088340/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,195900,2832977430,13040,13040,13040,13040,2228
20241002,195800,2832977430,13040,13040,13040,13040,0
20241002,195700,2832977430,13040,13040,13040,13040,0
20241002,195600,2832977430,13040,13040,13040,13040,0
20241002,195500,2832977430,13040,13040,13040,13040,0
20241002,195400,2832977430,13040,13040,13040,13040,0
20241002,195300,2832977430,13040,13040,13040,13040,0
20241002,195200,2832977430,13040,13040,13040,13040,0
20241002,195100,2832977430,13040,13040,13040,13040,0
20241002,195000,2832977430,13040,13040,13040,13040,0
20241002,194900,2832977430,13040,13040,13040,13040,0
20241002,194800,2832977430,13040,13040,13040,13040,0
20241002,194700,2832977430,13040,13040,13040,13040,0
20241002,194600,2832977430,13040,13040,13040,13040,0
20241002,194500,2832977430,13040,13040,13040,13040,0
20241002,194400,2832977430,13040,13040,13040,13040,0
20241002,194300,2832977430,13040,13040,13040,13040,0
20241002,194200,2832977430,13040,13040,13040,13040,0
20241002,194100,2832977430,13040,13040,13040,13040,0
20241002,194000,2832977430,13040,13040,13040,13040,0
20241002,193900,2832977430,13040,13040,13040,13040,0
20241002,193800,2832977430,13040,13040,13040,13040,0
20241002,193700,2832977430,13040,13040,13040,13040,0
20241002,193600,2832977430,13040,13040,13040,13040,0
20241002,193500,2832977430,13040,13040,13040,13040,0
20241002,193400,2832977430,13040,13040,13040,13040,0
20241002,193300,2832977430,13040,13040,13040,13040,0
20241002,193200,2832977430,13040,13040,13040,13040,0
20241002,193100,2832977430,13040,13040,13040,13040,0
20241002,193000,2832977430,13040,13040,13040,13040,0
20241002,192900,2832977430,13040,13040,13040,13040,2228
20241002,192800,2832977430,13040,13040,13040,13040,0
20241002,192700,2832977430,13040,13040,13040,13040,0
20241002,192600,2832977430,13040,13040,13040,13040,0
20241002,192500,2832977430,13040,13040,13040,13040,0
20241002,192400,2832977430,13040,13040,13040,13040,0
20241002,192300,2832977430,13040,13040,13040,13040,0
20241002,192200,2832977430,13040,13040,13040,13040,0
20241002,192100,2832977430,13040,13040,13040,13040,0
20241002,192000,2832977430,13040,13040,13040,13040,0
20241002,191900,2832977430,13040,13040,13040,13040,0
20241002,191800,2832977430,13040,13040,13040,13040,0
20241002,191700,2832977430,13040,13040,13040,13040,0
20241002,191600,2832977430,13040,13040,13040,13040,0
20241002,191500,2832977430,13040,13040,13040,13040,0
20241002,191400,2832977430,13040,13040,13040,13040,0
20241002,191300,2832977430,13040,13040,13040,13040,0
20241002,191200,2832977430,13040,13040,13040,13040,0
20241002,191100,2832977430,13040,13040,13040,13040,0
20241002,191000,2832977430,13040,13040,13040,13040,0
20241002,190900,2832977430,13040,13040,13040,13040,0
20241002,190800,2832977430,13040,13040,13040,13040,0
20241002,190700,2832977430,13040,13040,13040,13040,0
20241002,190600,2832977430,13040,13040,13040,13040,0
20241002,190500,2832977430,13040,13040,13040,13040,0
20241002,190400,2832977430,13040,13040,13040,13040,0
20241002,190300,2832977430,13040,13040,13040,13040,0
20241002,190200,2832977430,13040,13040,13040,13040,0
20241002,190100,2832977430,13040,13040,13040,13040,0
20241002,190000,2832977430,13040,13040,13040,13040,0
20241002,185900,2832977430,13040,13040,13040,13040,2228
20241002,185800,2832977430,13040,13040,13040,13040,0
20241002,185700,2832977430,13040,13040,13040,13040,0
20241002,185600,2832977430,13040,13040,13040,13040,0
20241002,185500,2832977430,13040,13040,13040,13040,0
20241002,185400,2832977430,13040,13040,13040,13040,0
20241002,185300,2832977430,13040,13040,13040,13040,0
20241002,185200,2832977430,13040,13040,13040,13040,0
20241002,185100,2832977430,13040,13040,13040,13040,0
20241002,185000,2832977430,13040,13040,13040,13040,0
20241002,184900,2832977430,13040,13040,13040,13040,0
20241002,184800,2832977430,13040,13040,13040,13040,0
20241002,184700,2832977430,13040,13040,13040,13040,0
20241002,184600,2832977430,13040,13040,13040,13040,0
20241002,184500,2832977430,13040,13040,13040,13040,0
20241002,184400,2832977430,13040,13040,13040,13040,0
20241002,184300,2832977430,13040,13040,13040,13040,0
20241002,184200,2832977430,13040,13040,13040,13040,0
20241002,184100,2832977430,13040,13040,13040,13040,0
20241002,184000,2832977430,13040,13040,13040,13040,0
20241002,183900,2832977430,13040,13040,13040,13040,0
20241002,183800,2832977430,13040,13040,13040,13040,0
20241002,183700,2832977430,13040,13040,13040,13040,0
20241002,183600,2832977430,13040,13040,13040,13040,0
20241002,183500,2832977430,13040,13040,13040,13040,0
20241002,183400,2832977430,13040,13040,13040,13040,0
20241002,183300,2832977430,13040,13040,13040,13040,0
20241002,183200,2832977430,13040,13040,13040,13040,0
20241002,183100,2832977430,13040,13040,13040,13040,0
20241002,183000,2832977430,13040,13040,13040,13040,0
20241002,182900,2832977430,13040,13040,13040,13040,2228
20241002,182800,2832977430,13040,13040,13040,13040,0
20241002,182700,2832977430,13040,13040,13040,13040,0
20241002,182600,2832977430,13040,13040,13040,13040,0
20241002,182500,2832977430,13040,13040,13040,13040,0
20241002,182400,2832977430,13040,13040,13040,13040,0
20241002,182300,2832977430,13040,13040,13040,13040,0
20241002,182200,2832977430,13040,13040,13040,13040,0
20241002,182100,2832977430,13040,13040,13040,13040,0
20241002,182000,2832977430,13040,13040,13040,13040,0
20241002,181900,2832977430,13040,13040,13040,13040,0
20241002,181800,2832977430,13040,13040,13040,13040,0
20241002,181700,2832977430,13040,13040,13040,13040,0
20241002,181600,2832977430,13040,13040,13040,13040,0
20241002,181500,2832977430,13040,13040,13040,13040,0
20241002,181400,2832977430,13040,13040,13040,13040,0
20241002,181300,2832977430,13040,13040,13040,13040,0
20241002,181200,2832977430,13040,13040,13040,13040,0
20241002,181100,2832977430,13040,13040,13040,13040,0
20241002,181000,2832977430,13040,13040,13040,13040,0
20241002,180900,2832977430,13040,13040,13040,13040,0
20241002,180800,2832977430,13040,13040,13040,13040,0
20241002,180700,2832977430,13040,13040,13040,13040,0
20241002,180600,2832977430,13040,13040,13040,13040,0
20241002,180500,2832977430,13040,13040,13040,13040,0
20241002,180400,2832977430,13040,13040,13040,13040,0
20241002,180300,2832977430,13040,13040,13040,13040,0
20241002,180200,2832977430,13040,13040,13040,13040,0
20241002,180100,2832977430,13040,13040,13040,13040,0
20241002,180000,2832977430,13040,13040,13040,13040,0
20241002,175900,2832977430,13040,13040,13040,13040,2228
20241002,175800,2832977430,13040,13040,13040,13040,0
20241002,175700,2832977430,13040,13040,13040,13040,0
20241002,175600,2832977430,13040,13040,13040,13040,0
20241002,175500,2832977430,13040,13040,13040,13040,0
20241002,175400,2832977430,13040,13040,13040,13040,0
20241002,175300,2832977430,13040,13040,13040,13040,0
20241002,175200,2832977430,13040,13040,13040,13040,0
20241002,175100,2832977430,13040,13040,13040,13040,0
20241002,175000,2832977430,13040,13040,13040,13040,0
20241002,174900,2832977430,13040,13040,13040,13040,0
20241002,174800,2832977430,13040,13040,13040,13040,0
20241002,174700,2832977430,13040,13040,13040,13040,0
20241002,174600,2832977430,13040,13040,13040,13040,0
20241002,174500,2832977430,13040,13040,13040,13040,0
20241002,174400,2832977430,13040,13040,13040,13040,0
20241002,174300,2832977430,13040,13040,13040,13040,0
20241002,174200,2832977430,13040,13040,13040,13040,0
20241002,174100,2832977430,13040,13040,13040,13040,0
20241002,174000,2832977430,13040,13040,13040,13040,0
20241002,173900,2832977430,13040,13040,13040,13040,0
20241002,173800,2832977430,13040,13040,13040,13040,0
20241002,173700,2832977430,13040,13040,13040,13040,0
20241002,173600,2832977430,13040,13040,13040,13040,0
20241002,173500,2832977430,13040,13040,13040,13040,0
20241002,173400,2832977430,13040,13040,13040,13040,0
20241002,173300,2832977430,13040,13040,13040,13040,0
20241002,173200,2832977430,13040,13040,13040,13040,0
20241002,173100,2832977430,13040,13040,13040,13040,0
20241002,173000,2832977430,13040,13040,13040,13040,0
20241002,172900,2832977430,13040,13040,13040,13040,2228
20241002,172800,2832977430,13040,13040,13040,13040,0
20241002,172700,2832977430,13040,13040,13040,13040,0
20241002,172600,2832977430,13040,13040,13040,13040,0
20241002,172500,2832977430,13040,13040,13040,13040,0
20241002,172400,2832977430,13040,13040,13040,13040,0
20241002,172300,2832977430,13040,13040,13040,13040,0
20241002,172200,2832977430,13040,13040,13040,13040,0
20241002,172100,2832977430,13040,13040,13040,13040,0
20241002,172000,2832977430,13040,13040,13040,13040,0
20241002,171900,2832977430,13040,13040,13040,13040,0
20241002,171800,2832977430,13040,13040,13040,13040,0
20241002,171700,2832977430,13040,13040,13040,13040,0
20241002,171600,2832977430,13040,13040,13040,13040,0
20241002,171500,2832977430,13040,13040,13040,13040,0
20241002,171400,2832977430,13040,13040,13040,13040,0
20241002,171300,2832977430,13040,13040,13040,13040,0
20241002,171200,2832977430,13040,13040,13040,13040,0
20241002,171100,2832977430,13040,13040,13040,13040,0
20241002,171000,2832977430,13040,13040,13040,13040,0
20241002,170900,2832977430,13040,13040,13040,13040,0
20241002,170800,2832977430,13040,13040,13040,13040,0
20241002,170700,2832977430,13040,13040,13040,13040,0
20241002,170600,2832977430,13040,13040,13040,13040,0
20241002,170500,2832977430,13040,13040,13040,13040,0
20241002,170400,2832977430,13040,13040,13040,13040,0
20241002,170300,2832977430,13040,13040,13040,13040,0
20241002,170200,2832977430,13040,13040,13040,13040,0
20241002,170100,2832977430,13040,13040,13040,13040,0
20241002,170000,2832977430,13040,13040,13040,13040,0
20241002,165900,2832977430,13040,13040,13040,13040,2228
20241002,165800,2832977430,13040,13040,13040,13040,0
20241002,165700,2832977430,13040,13040,13040,13040,0
20241002,165600,2832977430,13040,13040,13040,13040,0
20241002,165500,2832977430,13040,13040,13040,13040,0
20241002,165400,2832977430,13040,13040,13040,13040,0
20241002,165300,2832977430,13040,13040,13040,13040,0
20241002,165200,2832977430,13040,13040,13040,13040,0
20241002,165100,2832977430,13040,13040,13040,13040,0
20241002,165000,2832977430,13040,13040,13040,13040,0
20241002,164900,2832977430,13040,13040,13040,13040,0
20241002,164800,2832977430,13040,13040,13040,13040,0
20241002,164700,2832977430,13040,13040,13040,13040,0
20241002,164600,2832977430,13040,13040,13040,13040,0
20241002,164500,2832977430,13040,13040,13040,13040,0
20241002,164400,2832977430,13040,13040,13040,13040,0
20241002,164300,2832977430,13040,13040,13040,13040,0
20241002,164200,2832977430,13040,13040,13040,13040,0
20241002,164100,2832977430,13040,13040,13040,13040,0
20241002,164000,2832977430,13040,13040,13040,13040,0
20241002,163900,2832977430,13040,13040,13040,13040,0
20241002,163800,2832977430,13040,13040,13040,13040,0
20241002,163700,2832977430,13040,13040,13040,13040,0
20241002,163600,2832977430,13040,13040,13040,13040,0
20241002,163500,2832977430,13040,13040,13040,13040,0
20241002,163400,2832977430,13040,13040,13040,13040,0
20241002,163300,2832977430,13040,13040,13040,13040,0
20241002,163200,2832977430,13040,13040,13040,13040,0
20241002,163100,2832977430,13040,13040,13040,13040,0
20241002,163000,2832977430,13040,13040,13040,13040,0
20241002,162900,2832977430,13040,13040,13040,13040,2228
20241002,162800,2832977430,13040,13040,13040,13040,0
20241002,162700,2832977430,13040,13040,13040,13040,0
20241002,162600,2832977430,13040,13040,13040,13040,0
20241002,162500,2832977430,13040,13040,13040,13040,0
20241002,162400,2832977430,13040,13040,13040,13040,0
20241002,162300,2832977430,13040,13040,13040,13040,0
20241002,162200,2832977430,13040,13040,13040,13040,0
20241002,162100,2832977430,13040,13040,13040,13040,0
20241002,162000,2832977430,13040,13040,13040,13040,0
20241002,161900,2832977430,13040,13040,13040,13040,0
20241002,161800,2832977430,13040,13040,13040,13040,0
20241002,161700,2832977430,13040,13040,13040,13040,0
20241002,161600,2832977430,13040,13040,13040,13040,0
20241002,161500,2832977430,13040,13040,13040,13040,0
20241002,161400,2832977430,13040,13040,13040,13040,0
20241002,161300,2832977430,13040,13040,13040,13040,0
20241002,161200,2832977430,13040,13040,13040,13040,0
20241002,161100,2832977430,13040,13040,13040,13040,0
20241002,161000,2832977430,13040,13040,13040,13040,0
20241002,160900,2832977430,13040,13040,13040,13040,0
20241002,160800,2832977430,13040,13040,13040,13040,0
20241002,160700,2832977430,13040,13040,13040,13040,0
20241002,160600,2832977430,13040,13040,13040,13040,0
20241002,160500,2832977430,13040,13040,13040,13040,0
20241002,160400,2832977430,13040,13040,13040,13040,0
20241002,160300,2832977430,13040,13040,13040,13040,0
20241002,160200,2832977430,13040,13040,13040,13040,0
20241002,160100,2832977430,13040,13040,13040,13040,0
20241002,160000,2832977430,13040,13040,13040,13040,0
20241002,155900,2832977430,13040,13040,13040,13040,2228
20241002,155800,2832977430,13040,13040,13040,13040,0
20241002,155700,2832977430,13040,13040,13040,13040,0
20241002,155600,2832977430,13040,13040,13040,13040,0
20241002,155500,2832977430,13040,13040,13040,13040,0
20241002,155400,2832977430,13040,13040,13040,13040,0
20241002,155300,2832977430,13040,13040,13040,13040,0
20241002,155200,2832977430,13040,13040,13040,13040,0
20241002,155100,2832977430,13040,13040,13040,13040,0
20241002,155000,2832977430,13040,13040,13040,13040,0
20241002,154900,2832977430,13040,13040,13040,13040,0
20241002,154800,2832977430,13040,13040,13040,13040,0
20241002,154700,2832977430,13040,13040,13040,13040,0
20241002,154600,2832977430,13040,13040,13040,13040,0
20241002,154500,2832977430,13040,13040,13040,13040,0
20241002,154400,2832977430,13040,13040,13040,13040,0
20241002,154300,2832977430,13040,13040,13040,13040,0
20241002,154200,2832977430,13040,13040,13040,13040,0
20241002,154100,2832977430,13040,13040,13040,13040,0
20241002,154000,2832977430,13040,13040,13040,13040,0
20241002,153900,2832977430,13040,13040,13040,13040,0
20241002,153800,2832977430,13040,13040,13040,13040,0
20241002,153700,2832977430,13040,13040,13040,13040,0
20241002,153600,2832977430,13040,13040,13040,13040,0
20241002,153500,2832977430,13040,13040,13040,13040,0
20241002,153400,2832977430,13040,13040,13040,13040,0
20241002,153300,2832977430,13040,13040,13040,13040,0
20241002,153200,2832977430,13040,13040,13040,13040,0
20241002,153100,2832977430,13040,13040,13040,13040,0
20241002,153000,2832977430,13040,13040,13040,13040,2228
20241002,152900,2803924310,13000,13000,13000,13000,0
20241002,152800,2803924310,13000,13000,13000,13000,0
20241002,152700,2803924310,13000,13000,13000,13000,0
20241002,152600,2803924310,13000,13000,13000,13000,0
20241002,152500,2803924310,13000,13000,13000,13000,0
20241002,152400,2803924310,13000,13000,13000,13000,0
20241002,152300,2803924310,13000,13000,13000,13000,0
20241002,152200,2803924310,13000,13000,13000,13000,0
20241002,152100,2803924310,13000,13000,13000,13000,0
20241002,152000,2803924310,13000,13000,13000,13000,0
20241002,151900,2803924310,13000,13020,13020,13000,832
20241002,151800,2793103650,13020,13040,13040,13020,80
20241002,151700,2792061250,13040,13030,13040,13030,79
20241002,151600,2791031870,13030,13030,13030,13030,14
20241002,151500,2790849450,13030,13030,13030,13030,280
20241002,151400,2787201050,13030,13030,13030,13030,400
20241002,151300,2781989050,13040,13040,13040,13040,10
20241002,151200,2781858650,13040,13040,13040,13040,76
20241002,151100,2780867610,13040,13010,13040,13010,227
20241002,151000,2777910680,13040,13010,13040,13000,410
20241002,150900,2772570450,13000,13020,13020,13000,897
20241002,150800,2760904050,13010,13010,13010,13010,70
20241002,150700,2759993350,13010,13010,13020,13010,992
20241002,150600,2747087420,13010,13010,13010,13010,128
20241002,150500,2745422140,13010,13010,13020,13010,103
20241002,150400,2744082100,13000,13010,13030,13000,462
20241002,150300,2738066720,13010,13010,13010,13010,166
20241002,150200,2735907060,13010,13010,13010,13010,30
20241002,150100,2735516760,13010,13010,13010,13010,239
20241002,150000,2732407370,13010,13020,13020,13010,745
20241002,145900,2722714900,13010,13040,13040,13010,118
20241002,145800,2721179650,13040,13040,13040,13040,0
20241002,145700,2721179650,13040,13040,13040,13040,3
20241002,145600,2721140530,13040,13030,13040,13030,134
20241002,145500,2719394410,13030,13030,13030,13030,1
20241002,145400,2719381380,13010,13000,13010,13000,210
20241002,145300,2716649330,13010,13010,13020,13010,155
20241002,145200,2714632670,13010,13010,13010,13010,0
20241002,145100,2714632670,13010,13010,13010,13010,13
20241002,145000,2714463540,13010,13020,13020,13010,152
20241002,144900,2712486000,13020,13010,13020,13010,199
20241002,144800,2709896990,13000,13010,13010,13000,268
20241002,144700,2706412980,13000,13030,13030,13000,592
20241002,144600,2698715160,13030,13030,13030,13030,101
20241002,144500,2697399130,13030,13030,13030,13030,200
20241002,144400,2694793130,13030,13020,13030,13020,79
20241002,144300,2693764460,13000,13000,13000,13000,303
20241002,144200,2689825460,13000,13000,13000,13000,636
20241002,144100,2681557460,13000,13000,13000,13000,273
20241002,144000,2678008460,13000,13000,13000,13000,9
20241002,143900,2677891460,13000,13010,13010,13000,1640
20241002,143800,2656564700,13020,13040,13040,13010,1318
20241002,143700,2639409520,13040,13040,13040,13040,6
20241002,143600,2639331280,13040,13040,13040,13020,224
20241002,143500,2636412150,13030,13030,13030,13030,2
20241002,143400,2636386090,13040,13050,13050,13040,10
20241002,143300,2636255660,13050,13050,13050,13040,22
20241002,143200,2635968760,13040,13030,13040,13030,18
20241002,143100,2635734210,13030,13020,13030,13020,143
20241002,143000,2633872000,13020,13040,13040,13020,272
20241002,142900,2630329760,13050,13050,13050,13050,4
20241002,142800,2630277560,13050,13050,13050,13050,128
20241002,142700,2628607160,13050,13080,13080,13050,189
20241002,142600,2626139020,13060,13070,13070,13060,138
20241002,142500,2624336540,13080,13060,13080,13060,5
20241002,142400,2624271200,13060,13050,13060,13050,131
20241002,142300,2622561630,13050,13050,13050,13050,749
20241002,142200,2612787180,13020,13050,13050,13020,158
20241002,142100,2610729930,13020,13050,13050,13020,598
20241002,142000,2602935680,13040,13050,13050,13040,529
20241002,141900,2596036940,13050,13050,13050,13050,1302
20241002,141800,2579045840,13050,13100,13100,13050,131
20241002,141700,2577336240,13050,13060,13060,13050,268
20241002,141600,2573838790,13050,13050,13050,13050,79
20241002,141500,2572807840,13050,13050,13050,13050,80
20241002,141400,2571763840,13050,13050,13050,13050,3
20241002,141300,2571724690,13120,13120,13120,13120,0
20241002,141200,2571724690,13120,13120,13120,13120,0
20241002,141100,2571724690,13120,13100,13120,13100,50
20241002,141000,2571068790,13100,13050,13100,13050,16
20241002,140900,2570859940,13050,13100,13100,13050,534
20241002,140800,2563880170,13100,13090,13100,13090,181
20241002,140700,2561509870,13100,13090,13100,13090,2
20241002,140600,2561483680,13090,13090,13090,13090,114
20241002,140500,2559991420,13090,13060,13090,13050,148
20241002,140400,2558058460,13060,13090,13090,13060,149
20241002,140300,2556112490,13060,13070,13070,13060,2347
20241002,140200,2525450670,13070,13080,13080,13070,191
20241002,140100,2522954100,13070,13070,13070,13070,301
20241002,140000,2519020030,13090,13090,13090,13090,0
20241002,135900,2519020030,13090,13070,13090,13070,73
20241002,135800,2518064560,13070,13070,13070,13070,217
20241002,135700,2515228370,13070,13070,13070,13070,123
20241002,135600,2513620760,13090,13090,13090,13090,4
20241002,135500,2513568400,13070,13070,13090,13070,86
20241002,135400,2512444320,13060,13060,13060,13060,0
20241002,135300,2512444320,13060,13060,13060,13060,5
20241002,135200,2512379020,13060,13060,13060,13060,213
20241002,135100,2509597240,13060,13080,13080,13060,15
20241002,135000,2509401080,13080,13080,13080,13080,155
20241002,134900,2507373680,13060,13070,13070,13060,155
20241002,134800,2505349080,13070,13070,13070,13070,0
20241002,134700,2505349080,13070,13080,13080,13070,100
20241002,134600,2504041570,13100,13100,13100,13100,1
20241002,134500,2504028470,13060,13060,13060,13060,1
20241002,134400,2504015410,13050,13060,13060,13050,360
20241002,134300,2499317020,13120,13120,13120,13120,0
20241002,134200,2499317020,13120,13080,13120,13080,214
20241002,134100,2496512340,13060,13060,13060,13060,2
20241002,134000,2496486220,13060,13050,13060,13050,147
20241002,133900,2494567480,13060,13070,13070,13060,174
20241002,133800,2492294610,13060,13060,13060,13060,0
20241002,133700,2492294610,13060,13060,13060,13060,50
20241002,133600,2491641610,13060,13060,13060,13060,247
20241002,133500,2488415790,13070,13070,13070,13060,698
20241002,133400,2479294010,13080,13090,13090,13080,106
20241002,133300,2477907520,13090,13160,13160,13090,107
20241002,133200,2476504790,13160,13160,13160,13160,6
20241002,133100,2476425830,13080,13150,13180,13080,404
20241002,133000,2471114580,13150,13080,13150,13080,28
20241002,132900,2470747080,13150,13090,13150,13090,150
20241002,132800,2468778870,13090,13080,13090,13080,65
20241002,132700,2467928570,13090,13080,13090,13080,11
20241002,132600,2467784680,13090,13080,13090,13080,111
20241002,132500,2466332690,13080,13120,13120,13080,153
20241002,132400,2464329910,13080,13120,13120,13080,218
20241002,132300,2461477400,13090,13090,13090,13090,52
20241002,132200,2460796720,13080,13100,13100,13080,902
20241002,132100,2448986260,13110,13120,13120,13110,228
20241002,132000,2445996980,13110,13130,13130,13110,1828
20241002,131900,2422018150,13130,13150,13150,13130,1497
20241002,131800,2402358500,13160,13140,13160,13140,20
20241002,131700,2402095500,13140,13160,13160,13140,755
20241002,131600,2392171590,13160,13160,13160,13160,77
20241002,131500,2391158270,13170,13170,13170,13170,1
20241002,131400,2391145100,13160,13160,13160,13160,11
20241002,131300,2391000340,13160,13160,13160,13160,260
20241002,131200,2387578740,13150,13150,13150,13150,80
20241002,131100,2386526740,13160,13150,13160,13150,113
20241002,131000,2385040750,13160,13160,13160,13160,0
20241002,130900,2385040750,13160,13170,13170,13160,547
20241002,130800,2377841700,13170,13170,13170,13170,8
20241002,130700,2377736340,13170,13180,13180,13170,178
20241002,130600,2375391010,13180,13180,13180,13180,25
20241002,130500,2375061510,13170,13160,13170,13160,735
20241002,130400,2365382100,13150,13150,13150,13150,47
20241002,130300,2364764050,13150,13150,13150,13150,81
20241002,130200,2363698900,13150,13150,13150,13150,81
20241002,130100,2362633750,13140,13140,13140,13140,0
20241002,130000,2362633750,13140,13140,13140,13140,80
20241002,125900,2361582550,13140,13160,13160,13140,52
20241002,125800,2360899240,13160,13150,13160,13150,228
20241002,125700,2357900400,13160,13150,13160,13150,501
20241002,125600,2351308670,13150,13150,13150,13150,1
20241002,125500,2351295520,13150,13140,13150,13140,309
20241002,125400,2347234860,13140,13140,13140,13140,80
20241002,125300,2346183660,13130,13130,13130,13130,2
20241002,125200,2346157400,13130,13130,13130,13130,1
20241002,125100,2346144270,13160,13160,13160,13160,40
20241002,125000,2345617870,13160,13110,13160,13110,27
20241002,124900,2345263270,13110,13110,13110,13110,0
20241002,124800,2345263270,13110,13110,13110,13110,100
20241002,124700,2343952270,13170,13170,13170,13170,0
20241002,124600,2343952270,13170,13170,13170,13170,1
20241002,124500,2343939100,13100,13100,13100,13100,0
20241002,124400,2343939100,13100,13100,13100,13100,0
20241002,124300,2343939100,13100,13100,13100,13100,10
20241002,124200,2343808100,13100,13110,13110,13100,74
20241002,124100,2342838390,13120,13160,13160,13120,66
20241002,124000,2341971350,13160,13160,13160,13160,20
20241002,123900,2341708150,13160,13150,13160,13150,36
20241002,123800,2341234430,13160,13160,13160,13160,0
20241002,123700,2341234430,13160,13160,13160,13160,8
20241002,123600,2341129150,13170,13160,13170,13160,108
20241002,123500,2339706810,13150,13150,13150,13150,1
20241002,123400,2339693660,13150,13150,13150,13150,5
20241002,123300,2339627910,13130,13130,13130,13130,1
20241002,123200,2339614780,13140,13150,13150,13140,724
20241002,123100,2330101040,13160,13160,13160,13160,1
20241002,123000,2330087880,13180,13160,13180,13160,31
20241002,122900,2329679580,13160,13180,13180,13160,40
20241002,122800,2329153160,13160,13160,13160,13160,0
20241002,122700,2329153160,13160,13160,13160,13160,1
20241002,122600,2329140000,13150,13180,13180,13150,2
20241002,122500,2329113670,13150,13140,13150,13140,200
20241002,122400,2326485570,13140,13180,13180,13140,931
20241002,122300,2314247570,13140,13140,13140,13140,164
20241002,122200,2312092610,13200,13150,13200,13140,362
20241002,122100,2307321240,13140,13140,13140,13140,361
20241002,122000,2302577700,13140,13080,13140,13080,598
20241002,121900,2294729560,13070,13050,13070,13050,422
20241002,121800,2289220120,13060,13060,13060,13060,1
20241002,121700,2289207060,13050,13040,13050,13030,301
20241002,121600,2285279530,13040,13040,13040,13040,6
20241002,121500,2285201290,13040,13050,13050,13040,200
20241002,121400,2282592630,13040,13040,13040,13040,4
20241002,121300,2282540470,13040,13030,13040,13030,578
20241002,121200,2275004130,13020,13040,13040,13020,259
20241002,121100,2271631040,13030,13040,13040,13030,165
20241002,121000,2269481000,13040,13050,13060,13040,531
20241002,120900,2262554310,13060,13060,13060,13060,2
20241002,120800,2262528190,13060,13060,13060,13060,300
20241002,120700,2258610190,13070,13020,13070,13020,410
20241002,120600,2253253630,13070,13070,13070,13070,0
20241002,120500,2253253630,13070,13070,13070,13070,6
20241002,120400,2253175210,13000,13070,13070,13000,73
20241002,120300,2252222420,13010,13030,13030,13000,1806
20241002,120200,2228729190,13070,13070,13070,13070,4
20241002,120100,2228676910,13020,13070,13070,13020,630
20241002,120000,2220464360,13070,13070,13070,13070,1
20241002,115900,2220451290,13060,13060,13060,13060,1
20241002,115800,2220438230,13040,13040,13040,13040,5
20241002,115700,2220373030,13030,13030,13030,13030,0
20241002,115600,2220373030,13030,13030,13030,13030,0
20241002,115500,2220373030,13030,13050,13050,13030,700
20241002,115400,2211247130,13090,13050,13090,13050,12
20241002,115300,2211090130,13040,13070,13120,13040,353
20241002,115200,2206483350,13090,13090,13090,13090,0
20241002,115100,2206483350,13090,13050,13090,13020,89
20241002,115000,2205323530,13040,13040,13040,13040,510
20241002,114900,2198673130,13040,13040,13050,13040,57
20241002,114800,2197929800,13030,13080,13080,13030,1745
20241002,114700,2175155990,13090,13090,13090,13080,205
20241002,114600,2172474070,13130,13110,13130,13090,525
20241002,114500,2165598790,13110,13110,13110,13110,1
20241002,114400,2165585680,13110,13140,13140,13110,501
20241002,114300,2159016720,13120,13110,13120,13110,451
20241002,114200,2153104100,13110,13110,13110,13100,103
20241002,114100,2151753800,13110,13110,13110,13100,109
20241002,114000,2150325120,13110,13120,13130,13110,434
20241002,113900,2144635230,13120,13140,13140,13120,406
20241002,113800,2139306420,13150,13150,13150,13150,7
20241002,113700,2139214370,13150,13150,13150,13150,0
20241002,113600,2139214370,13150,13150,13150,13150,0
20241002,113500,2139214370,13150,13150,13150,13150,27
20241002,113400,2138859320,13120,13120,13120,13120,12
20241002,113300,2138701880,13150,13150,13150,13150,35
20241002,113200,2138241630,13150,13110,13150,13110,12
20241002,113100,2138084190,13110,13110,13120,13110,119
20241002,113000,2136524000,13150,13100,13150,13100,363
20241002,112900,2131768600,13090,13150,13160,13090,2066
20241002,112800,2104699240,13140,13150,13150,13140,30
20241002,112700,2104304800,13150,13140,13150,13130,418
20241002,112600,2098816050,13140,13190,13190,13140,1560
20241002,112500,2078294450,13190,13190,13190,13190,316
20241002,112400,2074126410,13190,13190,13190,13190,233
20241002,112300,2071053140,13200,13200,13200,13200,85
20241002,112200,2069931140,13200,13220,13220,13200,162
20241002,112100,2067792020,13220,13210,13220,13190,236
20241002,112000,2064677930,13210,13210,13210,13200,790
20241002,111900,2054247630,13210,13240,13240,13210,580
20241002,111800,2046576630,13230,13220,13230,13210,217
20241002,111700,2043707920,13220,13230,13230,13220,528
20241002,111600,2036727570,13230,13230,13230,13230,541
20241002,111500,2029570140,13230,13240,13240,13230,173
20241002,111400,2027279940,13240,13240,13240,13240,416
20241002,111300,2021772100,13230,13240,13240,13230,282
20241002,111200,2018038540,13240,13240,13240,13240,25
20241002,111100,2017707540,13220,13210,13220,13210,1072
20241002,111000,2003545960,13210,13220,13220,13210,144
20241002,110900,2001642720,13220,13220,13220,13220,8
20241002,110800,2001536960,13220,13220,13220,13220,10
20241002,110700,2001404760,13220,13220,13220,13220,1
20241002,110600,2001391540,13240,13240,13240,13240,0
20241002,110500,2001391540,13240,13200,13240,13200,6
20241002,110400,2001312150,13200,13200,13200,13200,1
20241002,110300,2001298950,13240,13240,13240,13240,6
20241002,110200,2001219510,13240,13250,13250,13240,7
20241002,110100,2001126780,13250,13250,13250,13250,58
20241002,110000,2000358280,13250,13180,13250,13160,315
20241002,105900,1996189430,13180,13190,13250,13180,706
20241002,105800,1986881070,13190,13190,13190,13190,9
20241002,105700,1986762360,13190,13230,13230,13190,2749
20241002,105600,1950451050,13240,13240,13240,13240,6
20241002,105500,1950371610,13240,13240,13240,13240,602
20241002,105400,1942401130,13260,13270,13270,13260,769
20241002,105300,1932203800,13260,13230,13260,13230,194
20241002,105200,1929632860,13230,13260,13260,13220,988
20241002,105100,1916554020,13260,13270,13280,13260,332
20241002,105000,1912149440,13270,13280,13280,13270,201
20241002,104900,1909482010,13280,13260,13280,13260,146
20241002,104800,1907544580,13280,13290,13290,13280,676
20241002,104700,1898563770,13290,13240,13300,13220,2503
20241002,104600,1865337270,13210,13240,13240,13210,212
20241002,104500,1862533390,13240,13230,13240,13230,614
20241002,104400,1854408860,13230,13220,13230,13220,1480
20241002,104300,1834839960,13220,13220,13220,13180,413
20241002,104200,1829389620,13220,13210,13220,13210,602
20241002,104100,1821432390,13180,13210,13210,13180,143
20241002,104000,1819545040,13210,13230,13230,13190,710
20241002,103900,1810165360,13230,13220,13230,13190,627
20241002,103800,1801880180,13200,13210,13220,13200,236
20241002,103700,1798763540,13200,13200,13200,13180,460
20241002,103600,1792696820,13200,13110,13200,13110,1296
20241002,103500,1775635230,13120,13120,13120,13120,4
20241002,103400,1775582750,13130,13100,13130,13100,302
20241002,103300,1771617520,13090,13090,13090,13090,0
20241002,103200,1771617520,13090,13080,13130,13080,195
20241002,103100,1769064910,13080,13080,13100,13080,88
20241002,103000,1767912510,13080,13140,13140,13080,115
20241002,102900,1766405640,13140,13080,13140,13080,187
20241002,102800,1763953780,13080,13080,13080,13080,85
20241002,102700,1762841980,13080,13100,13100,13080,501
20241002,102600,1756286650,13100,13130,13130,13100,406
20241002,102500,1750967960,13130,13130,13130,13110,109
20241002,102400,1749538670,13130,13130,13130,13130,0
20241002,102300,1749538670,13130,13130,13130,13130,8
20241002,102200,1749433630,13140,13140,13140,13140,0
20241002,102100,1749433630,13140,13140,13140,13140,12
20241002,102000,1749275950,13110,13150,13150,13110,1131
20241002,101900,1734441080,13150,13130,13150,13130,186
20241002,101800,1731998730,13130,13170,13170,13130,1279
20241002,101700,1715179170,13180,13160,13180,13160,1212
20241002,101600,1699209800,13160,13150,13160,13150,777
20241002,101500,1688988090,13150,13150,13150,13150,35
20241002,101400,1688527840,13160,13130,13160,13130,1092
20241002,101300,1674167810,13130,13120,13130,13120,130
20241002,101200,1672461910,13120,13130,13130,13120,308
20241002,101100,1668417950,13130,13150,13150,13130,701
20241002,101000,1659213040,13150,13130,13150,13130,985
20241002,100900,1646273140,13130,13120,13130,13120,252
20241002,100800,1642966380,13130,13120,13130,13120,72
20241002,100700,1642021030,13110,13130,13130,13110,26
20241002,100600,1641679710,13100,13130,13130,13100,350
20241002,100500,1637084390,13130,13130,13130,13130,236
20241002,100400,1633985710,13130,13100,13130,13100,719
20241002,100300,1624557770,13080,13090,13090,13080,499
20241002,100200,1618028370,13080,13080,13080,13080,11
20241002,100100,1617884490,13080,13080,13080,13080,129
20241002,100000,1616197170,13080,13080,13080,13080,58
20241002,095900,1615438530,13090,13070,13090,13070,147
20241002,095800,1613515320,13070,13070,13070,13070,159
20241002,095700,1611437190,13070,13090,13090,13070,11
20241002,095600,1611293220,13100,13100,13100,13100,1010
20241002,095500,1598062220,13100,13100,13100,13060,88
20241002,095400,1596911640,13100,13130,13130,13100,196
20241002,095300,1594343860,13140,13140,13140,13050,429
20241002,095200,1588716430,13140,13020,13160,13020,1194
20241002,095100,1573047510,13020,13090,13090,13020,2192
20241002,095000,1544410100,13090,13090,13090,13090,140
20241002,094900,1542577500,13090,13080,13090,13070,73
20241002,094800,1541622460,13070,13080,13080,13070,524
20241002,094700,1534768900,13080,13090,13090,13080,125
20241002,094600,1533133290,13140,13060,13160,13060,4675
20241002,094500,1471750150,13050,13040,13050,13040,631
20241002,094400,1463518760,13020,13000,13020,12990,2097
20241002,094300,1436248290,13010,13030,13030,13000,1361
20241002,094200,1418536290,13030,13050,13050,13030,1158
20241002,094100,1403434800,13050,13060,13070,13050,557
20241002,094000,1396164600,13060,13040,13080,13040,540
20241002,093900,1389113370,13010,13010,13040,13000,233
20241002,093800,1386082750,13000,13040,13040,13000,989
20241002,093700,1373210870,13040,13040,13060,13040,235
20241002,093600,1370146450,13040,13030,13050,13020,967
20241002,093500,1357541590,13040,13090,13090,13040,1261
20241002,093400,1341091040,13090,12940,13130,12940,2672
20241002,093300,1306288110,12940,12860,12940,12860,1917
20241002,093200,1281568560,12860,12860,12860,12860,518
20241002,093100,1274907080,12860,12870,12880,12860,1963
20241002,093000,1249641600,12880,12830,12880,12830,140
20241002,092900,1247840550,12830,12870,12880,12830,798
20241002,092800,1237590700,12870,12860,12870,12860,426
20241002,092700,1232108380,12860,12860,12870,12840,580
20241002,092600,1224647120,12860,12820,12860,12820,801
20241002,092500,1214353560,12820,12820,12820,12820,0
20241002,092400,1214353560,12820,12810,12820,12800,1915
20241002,092300,1189825040,12800,12800,12810,12800,1289
20241002,092200,1173325140,12800,12800,12820,12800,1405
20241002,092100,1155335500,12800,12800,12810,12800,788
20241002,092000,1145249070,12800,12820,12820,12800,1063
20241002,091900,1131640320,12800,12820,12820,12800,2090
20241002,091800,1104881410,12810,12810,12820,12800,432
20241002,091700,1099348220,12800,12840,12840,12800,7182
20241002,091600,1007275270,12840,12850,12860,12840,331
20241002,091500,1003024810,12840,12850,12850,12840,713
20241002,091400,993866550,12850,12850,12850,12830,518
20241002,091300,987213960,12850,12850,12850,12850,405
20241002,091200,982009710,12830,12820,12870,12820,2129
20241002,091100,954698700,12840,12820,12840,12810,860
20241002,091000,943669600,12820,12810,12840,12810,1791
20241002,090900,920718890,12820,12830,12840,12810,2803
20241002,090800,884775300,12820,12830,12850,12820,4828
20241002,090700,822838770,12830,12870,12870,12830,6228
20241002,090600,742843890,12870,12870,12880,12860,673
20241002,090500,734182950,12870,12870,12880,12850,963
20241002,090400,721795000,12860,12880,12880,12840,5446
20241002,090300,651791940,12880,12940,12940,12860,3590
20241002,090200,605496630,12930,12850,12930,12830,3612
20241002,090100,559013650,12850,12840,12880,12830,8916
20241002,090000,444530830,12900,12910,12940,12820,34362