252500/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,211300,212189845,1027,1027,1027,1027,2873
20241007,211200,212189845,1027,1027,1027,1027,0
20241007,211100,212189845,1027,1027,1027,1027,0
20241007,211000,212189845,1027,1027,1027,1027,0
20241007,210900,212189845,1027,1027,1027,1027,0
20241007,210800,212189845,1027,1027,1027,1027,0
20241007,210700,212189845,1027,1027,1027,1027,0
20241007,210600,212189845,1027,1027,1027,1027,0
20241007,210500,212189845,1027,1027,1027,1027,0
20241007,210400,212189845,1027,1027,1027,1027,0
20241007,210300,212189845,1027,1027,1027,1027,0
20241007,210200,212189845,1027,1027,1027,1027,0
20241007,210100,212189845,1027,1027,1027,1027,0
20241007,210000,212189845,1027,1027,1027,1027,0
20241007,205900,212189845,1027,1027,1027,1027,0
20241007,205800,212189845,1027,1027,1027,1027,0
20241007,205700,212189845,1027,1027,1027,1027,0
20241007,205600,212189845,1027,1027,1027,1027,0
20241007,205500,212189845,1027,1027,1027,1027,0
20241007,205400,212189845,1027,1027,1027,1027,0
20241007,205300,212189845,1027,1027,1027,1027,0
20241007,205200,212189845,1027,1027,1027,1027,0
20241007,205100,212189845,1027,1027,1027,1027,0
20241007,205000,212189845,1027,1027,1027,1027,0
20241007,204900,212189845,1027,1027,1027,1027,0
20241007,204800,212189845,1027,1027,1027,1027,0
20241007,204700,212189845,1027,1027,1027,1027,0
20241007,204600,212189845,1027,1027,1027,1027,0
20241007,204500,212189845,1027,1027,1027,1027,0
20241007,204400,212189845,1027,1027,1027,1027,0
20241007,204300,212189845,1027,1027,1027,1027,2873
20241007,204200,212189845,1027,1027,1027,1027,0
20241007,204100,212189845,1027,1027,1027,1027,0
20241007,204000,212189845,1027,1027,1027,1027,0
20241007,203900,212189845,1027,1027,1027,1027,0
20241007,203800,212189845,1027,1027,1027,1027,0
20241007,203700,212189845,1027,1027,1027,1027,0
20241007,203600,212189845,1027,1027,1027,1027,0
20241007,203500,212189845,1027,1027,1027,1027,0
20241007,203400,212189845,1027,1027,1027,1027,0
20241007,203300,212189845,1027,1027,1027,1027,0
20241007,203200,212189845,1027,1027,1027,1027,0
20241007,203100,212189845,1027,1027,1027,1027,0
20241007,203000,212189845,1027,1027,1027,1027,0
20241007,202900,212189845,1027,1027,1027,1027,0
20241007,202800,212189845,1027,1027,1027,1027,0
20241007,202700,212189845,1027,1027,1027,1027,0
20241007,202600,212189845,1027,1027,1027,1027,0
20241007,202500,212189845,1027,1027,1027,1027,0
20241007,202400,212189845,1027,1027,1027,1027,0
20241007,202300,212189845,1027,1027,1027,1027,0
20241007,202200,212189845,1027,1027,1027,1027,0
20241007,202100,212189845,1027,1027,1027,1027,0
20241007,202000,212189845,1027,1027,1027,1027,0
20241007,201900,212189845,1027,1027,1027,1027,0
20241007,201800,212189845,1027,1027,1027,1027,0
20241007,201700,212189845,1027,1027,1027,1027,0
20241007,201600,212189845,1027,1027,1027,1027,0
20241007,201500,212189845,1027,1027,1027,1027,0
20241007,201400,212189845,1027,1027,1027,1027,0
20241007,201300,212189845,1027,1027,1027,1027,2873
20241007,201200,212189845,1027,1027,1027,1027,0
20241007,201100,212189845,1027,1027,1027,1027,0
20241007,201000,212189845,1027,1027,1027,1027,0
20241007,200900,212189845,1027,1027,1027,1027,0
20241007,200800,212189845,1027,1027,1027,1027,0
20241007,200700,212189845,1027,1027,1027,1027,0
20241007,200600,212189845,1027,1027,1027,1027,0
20241007,200500,212189845,1027,1027,1027,1027,0
20241007,200400,212189845,1027,1027,1027,1027,0
20241007,200300,212189845,1027,1027,1027,1027,0
20241007,200200,212189845,1027,1027,1027,1027,0
20241007,200100,212189845,1027,1027,1027,1027,0
20241007,200000,212189845,1027,1027,1027,1027,0
20241007,195900,212189845,1027,1027,1027,1027,0
20241007,195800,212189845,1027,1027,1027,1027,0
20241007,195700,212189845,1027,1027,1027,1027,0
20241007,195600,212189845,1027,1027,1027,1027,0
20241007,195500,212189845,1027,1027,1027,1027,0
20241007,195400,212189845,1027,1027,1027,1027,0
20241007,195300,212189845,1027,1027,1027,1027,0
20241007,195200,212189845,1027,1027,1027,1027,0
20241007,195100,212189845,1027,1027,1027,1027,0
20241007,195000,212189845,1027,1027,1027,1027,0
20241007,194900,212189845,1027,1027,1027,1027,0
20241007,194800,212189845,1027,1027,1027,1027,0
20241007,194700,212189845,1027,1027,1027,1027,0
20241007,194600,212189845,1027,1027,1027,1027,0
20241007,194500,212189845,1027,1027,1027,1027,0
20241007,194400,212189845,1027,1027,1027,1027,0
20241007,194300,212189845,1027,1027,1027,1027,2873
20241007,194200,212189845,1027,1027,1027,1027,0
20241007,194100,212189845,1027,1027,1027,1027,0
20241007,194000,212189845,1027,1027,1027,1027,0
20241007,193900,212189845,1027,1027,1027,1027,0
20241007,193800,212189845,1027,1027,1027,1027,0
20241007,193700,212189845,1027,1027,1027,1027,0
20241007,193600,212189845,1027,1027,1027,1027,0
20241007,193500,212189845,1027,1027,1027,1027,0
20241007,193400,212189845,1027,1027,1027,1027,0
20241007,193300,212189845,1027,1027,1027,1027,0
20241007,193200,212189845,1027,1027,1027,1027,0
20241007,193100,212189845,1027,1027,1027,1027,0
20241007,193000,212189845,1027,1027,1027,1027,0
20241007,192900,212189845,1027,1027,1027,1027,0
20241007,192800,212189845,1027,1027,1027,1027,0
20241007,192700,212189845,1027,1027,1027,1027,0
20241007,192600,212189845,1027,1027,1027,1027,0
20241007,192500,212189845,1027,1027,1027,1027,0
20241007,192400,212189845,1027,1027,1027,1027,0
20241007,192300,212189845,1027,1027,1027,1027,0
20241007,192200,212189845,1027,1027,1027,1027,0
20241007,192100,212189845,1027,1027,1027,1027,0
20241007,192000,212189845,1027,1027,1027,1027,0
20241007,191900,212189845,1027,1027,1027,1027,0
20241007,191800,212189845,1027,1027,1027,1027,0
20241007,191700,212189845,1027,1027,1027,1027,0
20241007,191600,212189845,1027,1027,1027,1027,0
20241007,191500,212189845,1027,1027,1027,1027,0
20241007,191400,212189845,1027,1027,1027,1027,0
20241007,191300,212189845,1027,1027,1027,1027,2873
20241007,191200,212189845,1027,1027,1027,1027,0
20241007,191100,212189845,1027,1027,1027,1027,0
20241007,191000,212189845,1027,1027,1027,1027,0
20241007,190900,212189845,1027,1027,1027,1027,0
20241007,190800,212189845,1027,1027,1027,1027,0
20241007,190700,212189845,1027,1027,1027,1027,0
20241007,190600,212189845,1027,1027,1027,1027,0
20241007,190500,212189845,1027,1027,1027,1027,0
20241007,190400,212189845,1027,1027,1027,1027,0
20241007,190300,212189845,1027,1027,1027,1027,0
20241007,190200,212189845,1027,1027,1027,1027,0
20241007,190100,212189845,1027,1027,1027,1027,0
20241007,190000,212189845,1027,1027,1027,1027,0
20241007,185900,212189845,1027,1027,1027,1027,0
20241007,185800,212189845,1027,1027,1027,1027,0
20241007,185700,212189845,1027,1027,1027,1027,0
20241007,185600,212189845,1027,1027,1027,1027,0
20241007,185500,212189845,1027,1027,1027,1027,0
20241007,185400,212189845,1027,1027,1027,1027,0
20241007,185300,212189845,1027,1027,1027,1027,0
20241007,185200,212189845,1027,1027,1027,1027,0
20241007,185100,212189845,1027,1027,1027,1027,0
20241007,185000,212189845,1027,1027,1027,1027,0
20241007,184900,212189845,1027,1027,1027,1027,0
20241007,184800,212189845,1027,1027,1027,1027,0
20241007,184700,212189845,1027,1027,1027,1027,0
20241007,184600,212189845,1027,1027,1027,1027,0
20241007,184500,212189845,1027,1027,1027,1027,0
20241007,184400,212189845,1027,1027,1027,1027,0
20241007,184300,212189845,1027,1027,1027,1027,2873
20241007,184200,212189845,1027,1027,1027,1027,0
20241007,184100,212189845,1027,1027,1027,1027,0
20241007,184000,212189845,1027,1027,1027,1027,0
20241007,183900,212189845,1027,1027,1027,1027,0
20241007,183800,212189845,1027,1027,1027,1027,0
20241007,183700,212189845,1027,1027,1027,1027,0
20241007,183600,212189845,1027,1027,1027,1027,0
20241007,183500,212189845,1027,1027,1027,1027,0
20241007,183400,212189845,1027,1027,1027,1027,0
20241007,183300,212189845,1027,1027,1027,1027,0
20241007,183200,212189845,1027,1027,1027,1027,0
20241007,183100,212189845,1027,1027,1027,1027,0
20241007,183000,212189845,1027,1027,1027,1027,0
20241007,182900,212189845,1027,1027,1027,1027,0
20241007,182800,212189845,1027,1027,1027,1027,0
20241007,182700,212189845,1027,1027,1027,1027,0
20241007,182600,212189845,1027,1027,1027,1027,0
20241007,182500,212189845,1027,1027,1027,1027,0
20241007,182400,212189845,1027,1027,1027,1027,0
20241007,182300,212189845,1027,1027,1027,1027,0
20241007,182200,212189845,1027,1027,1027,1027,0
20241007,182100,212189845,1027,1027,1027,1027,0
20241007,182000,212189845,1027,1027,1027,1027,0
20241007,181900,212189845,1027,1027,1027,1027,0
20241007,181800,212189845,1027,1027,1027,1027,0
20241007,181700,212189845,1027,1027,1027,1027,0
20241007,181600,212189845,1027,1027,1027,1027,0
20241007,181500,212189845,1027,1027,1027,1027,0
20241007,181400,212189845,1027,1027,1027,1027,0
20241007,181300,212189845,1027,1027,1027,1027,2873
20241007,181200,212189845,1027,1027,1027,1027,0
20241007,181100,212189845,1027,1027,1027,1027,0
20241007,181000,212189845,1027,1027,1027,1027,0
20241007,180900,212189845,1027,1027,1027,1027,0
20241007,180800,212189845,1027,1027,1027,1027,0
20241007,180700,212189845,1027,1027,1027,1027,0
20241007,180600,212189845,1027,1027,1027,1027,0
20241007,180500,212189845,1027,1027,1027,1027,0
20241007,180400,212189845,1027,1027,1027,1027,0
20241007,180300,212189845,1027,1027,1027,1027,0
20241007,180200,212189845,1027,1027,1027,1027,0
20241007,180100,212189845,1027,1027,1027,1027,0
20241007,180000,212189845,1027,1027,1027,1027,0
20241007,175900,212189845,1027,1027,1027,1027,0
20241007,175800,212189845,1027,1027,1027,1027,0
20241007,175700,212189845,1027,1027,1027,1027,0
20241007,175600,212189845,1027,1027,1027,1027,0
20241007,175500,212189845,1027,1027,1027,1027,0
20241007,175400,212189845,1027,1027,1027,1027,0
20241007,175300,212189845,1027,1027,1027,1027,0
20241007,175200,212189845,1027,1027,1027,1027,0
20241007,175100,212189845,1027,1027,1027,1027,0
20241007,175000,212189845,1027,1027,1027,1027,0
20241007,174900,212189845,1027,1027,1027,1027,0
20241007,174800,212189845,1027,1027,1027,1027,0
20241007,174700,212189845,1027,1027,1027,1027,0
20241007,174600,212189845,1027,1027,1027,1027,0
20241007,174500,212189845,1027,1027,1027,1027,0
20241007,174400,212189845,1027,1027,1027,1027,0
20241007,174300,212189845,1027,1027,1027,1027,2873
20241007,174200,212189845,1027,1027,1027,1027,0
20241007,174100,212189845,1027,1027,1027,1027,0
20241007,174000,212189845,1027,1027,1027,1027,0
20241007,173900,212189845,1027,1027,1027,1027,0
20241007,173800,212189845,1027,1027,1027,1027,0
20241007,173700,212189845,1027,1027,1027,1027,0
20241007,173600,212189845,1027,1027,1027,1027,0
20241007,173500,212189845,1027,1027,1027,1027,0
20241007,173400,212189845,1027,1027,1027,1027,0
20241007,173300,212189845,1027,1027,1027,1027,0
20241007,173200,212189845,1027,1027,1027,1027,0
20241007,173100,212189845,1027,1027,1027,1027,0
20241007,173000,212189845,1027,1027,1027,1027,0
20241007,172900,212189845,1027,1027,1027,1027,0
20241007,172800,212189845,1027,1027,1027,1027,0
20241007,172700,212189845,1027,1027,1027,1027,0
20241007,172600,212189845,1027,1027,1027,1027,0
20241007,172500,212189845,1027,1027,1027,1027,0
20241007,172400,212189845,1027,1027,1027,1027,0
20241007,172300,212189845,1027,1027,1027,1027,0
20241007,172200,212189845,1027,1027,1027,1027,0
20241007,172100,212189845,1027,1027,1027,1027,0
20241007,172000,212189845,1027,1027,1027,1027,0
20241007,171900,212189845,1027,1027,1027,1027,0
20241007,171800,212189845,1027,1027,1027,1027,0
20241007,171700,212189845,1027,1027,1027,1027,0
20241007,171600,212189845,1027,1027,1027,1027,0
20241007,171500,212189845,1027,1027,1027,1027,0
20241007,171400,212189845,1027,1027,1027,1027,0
20241007,171300,212189845,1027,1027,1027,1027,2873
20241007,171200,212189845,1027,1027,1027,1027,0
20241007,171100,212189845,1027,1027,1027,1027,0
20241007,171000,212189845,1027,1027,1027,1027,0
20241007,170900,212189845,1027,1027,1027,1027,0
20241007,170800,212189845,1027,1027,1027,1027,0
20241007,170700,212189845,1027,1027,1027,1027,0
20241007,170600,212189845,1027,1027,1027,1027,0
20241007,170500,212189845,1027,1027,1027,1027,0
20241007,170400,212189845,1027,1027,1027,1027,0
20241007,170300,212189845,1027,1027,1027,1027,0
20241007,170200,212189845,1027,1027,1027,1027,0
20241007,170100,212189845,1027,1027,1027,1027,0
20241007,170000,212189845,1027,1027,1027,1027,0
20241007,165900,212189845,1027,1027,1027,1027,0
20241007,165800,212189845,1027,1027,1027,1027,0
20241007,165700,212189845,1027,1027,1027,1027,0
20241007,165600,212189845,1027,1027,1027,1027,0
20241007,165500,212189845,1027,1027,1027,1027,0
20241007,165400,212189845,1027,1027,1027,1027,0
20241007,165300,212189845,1027,1027,1027,1027,0
20241007,165200,212189845,1027,1027,1027,1027,0
20241007,165100,212189845,1027,1027,1027,1027,0
20241007,165000,212189845,1027,1027,1027,1027,0
20241007,164900,212189845,1027,1027,1027,1027,0
20241007,164800,212189845,1027,1027,1027,1027,0
20241007,164700,212189845,1027,1027,1027,1027,0
20241007,164600,212189845,1027,1027,1027,1027,0
20241007,164500,212189845,1027,1027,1027,1027,0
20241007,164400,212189845,1027,1027,1027,1027,0
20241007,164300,212189845,1027,1027,1027,1027,2873
20241007,164200,212189845,1027,1027,1027,1027,0
20241007,164100,212189845,1027,1027,1027,1027,0
20241007,164000,212189845,1027,1027,1027,1027,0
20241007,163900,212189845,1027,1027,1027,1027,0
20241007,163800,212189845,1027,1027,1027,1027,0
20241007,163700,212189845,1027,1027,1027,1027,0
20241007,163600,212189845,1027,1027,1027,1027,0
20241007,163500,212189845,1027,1027,1027,1027,0
20241007,163400,212189845,1027,1027,1027,1027,0
20241007,163300,212189845,1027,1027,1027,1027,0
20241007,163200,212189845,1027,1027,1027,1027,0
20241007,163100,212189845,1027,1027,1027,1027,0
20241007,163000,212189845,1027,1027,1027,1027,0
20241007,162900,212189845,1027,1027,1027,1027,0
20241007,162800,212189845,1027,1027,1027,1027,0
20241007,162700,212189845,1027,1027,1027,1027,0
20241007,162600,212189845,1027,1027,1027,1027,0
20241007,162500,212189845,1027,1027,1027,1027,0
20241007,162400,212189845,1027,1027,1027,1027,0
20241007,162300,212189845,1027,1027,1027,1027,0
20241007,162200,212189845,1027,1027,1027,1027,0
20241007,162100,212189845,1027,1027,1027,1027,0
20241007,162000,212189845,1027,1027,1027,1027,0
20241007,161900,212189845,1027,1027,1027,1027,0
20241007,161800,212189845,1027,1027,1027,1027,0
20241007,161700,212189845,1027,1027,1027,1027,0
20241007,161600,212189845,1027,1027,1027,1027,0
20241007,161500,212189845,1027,1027,1027,1027,0
20241007,161400,212189845,1027,1027,1027,1027,0
20241007,161300,212189845,1027,1027,1027,1027,2873
20241007,161200,212189845,1027,1027,1027,1027,0
20241007,161100,212189845,1027,1027,1027,1027,0
20241007,161000,212189845,1027,1027,1027,1027,0
20241007,160900,212189845,1027,1027,1027,1027,0
20241007,160800,212189845,1027,1027,1027,1027,0
20241007,160700,212189845,1027,1027,1027,1027,0
20241007,160600,212189845,1027,1027,1027,1027,0
20241007,160500,212189845,1027,1027,1027,1027,0
20241007,160400,212189845,1027,1027,1027,1027,0
20241007,160300,212189845,1027,1027,1027,1027,0
20241007,160200,212189845,1027,1027,1027,1027,0
20241007,160100,212189845,1027,1027,1027,1027,0
20241007,160000,212189845,1027,1027,1027,1027,0
20241007,155900,212189845,1027,1027,1027,1027,0
20241007,155800,212189845,1027,1027,1027,1027,0
20241007,155700,212189845,1027,1027,1027,1027,0
20241007,155600,212189845,1027,1027,1027,1027,0
20241007,155500,212189845,1027,1027,1027,1027,0
20241007,155400,212189845,1027,1027,1027,1027,0
20241007,155300,212189845,1027,1027,1027,1027,0
20241007,155200,212189845,1027,1027,1027,1027,0
20241007,155100,212189845,1027,1027,1027,1027,0
20241007,155000,212189845,1027,1027,1027,1027,0
20241007,154900,212189845,1027,1027,1027,1027,0
20241007,154800,212189845,1027,1027,1027,1027,0
20241007,154700,212189845,1027,1027,1027,1027,0
20241007,154600,212189845,1027,1027,1027,1027,0
20241007,154500,212189845,1027,1027,1027,1027,0
20241007,154400,212189845,1027,1027,1027,1027,0
20241007,154300,212189845,1027,1027,1027,1027,2873
20241007,154200,212189845,1027,1027,1027,1027,0
20241007,154100,212189845,1027,1027,1027,1027,0
20241007,154000,212189845,1027,1027,1027,1027,0
20241007,153900,212189845,1027,1027,1027,1027,0
20241007,153800,212189845,1027,1027,1027,1027,0
20241007,153700,212189845,1027,1027,1027,1027,0
20241007,153600,212189845,1027,1027,1027,1027,0
20241007,153500,212189845,1027,1027,1027,1027,0
20241007,153400,212189845,1027,1027,1027,1027,0
20241007,153300,212189845,1027,1027,1027,1027,0
20241007,153200,212189845,1027,1027,1027,1027,0
20241007,153100,212189845,1027,1027,1027,1027,0
20241007,153000,212189845,1027,1027,1027,1027,2873
20241007,152900,209239274,1030,1030,1030,1030,0
20241007,152800,209239274,1030,1030,1030,1030,0
20241007,152700,209239274,1030,1030,1030,1030,0
20241007,152600,209239274,1030,1030,1030,1030,0
20241007,152500,209239274,1030,1030,1030,1030,0
20241007,152400,209239274,1030,1030,1030,1030,0
20241007,152300,209239274,1030,1030,1030,1030,0
20241007,152200,209239274,1030,1030,1030,1030,0
20241007,152100,209239274,1030,1030,1030,1030,0
20241007,152000,209239274,1030,1030,1030,1030,0
20241007,151900,209239274,1030,1030,1031,1030,1573
20241007,151800,207619083,1030,1028,1030,1028,4046
20241007,151700,203454219,1026,1026,1026,1026,0
20241007,151600,203454219,1026,1028,1028,1026,25
20241007,151500,203428529,1028,1026,1028,1026,802
20241007,151400,202605475,1026,1026,1026,1026,3192
20241007,151300,199330483,1029,1029,1029,1029,0
20241007,151200,199330483,1029,1029,1029,1029,0
20241007,151100,199330483,1029,1029,1029,1029,0
20241007,151000,199330483,1029,1029,1029,1029,0
20241007,150900,199330483,1029,1029,1029,1029,2
20241007,150800,199328425,1029,1029,1029,1029,150
20241007,150700,199174075,1029,1026,1030,1026,353
20241007,150600,198811189,1029,1029,1029,1029,268
20241007,150500,198535417,1028,1028,1028,1028,0
20241007,150400,198535417,1028,1028,1028,1028,199
20241007,150300,198330845,1029,1029,1029,1029,3
20241007,150200,198327758,1029,1029,1029,1029,0
20241007,150100,198327758,1029,1029,1029,1029,0
20241007,150000,198327758,1029,1029,1029,1029,0
20241007,145900,198327758,1029,1028,1029,1028,2197
20241007,145800,196069237,1024,1027,1027,1024,594
20241007,145700,195459481,1029,1029,1029,1029,0
20241007,145600,195459481,1029,1029,1029,1029,0
20241007,145500,195459481,1029,1029,1029,1029,0
20241007,145400,195459481,1029,1029,1029,1029,0
20241007,145300,195459481,1029,1029,1029,1029,0
20241007,145200,195459481,1029,1029,1029,1029,0
20241007,145100,195459481,1029,1029,1029,1029,0
20241007,145000,195459481,1029,1029,1029,1029,0
20241007,144900,195459481,1029,1029,1029,1029,0
20241007,144800,195459481,1029,1029,1029,1029,0
20241007,144700,195459481,1029,1028,1029,1025,6564
20241007,144600,188719502,1028,1028,1028,1028,1682
20241007,144500,186990406,1029,1029,1029,1029,0
20241007,144400,186990406,1029,1030,1030,1029,1355
20241007,144300,185596005,1030,1030,1030,1030,0
20241007,144200,185596005,1030,1030,1030,1030,212
20241007,144100,185377645,1030,1030,1030,1030,1000
20241007,144000,184347645,1030,1030,1030,1030,2597
20241007,143900,181672735,1032,1032,1032,1032,0
20241007,143800,181672735,1032,1032,1032,1032,0
20241007,143700,181672735,1032,1032,1032,1032,0
20241007,143600,181672735,1032,1032,1032,1032,0
20241007,143500,181672735,1032,1031,1032,1031,100
20241007,143400,181569610,1031,1031,1031,1031,0
20241007,143300,181569610,1031,1031,1031,1031,0
20241007,143200,181569610,1031,1031,1031,1031,2941
20241007,143100,178537439,1031,1031,1031,1031,1034
20241007,143000,177471385,1033,1033,1033,1033,2571
20241007,142900,174815542,1031,1031,1031,1031,0
20241007,142800,174815542,1031,1032,1032,1031,1040
20241007,142700,173742595,1032,1032,1032,1032,0
20241007,142600,173742595,1032,1032,1032,1032,0
20241007,142500,173742595,1032,1032,1032,1032,59
20241007,142400,173681707,1033,1033,1033,1033,0
20241007,142300,173681707,1033,1032,1033,1032,942
20241007,142200,172709562,1031,1031,1031,1031,183
20241007,142100,172520889,1032,1032,1032,1032,1
20241007,142000,172519857,1031,1031,1031,1031,118
20241007,141900,172398199,1032,1032,1032,1032,0
20241007,141800,172398199,1032,1032,1032,1032,700
20241007,141700,171675799,1032,1032,1032,1032,0
20241007,141600,171675799,1032,1032,1032,1032,0
20241007,141500,171675799,1032,1032,1032,1031,54
20241007,141400,171620119,1033,1033,1033,1033,0
20241007,141300,171620119,1033,1033,1033,1033,0
20241007,141200,171620119,1033,1032,1033,1032,2382
20241007,141100,169159913,1033,1033,1033,1033,0
20241007,141000,169159913,1033,1033,1033,1033,0
20241007,140900,169159913,1033,1033,1033,1033,200
20241007,140800,168953313,1033,1033,1033,1033,200
20241007,140700,168746713,1033,1031,1033,1031,802
20241007,140600,167919848,1030,1030,1030,1030,0
20241007,140500,167919848,1030,1030,1030,1030,0
20241007,140400,167919848,1030,1030,1030,1030,48
20241007,140300,167870408,1031,1030,1031,1030,4
20241007,140200,167866287,1030,1030,1030,1030,2093
20241007,140100,165710497,1031,1031,1031,1031,10
20241007,140000,165700187,1032,1032,1032,1032,600
20241007,135900,165080987,1032,1031,1032,1031,102
20241007,135800,164975823,1032,1032,1032,1032,10
20241007,135700,164965503,1030,1030,1030,1030,134
20241007,135600,164827483,1030,1031,1032,1030,1061
20241007,135500,163734281,1031,1031,1031,1031,0
20241007,135400,163734281,1031,1031,1031,1031,1100
20241007,135300,162600181,1031,1031,1031,1031,1075
20241007,135200,161491856,1035,1035,1035,1035,1814
20241007,135100,159614366,1035,1035,1035,1035,1280
20241007,135000,158289566,1036,1033,1036,1033,19991
20241007,134900,137605378,1033,1031,1033,1031,5964
20241007,134800,131452679,1030,1030,1030,1030,25
20241007,134700,131426929,1030,1030,1030,1030,1002
20241007,134600,130394869,1029,1029,1029,1029,0
20241007,134500,130394869,1029,1029,1029,1029,0
20241007,134400,130394869,1029,1029,1029,1029,1700
20241007,134300,128645569,1029,1029,1029,1029,0
20241007,134200,128645569,1029,1029,1029,1029,2027
20241007,134100,126559786,1030,1030,1030,1030,0
20241007,134000,126559786,1030,1030,1030,1030,0
20241007,133900,126559786,1030,1030,1030,1030,0
20241007,133800,126559786,1030,1030,1030,1030,130
20241007,133700,126425886,1030,1030,1030,1030,70
20241007,133600,126353786,1030,1030,1030,1030,1529
20241007,133500,124778916,1030,1031,1031,1030,72
20241007,133400,124704685,1030,1030,1030,1030,0
20241007,133300,124704685,1030,1030,1030,1030,0
20241007,133200,124704685,1030,1030,1030,1030,175
20241007,133100,124524435,1029,1029,1029,1029,0
20241007,133000,124524435,1029,1029,1029,1029,10
20241007,132900,124514145,1031,1031,1031,1031,0
20241007,132800,124514145,1031,1031,1031,1031,0
20241007,132700,124514145,1031,1031,1031,1031,10
20241007,132600,124503835,1031,1031,1031,1031,1
20241007,132500,124502804,1030,1030,1030,1030,1400
20241007,132400,123060804,1029,1029,1029,1029,0
20241007,132300,123060804,1029,1029,1029,1029,0
20241007,132200,123060804,1029,1029,1029,1029,3
20241007,132100,123057717,1030,1030,1030,1030,0
20241007,132000,123057717,1030,1030,1030,1030,0
20241007,131900,123057717,1030,1030,1030,1030,40
20241007,131800,123016517,1030,1030,1030,1030,41
20241007,131700,122974287,1030,1030,1030,1030,0
20241007,131600,122974287,1030,1030,1030,1030,1
20241007,131500,122973257,1029,1029,1029,1029,144
20241007,131400,122825081,1029,1029,1029,1029,104
20241007,131300,122718065,1029,1029,1029,1029,1
20241007,131200,122717036,1028,1028,1028,1028,16
20241007,131100,122700588,1029,1029,1029,1029,2380
20241007,131000,120251568,1029,1029,1029,1029,0
20241007,130900,120251568,1029,1029,1029,1029,0
20241007,130800,120251568,1029,1030,1030,1026,213
20241007,130700,120033007,1030,1030,1030,1030,0
20241007,130600,120033007,1030,1028,1030,1028,8534
20241007,130500,111255981,1028,1027,1028,1020,12560
20241007,130400,98423902,1029,1029,1029,1029,0
20241007,130300,98423902,1029,1029,1029,1029,945
20241007,130200,97451497,1028,1028,1028,1028,1000
20241007,130100,96423497,1028,1028,1028,1028,1
20241007,130000,96422469,1026,1026,1026,1026,0
20241007,125900,96422469,1026,1026,1026,1026,0
20241007,125800,96422469,1026,1026,1026,1026,0
20241007,125700,96422469,1026,1026,1026,1026,0
20241007,125600,96422469,1026,1026,1026,1026,0
20241007,125500,96422469,1026,1026,1026,1026,0
20241007,125400,96422469,1026,1026,1026,1026,0
20241007,125300,96422469,1026,1026,1026,1026,0
20241007,125200,96422469,1026,1026,1026,1026,0
20241007,125100,96422469,1026,1026,1026,1026,0
20241007,125000,96422469,1026,1026,1026,1026,30
20241007,124900,96391689,1029,1029,1029,1029,0
20241007,124800,96391689,1029,1026,1029,1026,1174
20241007,124700,95185781,1026,1026,1026,1026,0
20241007,124600,95185781,1026,1026,1026,1026,50
20241007,124500,95134481,1026,1026,1026,1026,0
20241007,124400,95134481,1026,1026,1026,1026,0
20241007,124300,95134481,1026,1026,1026,1026,0
20241007,124200,95134481,1026,1026,1026,1026,0
20241007,124100,95134481,1026,1026,1026,1026,0
20241007,124000,95134481,1026,1026,1026,1026,0
20241007,123900,95134481,1026,1026,1026,1026,1
20241007,123800,95133455,1022,1022,1022,1022,0
20241007,123700,95133455,1022,1022,1022,1022,0
20241007,123600,95133455,1022,1022,1022,1022,0
20241007,123500,95133455,1022,1022,1022,1022,0
20241007,123400,95133455,1022,1022,1022,1022,0
20241007,123300,95133455,1022,1022,1022,1022,2000
20241007,123200,93089455,1022,1022,1022,1022,0
20241007,123100,93089455,1022,1022,1022,1022,0
20241007,123000,93089455,1022,1022,1022,1022,0
20241007,122900,93089455,1022,1022,1022,1022,0
20241007,122800,93089455,1022,1022,1022,1022,0
20241007,122700,93089455,1022,1022,1022,1022,0
20241007,122600,93089455,1022,1022,1022,1022,0
20241007,122500,93089455,1022,1022,1022,1022,300
20241007,122400,92782855,1021,1023,1023,1021,53
20241007,122300,92728694,1028,1028,1028,1028,0
20241007,122200,92728694,1028,1028,1028,1028,0
20241007,122100,92728694,1028,1028,1028,1028,0
20241007,122000,92728694,1028,1028,1028,1028,2
20241007,121900,92726638,1028,1028,1028,1028,0
20241007,121800,92726638,1028,1028,1028,1028,0
20241007,121700,92726638,1028,1028,1028,1028,0
20241007,121600,92726638,1028,1028,1028,1028,0
20241007,121500,92726638,1028,1028,1028,1028,5
20241007,121400,92721498,1025,1025,1025,1025,0
20241007,121300,92721498,1025,1025,1025,1025,0
20241007,121200,92721498,1025,1025,1025,1025,0
20241007,121100,92721498,1025,1025,1025,1025,1250
20241007,121000,91440248,1026,1027,1027,1026,1006
20241007,120900,90408091,1028,1028,1028,1028,0
20241007,120800,90408091,1028,1028,1028,1028,0
20241007,120700,90408091,1028,1029,1029,1028,1755
20241007,120600,88603208,1029,1029,1029,1029,1000
20241007,120500,87574208,1029,1029,1029,1029,99
20241007,120400,87472337,1029,1029,1029,1029,150
20241007,120300,87317987,1029,1029,1029,1029,0
20241007,120200,87317987,1029,1029,1029,1029,0
20241007,120100,87317987,1029,1029,1029,1029,0
20241007,120000,87317987,1029,1029,1029,1029,0
20241007,115900,87317987,1029,1029,1029,1029,30
20241007,115800,87287117,1029,1029,1029,1029,0
20241007,115700,87287117,1029,1029,1029,1029,0
20241007,115600,87287117,1029,1029,1029,1029,1011
20241007,115500,86246798,1029,1029,1029,1029,0
20241007,115400,86246798,1029,1029,1029,1029,2043
20241007,115300,84144551,1031,1031,1031,1031,0
20241007,115200,84144551,1031,1029,1031,1029,5106
20241007,115100,78888029,1029,1029,1029,1029,0
20241007,115000,78888029,1029,1026,1029,1026,55
20241007,114900,78831529,1024,1024,1024,1024,0
20241007,114800,78831529,1024,1024,1024,1024,0
20241007,114700,78831529,1024,1024,1024,1024,320
20241007,114600,78503849,1020,1020,1020,1020,0
20241007,114500,78503849,1020,1020,1020,1020,0
20241007,114400,78503849,1020,1020,1020,1020,0
20241007,114300,78503849,1020,1021,1021,1020,328
20241007,114200,78169220,1021,1021,1021,1021,0
20241007,114100,78169220,1021,1021,1021,1021,0
20241007,114000,78169220,1021,1021,1021,1021,711
20241007,113900,77443289,1021,1021,1021,1021,0
20241007,113800,77443289,1021,1021,1021,1021,0
20241007,113700,77443289,1021,1021,1021,1021,0
20241007,113600,77443289,1021,1021,1021,1021,350
20241007,113500,77085939,1021,1021,1021,1021,0
20241007,113400,77085939,1021,1021,1021,1021,112
20241007,113300,76971587,1021,1021,1021,1021,98
20241007,113200,76871529,1021,1024,1024,1021,458
20241007,113100,76403893,1021,1021,1021,1021,0
20241007,113000,76403893,1021,1021,1021,1021,10
20241007,112900,76393683,1024,1024,1024,1024,0
20241007,112800,76393683,1024,1024,1024,1024,97
20241007,112700,76294355,1020,1020,1020,1020,0
20241007,112600,76294355,1020,1020,1020,1020,0
20241007,112500,76294355,1020,1020,1020,1020,0
20241007,112400,76294355,1020,1020,1020,1020,0
20241007,112300,76294355,1020,1020,1020,1020,0
20241007,112200,76294355,1020,1020,1020,1020,0
20241007,112100,76294355,1020,1020,1020,1020,0
20241007,112000,76294355,1020,1020,1020,1020,502
20241007,111900,75782315,1024,1024,1024,1024,0
20241007,111800,75782315,1024,1024,1024,1024,0
20241007,111700,75782315,1024,1024,1024,1024,0
20241007,111600,75782315,1024,1024,1024,1024,0
20241007,111500,75782315,1024,1024,1024,1024,2
20241007,111400,75780267,1022,1022,1022,1022,0
20241007,111300,75780267,1022,1022,1022,1022,0
20241007,111200,75780267,1022,1022,1022,1022,196
20241007,111100,75579955,1023,1023,1023,1023,0
20241007,111000,75579955,1023,1023,1023,1023,0
20241007,110900,75579955,1023,1023,1023,1023,0
20241007,110800,75579955,1023,1023,1023,1023,50
20241007,110700,75528805,1023,1023,1023,1023,0
20241007,110600,75528805,1023,1023,1023,1023,51
20241007,110500,75476632,1022,1022,1022,1022,100
20241007,110400,75374432,1022,1022,1022,1022,100
20241007,110300,75272232,1023,1023,1023,1023,98
20241007,110200,75171978,1022,1022,1022,1022,100
20241007,110100,75069778,1022,1022,1022,1022,0
20241007,110000,75069778,1022,1022,1022,1022,2
20241007,105900,75067734,1024,1024,1024,1024,0
20241007,105800,75067734,1024,1024,1024,1024,1
20241007,105700,75066710,1022,1022,1022,1022,0
20241007,105600,75066710,1022,1022,1022,1022,0
20241007,105500,75066710,1022,1022,1022,1022,0
20241007,105400,75066710,1022,1022,1022,1022,2490
20241007,105300,72521930,1023,1023,1023,1023,9
20241007,105200,72512723,1023,1024,1024,1023,2
20241007,105100,72510676,1024,1024,1024,1024,0
20241007,105000,72510676,1024,1024,1024,1024,10
20241007,104900,72500436,1024,1024,1024,1024,0
20241007,104800,72500436,1024,1024,1024,1024,0
20241007,104700,72500436,1024,1024,1024,1024,0
20241007,104600,72500436,1024,1024,1024,1024,869
20241007,104500,71610580,1024,1024,1024,1024,0
20241007,104400,71610580,1024,1024,1024,1024,0
20241007,104300,71610580,1024,1024,1024,1024,331
20241007,104200,71271636,1024,1024,1024,1024,0
20241007,104100,71271636,1024,1024,1024,1024,0
20241007,104000,71271636,1024,1024,1024,1024,0
20241007,103900,71271636,1024,1024,1024,1024,300
20241007,103800,70964436,1024,1024,1024,1024,3
20241007,103700,70961364,1024,1024,1024,1024,19
20241007,103600,70941908,1024,1024,1024,1024,57
20241007,103500,70883540,1024,1024,1024,1024,24
20241007,103400,70858964,1024,1024,1024,1024,0
20241007,103300,70858964,1024,1024,1024,1024,30
20241007,103200,70828244,1025,1025,1025,1025,0
20241007,103100,70828244,1025,1023,1025,1023,4662
20241007,103000,66058973,1022,1022,1022,1022,0
20241007,102900,66058973,1022,1022,1022,1022,50
20241007,102800,66007873,1022,1022,1022,1022,0
20241007,102700,66007873,1022,1022,1022,1022,0
20241007,102600,66007873,1022,1022,1022,1022,0
20241007,102500,66007873,1022,1022,1022,1022,1100
20241007,102400,64883673,1017,1017,1017,1017,0
20241007,102300,64883673,1017,1017,1017,1017,10
20241007,102200,64873503,1017,1022,1022,1017,116
20241007,102100,64755321,1022,1022,1022,1022,0
20241007,102000,64755321,1022,1022,1022,1022,0
20241007,101900,64755321,1022,1022,1022,1022,100
20241007,101800,64653121,1022,1022,1022,1022,500
20241007,101700,64142121,1022,1022,1022,1022,50
20241007,101600,64091021,1022,1022,1022,1022,40
20241007,101500,64050141,1022,1022,1022,1022,3
20241007,101400,64047075,1017,1017,1017,1017,0
20241007,101300,64047075,1017,1017,1017,1017,0
20241007,101200,64047075,1017,1017,1017,1017,0
20241007,101100,64047075,1017,1018,1018,1017,38
20241007,101000,64008419,1022,1022,1022,1022,0
20241007,100900,64008419,1022,1022,1022,1022,0
20241007,100800,64008419,1022,1022,1022,1022,0
20241007,100700,64008419,1022,1022,1022,1022,151
20241007,100600,63854097,1022,1022,1022,1022,20
20241007,100500,63833657,1022,1022,1022,1022,1
20241007,100400,63832635,1022,1022,1022,1022,10
20241007,100300,63822415,1023,1023,1023,1023,0
20241007,100200,63822415,1023,1023,1023,1023,0
20241007,100100,63822415,1023,1023,1023,1023,1
20241007,100000,63821392,1022,1022,1022,1022,0
20241007,095900,63821392,1022,1022,1022,1022,0
20241007,095800,63821392,1022,1022,1022,1022,1
20241007,095700,63820370,1015,1015,1015,1015,0
20241007,095600,63820370,1015,1015,1015,1015,0
20241007,095500,63820370,1015,1016,1016,1015,1000
20241007,095400,62805358,1023,1015,1023,1015,3082
20241007,095300,59658887,1015,1015,1015,1015,0
20241007,095200,59658887,1015,1015,1015,1015,0
20241007,095100,59658887,1015,1015,1015,1015,0
20241007,095000,59658887,1015,1015,1015,1015,10
20241007,094900,59648737,1020,1020,1020,1020,0
20241007,094800,59648737,1020,1020,1020,1020,0
20241007,094700,59648737,1020,1020,1020,1020,6
20241007,094600,59642617,1020,1020,1020,1020,47
20241007,094500,59594677,1020,1020,1020,1020,12
20241007,094400,59582437,1020,1018,1020,1018,433
20241007,094300,59141523,1016,1016,1016,1016,87
20241007,094200,59053131,1016,1013,1016,1013,987
20241007,094100,58050938,1013,1013,1013,1013,29
20241007,094000,58021561,1013,1013,1013,1013,98
20241007,093900,57922287,1015,1015,1015,1015,0
20241007,093800,57922287,1015,1015,1015,1015,15
20241007,093700,57907062,1012,1012,1012,1012,0
20241007,093600,57907062,1012,1015,1015,1012,478
20241007,093500,57423038,1015,1015,1016,1015,210
20241007,093400,57209838,1013,1015,1015,1013,1438
20241007,093300,55751164,1016,1016,1016,1016,0
20241007,093200,55751164,1016,1016,1016,1016,0
20241007,093100,55751164,1016,1016,1016,1016,79
20241007,093000,55670900,1018,1018,1018,1017,89
20241007,092900,55580347,1018,1020,1020,1018,5335
20241007,092800,50143962,1021,1024,1024,1021,5805
20241007,092700,44204597,1023,1029,1030,1023,1769
20241007,092600,42385207,1030,1030,1030,1030,0
20241007,092500,42385207,1030,1025,1031,1024,2513
20241007,092400,39810305,1024,1024,1024,1024,0
20241007,092300,39810305,1024,1024,1024,1024,91
20241007,092200,39717121,1025,1025,1025,1025,0
20241007,092100,39717121,1025,1026,1026,1025,2206
20241007,092000,37455788,1026,1036,1036,1026,1178
20241007,091900,36246069,1029,1038,1039,1029,436
20241007,091800,35793842,1036,1031,1045,1031,5228
20241007,091700,30343722,1037,1024,1045,1020,25898
20241007,091600,3565885,1024,1024,1024,1024,0
20241007,091500,3565885,1024,1024,1024,1024,0
20241007,091400,3565885,1024,1024,1024,1024,0
20241007,091300,3565885,1024,1019,1024,1019,11
20241007,091200,3554671,1024,1024,1024,1024,0
20241007,091100,3554671,1024,1024,1024,1024,0
20241007,091000,3554671,1024,1024,1024,1024,11
20241007,090900,3543407,1027,1022,1027,1022,213
20241007,090800,3325371,1022,1015,1022,1015,213
20241007,090700,3109164,1020,1020,1020,1020,41
20241007,090600,3067344,1021,1021,1021,1021,0
20241007,090500,3067344,1021,1014,1021,1014,551
20241007,090400,2508298,1014,1014,1014,1014,0
20241007,090300,2508298,1014,1014,1014,1014,0
20241007,090200,2508298,1014,1014,1014,1014,0
20241007,090100,2508298,1014,1019,1019,1014,232
20241007,090000,2272522,1021,1021,1027,1021,2225