,6984513880,15830,15830,15830,15830,0
20231024,164800,6984513880,15830,15830,15830,15830,7700
20231024,164700,6984513880,15830,15830,15830,15830,0
20231024,164600,6984513880,15830,15830,15830,15830,0
20231024,164500,6984513880,15830,15830,15830,15830,0
20231024,164400,6984513880,15830,15830,15830,15830,0
20231024,164300,6984513880,15830,15830,15830,15830,0
20231024,164200,6984513880,15830,15830,15830,15830,0
20231024,164100,6984513880,15830,15830,15830,15830,0
20231024,164000,6984513880,15830,15830,15830,15830,0
20231024,163900,6984513880,15830,15830,15830,15830,0
20231024,163800,6984513880,15830,15830,15830,15830,0
20231024,163700,6984513880,15830,15830,15830,15830,0
20231024,163600,6984513880,15830,15830,15830,15830,0
20231024,163500,6984513880,15830,15830,15830,15830,0
20231024,163400,6984513880,15830,15830,15830,15830,0
20231024,163300,6984513880,15830,15830,15830,15830,0
20231024,163200,6984513880,15830,15830,15830,15830,0
20231024,163100,6984513880,15830,15830,15830,15830,0
20231024,163000,6984513880,15830,15830,15830,15830,0
20231024,162900,6984513880,15830,15830,15830,15830,0
20231024,162800,6984513880,15830,15830,15830,15830,0
20231024,162700,6984513880,15830,15830,15830,15830,0
20231024,162600,6984513880,15830,15830,15830,15830,0
20231024,162500,6984513880,15830,15830,15830,15830,0
20231024,162400,6984513880,15830,15830,15830,15830,0
20231024,162300,6984513880,15830,15830,15830,15830,0
20231024,162200,6984513880,15830,15830,15830,15830,0
20231024,162100,6984513880,15830,15830,15830,15830,0
20231024,162000,6984513880,15830,15830,15830,15830,0
20231024,161900,6984513880,15830,15830,15830,15830,0
20231024,161800,6984513880,15830,15830,15830,15830,7700
20231024,161700,6984513880,15830,15830,15830,15830,0
20231024,161600,6984513880,15830,15830,15830,15830,0
20231024,161500,6984513880,15830,15830,15830,15830,0
20231024,161400,6984513880,15830,15830,15830,15830,0
20231024,161300,6984513880,15830,15830,15830,15830,0
20231024,161200,6984513880,15830,15830,15830,15830,0
20231024,161100,6984513880,15830,15830,15830,15830,0
20231024,161000,6984513880,15830,15830,15830,15830,0
20231024,160900,6984513880,15830,15830,15830,15830,0
20231024,160800,6984513880,15830,15830,15830,15830,0
20231024,160700,6984513880,15830,15830,15830,15830,0
20231024,160600,6984513880,15830,15830,15830,15830,0
20231024,160500,6984513880,15830,15830,15830,15830,0
20231024,160400,6984513880,15830,15830,15830,15830,0
20231024,160300,6984513880,15830,15830,15830,15830,0
20231024,160200,6984513880,15830,15830,15830,15830,0
20231024,160100,6984513880,15830,15830,15830,15830,0
20231024,160000,6984513880,15830,15830,15830,15830,0
20231024,155900,6984513880,15830,15830,15830,15830,0
20231024,155800,6984513880,15830,15830,15830,15830,0
20231024,155700,6984513880,15830,15830,15830,15830,0
20231024,155600,6984513880,15830,15830,15830,15830,0
20231024,155500,6984513880,15830,15830,15830,15830,0
20231024,155400,6984513880,15830,15830,15830,15830,0
20231024,155300,6984513880,15830,15830,15830,15830,0
20231024,155200,6984513880,15830,15830,15830,15830,0
20231024,155100,6984513880,15830,15830,15830,15830,0
20231024,155000,6984513880,15830,15830,15830,15830,0
20231024,154900,6984513880,15830,15830,15830,15830,0
20231024,154800,6984513880,15830,15830,15830,15830,7700
20231024,154700,6984513880,15830,15830,15830,15830,0
20231024,154600,6984513880,15830,15830,15830,15830,0
20231024,154500,6984513880,15830,15830,15830,15830,0
20231024,154400,6984513880,15830,15830,15830,15830,0
20231024,154300,6984513880,15830,15830,15830,15830,0
20231024,154200,6984513880,15830,15830,15830,15830,0
20231024,154100,6984513880,15830,15830,15830,15830,0
20231024,154000,6984513880,15830,15830,15830,15830,0
20231024,153900,6984513880,15830,15830,15830,15830,0
20231024,153800,6984513880,15830,15830,15830,15830,0
20231024,153700,6984513880,15830,15830,15830,15830,0
20231024,153600,6984513880,15830,15830,15830,15830,0
20231024,153500,6984513880,15830,15830,15830,15830,0
20231024,153400,6984513880,15830,15830,15830,15830,0
20231024,153300,6984513880,15830,15830,15830,15830,0
20231024,153200,6984513880,15830,15830,15830,15830,0
20231024,153100,6984513880,15830,15830,15830,15830,0
20231024,153000,6984513880,15830,15830,15830,15830,7700
20231024,152900,6862622880,15830,15830,15830,15830,0
20231024,152800,6862622880,15830,15830,15830,15830,0
20231024,152700,6862622880,15830,15830,15830,15830,0
20231024,152600,6862622880,15830,15830,15830,15830,0
20231024,152500,6862622880,15830,15830,15830,15830,0
20231024,152400,6862622880,15830,15830,15830,15830,0
20231024,152300,6862622880,15830,15830,15830,15830,0
20231024,152200,6862622880,15830,15830,15830,15830,0
20231024,152100,6862622880,15830,15830,15830,15830,0
20231024,152000,6862622880,15830,15830,15830,15830,0
20231024,151900,6862622880,15830,15820,15850,15820,544
20231024,151800,6854005990,15850,15860,15860,15820,130
20231024,151700,6851948470,15850,15850,15860,15830,219
20231024,151600,6848478270,15850,15820,15850,15820,213
20231024,151500,6845103860,15820,15810,15840,15810,209
20231024,151400,6841795890,15810,15800,15850,15800,694
20231024,151300,6830821960,15770,15780,15830,15760,594
20231024,151200,6821449160,15780,15800,15800,15740,811
20231024,151100,6808664870,15800,15810,15810,15800,282
20231024,151000,6804209250,15800,15810,15810,15800,405
20231024,150900,6797810050,15810,15820,15820,15810,144
20231024,150800,6795533030,15810,15820,15820,15800,1108
20231024,150700,6778022310,15820,15810,15840,15800,1204
20231024,150600,6758987900,15840,15850,15850,15800,964
20231024,150500,6743748880,15850,15850,15860,15850,528
20231024,150400,6735375440,15850,15870,15870,15850,436
20231024,150300,6728462130,15880,15890,15900,15860,389
20231024,150200,6722285020,15890,15910,15910,15880,617
20231024,150100,6712476670,15900,15910,15920,15900,179
20231024,150000,6709629690,15910,15920,15920,15910,253
20231024,145900,6705602690,15920,15900,15920,15900,1004
20231024,145800,6689630200,15900,15900,15910,15900,95
20231024,145700,6688119610,15910,15860,15910,15860,568
20231024,145600,6679099210,15870,15870,15880,15860,139
20231024,145500,6676893540,15870,15880,15880,15860,100
20231024,145400,6675306530,15880,15850,15880,15850,415
20231024,145300,6668720220,15850,15860,15860,15850,175
20231024,145200,6665945640,15860,15850,15880,15840,286
20231024,145100,6661407130,15850,15850,15870,15850,300
20231024,145000,6656651410,15860,15910,15920,15840,1273
20231024,144900,6636445250,15910,15920,15920,15910,467
20231024,144800,6629012310,15920,15900,15940,15900,755
20231024,144700,6616985340,15890,15830,15920,15830,3123
20231024,144600,6567369450,15820,15860,15860,15820,100
20231024,144500,6565784670,15860,15860,15860,15860,51
20231024,144400,6564975810,15870,15840,15870,15840,687
20231024,144300,6554078480,15840,15820,15840,15820,59
20231024,144200,6553144000,15820,15820,15820,15800,389
20231024,144100,6546994180,15810,15830,15840,15810,98
20231024,144000,6545443400,15830,15860,15860,15830,138
20231024,143900,6543256960,15850,15860,15860,15850,275
20231024,143800,6538895820,15850,15830,15860,15830,139
20231024,143700,6536693810,15830,15830,15830,15800,1344
20231024,143600,6515448990,15830,15860,15860,15830,258
20231024,143500,6511359550,15860,15860,15870,15850,126
20231024,143400,6509360560,15870,15860,15880,15850,120
20231024,143300,6507456550,15850,15860,15870,15850,87
20231024,143200,6506076490,15870,15860,15880,15860,146
20231024,143100,6503759480,15870,15830,15880,15830,410
20231024,143000,6497260240,15820,15810,15830,15800,431
20231024,142900,6490443520,15840,15800,15840,15790,528
20231024,142800,6482098730,15810,15830,15830,15800,161
20231024,142700,6479553950,15800,15800,15800,15800,0
20231024,142600,6479553950,15800,15820,15820,15800,626
20231024,142500,6469662350,15800,15800,15810,15800,322
20231024,142400,6464574650,15800,15830,15830,15800,518
20231024,142300,6456387990,15840,15840,15840,15840,45
20231024,142200,6455675190,15850,15860,15860,15840,154
20231024,142100,6453234200,15850,15850,15850,15850,197
20231024,142000,6450111750,15870,15870,15870,15870,17
20231024,141900,6449841960,15870,15880,15880,15870,99
20231024,141800,6448270670,15880,15820,15900,15810,363
20231024,141700,6442517300,15800,15870,15870,15800,731
20231024,141600,6430950130,15880,15880,15890,15880,50
20231024,141500,6430156120,15890,15860,15910,15860,613
20231024,141400,6420414610,15860,15820,15860,15800,559
20231024,141300,6411568000,15830,15850,15850,15830,272
20231024,141200,6407262120,15850,15830,15850,15830,1182
20231024,141100,6388548940,15850,15880,15880,15830,341
20231024,141000,6383138370,15880,15910,15920,15880,382
20231024,140900,6377063240,15910,15870,15920,15860,2096
20231024,140800,6343742010,15870,15870,15880,15870,68
20231024,140700,6342662310,15860,15870,15880,15830,324
20231024,140600,6337522710,15880,15820,15880,15810,2805
20231024,140500,6293021840,15820,15820,15820,15770,897
20231024,140400,6278855660,15820,15850,15850,15820,478
20231024,140300,6271291960,15870,15870,15870,15870,1
20231024,140200,6271276090,15870,15860,15880,15860,188
20231024,140100,6268292700,15880,15840,15910,15840,1399
20231024,140000,6246071760,15890,15810,15890,15800,2142
20231024,135900,6212154500,15810,15830,15830,15810,99
20231024,135800,6210588710,15820,15820,15850,15820,479
20231024,135700,6203005210,15820,15840,15850,15800,203
20231024,135600,6199790960,15830,15790,15830,15770,1125
20231024,135500,6182025740,15790,15800,15800,15790,145
20231024,135400,6179735200,15810,15810,15810,15740,1152
20231024,135300,6161534580,15810,15790,15810,15790,296
20231024,135200,6156858190,15790,15820,15850,15780,1376
20231024,135100,6135103580,15810,15840,15930,15810,3679
20231024,135000,6076665690,15840,15740,15850,15740,1744
20231024,134900,6049105810,15740,15750,15770,15740,804
20231024,134800,6036438950,15750,15670,15750,15670,1296
20231024,134700,6016083320,15670,15650,15670,15640,692
20231024,134600,6005244670,15650,15690,15690,15630,93
20231024,134500,6003790180,15700,15730,15730,15660,520
20231024,134400,5995623890,15740,15670,15740,15670,490
20231024,134300,5987921300,15660,15600,15660,15600,817
20231024,134200,5975154380,15600,15630,15630,15590,463
20231024,134100,5967924750,15630,15630,15640,15620,452
20231024,134000,5960859760,15630,15600,15630,15600,678
20231024,133900,5950274500,15580,15610,15610,15580,188
20231024,133800,5947344260,15600,15570,15600,15570,307
20231024,133700,5942559080,15520,15580,15590,15520,398
20231024,133600,5936359700,15580,15500,15580,15500,3268
20231024,133500,5885616050,15500,15530,15530,15500,906
20231024,133400,5871564620,15530,15530,15530,15510,34
20231024,133300,5871037140,15520,15510,15520,15510,75
20231024,133200,5869873870,15520,15540,15540,15520,140
20231024,133100,5867699700,15540,15520,15540,15520,204
20231024,133000,5864532900,15520,15520,15520,15520,21
20231024,132900,5864206980,15520,15550,15550,15520,22
20231024,132800,5863865400,15510,15510,15510,15500,1053
20231024,132700,5847533570,15510,15520,15570,15510,739
20231024,132600,5836064640,15520,15530,15540,15520,1466
20231024,132500,5813304890,15550,15550,15550,15530,280
20231024,132400,5808951160,15550,15540,15550,15540,70
20231024,132300,5807862720,15540,15550,15550,15530,383
20231024,132200,5801913850,15530,15560,15560,15510,691
20231024,132100,5791181850,15570,15580,15580,15540,345
20231024,132000,5785818110,15580,15600,15600,15500,1251
20231024,131900,5766373190,15610,15650,15650,15590,197
20231024,131800,5763295030,15560,15590,15590,15540,1632
20231024,131700,5737889300,15600,15660,15700,15600,3074
20231024,131600,5689772780,15650,15850,15940,15630,8054
20231024,131500,5562615220,15820,15590,16120,15590,17340
20231024,131400,5285894240,15580,15550,15580,15550,2359
20231024,131300,5249188410,15530,15530,15550,15530,140
20231024,131200,5247012930,15520,15520,15520,15520,50
20231024,131100,5246236930,15520,15510,15520,15510,93
20231024,131000,5244793800,15480,15490,15500,15480,1452
20231024,130900,5222301080,15480,15500,15500,15470,157
20231024,130800,5219868930,15500,15500,15500,15500,193
20231024,130700,5216877430,15500,15500,15510,15470,209
20231024,130600,5213640670,15510,15500,15510,15500,176
20231024,130500,5210912350,15500,15500,15500,15500,100
20231024,130400,5209362350,15500,15500,15500,15500,341
20231024,130300,5204076850,15500,15500,15500,15500,67
20231024,130200,5203038350,15500,15500,15500,15500,667
20231024,130100,5192699850,15500,15510,15510,15480,82
20231024,130000,5191428950,15510,15500,15510,15500,162
20231024,125900,5188917930,15500,15500,15500,15500,10
20231024,125800,5188762930,15500,15510,15510,15500,324
20231024,125700,5183737790,15500,15500,15500,15480,277
20231024,125600,5179447420,15500,15500,15500,15500,2
20231024,125500,5179416420,15500,15500,15500,15490,221
20231024,125400,5175990930,15500,15490,15500,15490,167
20231024,125300,5173403400,15480,15490,15490,15470,630
20231024,125200,5163655500,15490,15470,15490,15470,376
20231024,125100,5157837280,15470,15500,15500,15470,1573
20231024,125000,5133485710,15510,15500,15510,15470,2526
20231024,124900,5094368380,15510,15510,15510,15500,302
20231024,124800,5089685360,15520,15520,15520,15510,87
20231024,124700,5088335930,15510,15500,15510,15500,182
20231024,124600,5085513170,15500,15500,15500,15490,287
20231024,124500,5081065200,15510,15490,15510,15490,128
20231024,124400,5079081640,15510,15510,15510,15510,82
20231024,124300,5077809820,15510,15520,15530,15500,615
20231024,124200,5068265950,15520,15500,15520,15500,73
20231024,124100,5067133550,15500,15500,15510,15500,276
20231024,124000,5062854690,15490,15480,15490,15470,155
20231024,123900,5060454440,15470,15470,15470,15470,61
20231024,123800,5059510770,15470,15470,15470,15460,179
20231024,123700,5056742090,15470,15430,15470,15430,1255
20231024,123600,5037360270,15430,15420,15440,15420,180
20231024,123500,5034582640,15420,15410,15430,15410,144
20231024,123400,5032362040,15400,15420,15420,15390,345
20231024,123300,5027048500,15430,15430,15430,15410,319
20231024,123200,5022129070,15430,15430,15430,15410,205
20231024,123100,5018967980,15430,15440,15440,15410,329
20231024,123000,5013892810,15440,15430,15440,15430,145
20231024,122900,5011654460,15440,15410,15440,15410,317
20231024,122800,5006764030,15410,15430,15440,15410,464
20231024,122700,4999605120,15430,15410,15430,15410,256
20231024,122600,4995657960,15430,15440,15450,15420,476
20231024,122500,4988311800,15420,15420,15420,15400,1436
20231024,122400,4966194560,15410,15460,15460,15400,2953
20231024,122300,4920584210,15460,15480,15480,15450,1252
20231024,122200,4901236810,15460,15470,15490,15460,1015
20231024,122100,4885535930,15470,15480,15500,15470,2929
20231024,122000,4840208420,15500,15500,15500,15490,152
20231024,121900,4837852490,15480,15500,15500,15480,743
20231024,121800,4826336260,15520,15520,15520,15520,2
20231024,121700,4826305220,15500,15510,15510,15480,720
20231024,121600,4815147780,15510,15500,15510,15500,37
20231024,121500,4814573970,15500,15510,15510,15500,230
20231024,121400,4811008510,15510,15510,15510,15510,62
20231024,121300,4810046890,15500,15510,15510,15480,1020
20231024,121200,4794238520,15510,15510,15510,15510,5
20231024,121100,4794160970,15510,15500,15510,15500,141
20231024,121000,4791975420,15500,15520,15520,15500,1432
20231024,120900,4769779320,15520,15520,15520,15520,5
20231024,120800,4769701720,15530,15520,15540,15520,68
20231024,120700,4768646060,15520,15500,15520,15500,232
20231024,120600,4765048760,15500,15500,15500,15500,939
20231024,120500,4750494260,15500,15510,15510,15500,23
20231024,120400,4750137610,15510,15510,15510,15500,170
20231024,120300,4747501150,15500,15510,15510,15500,203
20231024,120200,4744353910,15510,15520,15520,15510,171
20231024,120100,4741701650,15520,15510,15520,15510,42
20231024,120000,4741050210,15510,15510,15510,15510,50
20231024,115900,4740274710,15510,15500,15510,15500,1869
20231024,115800,4711302430,15500,15520,15520,15500,996
20231024,115700,4695858580,15520,15540,15540,15520,151
20231024,115600,4693512840,15540,15540,15540,15540,4
20231024,115500,4693450680,15550,15590,15590,15550,240
20231024,115400,4689716070,15590,15590,15590,15590,457
20231024,115300,4682591440,15590,15590,15590,15590,11
20231024,115200,4682419950,15600,15600,15600,15590,69
20231024,115100,4681344150,15600,15570,15600,15570,167
20231024,115000,4678742500,15570,15540,15570,15540,46
20231024,114900,4678027210,15540,15540,15540,15540,1
20231024,114800,4678011670,15520,15550,15550,15520,256
20231024,114700,4674036480,15550,15540,15550,15540,77
20231024,114600,4672839490,15540,15540,15540,15540,30
20231024,114500,4672373290,15520,15550,15550,15520,206
20231024,114400,4669172040,15550,15540,15550,15540,88
20231024,114300,4667804500,15540,15540,15540,15540,37
20231024,114200,4667229520,15540,15540,15540,15540,13
20231024,114100,4667027500,15540,15520,15540,15520,172
20231024,114000,4664357650,15520,15510,15520,15510,199
20231024,113900,4661269230,15510,15510,15510,15510,47
20231024,113800,4660540260,15520,15520,15520,15500,178
20231024,113700,4657779700,15510,15510,15510,15510,401
20231024,113600,4651560190,15520,15520,15520,15520,1
20231024,113500,4651544670,15510,15520,15520,15510,170
20231024,113400,4648906800,15520,15520,15520,15500,78
20231024,113300,4647697150,15510,15510,15510,15510,19
20231024,113200,4647402460,15500,15500,15510,15500,427
20231024,113100,4640783940,15510,15520,15520,15510,16
20231024,113000,4640535730,15520,15520,15520,15520,48
20231024,112900,4639790770,15520,15520,15520,15520,18
20231024,112800,4639511410,15520,15520,15520,15520,0
20231024,112700,4639511410,15520,15500,15520,15500,12
20231024,112600,4639325290,15500,15490,15500,15460,2740
20231024,112500,4596900160,15490,15520,15520,15490,266
20231024,112400,4592777320,15520,15530,15530,15500,159
20231024,112300,4590311880,15530,15510,15530,15510,190
20231024,112200,4587363980,15510,15510,15520,15490,1075
20231024,112100,4570709970,15520,15500,15520,15500,529
20231024,112000,4562509990,15500,15500,15500,15500,172
20231024,111900,4559843990,15500,15530,15530,15500,181
20231024,111800,4557033310,15540,15540,15540,15500,1018
20231024,111700,4541244410,15550,15530,15550,15530,65
20231024,111600,4540234170,15540,15540,15540,15540,1
20231024,111500,4540218630,15550,15520,15550,15520,3
20231024,111400,4540172010,15550,15530,15550,15530,9
20231024,111300,4540032120,15520,15530,15550,15490,1668
20231024,111200,4514170320,15550,15550,15550,15550,44
20231024,111100,4513486120,15550,15570,15570,15530,157
20231024,111000,4511044330,15570,15560,15570,15560,74
20231024,110900,4509892270,15560,15490,15560,15490,623
20231024,110800,4500231530,15500,15500,15500,15500,561
20231024,110700,4491536030,15500,15510,15510,15500,509
20231024,110600,4483646520,15520,15530,15530,15500,199
20231024,110500,4480560870,15530,15500,15530,15490,1459
20231024,110400,4457947320,15500,15530,15530,15500,563
20231024,110300,4449218640,15530,15520,15530,15500,22
20231024,110200,4448877490,15540,15530,15550,15490,3197
20231024,110100,4399318750,15550,15570,15570,15540,1027
20231024,110000,4383354320,15570,15570,15580,15570,454
20231024,105900,4376285500,15570,15560,15580,15560,167
20231024,105800,4373685960,15580,15580,15580,15560,98
20231024,105700,4372161020,15590,15580,15590,15580,48
20231024,105600,4371413150,15580,15590,15590,15560,54
20231024,105500,4370572770,15590,15610,15610,15590,82
20231024,105400,4369294270,15560,15630,15640,15560,461
20231024,105300,4362109890,15640,15620,15640,15610,78
20231024,105200,4360891890,15630,15600,15630,15600,193
20231024,105100,4357877800,15600,15600,15610,15600,311
20231024,105000,4353026120,15600,15590,15600,15590,43
20231024,104900,4352355710,15590,15600,15610,15590,17
20231024,104800,4352090630,15610,15600,15610,15590,73
20231024,104700,4350951800,15590,15580,15590,15560,346
20231024,104600,4345559670,15580,15540,15580,15530,30
20231024,104500,4345093270,15530,15530,15530,15510,365
20231024,104400,4339429420,15520,15520,15520,15520,289
20231024,104300,4334944140,15520,15510,15540,15510,171
20231024,104200,4332288250,15540,15530,15540,15500,309
20231024,104100,4327495100,15520,15610,15610,15510,536
20231024,104000,4319152770,15620,15610,15630,15610,1019
20231024,103900,4303235730,15620,15580,15620,15580,90
20231024,103800,4301831800,15590,15550,15590,15550,232
20231024,103700,4298220390,15560,15520,15560,15520,420
20231024,103600,4291690240,15520,15550,15550,15510,107
20231024,103500,4290027900,15530,15490,15530,15490,4099
20231024,103400,4226529620,15490,15520,15520,15490,1417
20231024,103300,4204579060,15500,15500,15510,15490,1011
20231024,103200,4188914300,15500,15500,15500,15490,2498
20231024,103100,4150199570,15490,15500,15540,15490,2601
20231024,103000,4109882840,15500,15520,15520,15490,3666
20231024,102900,4053050930,15520,15530,15540,15520,900
20231024,102800,4039075710,15530,15570,15570,15530,530
20231024,102700,4030836610,15570,15540,15570,15540,217
20231024,102600,4027461480,15540,15570,15570,15540,219
20231024,102500,4024058020,15570,15540,15580,15530,192
20231024,102400,4021069720,15540,15540,15540,15540,250
20231024,102300,4017184720,15540,15580,15580,15540,319
20231024,102200,4012222140,15560,15530,15560,15530,304
20231024,102100,4007499010,15520,15550,15550,15520,405
20231024,102000,4001207730,15520,15610,15610,15520,1885
20231024,101900,3971886020,15610,15570,15610,15540,5480
20231024,101800,3886621340,15560,15670,15670,15560,2430
20231024,101700,3848689370,15670,15670,15670,15660,296
20231024,101600,3844052930,15660,15680,15680,15660,543
20231024,101500,3835544190,15700,15690,15710,15690,431
20231024,101400,3828778500,15690,15680,15700,15650,1058
20231024,101300,3812191570,15670,15800,15810,15670,2149
20231024,101200,3778357070,15760,15800,15850,15760,1911
20231024,101100,3748140040,15820,15890,15930,15800,2182
20231024,101000,3713516240,15930,15800,15930,15800,2724
20231024,100900,3670340360,15800,15700,15830,15690,1606
20231024,100800,3644990540,15710,15710,15710,15670,1199
20231024,100700,3626177650,15710,15690,15710,15690,88
20231024,100600,3624795860,15690,15700,15700,15650,1360
20231024,100500,3603479900,15690,15740,15740,15680,2373
20231024,100400,3566203570,15740,15750,15750,15740,149
20231024,100300,3563857940,15740,15770,15770,15740,635
20231024,100200,3553860170,15770,15770,15770,15760,148
20231024,100100,3551526510,15750,15720,15760,15720,413
20231024,100000,3545027030,15720,15710,15720,15700,574
20231024,095900,3536009280,15710,15720,15720,15710,282
20231024,095800,3531578960,15720,15740,15740,15710,811
20231024,095700,3518822350,15750,15750,15760,15750,1138
20231024,095600,3500898590,15750,15770,15770,15750,405
20231024,095500,3494517270,15780,15820,15820,15780,390
20231024,095400,3488362920,15820,15770,15820,15760,291
20231024,095300,3483763520,15760,15790,15790,15720,453
20231024,095200,3476626610,15790,15710,15820,15710,150
20231024,095100,3474258760,15700,15830,15870,15700,3031
20231024,095000,3426532040,15830,15830,15870,15830,311
20231024,094900,3421602770,15800,15860,15860,15710,4471
20231024,094800,3351011070,15860,15960,15960,15860,1159
20231024,094700,3332564610,15970,16010,16030,15970,1201
20231024,094600,3313339920,16010,15970,16010,15970,631
20231024,094500,3303239210,15970,15920,15970,15890,1562
20231024,094400,3278387820,15920,15980,15980,15920,1026
20231024,094300,3262010970,15970,15950,16030,15950,1122
20231024,094200,3244064970,15940,15920,16020,15880,3744
20231024,094100,3184372480,15920,16170,16170,15820,8705
20231024,094000,3045204340,16140,16250,16320,16140,5659
20231024,093900,2953436310,16250,16360,16380,16180,15661
20231024,093800,2698117560,16350,16240,16360,16240,7345
20231024,093700,2578231430,16280,16270,16300,16240,3582
20231024,093600,2519955010,16280,16370,16450,16170,15922
20231024,093500,2259943640,16360,16290,16360,16200,7652
20231024,093400,2135291810,16300,16300,16310,16210,3437
20231024,093300,2079399010,16270,16340,16350,16200,8396
20231024,093200,1942926520,16330,16440,16440,16240,14439
20231024,093100,1706893870,16440,16090,16460,16080,8506
20231024,093000,1568543430,16090,16020,16100,16020,1884
20231024,092900,1538275070,16010,16040,16040,16010,856
20231024,092800,1524555700,16040,16010,16040,15980,1907
20231024,092700,1494012650,16020,16000,16020,15970,1301
20231024,092600,1473199810,15970,15980,16010,15940,2242
20231024,092500,1437385810,15970,16020,16020,15970,1198
20231024,092400,1418219250,16010,15950,16020,15950,873
20231024,092300,1404258720,15960,15990,15990,15920,1443
20231024,092200,1381242890,15990,15980,16030,15940,2165
20231024,092100,1346645650,15970,16080,16100,15940,3560
20231024,092000,1289556110,16080,16080,16160,16050,7249
20231024,091900,1172903450,16070,15990,16180,15910,12303
20231024,091800,975083780,15990,15900,15990,15890,4166
20231024,091700,908675940,15900,15950,15950,15900,1991
20231024,091600,876987900,15940,15910,15940,15860,3176
20231024,091500,826448730,15920,15810,15920,15810,1985
20231024,091400,794940470,15840,15850,15860,15790,852
20231024,091300,781450580,15850,15820,15990,15760,5044
20231024,091200,701279560,15810,15720,15810,15720,2462
20231024,091100,662448060,15710,15620,15710,15620,1872
20231024,091000,633129980,15580,15630,15630,15580,203
20231024,090900,629965030,15660,15630,15670,15540,2202
20231024,090800,595603320,15560,15570,15650,15550,1767
20231024,090700,568100730,15580,15720,15720,15560,2306
20231024,090600,532073340,15720,15670,15890,15640,2906
20231024,090500,486414710,15670,15540,15670,15540,2848
20231024,090400,441933890,15530,15450,15530,15410,2193
20231024,090300,408041750,15450,15540,15560,15450,1998
20231024,090200,377061070,15560,15700,15700,15390,7316
20231024,090100,263031740,15700,15680,15740,15640,5832
20231024,090000,171550180,15680,15480,15680,15470,10906