095340/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201800,7547687400,60800,60800,60800,60800,2089
20241007,201700,7547687400,60800,60800,60800,60800,0
20241007,201600,7547687400,60800,60800,60800,60800,0
20241007,201500,7547687400,60800,60800,60800,60800,0
20241007,201400,7547687400,60800,60800,60800,60800,0
20241007,201300,7547687400,60800,60800,60800,60800,0
20241007,201200,7547687400,60800,60800,60800,60800,0
20241007,201100,7547687400,60800,60800,60800,60800,0
20241007,201000,7547687400,60800,60800,60800,60800,0
20241007,200900,7547687400,60800,60800,60800,60800,0
20241007,200800,7547687400,60800,60800,60800,60800,0
20241007,200700,7547687400,60800,60800,60800,60800,0
20241007,200600,7547687400,60800,60800,60800,60800,0
20241007,200500,7547687400,60800,60800,60800,60800,0
20241007,200400,7547687400,60800,60800,60800,60800,0
20241007,200300,7547687400,60800,60800,60800,60800,0
20241007,200200,7547687400,60800,60800,60800,60800,0
20241007,200100,7547687400,60800,60800,60800,60800,0
20241007,200000,7547687400,60800,60800,60800,60800,0
20241007,195900,7547687400,60800,60800,60800,60800,0
20241007,195800,7547687400,60800,60800,60800,60800,0
20241007,195700,7547687400,60800,60800,60800,60800,0
20241007,195600,7547687400,60800,60800,60800,60800,0
20241007,195500,7547687400,60800,60800,60800,60800,0
20241007,195400,7547687400,60800,60800,60800,60800,0
20241007,195300,7547687400,60800,60800,60800,60800,0
20241007,195200,7547687400,60800,60800,60800,60800,0
20241007,195100,7547687400,60800,60800,60800,60800,0
20241007,195000,7547687400,60800,60800,60800,60800,0
20241007,194900,7547687400,60800,60800,60800,60800,0
20241007,194800,7547687400,60800,60800,60800,60800,2089
20241007,194700,7547687400,60800,60800,60800,60800,0
20241007,194600,7547687400,60800,60800,60800,60800,0
20241007,194500,7547687400,60800,60800,60800,60800,0
20241007,194400,7547687400,60800,60800,60800,60800,0
20241007,194300,7547687400,60800,60800,60800,60800,0
20241007,194200,7547687400,60800,60800,60800,60800,0
20241007,194100,7547687400,60800,60800,60800,60800,0
20241007,194000,7547687400,60800,60800,60800,60800,0
20241007,193900,7547687400,60800,60800,60800,60800,0
20241007,193800,7547687400,60800,60800,60800,60800,0
20241007,193700,7547687400,60800,60800,60800,60800,0
20241007,193600,7547687400,60800,60800,60800,60800,0
20241007,193500,7547687400,60800,60800,60800,60800,0
20241007,193400,7547687400,60800,60800,60800,60800,0
20241007,193300,7547687400,60800,60800,60800,60800,0
20241007,193200,7547687400,60800,60800,60800,60800,0
20241007,193100,7547687400,60800,60800,60800,60800,0
20241007,193000,7547687400,60800,60800,60800,60800,0
20241007,192900,7547687400,60800,60800,60800,60800,0
20241007,192800,7547687400,60800,60800,60800,60800,0
20241007,192700,7547687400,60800,60800,60800,60800,0
20241007,192600,7547687400,60800,60800,60800,60800,0
20241007,192500,7547687400,60800,60800,60800,60800,0
20241007,192400,7547687400,60800,60800,60800,60800,0
20241007,192300,7547687400,60800,60800,60800,60800,0
20241007,192200,7547687400,60800,60800,60800,60800,0
20241007,192100,7547687400,60800,60800,60800,60800,0
20241007,192000,7547687400,60800,60800,60800,60800,0
20241007,191900,7547687400,60800,60800,60800,60800,0
20241007,191800,7547687400,60800,60800,60800,60800,2089
20241007,191700,7547687400,60800,60800,60800,60800,0
20241007,191600,7547687400,60800,60800,60800,60800,0
20241007,191500,7547687400,60800,60800,60800,60800,0
20241007,191400,7547687400,60800,60800,60800,60800,0
20241007,191300,7547687400,60800,60800,60800,60800,0
20241007,191200,7547687400,60800,60800,60800,60800,0
20241007,191100,7547687400,60800,60800,60800,60800,0
20241007,191000,7547687400,60800,60800,60800,60800,0
20241007,190900,7547687400,60800,60800,60800,60800,0
20241007,190800,7547687400,60800,60800,60800,60800,0
20241007,190700,7547687400,60800,60800,60800,60800,0
20241007,190600,7547687400,60800,60800,60800,60800,0
20241007,190500,7547687400,60800,60800,60800,60800,0
20241007,190400,7547687400,60800,60800,60800,60800,0
20241007,190300,7547687400,60800,60800,60800,60800,0
20241007,190200,7547687400,60800,60800,60800,60800,0
20241007,190100,7547687400,60800,60800,60800,60800,0
20241007,190000,7547687400,60800,60800,60800,60800,0
20241007,185900,7547687400,60800,60800,60800,60800,0
20241007,185800,7547687400,60800,60800,60800,60800,0
20241007,185700,7547687400,60800,60800,60800,60800,0
20241007,185600,7547687400,60800,60800,60800,60800,0
20241007,185500,7547687400,60800,60800,60800,60800,0
20241007,185400,7547687400,60800,60800,60800,60800,0
20241007,185300,7547687400,60800,60800,60800,60800,0
20241007,185200,7547687400,60800,60800,60800,60800,0
20241007,185100,7547687400,60800,60800,60800,60800,0
20241007,185000,7547687400,60800,60800,60800,60800,0
20241007,184900,7547687400,60800,60800,60800,60800,0
20241007,184800,7547687400,60800,60800,60800,60800,2089
20241007,184700,7547687400,60800,60800,60800,60800,0
20241007,184600,7547687400,60800,60800,60800,60800,0
20241007,184500,7547687400,60800,60800,60800,60800,0
20241007,184400,7547687400,60800,60800,60800,60800,0
20241007,184300,7547687400,60800,60800,60800,60800,0
20241007,184200,7547687400,60800,60800,60800,60800,0
20241007,184100,7547687400,60800,60800,60800,60800,0
20241007,184000,7547687400,60800,60800,60800,60800,0
20241007,183900,7547687400,60800,60800,60800,60800,0
20241007,183800,7547687400,60800,60800,60800,60800,0
20241007,183700,7547687400,60800,60800,60800,60800,0
20241007,183600,7547687400,60800,60800,60800,60800,0
20241007,183500,7547687400,60800,60800,60800,60800,0
20241007,183400,7547687400,60800,60800,60800,60800,0
20241007,183300,7547687400,60800,60800,60800,60800,0
20241007,183200,7547687400,60800,60800,60800,60800,0
20241007,183100,7547687400,60800,60800,60800,60800,0
20241007,183000,7547687400,60800,60800,60800,60800,0
20241007,182900,7547687400,60800,60800,60800,60800,0
20241007,182800,7547687400,60800,60800,60800,60800,0
20241007,182700,7547687400,60800,60800,60800,60800,0
20241007,182600,7547687400,60800,60800,60800,60800,0
20241007,182500,7547687400,60800,60800,60800,60800,0
20241007,182400,7547687400,60800,60800,60800,60800,0
20241007,182300,7547687400,60800,60800,60800,60800,0
20241007,182200,7547687400,60800,60800,60800,60800,0
20241007,182100,7547687400,60800,60800,60800,60800,0
20241007,182000,7547687400,60800,60800,60800,60800,0
20241007,181900,7547687400,60800,60800,60800,60800,0
20241007,181800,7547687400,60800,60800,60800,60800,2089
20241007,181700,7547687400,60800,60800,60800,60800,0
20241007,181600,7547687400,60800,60800,60800,60800,0
20241007,181500,7547687400,60800,60800,60800,60800,0
20241007,181400,7547687400,60800,60800,60800,60800,0
20241007,181300,7547687400,60800,60800,60800,60800,0
20241007,181200,7547687400,60800,60800,60800,60800,0
20241007,181100,7547687400,60800,60800,60800,60800,0
20241007,181000,7547687400,60800,60800,60800,60800,0
20241007,180900,7547687400,60800,60800,60800,60800,0
20241007,180800,7547687400,60800,60800,60800,60800,0
20241007,180700,7547687400,60800,60800,60800,60800,0
20241007,180600,7547687400,60800,60800,60800,60800,0
20241007,180500,7547687400,60800,60800,60800,60800,0
20241007,180400,7547687400,60800,60800,60800,60800,0
20241007,180300,7547687400,60800,60800,60800,60800,0
20241007,180200,7547687400,60800,60800,60800,60800,0
20241007,180100,7547687400,60800,60800,60800,60800,0
20241007,180000,7547687400,60800,60800,60800,60800,0
20241007,175900,7547687400,60800,60800,60800,60800,0
20241007,175800,7547687400,60800,60800,60800,60800,0
20241007,175700,7547687400,60800,60800,60800,60800,0
20241007,175600,7547687400,60800,60800,60800,60800,0
20241007,175500,7547687400,60800,60800,60800,60800,0
20241007,175400,7547687400,60800,60800,60800,60800,0
20241007,175300,7547687400,60800,60800,60800,60800,0
20241007,175200,7547687400,60800,60800,60800,60800,0
20241007,175100,7547687400,60800,60800,60800,60800,0
20241007,175000,7547687400,60800,60800,60800,60800,0
20241007,174900,7547687400,60800,60800,60800,60800,0
20241007,174800,7547687400,60800,60800,60800,60800,2089
20241007,174700,7547687400,60800,60800,60800,60800,0
20241007,174600,7547687400,60800,60800,60800,60800,0
20241007,174500,7547687400,60800,60800,60800,60800,0
20241007,174400,7547687400,60800,60800,60800,60800,0
20241007,174300,7547687400,60800,60800,60800,60800,0
20241007,174200,7547687400,60800,60800,60800,60800,0
20241007,174100,7547687400,60800,60800,60800,60800,0
20241007,174000,7547687400,60800,60800,60800,60800,0
20241007,173900,7547687400,60800,60800,60800,60800,0
20241007,173800,7547687400,60800,60800,60800,60800,0
20241007,173700,7547687400,60800,60800,60800,60800,0
20241007,173600,7547687400,60800,60800,60800,60800,0
20241007,173500,7547687400,60800,60800,60800,60800,0
20241007,173400,7547687400,60800,60800,60800,60800,0
20241007,173300,7547687400,60800,60800,60800,60800,0
20241007,173200,7547687400,60800,60800,60800,60800,0
20241007,173100,7547687400,60800,60800,60800,60800,0
20241007,173000,7547687400,60800,60800,60800,60800,0
20241007,172900,7547687400,60800,60800,60800,60800,0
20241007,172800,7547687400,60800,60800,60800,60800,0
20241007,172700,7547687400,60800,60800,60800,60800,0
20241007,172600,7547687400,60800,60800,60800,60800,0
20241007,172500,7547687400,60800,60800,60800,60800,0
20241007,172400,7547687400,60800,60800,60800,60800,0
20241007,172300,7547687400,60800,60800,60800,60800,0
20241007,172200,7547687400,60800,60800,60800,60800,0
20241007,172100,7547687400,60800,60800,60800,60800,0
20241007,172000,7547687400,60800,60800,60800,60800,0
20241007,171900,7547687400,60800,60800,60800,60800,0
20241007,171800,7547687400,60800,60800,60800,60800,2089
20241007,171700,7547687400,60800,60800,60800,60800,0
20241007,171600,7547687400,60800,60800,60800,60800,0
20241007,171500,7547687400,60800,60800,60800,60800,0
20241007,171400,7547687400,60800,60800,60800,60800,0
20241007,171300,7547687400,60800,60800,60800,60800,0
20241007,171200,7547687400,60800,60800,60800,60800,0
20241007,171100,7547687400,60800,60800,60800,60800,0
20241007,171000,7547687400,60800,60800,60800,60800,0
20241007,170900,7547687400,60800,60800,60800,60800,0
20241007,170800,7547687400,60800,60800,60800,60800,0
20241007,170700,7547687400,60800,60800,60800,60800,0
20241007,170600,7547687400,60800,60800,60800,60800,0
20241007,170500,7547687400,60800,60800,60800,60800,0
20241007,170400,7547687400,60800,60800,60800,60800,0
20241007,170300,7547687400,60800,60800,60800,60800,0
20241007,170200,7547687400,60800,60800,60800,60800,0
20241007,170100,7547687400,60800,60800,60800,60800,0
20241007,170000,7547687400,60800,60800,60800,60800,0
20241007,165900,7547687400,60800,60800,60800,60800,0
20241007,165800,7547687400,60800,60800,60800,60800,0
20241007,165700,7547687400,60800,60800,60800,60800,0
20241007,165600,7547687400,60800,60800,60800,60800,0
20241007,165500,7547687400,60800,60800,60800,60800,0
20241007,165400,7547687400,60800,60800,60800,60800,0
20241007,165300,7547687400,60800,60800,60800,60800,0
20241007,165200,7547687400,60800,60800,60800,60800,0
20241007,165100,7547687400,60800,60800,60800,60800,0
20241007,165000,7547687400,60800,60800,60800,60800,0
20241007,164900,7547687400,60800,60800,60800,60800,0
20241007,164800,7547687400,60800,60800,60800,60800,2089
20241007,164700,7547687400,60800,60800,60800,60800,0
20241007,164600,7547687400,60800,60800,60800,60800,0
20241007,164500,7547687400,60800,60800,60800,60800,0
20241007,164400,7547687400,60800,60800,60800,60800,0
20241007,164300,7547687400,60800,60800,60800,60800,0
20241007,164200,7547687400,60800,60800,60800,60800,0
20241007,164100,7547687400,60800,60800,60800,60800,0
20241007,164000,7547687400,60800,60800,60800,60800,0
20241007,163900,7547687400,60800,60800,60800,60800,0
20241007,163800,7547687400,60800,60800,60800,60800,0
20241007,163700,7547687400,60800,60800,60800,60800,0
20241007,163600,7547687400,60800,60800,60800,60800,0
20241007,163500,7547687400,60800,60800,60800,60800,0
20241007,163400,7547687400,60800,60800,60800,60800,0
20241007,163300,7547687400,60800,60800,60800,60800,0
20241007,163200,7547687400,60800,60800,60800,60800,0
20241007,163100,7547687400,60800,60800,60800,60800,0
20241007,163000,7547687400,60800,60800,60800,60800,0
20241007,162900,7547687400,60800,60800,60800,60800,0
20241007,162800,7547687400,60800,60800,60800,60800,0
20241007,162700,7547687400,60800,60800,60800,60800,0
20241007,162600,7547687400,60800,60800,60800,60800,0
20241007,162500,7547687400,60800,60800,60800,60800,0
20241007,162400,7547687400,60800,60800,60800,60800,0
20241007,162300,7547687400,60800,60800,60800,60800,0
20241007,162200,7547687400,60800,60800,60800,60800,0
20241007,162100,7547687400,60800,60800,60800,60800,0
20241007,162000,7547687400,60800,60800,60800,60800,0
20241007,161900,7547687400,60800,60800,60800,60800,0
20241007,161800,7547687400,60800,60800,60800,60800,2089
20241007,161700,7547687400,60800,60800,60800,60800,0
20241007,161600,7547687400,60800,60800,60800,60800,0
20241007,161500,7547687400,60800,60800,60800,60800,0
20241007,161400,7547687400,60800,60800,60800,60800,0
20241007,161300,7547687400,60800,60800,60800,60800,0
20241007,161200,7547687400,60800,60800,60800,60800,0
20241007,161100,7547687400,60800,60800,60800,60800,0
20241007,161000,7547687400,60800,60800,60800,60800,0
20241007,160900,7547687400,60800,60800,60800,60800,0
20241007,160800,7547687400,60800,60800,60800,60800,0
20241007,160700,7547687400,60800,60800,60800,60800,0
20241007,160600,7547687400,60800,60800,60800,60800,0
20241007,160500,7547687400,60800,60800,60800,60800,0
20241007,160400,7547687400,60800,60800,60800,60800,0
20241007,160300,7547687400,60800,60800,60800,60800,0
20241007,160200,7547687400,60800,60800,60800,60800,0
20241007,160100,7547687400,60800,60800,60800,60800,0
20241007,160000,7547687400,60800,60800,60800,60800,0
20241007,155900,7547687400,60800,60800,60800,60800,0
20241007,155800,7547687400,60800,60800,60800,60800,0
20241007,155700,7547687400,60800,60800,60800,60800,0
20241007,155600,7547687400,60800,60800,60800,60800,0
20241007,155500,7547687400,60800,60800,60800,60800,0
20241007,155400,7547687400,60800,60800,60800,60800,0
20241007,155300,7547687400,60800,60800,60800,60800,0
20241007,155200,7547687400,60800,60800,60800,60800,0
20241007,155100,7547687400,60800,60800,60800,60800,0
20241007,155000,7547687400,60800,60800,60800,60800,0
20241007,154900,7547687400,60800,60800,60800,60800,0
20241007,154800,7547687400,60800,60800,60800,60800,2089
20241007,154700,7547687400,60800,60800,60800,60800,0
20241007,154600,7547687400,60800,60800,60800,60800,0
20241007,154500,7547687400,60800,60800,60800,60800,0
20241007,154400,7547687400,60800,60800,60800,60800,0
20241007,154300,7547687400,60800,60800,60800,60800,0
20241007,154200,7547687400,60800,60800,60800,60800,0
20241007,154100,7547687400,60800,60800,60800,60800,0
20241007,154000,7547687400,60800,60800,60800,60800,0
20241007,153900,7547687400,60800,60800,60800,60800,0
20241007,153800,7547687400,60800,60800,60800,60800,0
20241007,153700,7547687400,60800,60800,60800,60800,0
20241007,153600,7547687400,60800,60800,60800,60800,0
20241007,153500,7547687400,60800,60800,60800,60800,0
20241007,153400,7547687400,60800,60800,60800,60800,0
20241007,153300,7547687400,60800,60800,60800,60800,0
20241007,153200,7547687400,60800,60800,60800,60800,0
20241007,153100,7547687400,60800,60800,60800,60800,0
20241007,153000,7547687400,60800,60800,60800,60800,2089
20241007,152900,7420676200,60700,60700,60700,60700,0
20241007,152800,7420676200,60700,60700,60700,60700,0
20241007,152700,7420676200,60700,60700,60700,60700,0
20241007,152600,7420676200,60700,60700,60700,60700,0
20241007,152500,7420676200,60700,60700,60700,60700,0
20241007,152400,7420676200,60700,60700,60700,60700,0
20241007,152300,7420676200,60700,60700,60700,60700,0
20241007,152200,7420676200,60700,60700,60700,60700,0
20241007,152100,7420676200,60700,60700,60700,60700,0
20241007,152000,7420676200,60700,60700,60700,60700,0
20241007,151900,7420676200,60700,60600,60800,60600,618
20241007,151800,7383132600,60600,60800,60800,60600,772
20241007,151700,7336331900,60700,60800,60800,60700,588
20241007,151600,7300632300,60800,60800,60800,60700,908
20241007,151500,7245497900,60700,60800,60800,60700,266
20241007,151400,7229331200,60700,60800,60800,60700,277
20241007,151300,7212496000,60800,60800,60800,60700,212
20241007,151200,7199607100,60800,60800,60800,60700,437
20241007,151100,7173054000,60800,60800,60800,60700,327
20241007,151000,7153174200,60700,60800,60800,60700,326
20241007,150900,7133356600,60800,60800,60800,60700,241
20241007,150800,7118706800,60800,60800,60800,60700,168
20241007,150700,7108494300,60800,60700,60800,60700,423
20241007,150600,7082784500,60700,60800,60800,60700,180
20241007,150500,7071845400,60800,60800,60800,60700,1102
20241007,150400,7004937300,60800,60800,60800,60700,261
20241007,150300,6989076000,60700,60800,60800,60700,282
20241007,150200,6971939300,60800,60900,60900,60700,293
20241007,150100,6954125500,60800,60900,60900,60800,286
20241007,150000,6936718800,60800,60700,60900,60600,620
20241007,145900,6899048300,60700,60900,60900,60700,1154
20241007,145800,6828868700,60900,60800,60900,60800,492
20241007,145700,6798915800,60900,60900,60900,60800,256
20241007,145600,6783333100,60800,60900,60900,60800,387
20241007,145500,6759781400,60800,60800,60900,60800,171
20241007,145400,6749369700,60900,60800,60900,60600,977
20241007,145300,6690003900,60700,60800,60800,60700,624
20241007,145200,6652074100,60800,60800,60800,60700,227
20241007,145100,6638274800,60800,60800,60800,60700,206
20241007,145000,6625751300,60800,60900,60900,60800,586
20241007,144900,6590113600,60900,60900,60900,60800,267
20241007,144800,6573860900,60800,60900,60900,60700,314
20241007,144700,6554762300,60900,60900,61000,60800,203
20241007,144600,6542405100,60800,61000,61000,60700,1420
20241007,144500,6456061500,61000,60900,61000,60800,1521
20241007,144400,6363351500,61000,61000,61000,60900,428
20241007,144300,6337255100,61000,61000,61000,60900,451
20241007,144200,6309754500,61000,61000,61000,60900,425
20241007,144100,6283832300,61000,60900,61000,60900,637
20241007,144000,6245013800,60900,60900,60900,60800,753
20241007,143900,6199160200,60900,61000,61000,60800,592
20241007,143800,6163100100,61000,61000,61000,60900,2102
20241007,143700,6034925200,60900,60900,61000,60900,1012
20241007,143600,5973260900,60900,60800,61000,60800,2699
20241007,143500,5809014100,60800,60700,60800,60700,439
20241007,143400,5782345500,60700,60800,60800,60600,923
20241007,143300,5726312900,60800,60700,60800,60600,2775
20241007,143200,5557814800,60700,60600,60700,60600,395
20241007,143100,5533850100,60600,60500,60600,60400,1307
20241007,143000,5454717200,60400,60600,60600,60400,4597
20241007,142900,5176563100,60600,60600,60600,60500,258
20241007,142800,5160930300,60500,60600,60600,60500,387
20241007,142700,5137501100,60600,60700,60700,60600,232
20241007,142600,5123424100,60700,60400,60700,60400,454
20241007,142500,5095907400,60400,60300,60800,60300,2223
20241007,142400,4961309500,60400,60400,60400,60300,277
20241007,142300,4944580200,60300,60300,60500,60300,1403
20241007,142200,4859894200,60200,60300,60300,60200,281
20241007,142100,4842953200,60300,60400,60400,60300,297
20241007,142000,4825029400,60400,60400,60400,60200,1173
20241007,141900,4754396400,60400,60300,60400,60200,974
20241007,141800,4695727500,60400,60400,60500,60300,348
20241007,141700,4674691800,60400,60400,60500,60200,420
20241007,141600,4649316500,60300,60200,60300,60100,1352
20241007,141500,4567908000,60100,60100,60200,60100,376
20241007,141400,4545285100,60200,59800,60200,59700,4762
20241007,141300,4259708800,59800,59500,59800,59400,2799
20241007,141200,4092650300,59500,59600,59600,59500,245
20241007,141100,4078060700,59600,59500,59600,59400,737
20241007,141000,4034194900,59500,59400,59600,59200,357
20241007,140900,4012956900,59400,59400,59500,59000,796
20241007,140800,3965704900,59500,58900,59500,58900,2732
20241007,140700,3803722400,58700,58800,58800,58700,492
20241007,140600,3774799800,58800,58900,59000,58800,791
20241007,140500,3728206800,59000,59000,59000,58900,72
20241007,140400,3723959000,59000,59000,59000,58900,114
20241007,140300,3717233100,59000,58900,59000,58900,12
20241007,140200,3716525500,58900,59000,59000,58800,420
20241007,140100,3691799200,59000,59000,59000,58900,31
20241007,140000,3689970700,59000,58900,59000,58900,79
20241007,135900,3685317000,58900,58900,58900,58800,166
20241007,135800,3675539700,58800,59000,59000,58800,35
20241007,135700,3673478300,58900,58700,58900,58700,110
20241007,135600,3667011000,58700,58900,58900,58700,233
20241007,135500,3653327300,59000,58900,59000,58800,106
20241007,135400,3647083900,58900,58900,58900,58800,91
20241007,135300,3641731600,58900,58900,58900,58800,27
20241007,135200,3640141400,58900,58900,59000,58800,65
20241007,135100,3636312100,58900,59000,59000,58900,71
20241007,135000,3632127000,59100,59100,59200,59000,91
20241007,134900,3626754600,59100,59200,59200,59000,60
20241007,134800,3623203700,59200,59200,59200,59100,33
20241007,134700,3621250600,59200,59100,59200,59000,513
20241007,134600,3590952400,59100,59000,59100,58900,299
20241007,134500,3573310400,58900,58900,58900,58900,293
20241007,134400,3556052700,58900,58800,58900,58800,248
20241007,134300,3541451500,58900,58800,58900,58800,249
20241007,134200,3526796900,58800,58900,58900,58800,93
20241007,134100,3521322000,59000,59100,59100,59000,67
20241007,134000,3517366200,59100,59200,59200,59000,36
20241007,133900,3515237900,59100,59300,59300,59100,215
20241007,133800,3502524000,59300,59400,59400,59300,192
20241007,133700,3491132900,59400,59400,59400,59300,82
20241007,133600,3486262500,59400,59400,59400,59300,203
20241007,133500,3474214300,59300,59300,59400,59200,75
20241007,133400,3469760200,59400,59200,59400,59200,163
20241007,133300,3460100800,59300,59200,59300,59100,409
20241007,133200,3435872900,59200,59200,59200,59000,89
20241007,133100,3430605100,59200,59000,59200,59000,1842
20241007,133000,3321896700,58900,58900,59000,58800,906
20241007,132900,3268536200,58800,58700,58800,58600,903
20241007,132800,3215526500,58800,58700,58800,58700,33
20241007,132700,3213589100,58800,58700,58800,58700,168
20241007,132600,3203727400,58700,58500,58700,58500,1052
20241007,132500,3142023600,58500,58400,58500,58400,78
20241007,132400,3137467500,58500,58400,58500,58400,20
20241007,132300,3136299200,58400,58400,58400,58300,242
20241007,132200,3122178600,58400,58300,58400,58300,35
20241007,132100,3120137600,58400,58400,58400,58400,20
20241007,132000,3118969600,58400,58400,58400,58400,6
20241007,131900,3118619200,58200,58400,58500,58200,294
20241007,131800,3101441200,58400,58400,58400,58300,10
20241007,131700,3100857500,58400,58500,58500,58400,13
20241007,131600,3100098000,58500,58500,58500,58400,10
20241007,131500,3099513800,58400,58400,58400,58400,102
20241007,131400,3093557000,58500,58600,58600,58400,757
20241007,131300,3049304200,58600,58600,58600,58600,3
20241007,131200,3049128400,58600,58600,58600,58600,4
20241007,131100,3048894000,58600,58500,58600,58500,367
20241007,131000,3027392600,58500,58500,58500,58400,643
20241007,130900,2989781600,58500,58500,58500,58500,159
20241007,130800,2980480100,58500,58500,58500,58500,10
20241007,130700,2979895100,58400,58500,58500,58400,7
20241007,130600,2979485900,58400,58300,58400,58300,81
20241007,130500,2974763300,58300,58300,58300,58200,226
20241007,130400,2961596500,58300,58200,58300,58200,138
20241007,130300,2953564500,58200,58100,58200,58100,44
20241007,130200,2951007200,58100,58100,58100,58100,206
20241007,130100,2939038600,58100,58100,58100,58000,75
20241007,130000,2934688000,58100,58100,58100,58100,2
20241007,125900,2934571800,58100,58100,58100,58000,77
20241007,125800,2930104900,58000,58100,58100,58000,72
20241007,125700,2925921900,58100,58100,58100,58000,72
20241007,125600,2921745600,58000,58200,58200,58000,490
20241007,125500,2893277000,58100,58100,58200,58100,135
20241007,125400,2885433400,58200,58200,58200,58200,11
20241007,125300,2884793200,58100,58200,58300,58100,160
20241007,125200,2875493100,58300,58300,58300,58300,8
20241007,125100,2875026700,58300,58300,58400,58200,36
20241007,125000,2872930700,58400,58300,58400,58200,145
20241007,124900,2864480000,58400,58400,58400,58300,88
20241007,124800,2859349000,58400,58400,58400,58300,56
20241007,124700,2856080600,58400,58400,58400,58400,25
20241007,124600,2854620600,58400,58400,58400,58400,5
20241007,124500,2854328600,58400,58400,58400,58400,3
20241007,124400,2854153400,58400,58400,58400,58400,4
20241007,124300,2853919800,58400,58400,58400,58300,13
20241007,124200,2853161000,58400,58400,58400,58400,104
20241007,124100,2847087400,58400,58400,58400,58400,43
20241007,124000,2844576200,58400,58300,58400,58300,227
20241007,123900,2831341700,58300,58200,58300,58200,63
20241007,123800,2827674400,58300,58300,58300,58300,8
20241007,123700,2827208000,58300,58200,58300,58200,65
20241007,123600,2823424500,58300,58300,58300,58300,5
20241007,123500,2823133000,58300,58200,58300,58200,68
20241007,123400,2819175000,58300,58300,58300,58300,9
20241007,123300,2818650300,58300,58300,58300,58200,39
20241007,123200,2816379700,58300,58300,58300,58300,5
20241007,123100,2816088200,58300,58300,58300,58300,7
20241007,123000,2815680100,58300,58300,58300,58200,54
20241007,122900,2812537100,58300,58300,58300,58300,79
20241007,122800,2807931400,58300,58300,58300,58300,7
20241007,122700,2807523300,58300,58200,58300,58200,39
20241007,122600,2805253400,58200,58200,58200,58100,220
20241007,122500,2792456300,58200,58200,58200,58200,68
20241007,122400,2788498700,58200,58100,58200,58100,345
20241007,122300,2768453700,58200,58200,58200,58200,40
20241007,122200,2766125700,58200,58300,58300,58100,1559
20241007,122100,2675308600,58400,58400,58400,58300,70
20241007,122000,2671226900,58400,58400,58400,58400,5
20241007,121900,2670934900,58300,58400,58400,58300,440
20241007,121800,2645282600,58400,58400,58400,58400,23
20241007,121700,2643939400,58400,58400,58400,58400,8
20241007,121600,2643472200,58400,58400,58400,58400,28
20241007,121500,2641837000,58400,58400,58400,58400,129
20241007,121400,2634303400,58400,58400,58400,58400,8
20241007,121300,2633836200,58400,58300,58400,58300,444
20241007,121200,2607920400,58400,58400,58400,58400,6
20241007,121100,2607570000,58300,58300,58400,58300,71
20241007,121000,2603430600,58400,58400,58400,58400,25
20241007,120900,2601970600,58400,58300,58400,58300,325
20241007,120800,2583012500,58300,58300,58300,58300,52
20241007,120700,2579980900,58300,58400,58400,58300,301
20241007,120600,2562431900,58400,58400,58400,58400,313
20241007,120500,2544152700,58300,58300,58400,58300,86
20241007,120400,2539138100,58400,58400,58400,58300,74
20241007,120300,2534823300,58400,58300,58400,58300,3
20241007,120200,2534648200,58400,58400,58400,58300,77
20241007,120100,2530158300,58400,58400,58400,58400,6
20241007,120000,2529807900,58300,58300,58400,58300,434
20241007,115900,2504505200,58400,58400,58400,58400,9
20241007,115800,2503979600,58400,58400,58500,58400,15
20241007,115700,2503103500,58500,58400,58500,58400,8
20241007,115600,2502635600,58400,58500,58500,58400,86
20241007,115500,2497612800,58500,58500,58500,58500,4
20241007,115400,2497378800,58500,58400,58500,58400,23
20241007,115300,2496035300,58500,58400,58500,58400,257
20241007,115200,2481025600,58500,58500,58500,58500,61
20241007,115100,2477457100,58500,58500,58500,58500,3
20241007,115000,2477281600,58600,58600,58600,58400,618
20241007,114900,2441118900,58500,58500,58600,58500,235
20241007,114800,2427371200,58600,58600,58600,58600,5
20241007,114700,2427078200,58600,58700,58700,58600,5
20241007,114600,2426785000,58700,58700,58700,58500,556
20241007,114500,2394206100,58800,58800,58800,58800,6
20241007,114400,2393853300,58800,58800,58800,58800,1
20241007,114300,2393794500,58800,58700,58800,58700,5
20241007,114200,2393500600,58700,58700,58800,58700,33
20241007,114100,2391563100,58600,58900,58900,58600,458
20241007,114000,2364674900,58900,58800,58900,58800,480
20241007,113900,2336450100,58800,58800,58900,58800,207
20241007,113800,2324278300,58900,58800,58900,58800,78
20241007,113700,2319691100,58900,58900,58900,58900,10
20241007,113600,2319102100,58900,58900,58900,58900,2
20241007,113500,2318984300,58900,58900,58900,58900,19
20241007,113400,2317865200,58900,58900,58900,58900,29
20241007,113300,2316157100,58900,58900,58900,58900,4
20241007,113200,2315921500,58900,58900,59000,58900,77
20241007,113100,2311385900,58900,58900,58900,58900,128
20241007,113000,2303846700,58800,58900,58900,58800,126
20241007,112900,2296432400,58900,58900,58900,58800,284
20241007,112800,2279705900,58900,58800,58900,58800,120
20241007,112700,2272638000,58900,58900,58900,58800,216
20241007,112600,2259922500,58800,58800,58900,58800,67
20241007,112500,2255982200,58900,58900,58900,58900,4
20241007,112400,2255746600,58900,58900,58900,58900,5
20241007,112300,2255452100,58900,58900,58900,58900,6
20241007,112200,2255098700,58800,58900,58900,58800,16
20241007,112100,2254156800,58900,58800,58900,58800,198
20241007,112000,2242513800,58800,58900,58900,58800,84
20241007,111900,2237573600,58900,58800,58900,58800,328
20241007,111800,2218286900,58900,58900,58900,58900,43
20241007,111700,2215754200,58900,58900,59000,58900,387
20241007,111600,2192958900,59000,59000,59000,58900,160
20241007,111500,2183528900,59000,59000,59000,58900,182
20241007,111400,2172791900,59000,59000,59000,58900,313
20241007,111300,2154328000,59000,58900,59000,58900,912
20241007,111200,2100590600,58800,58600,58800,58600,966
20241007,111100,2043875200,58700,58600,58700,58600,101
20241007,111000,2037955900,58600,58600,58600,58600,17
20241007,110900,2036959700,58600,58600,58600,58600,5
20241007,110800,2036666700,58600,58600,58600,58500,15
20241007,110700,2035788600,58600,58600,58600,58600,3
20241007,110600,2035612800,58500,58500,58500,58500,493
20241007,110500,2006772300,58500,58500,58500,58500,4
20241007,110400,2006538300,58400,58500,58500,58400,17
20241007,110300,2005544800,58400,58500,58500,58400,4
20241007,110200,2005310900,58500,58500,58500,58500,4
20241007,110100,2005076900,58500,58500,58500,58500,4
20241007,110000,2004842900,58500,58500,58500,58400,12
20241007,105900,2004141000,58500,58400,58500,58400,234
20241007,105800,1990475000,58500,58500,58500,58500,14
20241007,105700,1989656000,58400,58500,58500,58400,38
20241007,105600,1987436300,58500,58500,58500,58400,9
20241007,105500,1986910100,58500,58400,58500,58400,211
20241007,105400,1974587500,58500,58400,58500,58400,13
20241007,105300,1973827700,58500,58200,58500,58200,763
20241007,105200,1929311600,58200,58100,58200,58100,7
20241007,105100,1928904500,58100,58200,58200,58100,1726
20241007,105000,1828501300,58300,58300,58300,58200,1070
20241007,104900,1766127200,58400,58300,58400,58300,1025
20241007,104800,1706368300,58300,58300,58300,58100,1862
20241007,104700,1598008300,58200,58100,58200,58100,839
20241007,104600,1549229800,58100,58100,58100,58100,30
20241007,104500,1547486800,58100,58100,58100,58000,45
20241007,104400,1544873400,58100,58200,58400,58000,598
20241007,104300,1510106500,58200,58300,58300,58200,9
20241007,104200,1509582500,58200,58300,58300,58200,90
20241007,104100,1504344300,58300,58300,58300,58300,2
20241007,104000,1504227700,58200,58400,58400,58200,28
20241007,103900,1502597100,58300,58300,58400,58300,18
20241007,103800,1501547400,58400,58400,58400,58400,2
20241007,103700,1501430600,58300,58300,58400,58300,206
20241007,103600,1489420700,58300,58300,58300,58300,14
20241007,103500,1488604500,58300,58400,58400,58300,10
20241007,103400,1488021300,58400,58400,58400,58400,8
20241007,103300,1487554100,58300,58400,58400,58300,26
20241007,103200,1486035800,58400,58400,58400,58400,3
20241007,103100,1485860600,58300,58400,58400,58300,12
20241007,103000,1485160000,58300,58200,58300,58000,1009
20241007,102900,1426590800,58200,58300,58300,58200,23
20241007,102800,1425251500,58300,58300,58300,58300,34
20241007,102700,1423269300,58300,58300,58300,58300,3
20241007,102600,1423094400,58100,58200,58300,58100,541
20241007,102500,1391655500,58200,58200,58200,58200,12
20241007,102400,1390957100,58200,58100,58200,58100,55
20241007,102300,1387761100,58100,58200,58200,58100,63
20241007,102200,1384098900,58200,58300,58300,58000,1410
20241007,102100,1302135100,58400,58200,58400,58200,81
20241007,102000,1297420500,58200,58200,58200,58200,16
20241007,101900,1296489300,58200,58200,58200,58200,6
20241007,101800,1296140100,58200,58200,58200,58200,13
20241007,101700,1295383500,58200,58200,58200,58100,14
20241007,101600,1294569800,58100,58400,58400,58100,235
20241007,101500,1280877000,58400,58500,58500,58400,221
20241007,101400,1267960300,58500,58600,58600,58500,22
20241007,101300,1266672300,58500,58600,58600,58500,91
20241007,101200,1261348000,58600,58600,58600,58500,119
20241007,101100,1254381500,58600,58600,58600,58600,262
20241007,101000,1239028300,58700,58700,58700,58700,4
20241007,100900,1238793500,58700,58700,58800,58700,94
20241007,100800,1233271500,58700,58600,58700,58600,210
20241007,100700,1220945000,58700,58700,58700,58600,183
20241007,100600,1210212800,58700,58600,58800,58600,250
20241007,100500,1195547000,58500,58500,58600,58500,306
20241007,100400,1177625000,58400,58200,58400,58200,96
20241007,100300,1172025000,58300,58200,58300,58200,402
20241007,100200,1148622100,58100,58200,58200,58100,11
20241007,100100,1147982000,58200,58100,58200,58100,73
20241007,100000,1143738400,58200,58200,58200,58100,8
20241007,095900,1143273100,58100,58200,58200,58100,12
20241007,095800,1142575000,58200,58200,58200,58200,17
20241007,095700,1141585600,58200,58200,58200,58200,7
20241007,095600,1141178200,58200,58200,58200,58100,6
20241007,095500,1140829100,58200,58100,58200,58100,115
20241007,095400,1134136900,58100,58100,58100,58100,3
20241007,095300,1133962600,58100,58000,58100,58000,27
20241007,095200,1132396300,58100,58000,58100,58000,10
20241007,095100,1131815800,58000,58100,58100,58000,18
20241007,095000,1130771500,58100,58100,58100,58100,7
20241007,094900,1130364800,58100,58100,58100,58100,80
20241007,094800,1125716800,57900,58000,58200,57900,359
20241007,094700,1104895200,58000,58000,58200,57900,1366
20241007,094600,1025617600,58000,57900,58000,57700,1089
20241007,094500,962667300,57900,57700,58000,57700,87
20241007,094400,957630200,57700,57800,57800,57700,581
20241007,094300,924062700,57800,57800,57900,57700,325
20241007,094200,905279700,57800,57700,57800,57700,42
20241007,094100,902853900,57700,57700,57800,57700,581
20241007,094000,869325100,57700,57800,57800,57700,422
20241007,093900,844975100,57800,57800,57900,57800,181
20241007,093800,834513100,57800,57900,57900,57800,21
20241007,093700,833297400,57900,57900,57900,57900,11
20241007,093600,832660500,57800,57900,57900,57800,278
20241007,093500,816582300,58000,57900,58000,57900,43
20241007,093400,814091400,57800,57800,57900,57800,44
20241007,093300,811546900,57900,57900,58000,57800,508
20241007,093200,782169500,58000,57900,58000,57900,85
20241007,093100,777247500,58000,58000,58000,58000,8
20241007,093000,776783500,58000,57900,58000,57900,74
20241007,092900,772498200,58000,58000,58000,57900,204
20241007,092800,760666300,58000,58000,58000,58000,2
20241007,092700,760550300,57800,58000,58000,57800,782
20241007,092600,715275300,58000,58000,58000,58000,49
20241007,092500,712433300,58000,58000,58100,57900,38
20241007,092400,710231100,58000,58100,58100,58000,223
20241007,092300,697296900,58100,58000,58100,58000,116
20241007,092200,690568600,58000,58000,58000,57900,693
20241007,092100,650374700,58000,58100,58100,58000,440
20241007,092000,624821000,58100,58200,58200,58100,217
20241007,091900,612206300,58300,58200,58300,58200,260
20241007,091800,597073300,58200,58200,58200,58200,101
20241007,091700,591195100,58200,58200,58200,58200,46
20241007,091600,588517900,58200,58200,58200,58200,25
20241007,091500,587062900,58200,58400,58400,58200,23
20241007,091400,585724100,58100,58300,58300,58100,507
20241007,091300,556214500,58200,58200,58700,58200,656
20241007,091200,518015200,58200,58000,58200,58000,520
20241007,091100,487850800,58100,58000,58100,58000,316
20241007,091000,469495500,58000,58000,58200,58000,83
20241007,090900,464668600,58000,57800,58000,57600,1157
20241007,090800,397789500,57800,58000,58000,57700,576
20241007,090700,364496700,58000,58100,58100,58000,175
20241007,090600,354333800,58100,58100,58100,58100,1580
20241007,090500,262535800,58000,58600,58600,57900,1268
20241007,090400,188957300,58200,58300,58300,58100,518
20241007,090300,158807400,58300,58300,58300,58200,313
20241007,090200,140559600,58400,58600,58600,58400,402
20241007,090100,117057600,58600,58800,58900,58600,310
20241007,090000,98841900,58600,58900,58900,58600,1680