081580/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200600,1471028625,5060,5060,5060,5060,14188
20241007,200500,1471028625,5060,5060,5060,5060,0
20241007,200400,1471028625,5060,5060,5060,5060,0
20241007,200300,1471028625,5060,5060,5060,5060,0
20241007,200200,1471028625,5060,5060,5060,5060,0
20241007,200100,1471028625,5060,5060,5060,5060,0
20241007,200000,1471028625,5060,5060,5060,5060,0
20241007,195900,1471028625,5060,5060,5060,5060,0
20241007,195800,1471028625,5060,5060,5060,5060,0
20241007,195700,1471028625,5060,5060,5060,5060,0
20241007,195600,1471028625,5060,5060,5060,5060,0
20241007,195500,1471028625,5060,5060,5060,5060,0
20241007,195400,1471028625,5060,5060,5060,5060,0
20241007,195300,1471028625,5060,5060,5060,5060,0
20241007,195200,1471028625,5060,5060,5060,5060,0
20241007,195100,1471028625,5060,5060,5060,5060,0
20241007,195000,1471028625,5060,5060,5060,5060,0
20241007,194900,1471028625,5060,5060,5060,5060,0
20241007,194800,1471028625,5060,5060,5060,5060,0
20241007,194700,1471028625,5060,5060,5060,5060,0
20241007,194600,1471028625,5060,5060,5060,5060,0
20241007,194500,1471028625,5060,5060,5060,5060,0
20241007,194400,1471028625,5060,5060,5060,5060,0
20241007,194300,1471028625,5060,5060,5060,5060,0
20241007,194200,1471028625,5060,5060,5060,5060,0
20241007,194100,1471028625,5060,5060,5060,5060,0
20241007,194000,1471028625,5060,5060,5060,5060,0
20241007,193900,1471028625,5060,5060,5060,5060,0
20241007,193800,1471028625,5060,5060,5060,5060,0
20241007,193700,1471028625,5060,5060,5060,5060,0
20241007,193600,1471028625,5060,5060,5060,5060,14188
20241007,193500,1471028625,5060,5060,5060,5060,0
20241007,193400,1471028625,5060,5060,5060,5060,0
20241007,193300,1471028625,5060,5060,5060,5060,0
20241007,193200,1471028625,5060,5060,5060,5060,0
20241007,193100,1471028625,5060,5060,5060,5060,0
20241007,193000,1471028625,5060,5060,5060,5060,0
20241007,192900,1471028625,5060,5060,5060,5060,0
20241007,192800,1471028625,5060,5060,5060,5060,0
20241007,192700,1471028625,5060,5060,5060,5060,0
20241007,192600,1471028625,5060,5060,5060,5060,0
20241007,192500,1471028625,5060,5060,5060,5060,0
20241007,192400,1471028625,5060,5060,5060,5060,0
20241007,192300,1471028625,5060,5060,5060,5060,0
20241007,192200,1471028625,5060,5060,5060,5060,0
20241007,192100,1471028625,5060,5060,5060,5060,0
20241007,192000,1471028625,5060,5060,5060,5060,0
20241007,191900,1471028625,5060,5060,5060,5060,0
20241007,191800,1471028625,5060,5060,5060,5060,0
20241007,191700,1471028625,5060,5060,5060,5060,0
20241007,191600,1471028625,5060,5060,5060,5060,0
20241007,191500,1471028625,5060,5060,5060,5060,0
20241007,191400,1471028625,5060,5060,5060,5060,0
20241007,191300,1471028625,5060,5060,5060,5060,0
20241007,191200,1471028625,5060,5060,5060,5060,0
20241007,191100,1471028625,5060,5060,5060,5060,0
20241007,191000,1471028625,5060,5060,5060,5060,0
20241007,190900,1471028625,5060,5060,5060,5060,0
20241007,190800,1471028625,5060,5060,5060,5060,0
20241007,190700,1471028625,5060,5060,5060,5060,0
20241007,190600,1471028625,5060,5060,5060,5060,14188
20241007,190500,1471028625,5060,5060,5060,5060,0
20241007,190400,1471028625,5060,5060,5060,5060,0
20241007,190300,1471028625,5060,5060,5060,5060,0
20241007,190200,1471028625,5060,5060,5060,5060,0
20241007,190100,1471028625,5060,5060,5060,5060,0
20241007,190000,1471028625,5060,5060,5060,5060,0
20241007,185900,1471028625,5060,5060,5060,5060,0
20241007,185800,1471028625,5060,5060,5060,5060,0
20241007,185700,1471028625,5060,5060,5060,5060,0
20241007,185600,1471028625,5060,5060,5060,5060,0
20241007,185500,1471028625,5060,5060,5060,5060,0
20241007,185400,1471028625,5060,5060,5060,5060,0
20241007,185300,1471028625,5060,5060,5060,5060,0
20241007,185200,1471028625,5060,5060,5060,5060,0
20241007,185100,1471028625,5060,5060,5060,5060,0
20241007,185000,1471028625,5060,5060,5060,5060,0
20241007,184900,1471028625,5060,5060,5060,5060,0
20241007,184800,1471028625,5060,5060,5060,5060,0
20241007,184700,1471028625,5060,5060,5060,5060,0
20241007,184600,1471028625,5060,5060,5060,5060,0
20241007,184500,1471028625,5060,5060,5060,5060,0
20241007,184400,1471028625,5060,5060,5060,5060,0
20241007,184300,1471028625,5060,5060,5060,5060,0
20241007,184200,1471028625,5060,5060,5060,5060,0
20241007,184100,1471028625,5060,5060,5060,5060,0
20241007,184000,1471028625,5060,5060,5060,5060,0
20241007,183900,1471028625,5060,5060,5060,5060,0
20241007,183800,1471028625,5060,5060,5060,5060,0
20241007,183700,1471028625,5060,5060,5060,5060,0
20241007,183600,1471028625,5060,5060,5060,5060,14188
20241007,183500,1471028625,5060,5060,5060,5060,0
20241007,183400,1471028625,5060,5060,5060,5060,0
20241007,183300,1471028625,5060,5060,5060,5060,0
20241007,183200,1471028625,5060,5060,5060,5060,0
20241007,183100,1471028625,5060,5060,5060,5060,0
20241007,183000,1471028625,5060,5060,5060,5060,0
20241007,182900,1471028625,5060,5060,5060,5060,0
20241007,182800,1471028625,5060,5060,5060,5060,0
20241007,182700,1471028625,5060,5060,5060,5060,0
20241007,182600,1471028625,5060,5060,5060,5060,0
20241007,182500,1471028625,5060,5060,5060,5060,0
20241007,182400,1471028625,5060,5060,5060,5060,0
20241007,182300,1471028625,5060,5060,5060,5060,0
20241007,182200,1471028625,5060,5060,5060,5060,0
20241007,182100,1471028625,5060,5060,5060,5060,0
20241007,182000,1471028625,5060,5060,5060,5060,0
20241007,181900,1471028625,5060,5060,5060,5060,0
20241007,181800,1471028625,5060,5060,5060,5060,0
20241007,181700,1471028625,5060,5060,5060,5060,0
20241007,181600,1471028625,5060,5060,5060,5060,0
20241007,181500,1471028625,5060,5060,5060,5060,0
20241007,181400,1471028625,5060,5060,5060,5060,0
20241007,181300,1471028625,5060,5060,5060,5060,0
20241007,181200,1471028625,5060,5060,5060,5060,0
20241007,181100,1471028625,5060,5060,5060,5060,0
20241007,181000,1471028625,5060,5060,5060,5060,0
20241007,180900,1471028625,5060,5060,5060,5060,0
20241007,180800,1471028625,5060,5060,5060,5060,0
20241007,180700,1471028625,5060,5060,5060,5060,0
20241007,180600,1471028625,5060,5060,5060,5060,14188
20241007,180500,1471028625,5060,5060,5060,5060,0
20241007,180400,1471028625,5060,5060,5060,5060,0
20241007,180300,1471028625,5060,5060,5060,5060,0
20241007,180200,1471028625,5060,5060,5060,5060,0
20241007,180100,1471028625,5060,5060,5060,5060,0
20241007,180000,1471028625,5060,5060,5060,5060,0
20241007,175900,1471028625,5060,5060,5060,5060,0
20241007,175800,1471028625,5060,5060,5060,5060,0
20241007,175700,1471028625,5060,5060,5060,5060,0
20241007,175600,1471028625,5060,5060,5060,5060,0
20241007,175500,1471028625,5060,5060,5060,5060,0
20241007,175400,1471028625,5060,5060,5060,5060,0
20241007,175300,1471028625,5060,5060,5060,5060,0
20241007,175200,1471028625,5060,5060,5060,5060,0
20241007,175100,1471028625,5060,5060,5060,5060,0
20241007,175000,1471028625,5060,5060,5060,5060,0
20241007,174900,1471028625,5060,5060,5060,5060,0
20241007,174800,1471028625,5060,5060,5060,5060,0
20241007,174700,1471028625,5060,5060,5060,5060,0
20241007,174600,1471028625,5060,5060,5060,5060,0
20241007,174500,1471028625,5060,5060,5060,5060,0
20241007,174400,1471028625,5060,5060,5060,5060,0
20241007,174300,1471028625,5060,5060,5060,5060,0
20241007,174200,1471028625,5060,5060,5060,5060,0
20241007,174100,1471028625,5060,5060,5060,5060,0
20241007,174000,1471028625,5060,5060,5060,5060,0
20241007,173900,1471028625,5060,5060,5060,5060,0
20241007,173800,1471028625,5060,5060,5060,5060,0
20241007,173700,1471028625,5060,5060,5060,5060,0
20241007,173600,1471028625,5060,5060,5060,5060,14188
20241007,173500,1471028625,5060,5060,5060,5060,0
20241007,173400,1471028625,5060,5060,5060,5060,0
20241007,173300,1471028625,5060,5060,5060,5060,0
20241007,173200,1471028625,5060,5060,5060,5060,0
20241007,173100,1471028625,5060,5060,5060,5060,0
20241007,173000,1471028625,5060,5060,5060,5060,0
20241007,172900,1471028625,5060,5060,5060,5060,0
20241007,172800,1471028625,5060,5060,5060,5060,0
20241007,172700,1471028625,5060,5060,5060,5060,0
20241007,172600,1471028625,5060,5060,5060,5060,0
20241007,172500,1471028625,5060,5060,5060,5060,0
20241007,172400,1471028625,5060,5060,5060,5060,0
20241007,172300,1471028625,5060,5060,5060,5060,0
20241007,172200,1471028625,5060,5060,5060,5060,0
20241007,172100,1471028625,5060,5060,5060,5060,0
20241007,172000,1471028625,5060,5060,5060,5060,0
20241007,171900,1471028625,5060,5060,5060,5060,0
20241007,171800,1471028625,5060,5060,5060,5060,0
20241007,171700,1471028625,5060,5060,5060,5060,0
20241007,171600,1471028625,5060,5060,5060,5060,0
20241007,171500,1471028625,5060,5060,5060,5060,0
20241007,171400,1471028625,5060,5060,5060,5060,0
20241007,171300,1471028625,5060,5060,5060,5060,0
20241007,171200,1471028625,5060,5060,5060,5060,0
20241007,171100,1471028625,5060,5060,5060,5060,0
20241007,171000,1471028625,5060,5060,5060,5060,0
20241007,170900,1471028625,5060,5060,5060,5060,0
20241007,170800,1471028625,5060,5060,5060,5060,0
20241007,170700,1471028625,5060,5060,5060,5060,0
20241007,170600,1471028625,5060,5060,5060,5060,14188
20241007,170500,1471028625,5060,5060,5060,5060,0
20241007,170400,1471028625,5060,5060,5060,5060,0
20241007,170300,1471028625,5060,5060,5060,5060,0
20241007,170200,1471028625,5060,5060,5060,5060,0
20241007,170100,1471028625,5060,5060,5060,5060,0
20241007,170000,1471028625,5060,5060,5060,5060,0
20241007,165900,1471028625,5060,5060,5060,5060,0
20241007,165800,1471028625,5060,5060,5060,5060,0
20241007,165700,1471028625,5060,5060,5060,5060,0
20241007,165600,1471028625,5060,5060,5060,5060,0
20241007,165500,1471028625,5060,5060,5060,5060,0
20241007,165400,1471028625,5060,5060,5060,5060,0
20241007,165300,1471028625,5060,5060,5060,5060,0
20241007,165200,1471028625,5060,5060,5060,5060,0
20241007,165100,1471028625,5060,5060,5060,5060,0
20241007,165000,1471028625,5060,5060,5060,5060,0
20241007,164900,1471028625,5060,5060,5060,5060,0
20241007,164800,1471028625,5060,5060,5060,5060,0
20241007,164700,1471028625,5060,5060,5060,5060,0
20241007,164600,1471028625,5060,5060,5060,5060,0
20241007,164500,1471028625,5060,5060,5060,5060,0
20241007,164400,1471028625,5060,5060,5060,5060,0
20241007,164300,1471028625,5060,5060,5060,5060,0
20241007,164200,1471028625,5060,5060,5060,5060,0
20241007,164100,1471028625,5060,5060,5060,5060,0
20241007,164000,1471028625,5060,5060,5060,5060,0
20241007,163900,1471028625,5060,5060,5060,5060,0
20241007,163800,1471028625,5060,5060,5060,5060,0
20241007,163700,1471028625,5060,5060,5060,5060,0
20241007,163600,1471028625,5060,5060,5060,5060,14188
20241007,163500,1471028625,5060,5060,5060,5060,0
20241007,163400,1471028625,5060,5060,5060,5060,0
20241007,163300,1471028625,5060,5060,5060,5060,0
20241007,163200,1471028625,5060,5060,5060,5060,0
20241007,163100,1471028625,5060,5060,5060,5060,0
20241007,163000,1471028625,5060,5060,5060,5060,0
20241007,162900,1471028625,5060,5060,5060,5060,0
20241007,162800,1471028625,5060,5060,5060,5060,0
20241007,162700,1471028625,5060,5060,5060,5060,0
20241007,162600,1471028625,5060,5060,5060,5060,0
20241007,162500,1471028625,5060,5060,5060,5060,0
20241007,162400,1471028625,5060,5060,5060,5060,0
20241007,162300,1471028625,5060,5060,5060,5060,0
20241007,162200,1471028625,5060,5060,5060,5060,0
20241007,162100,1471028625,5060,5060,5060,5060,0
20241007,162000,1471028625,5060,5060,5060,5060,0
20241007,161900,1471028625,5060,5060,5060,5060,0
20241007,161800,1471028625,5060,5060,5060,5060,0
20241007,161700,1471028625,5060,5060,5060,5060,0
20241007,161600,1471028625,5060,5060,5060,5060,0
20241007,161500,1471028625,5060,5060,5060,5060,0
20241007,161400,1471028625,5060,5060,5060,5060,0
20241007,161300,1471028625,5060,5060,5060,5060,0
20241007,161200,1471028625,5060,5060,5060,5060,0
20241007,161100,1471028625,5060,5060,5060,5060,0
20241007,161000,1471028625,5060,5060,5060,5060,0
20241007,160900,1471028625,5060,5060,5060,5060,0
20241007,160800,1471028625,5060,5060,5060,5060,0
20241007,160700,1471028625,5060,5060,5060,5060,0
20241007,160600,1471028625,5060,5060,5060,5060,14188
20241007,160500,1471028625,5060,5060,5060,5060,0
20241007,160400,1471028625,5060,5060,5060,5060,0
20241007,160300,1471028625,5060,5060,5060,5060,0
20241007,160200,1471028625,5060,5060,5060,5060,0
20241007,160100,1471028625,5060,5060,5060,5060,0
20241007,160000,1471028625,5060,5060,5060,5060,0
20241007,155900,1471028625,5060,5060,5060,5060,0
20241007,155800,1471028625,5060,5060,5060,5060,0
20241007,155700,1471028625,5060,5060,5060,5060,0
20241007,155600,1471028625,5060,5060,5060,5060,0
20241007,155500,1471028625,5060,5060,5060,5060,0
20241007,155400,1471028625,5060,5060,5060,5060,0
20241007,155300,1471028625,5060,5060,5060,5060,0
20241007,155200,1471028625,5060,5060,5060,5060,0
20241007,155100,1471028625,5060,5060,5060,5060,0
20241007,155000,1471028625,5060,5060,5060,5060,0
20241007,154900,1471028625,5060,5060,5060,5060,0
20241007,154800,1471028625,5060,5060,5060,5060,0
20241007,154700,1471028625,5060,5060,5060,5060,0
20241007,154600,1471028625,5060,5060,5060,5060,0
20241007,154500,1471028625,5060,5060,5060,5060,0
20241007,154400,1471028625,5060,5060,5060,5060,0
20241007,154300,1471028625,5060,5060,5060,5060,0
20241007,154200,1471028625,5060,5060,5060,5060,0
20241007,154100,1471028625,5060,5060,5060,5060,0
20241007,154000,1471028625,5060,5060,5060,5060,0
20241007,153900,1471028625,5060,5060,5060,5060,0
20241007,153800,1471028625,5060,5060,5060,5060,0
20241007,153700,1471028625,5060,5060,5060,5060,0
20241007,153600,1471028625,5060,5060,5060,5060,14188
20241007,153500,1471028625,5060,5060,5060,5060,0
20241007,153400,1471028625,5060,5060,5060,5060,0
20241007,153300,1471028625,5060,5060,5060,5060,0
20241007,153200,1471028625,5060,5060,5060,5060,0
20241007,153100,1471028625,5060,5060,5060,5060,0
20241007,153000,1471028625,5060,5060,5060,5060,14188
20241007,152900,1399237345,5040,5040,5040,5040,0
20241007,152800,1399237345,5040,5040,5040,5040,0
20241007,152700,1399237345,5040,5040,5040,5040,0
20241007,152600,1399237345,5040,5040,5040,5040,0
20241007,152500,1399237345,5040,5040,5040,5040,0
20241007,152400,1399237345,5040,5040,5040,5040,0
20241007,152300,1399237345,5040,5040,5040,5040,0
20241007,152200,1399237345,5040,5040,5040,5040,0
20241007,152100,1399237345,5040,5040,5040,5040,0
20241007,152000,1399237345,5040,5040,5040,5040,0
20241007,151900,1399237345,5040,5050,5050,5030,2846
20241007,151800,1384875365,5050,5060,5060,5050,3206
20241007,151700,1368679625,5070,5060,5070,5060,9
20241007,151600,1368634015,5060,5050,5080,5050,717
20241007,151500,1365012905,5050,5080,5080,5050,520
20241007,151400,1362383305,5080,5030,5080,5030,17352
20241007,151300,1274720025,5040,5050,5050,5040,592
20241007,151200,1271735345,5050,5050,5050,5050,20
20241007,151100,1271634345,5050,5050,5050,5040,1308
20241007,151000,1265041485,5040,5040,5050,5040,564
20241007,150900,1262198195,5050,5050,5050,5050,777
20241007,150800,1258274345,5050,5040,5050,5040,1960
20241007,150700,1248386365,5040,5030,5040,5020,4137
20241007,150600,1227564355,5010,5030,5040,5010,6428
20241007,150500,1195231545,5030,5010,5030,5010,4554
20241007,150400,1172388645,5020,5020,5020,5020,79
20241007,150300,1171992065,5020,5020,5020,5020,0
20241007,150200,1171992065,5020,5010,5020,5010,1026
20241007,150100,1166851295,5020,5000,5020,5000,1474
20241007,150000,1159466205,5010,5000,5010,5000,1663
20241007,145900,1151142595,5000,5010,5010,5000,729
20241007,145800,1147497535,5010,5000,5010,5000,123
20241007,145700,1146882515,4990,5000,5020,4990,2646
20241007,145600,1133652375,5010,5010,5020,4995,5833
20241007,145500,1104428425,5020,5000,5020,4995,1711
20241007,145400,1095859725,4995,5020,5020,4995,97
20241007,145300,1095373760,5020,4995,5020,4995,14820
20241007,145200,1021252230,5000,5000,5000,4995,6846
20241007,145100,987022705,5000,4985,5000,4985,13730
20241007,145000,918488940,4980,4975,4980,4975,5293
20241007,144900,892143165,4975,4975,4975,4965,8
20241007,144800,892103375,4975,4975,4975,4975,13
20241007,144700,892038700,4975,4975,4975,4970,132
20241007,144600,891382595,4970,4970,4975,4965,999
20241007,144500,886417565,4970,4940,4970,4940,15798
20241007,144400,808091155,4935,4930,4935,4930,775
20241007,144300,804267905,4930,4930,4930,4930,0
20241007,144200,804267905,4930,4930,4930,4930,655
20241007,144100,801038755,4930,4930,4930,4930,0
20241007,144000,801038755,4930,4930,4930,4930,0
20241007,143900,801038755,4930,4930,4930,4930,20
20241007,143800,800940155,4930,4930,4930,4930,12
20241007,143700,800880995,4930,4930,4930,4930,2700
20241007,143600,787569995,4915,4930,4930,4915,2286
20241007,143500,776301120,4920,4930,4930,4920,99
20241007,143400,775814020,4920,4920,4920,4920,0
20241007,143300,775814020,4920,4920,4920,4920,0
20241007,143200,775814020,4920,4935,4935,4920,128
20241007,143100,775182760,4920,4920,4920,4920,43
20241007,143000,774971200,4940,4940,4940,4940,0
20241007,142900,774971200,4940,4940,4940,4940,0
20241007,142800,774971200,4940,4940,4940,4940,0
20241007,142700,774971200,4940,4940,4940,4940,0
20241007,142600,774971200,4940,4940,4940,4940,0
20241007,142500,774971200,4940,4920,4940,4920,1002
20241007,142400,770041320,4920,4920,4920,4920,10
20241007,142300,769992120,4920,4920,4920,4920,140
20241007,142200,769303320,4920,4935,4935,4920,509
20241007,142100,766794950,4940,4940,4940,4940,3
20241007,142000,766780130,4940,4940,4940,4940,50
20241007,141900,766533130,4945,4945,4945,4945,0
20241007,141800,766533130,4945,4945,4945,4945,10
20241007,141700,766483680,4940,4945,4950,4940,285
20241007,141600,765075400,4950,4940,4950,4940,250
20241007,141500,763839910,4940,4940,4940,4940,0
20241007,141400,763839910,4940,4950,4950,4940,49
20241007,141300,763597370,4950,4950,4950,4940,70
20241007,141200,763250970,4945,4945,4950,4945,473
20241007,141100,760909930,4950,4935,4950,4935,1913
20241007,141000,751460275,4935,4935,4935,4935,438
20241007,140900,749298745,4935,4935,4935,4935,35
20241007,140800,749126020,4935,4925,4935,4925,4201
20241007,140700,728409925,4920,4920,4920,4920,0
20241007,140600,728409925,4920,4920,4920,4920,0
20241007,140500,728409925,4920,4920,4920,4920,315
20241007,140400,726860125,4920,4915,4920,4910,818
20241007,140300,722836820,4920,4920,4920,4920,0
20241007,140200,722836820,4920,4925,4925,4920,255
20241007,140100,721582195,4920,4920,4920,4920,0
20241007,140000,721582195,4920,4920,4920,4920,0
20241007,135900,721582195,4920,4920,4920,4920,267
20241007,135800,720268555,4915,4915,4920,4910,94
20241007,135700,719806545,4920,4920,4920,4920,500
20241007,135600,717346545,4915,4910,4915,4910,402
20241007,135500,715370725,4915,4905,4915,4895,2192
20241007,135400,704620530,4920,4920,4920,4920,5
20241007,135300,704595930,4920,4920,4920,4920,219
20241007,135200,703518450,4920,4920,4920,4920,0
20241007,135100,703518450,4920,4920,4920,4920,0
20241007,135000,703518450,4920,4920,4920,4920,1000
20241007,134900,698598450,4920,4895,4920,4895,13000
20241007,134800,634830615,4895,4885,4895,4885,1001
20241007,134700,629939410,4885,4885,4885,4885,10
20241007,134600,629890560,4885,4885,4885,4885,0
20241007,134500,629890560,4885,4885,4885,4885,0
20241007,134400,629890560,4885,4885,4885,4885,0
20241007,134300,629890560,4885,4885,4885,4885,1
20241007,134200,629885675,4865,4865,4865,4865,0
20241007,134100,629885675,4865,4870,4870,4865,59
20241007,134000,629598430,4885,4885,4885,4885,0
20241007,133900,629598430,4885,4885,4885,4885,0
20241007,133800,629598430,4885,4885,4885,4885,0
20241007,133700,629598430,4885,4885,4885,4885,0
20241007,133600,629598430,4885,4885,4885,4885,15
20241007,133500,629525155,4870,4870,4870,4870,0
20241007,133400,629525155,4870,4875,4875,4870,896
20241007,133300,625161090,4875,4875,4875,4875,0
20241007,133200,625161090,4875,4875,4875,4875,119
20241007,133100,624580965,4890,4890,4890,4890,0
20241007,133000,624580965,4890,4890,4890,4890,0
20241007,132900,624580965,4890,4890,4890,4890,0
20241007,132800,624580965,4890,4890,4890,4890,0
20241007,132700,624580965,4890,4890,4890,4890,0
20241007,132600,624580965,4890,4890,4890,4890,0
20241007,132500,624580965,4890,4890,4890,4890,0
20241007,132400,624580965,4890,4890,4890,4890,0
20241007,132300,624580965,4890,4890,4890,4890,0
20241007,132200,624580965,4890,4890,4890,4890,0
20241007,132100,624580965,4890,4890,4890,4890,0
20241007,132000,624580965,4890,4890,4890,4890,0
20241007,131900,624580965,4890,4890,4890,4890,0
20241007,131800,624580965,4890,4890,4890,4890,0
20241007,131700,624580965,4890,4890,4890,4890,0
20241007,131600,624580965,4890,4890,4890,4890,0
20241007,131500,624580965,4890,4890,4890,4890,2
20241007,131400,624571185,4880,4880,4880,4880,0
20241007,131300,624571185,4880,4885,4885,4880,120
20241007,131200,623985565,4880,4875,4880,4875,198
20241007,131100,623019355,4880,4880,4880,4880,0
20241007,131000,623019355,4880,4880,4880,4880,4
20241007,130900,622999835,4880,4870,4880,4870,1001
20241007,130800,618117405,4870,4870,4870,4870,0
20241007,130700,618117405,4870,4870,4870,4870,16
20241007,130600,618039485,4870,4870,4870,4870,0
20241007,130500,618039485,4870,4870,4870,4870,0
20241007,130400,618039485,4870,4870,4870,4870,0
20241007,130300,618039485,4870,4870,4870,4870,9
20241007,130200,617995655,4870,4870,4870,4870,22
20241007,130100,617888515,4875,4875,4875,4875,0
20241007,130000,617888515,4875,4875,4875,4875,0
20241007,125900,617888515,4875,4875,4875,4875,0
20241007,125800,617888515,4875,4870,4875,4870,102
20241007,125700,617391375,4870,4870,4870,4870,22
20241007,125600,617284235,4875,4875,4875,4875,5
20241007,125500,617259860,4870,4870,4870,4870,85
20241007,125400,616845910,4870,4870,4870,4870,0
20241007,125300,616845910,4870,4870,4870,4870,0
20241007,125200,616845910,4870,4870,4870,4870,0
20241007,125100,616845910,4870,4870,4870,4870,0
20241007,125000,616845910,4870,4865,4870,4865,135
20241007,124900,616188710,4860,4860,4860,4860,0
20241007,124800,616188710,4860,4860,4860,4860,0
20241007,124700,616188710,4860,4860,4860,4860,10
20241007,124600,616140110,4855,4855,4855,4855,0
20241007,124500,616140110,4855,4860,4860,4855,50
20241007,124400,615897325,4860,4860,4860,4860,0
20241007,124300,615897325,4860,4870,4870,4860,20
20241007,124200,615800025,4860,4860,4860,4860,0
20241007,124100,615800025,4860,4860,4860,4860,609
20241007,124000,612840285,4865,4865,4865,4865,0
20241007,123900,612840285,4865,4865,4865,4865,0
20241007,123800,612840285,4865,4865,4865,4865,0
20241007,123700,612840285,4865,4865,4865,4865,0
20241007,123600,612840285,4865,4865,4865,4865,0
20241007,123500,612840285,4865,4865,4865,4865,0
20241007,123400,612840285,4865,4865,4865,4865,60
20241007,123300,612548385,4865,4875,4875,4865,2
20241007,123200,612538645,4875,4875,4875,4875,0
20241007,123100,612538645,4875,4875,4875,4875,0
20241007,123000,612538645,4875,4865,4875,4865,391
20241007,122900,610636410,4865,4865,4865,4865,100
20241007,122800,610149910,4865,4865,4865,4865,0
20241007,122700,610149910,4865,4860,4865,4860,360
20241007,122600,608400305,4865,4865,4865,4865,0
20241007,122500,608400305,4865,4865,4865,4865,0
20241007,122400,608400305,4865,4865,4865,4865,0
20241007,122300,608400305,4865,4865,4865,4865,1
20241007,122200,608395440,4860,4860,4860,4860,0
20241007,122100,608395440,4860,4860,4860,4860,1
20241007,122000,608390580,4855,4855,4855,4855,0
20241007,121900,608390580,4855,4855,4855,4855,400
20241007,121800,606448580,4855,4855,4855,4855,0
20241007,121700,606448580,4855,4855,4855,4855,98
20241007,121600,605972790,4855,4865,4865,4855,710
20241007,121500,602523645,4865,4865,4865,4865,0
20241007,121400,602523645,4865,4865,4865,4865,724
20241007,121300,599001385,4880,4880,4880,4880,0
20241007,121200,599001385,4880,4880,4880,4880,7
20241007,121100,598967225,4885,4885,4885,4885,0
20241007,121000,598967225,4885,4885,4885,4885,0
20241007,120900,598967225,4885,4885,4885,4885,50
20241007,120800,598722975,4865,4865,4865,4865,9
20241007,120700,598679190,4885,4885,4885,4885,0
20241007,120600,598679190,4885,4885,4885,4885,0
20241007,120500,598679190,4885,4885,4885,4885,0
20241007,120400,598679190,4885,4865,4885,4865,11
20241007,120300,598625565,4865,4865,4865,4865,0
20241007,120200,598625565,4865,4865,4865,4865,0
20241007,120100,598625565,4865,4865,4865,4865,0
20241007,120000,598625565,4865,4865,4865,4865,94
20241007,115900,598168255,4870,4870,4870,4870,86
20241007,115800,597749435,4875,4875,4875,4875,50
20241007,115700,597505685,4875,4875,4875,4875,2
20241007,115600,597495935,4875,4875,4875,4875,3
20241007,115500,597481310,4875,4875,4875,4875,52
20241007,115400,597227810,4870,4870,4870,4870,0
20241007,115300,597227810,4870,4870,4870,4870,0
20241007,115200,597227810,4870,4870,4870,4870,5
20241007,115100,597203460,4875,4875,4875,4875,5
20241007,115000,597179085,4875,4875,4875,4875,0
20241007,114900,597179085,4875,4875,4875,4875,0
20241007,114800,597179085,4875,4875,4875,4875,50
20241007,114700,596935335,4865,4865,4865,4865,18
20241007,114600,596847765,4875,4875,4875,4875,0
20241007,114500,596847765,4875,4875,4875,4875,0
20241007,114400,596847765,4875,4875,4875,4875,12
20241007,114300,596789265,4875,4875,4875,4875,0
20241007,114200,596789265,4875,4875,4875,4875,0
20241007,114100,596789265,4875,4875,4875,4875,0
20241007,114000,596789265,4875,4875,4875,4875,0
20241007,113900,596789265,4875,4875,4875,4875,0
20241007,113800,596789265,4875,4875,4875,4875,0
20241007,113700,596789265,4875,4875,4875,4875,0
20241007,113600,596789265,4875,4875,4875,4875,1
20241007,113500,596784390,4870,4870,4870,4865,829
20241007,113400,592747185,4865,4870,4870,4865,15
20241007,113300,592674185,4870,4870,4870,4870,137
20241007,113200,592006995,4885,4885,4885,4885,0
20241007,113100,592006995,4885,4885,4885,4885,0
20241007,113000,592006995,4885,4885,4885,4885,1
20241007,112900,592002110,4855,4855,4855,4855,0
20241007,112800,592002110,4855,4855,4855,4855,0
20241007,112700,592002110,4855,4855,4855,4855,0
20241007,112600,592002110,4855,4855,4855,4855,0
20241007,112500,592002110,4855,4855,4855,4855,16
20241007,112400,591924430,4885,4885,4885,4885,1
20241007,112300,591919545,4880,4880,4880,4880,500
20241007,112200,589479545,4880,4880,4880,4880,1
20241007,112100,589474665,4850,4850,4850,4850,0
20241007,112000,589474665,4850,4850,4850,4850,0
20241007,111900,589474665,4850,4850,4850,4850,0
20241007,111800,589474665,4850,4850,4850,4850,215
20241007,111700,588431915,4885,4885,4885,4885,0
20241007,111600,588431915,4885,4885,4885,4885,0
20241007,111500,588431915,4885,4880,4885,4880,1001
20241007,111400,583544080,4880,4880,4880,4880,0
20241007,111300,583544080,4880,4880,4880,4880,0
20241007,111200,583544080,4880,4865,4880,4865,47
20241007,111100,583314825,4860,4855,4860,4855,366
20241007,111000,581536085,4840,4840,4840,4840,1
20241007,110900,581531245,4855,4855,4855,4855,0
20241007,110800,581531245,4855,4855,4855,4855,0
20241007,110700,581531245,4855,4855,4855,4855,0
20241007,110600,581531245,4855,4845,4855,4845,428
20241007,110500,579454005,4840,4840,4840,4840,82
20241007,110400,579057125,4830,4835,4835,4830,1373
20241007,110300,572423360,4850,4850,4850,4850,0
20241007,110200,572423360,4850,4850,4850,4850,0
20241007,110100,572423360,4850,4850,4850,4850,32
20241007,110000,572268160,4850,4850,4850,4850,5
20241007,105900,572243910,4840,4840,4840,4840,0
20241007,105800,572243910,4840,4840,4840,4840,1006
20241007,105700,567374870,4850,4850,4850,4850,1
20241007,105600,567370020,4840,4840,4840,4840,0
20241007,105500,567370020,4840,4840,4840,4840,0
20241007,105400,567370020,4840,4840,4840,4840,1
20241007,105300,567365180,4835,4835,4835,4835,0
20241007,105200,567365180,4835,4835,4835,4835,0
20241007,105100,567365180,4835,4835,4835,4835,20
20241007,105000,567268480,4830,4830,4830,4830,0
20241007,104900,567268480,4830,4830,4830,4830,0
20241007,104800,567268480,4830,4845,4845,4830,317
20241007,104700,565735135,4850,4850,4850,4850,60
20241007,104600,565444135,4860,4860,4860,4860,0
20241007,104500,565444135,4860,4860,4860,4860,0
20241007,104400,565444135,4860,4860,4860,4860,0
20241007,104300,565444135,4860,4860,4860,4860,10
20241007,104200,565395535,4850,4865,4865,4850,785
20241007,104100,561584530,4870,4870,4870,4870,0
20241007,104000,561584530,4870,4870,4870,4870,0
20241007,103900,561584530,4870,4870,4870,4870,15
20241007,103800,561511480,4900,4900,4900,4900,0
20241007,103700,561511480,4900,4900,4900,4900,0
20241007,103600,561511480,4900,4900,4900,4900,0
20241007,103500,561511480,4900,4900,4900,4900,0
20241007,103400,561511480,4900,4905,4905,4900,104
20241007,103300,561001875,4905,4905,4905,4905,1
20241007,103200,560996970,4910,4890,4910,4890,900
20241007,103100,556582700,4875,4880,4880,4875,55
20241007,103000,556314450,4890,4885,4890,4885,103
20241007,102900,555810790,4885,4885,4885,4885,50
20241007,102800,555566540,4885,4885,4885,4885,50
20241007,102700,555322290,4890,4890,4890,4890,60
20241007,102600,555028890,4890,4890,4890,4890,103
20241007,102500,554525220,4890,4915,4915,4890,166
20241007,102400,553711975,4935,4935,4935,4935,0
20241007,102300,553711975,4935,4935,4935,4935,0
20241007,102200,553711975,4935,4895,4935,4895,2000
20241007,102100,543882205,4890,4870,4890,4870,1300
20241007,102000,537529205,4890,4890,4890,4890,10
20241007,101900,537480305,4890,4890,4890,4890,23
20241007,101800,537367835,4870,4870,4870,4870,0
20241007,101700,537367835,4870,4870,4870,4870,1
20241007,101600,537362965,4865,4865,4865,4865,273
20241007,101500,536034820,4865,4890,4890,4865,243
20241007,101400,534851600,4900,4915,4915,4900,110
20241007,101300,534312450,4900,4900,4900,4900,0
20241007,101200,534312450,4900,4910,4910,4900,85
20241007,101100,533895910,4900,4900,4900,4900,27
20241007,101000,533763610,4900,4930,4930,4900,985
20241007,100900,528936025,4900,4940,4940,4900,10726
20241007,100800,476237685,4940,4925,4940,4925,63
20241007,100700,475926660,4925,4940,4940,4925,130
20241007,100600,475285885,4940,4940,4940,4940,0
20241007,100500,475285885,4940,4940,4950,4940,1411
20241007,100400,468314060,4940,4940,4940,4940,1
20241007,100300,468309120,4915,4940,4940,4915,244
20241007,100200,467109835,4915,4935,4950,4915,5378
20241007,100100,440642075,4960,4970,4970,4930,3456
20241007,100000,423592025,4965,4920,4965,4920,8692
20241007,095900,380732025,4920,4940,4940,4900,13602
20241007,095800,313826930,4945,4875,4945,4875,9181
20241007,095700,268724425,4865,4875,4875,4865,55
20241007,095600,268456725,4880,4880,4880,4880,8
20241007,095500,268417685,4880,4860,4880,4860,1004
20241007,095400,263528430,4860,4850,4860,4850,120
20241007,095300,262946420,4845,4845,4850,4845,53
20241007,095200,262689385,4840,4830,4840,4830,1656
20241007,095100,254674595,4840,4840,4840,4840,0
20241007,095000,254674595,4840,4840,4840,4840,413
20241007,094900,252675675,4840,4835,4840,4835,596
20241007,094800,249791075,4835,4840,4850,4835,1392
20241007,094700,243058910,4850,4850,4850,4845,93
20241007,094600,242607935,4855,4870,4870,4855,599
20241007,094500,239696960,4870,4860,4875,4860,158
20241007,094400,238928155,4860,4860,4860,4860,20
20241007,094300,238830955,4860,4860,4860,4860,0
20241007,094200,238830955,4860,4835,4865,4835,5164
20241007,094100,213799045,4835,4825,4835,4810,2610
20241007,094000,201224420,4835,4835,4835,4835,0
20241007,093900,201224420,4835,4835,4835,4835,0
20241007,093800,201224420,4835,4835,4835,4835,3
20241007,093700,201209915,4835,4825,4835,4825,245
20241007,093600,200027340,4835,4825,4835,4825,202
20241007,093500,199052670,4840,4840,4840,4840,0
20241007,093400,199052670,4840,4840,4840,4830,7
20241007,093300,199018840,4825,4825,4825,4825,200
20241007,093200,198053840,4835,4840,4840,4825,702
20241007,093100,194663665,4825,4825,4825,4825,42
20241007,093000,194461015,4840,4820,4840,4815,189
20241007,092900,193546715,4840,4840,4840,4840,0
20241007,092800,193546715,4840,4840,4840,4840,1
20241007,092700,193541875,4830,4845,4845,4830,1639
20241007,092600,185619305,4845,4845,4845,4845,8
20241007,092500,185580545,4840,4840,4840,4840,70
20241007,092400,185241745,4840,4840,4840,4840,3
20241007,092300,185227225,4840,4840,4840,4840,156
20241007,092200,184472185,4865,4865,4865,4865,1
20241007,092100,184467320,4840,4840,4840,4840,350
20241007,092000,182773320,4840,4845,4845,4840,450
20241007,091900,180595065,4845,4840,4845,4840,1500
20241007,091800,173334565,4875,4880,4880,4845,1033
20241007,091700,168329615,4845,4895,4905,4845,251
20241007,091600,167105735,4910,4815,4915,4805,6734
20241007,091500,134446845,4845,4780,4850,4770,1508
20241007,091400,127221530,4765,4775,4775,4765,1346
20241007,091300,120807750,4775,4825,4825,4775,5566
20241007,091200,94081210,4830,4870,4870,4830,1507
20241007,091100,86794135,4875,4875,4875,4875,100
20241007,091000,86306635,4875,4840,4875,4840,1329
20241007,090900,79867945,4840,4830,4840,4810,214
20241007,090800,78834785,4830,4820,4830,4820,381
20241007,090700,76995645,4825,4805,4825,4795,247
20241007,090600,75810865,4800,4800,4825,4795,344
20241007,090500,74160685,4795,4830,4830,4795,3730
20241007,090400,56207980,4825,4845,4860,4825,1694
20241007,090300,48014220,4845,4850,4855,4845,1612
20241007,090200,40201995,4850,4880,4880,4850,12
20241007,090100,40143765,4880,4880,4880,4835,5069
20241007,090000,15448080,4890,4890,4915,4890,3158