097800/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201900,3959473324,1537,1537,1537,1537,81687
20241007,201800,3959473324,1537,1537,1537,1537,0
20241007,201700,3959473324,1537,1537,1537,1537,0
20241007,201600,3959473324,1537,1537,1537,1537,0
20241007,201500,3959473324,1537,1537,1537,1537,0
20241007,201400,3959473324,1537,1537,1537,1537,0
20241007,201300,3959473324,1537,1537,1537,1537,0
20241007,201200,3959473324,1537,1537,1537,1537,0
20241007,201100,3959473324,1537,1537,1537,1537,0
20241007,201000,3959473324,1537,1537,1537,1537,0
20241007,200900,3959473324,1537,1537,1537,1537,0
20241007,200800,3959473324,1537,1537,1537,1537,0
20241007,200700,3959473324,1537,1537,1537,1537,0
20241007,200600,3959473324,1537,1537,1537,1537,0
20241007,200500,3959473324,1537,1537,1537,1537,0
20241007,200400,3959473324,1537,1537,1537,1537,0
20241007,200300,3959473324,1537,1537,1537,1537,0
20241007,200200,3959473324,1537,1537,1537,1537,0
20241007,200100,3959473324,1537,1537,1537,1537,0
20241007,200000,3959473324,1537,1537,1537,1537,0
20241007,195900,3959473324,1537,1537,1537,1537,0
20241007,195800,3959473324,1537,1537,1537,1537,0
20241007,195700,3959473324,1537,1537,1537,1537,0
20241007,195600,3959473324,1537,1537,1537,1537,0
20241007,195500,3959473324,1537,1537,1537,1537,0
20241007,195400,3959473324,1537,1537,1537,1537,0
20241007,195300,3959473324,1537,1537,1537,1537,0
20241007,195200,3959473324,1537,1537,1537,1537,0
20241007,195100,3959473324,1537,1537,1537,1537,0
20241007,195000,3959473324,1537,1537,1537,1537,0
20241007,194900,3959473324,1537,1537,1537,1537,81687
20241007,194800,3959473324,1537,1537,1537,1537,0
20241007,194700,3959473324,1537,1537,1537,1537,0
20241007,194600,3959473324,1537,1537,1537,1537,0
20241007,194500,3959473324,1537,1537,1537,1537,0
20241007,194400,3959473324,1537,1537,1537,1537,0
20241007,194300,3959473324,1537,1537,1537,1537,0
20241007,194200,3959473324,1537,1537,1537,1537,0
20241007,194100,3959473324,1537,1537,1537,1537,0
20241007,194000,3959473324,1537,1537,1537,1537,0
20241007,193900,3959473324,1537,1537,1537,1537,0
20241007,193800,3959473324,1537,1537,1537,1537,0
20241007,193700,3959473324,1537,1537,1537,1537,0
20241007,193600,3959473324,1537,1537,1537,1537,0
20241007,193500,3959473324,1537,1537,1537,1537,0
20241007,193400,3959473324,1537,1537,1537,1537,0
20241007,193300,3959473324,1537,1537,1537,1537,0
20241007,193200,3959473324,1537,1537,1537,1537,0
20241007,193100,3959473324,1537,1537,1537,1537,0
20241007,193000,3959473324,1537,1537,1537,1537,0
20241007,192900,3959473324,1537,1537,1537,1537,0
20241007,192800,3959473324,1537,1537,1537,1537,0
20241007,192700,3959473324,1537,1537,1537,1537,0
20241007,192600,3959473324,1537,1537,1537,1537,0
20241007,192500,3959473324,1537,1537,1537,1537,0
20241007,192400,3959473324,1537,1537,1537,1537,0
20241007,192300,3959473324,1537,1537,1537,1537,0
20241007,192200,3959473324,1537,1537,1537,1537,0
20241007,192100,3959473324,1537,1537,1537,1537,0
20241007,192000,3959473324,1537,1537,1537,1537,0
20241007,191900,3959473324,1537,1537,1537,1537,81687
20241007,191800,3959473324,1537,1537,1537,1537,0
20241007,191700,3959473324,1537,1537,1537,1537,0
20241007,191600,3959473324,1537,1537,1537,1537,0
20241007,191500,3959473324,1537,1537,1537,1537,0
20241007,191400,3959473324,1537,1537,1537,1537,0
20241007,191300,3959473324,1537,1537,1537,1537,0
20241007,191200,3959473324,1537,1537,1537,1537,0
20241007,191100,3959473324,1537,1537,1537,1537,0
20241007,191000,3959473324,1537,1537,1537,1537,0
20241007,190900,3959473324,1537,1537,1537,1537,0
20241007,190800,3959473324,1537,1537,1537,1537,0
20241007,190700,3959473324,1537,1537,1537,1537,0
20241007,190600,3959473324,1537,1537,1537,1537,0
20241007,190500,3959473324,1537,1537,1537,1537,0
20241007,190400,3959473324,1537,1537,1537,1537,0
20241007,190300,3959473324,1537,1537,1537,1537,0
20241007,190200,3959473324,1537,1537,1537,1537,0
20241007,190100,3959473324,1537,1537,1537,1537,0
20241007,190000,3959473324,1537,1537,1537,1537,0
20241007,185900,3959473324,1537,1537,1537,1537,0
20241007,185800,3959473324,1537,1537,1537,1537,0
20241007,185700,3959473324,1537,1537,1537,1537,0
20241007,185600,3959473324,1537,1537,1537,1537,0
20241007,185500,3959473324,1537,1537,1537,1537,0
20241007,185400,3959473324,1537,1537,1537,1537,0
20241007,185300,3959473324,1537,1537,1537,1537,0
20241007,185200,3959473324,1537,1537,1537,1537,0
20241007,185100,3959473324,1537,1537,1537,1537,0
20241007,185000,3959473324,1537,1537,1537,1537,0
20241007,184900,3959473324,1537,1537,1537,1537,81687
20241007,184800,3959473324,1537,1537,1537,1537,0
20241007,184700,3959473324,1537,1537,1537,1537,0
20241007,184600,3959473324,1537,1537,1537,1537,0
20241007,184500,3959473324,1537,1537,1537,1537,0
20241007,184400,3959473324,1537,1537,1537,1537,0
20241007,184300,3959473324,1537,1537,1537,1537,0
20241007,184200,3959473324,1537,1537,1537,1537,0
20241007,184100,3959473324,1537,1537,1537,1537,0
20241007,184000,3959473324,1537,1537,1537,1537,0
20241007,183900,3959473324,1537,1537,1537,1537,0
20241007,183800,3959473324,1537,1537,1537,1537,0
20241007,183700,3959473324,1537,1537,1537,1537,0
20241007,183600,3959473324,1537,1537,1537,1537,0
20241007,183500,3959473324,1537,1537,1537,1537,0
20241007,183400,3959473324,1537,1537,1537,1537,0
20241007,183300,3959473324,1537,1537,1537,1537,0
20241007,183200,3959473324,1537,1537,1537,1537,0
20241007,183100,3959473324,1537,1537,1537,1537,0
20241007,183000,3959473324,1537,1537,1537,1537,0
20241007,182900,3959473324,1537,1537,1537,1537,0
20241007,182800,3959473324,1537,1537,1537,1537,0
20241007,182700,3959473324,1537,1537,1537,1537,0
20241007,182600,3959473324,1537,1537,1537,1537,0
20241007,182500,3959473324,1537,1537,1537,1537,0
20241007,182400,3959473324,1537,1537,1537,1537,0
20241007,182300,3959473324,1537,1537,1537,1537,0
20241007,182200,3959473324,1537,1537,1537,1537,0
20241007,182100,3959473324,1537,1537,1537,1537,0
20241007,182000,3959473324,1537,1537,1537,1537,0
20241007,181900,3959473324,1537,1537,1537,1537,81687
20241007,181800,3959473324,1537,1537,1537,1537,0
20241007,181700,3959473324,1537,1537,1537,1537,0
20241007,181600,3959473324,1537,1537,1537,1537,0
20241007,181500,3959473324,1537,1537,1537,1537,0
20241007,181400,3959473324,1537,1537,1537,1537,0
20241007,181300,3959473324,1537,1537,1537,1537,0
20241007,181200,3959473324,1537,1537,1537,1537,0
20241007,181100,3959473324,1537,1537,1537,1537,0
20241007,181000,3959473324,1537,1537,1537,1537,0
20241007,180900,3959473324,1537,1537,1537,1537,0
20241007,180800,3959473324,1537,1537,1537,1537,0
20241007,180700,3959473324,1537,1537,1537,1537,0
20241007,180600,3959473324,1537,1537,1537,1537,0
20241007,180500,3959473324,1537,1537,1537,1537,0
20241007,180400,3959473324,1537,1537,1537,1537,0
20241007,180300,3959473324,1537,1537,1537,1537,0
20241007,180200,3959473324,1537,1537,1537,1537,0
20241007,180100,3959473324,1537,1537,1537,1537,0
20241007,180000,3959473324,1537,1537,1537,1537,0
20241007,175900,3959473324,1537,1537,1537,1537,0
20241007,175800,3959473324,1537,1537,1537,1537,0
20241007,175700,3959473324,1537,1537,1537,1537,0
20241007,175600,3959473324,1537,1537,1537,1537,0
20241007,175500,3959473324,1537,1537,1537,1537,0
20241007,175400,3959473324,1537,1537,1537,1537,0
20241007,175300,3959473324,1537,1537,1537,1537,0
20241007,175200,3959473324,1537,1537,1537,1537,0
20241007,175100,3959473324,1537,1537,1537,1537,0
20241007,175000,3959473324,1537,1537,1537,1537,0
20241007,174900,3959473324,1537,1537,1537,1537,81687
20241007,174800,3959473324,1537,1537,1537,1537,0
20241007,174700,3959473324,1537,1537,1537,1537,0
20241007,174600,3959473324,1537,1537,1537,1537,0
20241007,174500,3959473324,1537,1537,1537,1537,0
20241007,174400,3959473324,1537,1537,1537,1537,0
20241007,174300,3959473324,1537,1537,1537,1537,0
20241007,174200,3959473324,1537,1537,1537,1537,0
20241007,174100,3959473324,1537,1537,1537,1537,0
20241007,174000,3959473324,1537,1537,1537,1537,0
20241007,173900,3959473324,1537,1537,1537,1537,0
20241007,173800,3959473324,1537,1537,1537,1537,0
20241007,173700,3959473324,1537,1537,1537,1537,0
20241007,173600,3959473324,1537,1537,1537,1537,0
20241007,173500,3959473324,1537,1537,1537,1537,0
20241007,173400,3959473324,1537,1537,1537,1537,0
20241007,173300,3959473324,1537,1537,1537,1537,0
20241007,173200,3959473324,1537,1537,1537,1537,0
20241007,173100,3959473324,1537,1537,1537,1537,0
20241007,173000,3959473324,1537,1537,1537,1537,0
20241007,172900,3959473324,1537,1537,1537,1537,0
20241007,172800,3959473324,1537,1537,1537,1537,0
20241007,172700,3959473324,1537,1537,1537,1537,0
20241007,172600,3959473324,1537,1537,1537,1537,0
20241007,172500,3959473324,1537,1537,1537,1537,0
20241007,172400,3959473324,1537,1537,1537,1537,0
20241007,172300,3959473324,1537,1537,1537,1537,0
20241007,172200,3959473324,1537,1537,1537,1537,0
20241007,172100,3959473324,1537,1537,1537,1537,0
20241007,172000,3959473324,1537,1537,1537,1537,0
20241007,171900,3959473324,1537,1537,1537,1537,81687
20241007,171800,3959473324,1537,1537,1537,1537,0
20241007,171700,3959473324,1537,1537,1537,1537,0
20241007,171600,3959473324,1537,1537,1537,1537,0
20241007,171500,3959473324,1537,1537,1537,1537,0
20241007,171400,3959473324,1537,1537,1537,1537,0
20241007,171300,3959473324,1537,1537,1537,1537,0
20241007,171200,3959473324,1537,1537,1537,1537,0
20241007,171100,3959473324,1537,1537,1537,1537,0
20241007,171000,3959473324,1537,1537,1537,1537,0
20241007,170900,3959473324,1537,1537,1537,1537,0
20241007,170800,3959473324,1537,1537,1537,1537,0
20241007,170700,3959473324,1537,1537,1537,1537,0
20241007,170600,3959473324,1537,1537,1537,1537,0
20241007,170500,3959473324,1537,1537,1537,1537,0
20241007,170400,3959473324,1537,1537,1537,1537,0
20241007,170300,3959473324,1537,1537,1537,1537,0
20241007,170200,3959473324,1537,1537,1537,1537,0
20241007,170100,3959473324,1537,1537,1537,1537,0
20241007,170000,3959473324,1537,1537,1537,1537,0
20241007,165900,3959473324,1537,1537,1537,1537,0
20241007,165800,3959473324,1537,1537,1537,1537,0
20241007,165700,3959473324,1537,1537,1537,1537,0
20241007,165600,3959473324,1537,1537,1537,1537,0
20241007,165500,3959473324,1537,1537,1537,1537,0
20241007,165400,3959473324,1537,1537,1537,1537,0
20241007,165300,3959473324,1537,1537,1537,1537,0
20241007,165200,3959473324,1537,1537,1537,1537,0
20241007,165100,3959473324,1537,1537,1537,1537,0
20241007,165000,3959473324,1537,1537,1537,1537,0
20241007,164900,3959473324,1537,1537,1537,1537,81687
20241007,164800,3959473324,1537,1537,1537,1537,0
20241007,164700,3959473324,1537,1537,1537,1537,0
20241007,164600,3959473324,1537,1537,1537,1537,0
20241007,164500,3959473324,1537,1537,1537,1537,0
20241007,164400,3959473324,1537,1537,1537,1537,0
20241007,164300,3959473324,1537,1537,1537,1537,0
20241007,164200,3959473324,1537,1537,1537,1537,0
20241007,164100,3959473324,1537,1537,1537,1537,0
20241007,164000,3959473324,1537,1537,1537,1537,0
20241007,163900,3959473324,1537,1537,1537,1537,0
20241007,163800,3959473324,1537,1537,1537,1537,0
20241007,163700,3959473324,1537,1537,1537,1537,0
20241007,163600,3959473324,1537,1537,1537,1537,0
20241007,163500,3959473324,1537,1537,1537,1537,0
20241007,163400,3959473324,1537,1537,1537,1537,0
20241007,163300,3959473324,1537,1537,1537,1537,0
20241007,163200,3959473324,1537,1537,1537,1537,0
20241007,163100,3959473324,1537,1537,1537,1537,0
20241007,163000,3959473324,1537,1537,1537,1537,0
20241007,162900,3959473324,1537,1537,1537,1537,0
20241007,162800,3959473324,1537,1537,1537,1537,0
20241007,162700,3959473324,1537,1537,1537,1537,0
20241007,162600,3959473324,1537,1537,1537,1537,0
20241007,162500,3959473324,1537,1537,1537,1537,0
20241007,162400,3959473324,1537,1537,1537,1537,0
20241007,162300,3959473324,1537,1537,1537,1537,0
20241007,162200,3959473324,1537,1537,1537,1537,0
20241007,162100,3959473324,1537,1537,1537,1537,0
20241007,162000,3959473324,1537,1537,1537,1537,0
20241007,161900,3959473324,1537,1537,1537,1537,81687
20241007,161800,3959473324,1537,1537,1537,1537,0
20241007,161700,3959473324,1537,1537,1537,1537,0
20241007,161600,3959473324,1537,1537,1537,1537,0
20241007,161500,3959473324,1537,1537,1537,1537,0
20241007,161400,3959473324,1537,1537,1537,1537,0
20241007,161300,3959473324,1537,1537,1537,1537,0
20241007,161200,3959473324,1537,1537,1537,1537,0
20241007,161100,3959473324,1537,1537,1537,1537,0
20241007,161000,3959473324,1537,1537,1537,1537,0
20241007,160900,3959473324,1537,1537,1537,1537,0
20241007,160800,3959473324,1537,1537,1537,1537,0
20241007,160700,3959473324,1537,1537,1537,1537,0
20241007,160600,3959473324,1537,1537,1537,1537,0
20241007,160500,3959473324,1537,1537,1537,1537,0
20241007,160400,3959473324,1537,1537,1537,1537,0
20241007,160300,3959473324,1537,1537,1537,1537,0
20241007,160200,3959473324,1537,1537,1537,1537,0
20241007,160100,3959473324,1537,1537,1537,1537,0
20241007,160000,3959473324,1537,1537,1537,1537,0
20241007,155900,3959473324,1537,1537,1537,1537,0
20241007,155800,3959473324,1537,1537,1537,1537,0
20241007,155700,3959473324,1537,1537,1537,1537,0
20241007,155600,3959473324,1537,1537,1537,1537,0
20241007,155500,3959473324,1537,1537,1537,1537,0
20241007,155400,3959473324,1537,1537,1537,1537,0
20241007,155300,3959473324,1537,1537,1537,1537,0
20241007,155200,3959473324,1537,1537,1537,1537,0
20241007,155100,3959473324,1537,1537,1537,1537,0
20241007,155000,3959473324,1537,1537,1537,1537,0
20241007,154900,3959473324,1537,1537,1537,1537,81687
20241007,154800,3959473324,1537,1537,1537,1537,0
20241007,154700,3959473324,1537,1537,1537,1537,0
20241007,154600,3959473324,1537,1537,1537,1537,0
20241007,154500,3959473324,1537,1537,1537,1537,0
20241007,154400,3959473324,1537,1537,1537,1537,0
20241007,154300,3959473324,1537,1537,1537,1537,0
20241007,154200,3959473324,1537,1537,1537,1537,0
20241007,154100,3959473324,1537,1537,1537,1537,0
20241007,154000,3959473324,1537,1537,1537,1537,0
20241007,153900,3959473324,1537,1537,1537,1537,0
20241007,153800,3959473324,1537,1537,1537,1537,0
20241007,153700,3959473324,1537,1537,1537,1537,0
20241007,153600,3959473324,1537,1537,1537,1537,0
20241007,153500,3959473324,1537,1537,1537,1537,0
20241007,153400,3959473324,1537,1537,1537,1537,0
20241007,153300,3959473324,1537,1537,1537,1537,0
20241007,153200,3959473324,1537,1537,1537,1537,0
20241007,153100,3959473324,1537,1537,1537,1537,0
20241007,153000,3959473324,1537,1537,1537,1537,81687
20241007,152900,3833920405,1535,1535,1535,1535,0
20241007,152800,3833920405,1535,1535,1535,1535,0
20241007,152700,3833920405,1535,1535,1535,1535,0
20241007,152600,3833920405,1535,1535,1535,1535,0
20241007,152500,3833920405,1535,1535,1535,1535,0
20241007,152400,3833920405,1535,1535,1535,1535,0
20241007,152300,3833920405,1535,1535,1535,1535,0
20241007,152200,3833920405,1535,1535,1535,1535,0
20241007,152100,3833920405,1535,1535,1535,1535,0
20241007,152000,3833920405,1535,1535,1535,1535,0
20241007,151900,3833920405,1535,1534,1536,1533,14072
20241007,151800,3812333031,1534,1537,1538,1534,6194
20241007,151700,3802822609,1538,1536,1538,1531,7234
20241007,151600,3791706978,1534,1530,1534,1527,17327
20241007,151500,3765156580,1527,1538,1542,1527,28984
20241007,151400,3720761209,1539,1535,1542,1535,6371
20241007,151300,3710943805,1535,1531,1543,1531,17614
20241007,151200,3683843627,1530,1522,1548,1520,65810
20241007,151100,3582905476,1525,1520,1525,1519,43817
20241007,151000,3516285698,1520,1519,1520,1519,2630
20241007,150900,3512289364,1519,1518,1520,1518,3252
20241007,150800,3507351206,1518,1515,1520,1515,17352
20241007,150700,3480997450,1516,1513,1516,1512,24586
20241007,150600,3443781041,1513,1514,1515,1513,6345
20241007,150500,3434175800,1514,1515,1515,1513,7473
20241007,150400,3422867236,1515,1514,1517,1513,37737
20241007,150300,3365701941,1513,1510,1513,1510,34289
20241007,150200,3313908072,1510,1508,1510,1508,12343
20241007,150100,3295279098,1508,1509,1509,1507,11221
20241007,150000,3278357888,1508,1507,1509,1507,8522
20241007,145900,3265504902,1508,1507,1508,1507,10080
20241007,145800,3250308570,1508,1509,1509,1507,1119
20241007,145700,3248620787,1508,1508,1508,1505,6909
20241007,145600,3238207364,1507,1507,1507,1505,3459
20241007,145500,3232998346,1508,1505,1508,1505,7814
20241007,145400,3221228550,1506,1506,1507,1505,2581
20241007,145300,3217343348,1507,1507,1507,1507,539
20241007,145200,3216531075,1508,1507,1508,1505,6100
20241007,145100,3207341551,1506,1506,1507,1505,1605
20241007,145000,3204924294,1505,1505,1506,1503,10748
20241007,144900,3188753052,1501,1503,1503,1501,5946
20241007,144800,3179816657,1504,1505,1505,1504,3591
20241007,144700,3174415249,1505,1505,1505,1503,3850
20241007,144600,3168624263,1505,1508,1508,1505,12946
20241007,144500,3149134442,1508,1508,1508,1508,83
20241007,144400,3149009278,1508,1509,1509,1506,2919
20241007,144300,3144610233,1507,1509,1509,1507,5615
20241007,144200,3136142200,1509,1510,1510,1509,2621
20241007,144100,3132186359,1510,1509,1510,1509,2696
20241007,144000,3128116434,1510,1509,1510,1509,6225
20241007,143900,3118721099,1509,1509,1510,1509,7542
20241007,143800,3107336836,1509,1508,1509,1508,6212
20241007,143700,3097968982,1507,1506,1507,1505,5126
20241007,143600,3090250431,1506,1504,1507,1503,18289
20241007,143500,3062711738,1504,1504,1506,1504,1557
20241007,143400,3060368978,1504,1504,1507,1504,14112
20241007,143300,3039122523,1504,1505,1505,1501,2582
20241007,143200,3035241434,1505,1504,1506,1504,32678
20241007,143100,2986061875,1503,1502,1504,1501,5965
20241007,143000,2977104890,1502,1502,1504,1502,6813
20241007,142900,2966870760,1502,1504,1504,1501,9236
20241007,142800,2952999887,1501,1504,1505,1501,11829
20241007,142700,2935228208,1501,1504,1505,1500,8094
20241007,142600,2923071515,1500,1500,1505,1500,8927
20241007,142500,2909675127,1499,1508,1509,1499,19557
20241007,142400,2880268006,1509,1496,1510,1496,127860
20241007,142300,2688453864,1497,1497,1497,1496,3406
20241007,142200,2683355087,1497,1495,1497,1495,6377
20241007,142100,2673809862,1495,1496,1497,1495,1981
20241007,142000,2670847188,1497,1498,1498,1497,11408
20241007,141900,2653760339,1499,1499,1499,1498,647
20241007,141800,2652790531,1499,1498,1499,1498,8112
20241007,141700,2640637153,1498,1496,1498,1495,5840
20241007,141600,2631896158,1496,1495,1497,1492,10971
20241007,141500,2615488249,1495,1495,1495,1492,7757
20241007,141400,2603891793,1495,1492,1495,1491,10161
20241007,141300,2588712459,1492,1491,1492,1491,6373
20241007,141200,2579205315,1492,1492,1492,1492,5869
20241007,141100,2570448767,1493,1493,1493,1493,229
20241007,141000,2570106870,1493,1493,1494,1493,4940
20241007,140900,2562731445,1493,1493,1495,1493,1255
20241007,140800,2560857558,1493,1491,1493,1490,793
20241007,140700,2559675148,1490,1488,1490,1488,6900
20241007,140600,2549404452,1488,1483,1488,1483,23915
20241007,140500,2513864182,1484,1484,1484,1483,5480
20241007,140400,2505732061,1484,1485,1485,1484,5531
20241007,140300,2497519346,1485,1485,1486,1485,2937
20241007,140200,2493157870,1485,1487,1487,1485,2026
20241007,140100,2490147867,1487,1485,1487,1484,7459
20241007,140000,2479071079,1485,1485,1485,1485,378
20241007,135900,2478509749,1485,1485,1487,1483,7092
20241007,135800,2467977903,1485,1485,1485,1485,0
20241007,135700,2467977903,1485,1485,1485,1485,677
20241007,135600,2466972558,1485,1485,1486,1485,1010
20241007,135500,2465472516,1485,1486,1486,1485,2453
20241007,135400,2461828595,1486,1482,1486,1482,1014
20241007,135300,2460324279,1486,1486,1486,1486,505
20241007,135200,2459573849,1487,1485,1487,1485,199
20241007,135100,2459277976,1487,1487,1487,1483,2837
20241007,135000,2455059435,1487,1487,1487,1485,802
20241007,134900,2453867843,1487,1487,1487,1487,3110
20241007,134800,2449243273,1486,1482,1486,1482,1697
20241007,134700,2446723426,1480,1487,1487,1480,5486
20241007,134600,2438604090,1487,1480,1487,1479,17234
20241007,134500,2413061205,1480,1483,1483,1480,1283
20241007,134400,2411161941,1484,1484,1484,1484,2123
20241007,134300,2408011409,1484,1482,1484,1479,5708
20241007,134200,2399568857,1484,1484,1484,1482,1484
20241007,134100,2397368028,1488,1482,1488,1482,2673
20241007,134000,2393402968,1479,1488,1488,1479,2741
20241007,133900,2389338707,1479,1494,1495,1476,21477
20241007,133800,2357413049,1498,1500,1500,1494,11153
20241007,133700,2340729360,1500,1497,1501,1497,6444
20241007,133600,2331071181,1495,1501,1502,1495,34687
20241007,133500,2279063753,1501,1502,1502,1499,11344
20241007,133400,2262043420,1502,1508,1508,1496,24520
20241007,133300,2225260315,1508,1502,1510,1501,27079
20241007,133200,2184444514,1502,1493,1510,1493,86843
20241007,133100,2054165508,1490,1490,1492,1489,14974
20241007,133000,2031847647,1490,1483,1490,1483,25756
20241007,132900,1993523869,1477,1474,1484,1474,7330
20241007,132800,1982665689,1474,1482,1483,1473,6113
20241007,132700,1973616808,1483,1471,1483,1471,37083
20241007,132600,1918883614,1471,1470,1471,1470,1528
20241007,132500,1916637385,1466,1467,1470,1466,17380
20241007,132400,1891124386,1467,1465,1467,1464,8226
20241007,132300,1879070328,1464,1463,1464,1463,10034
20241007,132200,1864386019,1463,1464,1464,1463,1837
20241007,132100,1861698486,1463,1464,1464,1463,682
20241007,132000,1860700333,1463,1462,1463,1462,1256
20241007,131900,1858863123,1462,1460,1462,1460,2141
20241007,131800,1855733623,1462,1462,1462,1461,3407
20241007,131700,1850753379,1462,1461,1462,1461,325
20241007,131600,1850278513,1460,1459,1460,1459,2444
20241007,131500,1846710280,1460,1459,1460,1458,2988
20241007,131400,1842350728,1458,1458,1459,1458,11967
20241007,131300,1824902837,1458,1459,1459,1458,1976
20241007,131200,1822021814,1459,1459,1459,1458,771
20241007,131100,1820897125,1459,1458,1459,1458,2482
20241007,131000,1817276232,1458,1458,1459,1458,747
20241007,130900,1816187075,1459,1459,1459,1459,200
20241007,130800,1815895275,1458,1458,1458,1458,1036
20241007,130700,1814384787,1458,1458,1459,1458,387
20241007,130600,1813820202,1456,1456,1457,1456,7592
20241007,130500,1802765250,1457,1457,1457,1456,8672
20241007,130400,1790133910,1458,1457,1458,1457,1342
20241007,130300,1788178615,1458,1458,1458,1458,946
20241007,130200,1786799347,1458,1458,1459,1458,813
20241007,130100,1785613850,1458,1459,1460,1458,1292
20241007,130000,1783729912,1458,1458,1458,1458,1616
20241007,125900,1781373784,1457,1457,1457,1457,165
20241007,125800,1781133379,1457,1457,1457,1457,1700
20241007,125700,1778656479,1457,1457,1457,1457,9331
20241007,125600,1765061212,1457,1459,1460,1456,3770
20241007,125500,1759568449,1460,1462,1463,1460,836
20241007,125400,1758346499,1460,1464,1465,1460,13607
20241007,125300,1738459790,1465,1465,1465,1464,5128
20241007,125200,1730951189,1465,1462,1465,1462,4970
20241007,125100,1723676518,1462,1464,1464,1462,1397
20241007,125000,1721632856,1465,1463,1467,1463,9774
20241007,124900,1707315631,1463,1462,1463,1460,15721
20241007,124800,1684340304,1462,1462,1464,1461,9509
20241007,124700,1670436357,1462,1453,1462,1453,30911
20241007,124600,1625384170,1453,1452,1453,1452,1531
20241007,124500,1623160658,1452,1453,1453,1452,32
20241007,124400,1623114173,1453,1453,1453,1453,7300
20241007,124300,1612507273,1454,1454,1454,1453,633
20241007,124200,1611586926,1454,1453,1454,1453,321
20241007,124100,1611120510,1453,1453,1453,1453,715
20241007,124000,1610081615,1453,1451,1453,1451,7387
20241007,123900,1599358118,1451,1451,1451,1451,779
20241007,123800,1598227789,1451,1450,1451,1450,532
20241007,123700,1597456357,1450,1451,1451,1450,5835
20241007,123600,1588995606,1450,1451,1451,1450,4197
20241007,123500,1582908924,1451,1451,1451,1450,2187
20241007,123400,1579736664,1451,1451,1451,1451,1085
20241007,123300,1578162329,1451,1451,1451,1451,144
20241007,123200,1577953385,1451,1450,1451,1450,4208
20241007,123100,1571847878,1451,1450,1451,1450,7148
20241007,123000,1561483078,1450,1449,1450,1449,7408
20241007,122900,1550743786,1448,1447,1448,1447,1283
20241007,122800,1548886815,1447,1446,1447,1446,801
20241007,122700,1547728568,1447,1447,1447,1446,148
20241007,122600,1547514424,1447,1449,1449,1447,1374
20241007,122500,1545526244,1447,1447,1447,1447,7
20241007,122400,1545516115,1449,1449,1449,1449,3351
20241007,122300,1540660516,1449,1450,1450,1449,1102
20241007,122200,1539063716,1449,1450,1450,1449,8954
20241007,122100,1526082869,1450,1449,1450,1449,1578
20241007,122000,1523796346,1449,1448,1449,1447,3376
20241007,121900,1518906770,1447,1447,1447,1447,90
20241007,121800,1518776540,1449,1449,1449,1449,4
20241007,121700,1518770744,1448,1447,1448,1447,31
20241007,121600,1518725867,1449,1449,1449,1449,15
20241007,121500,1518704132,1449,1448,1449,1448,1100
20241007,121400,1517111031,1449,1449,1449,1448,134
20241007,121300,1516916985,1449,1448,1449,1447,3800
20241007,121200,1511417956,1448,1448,1448,1448,74
20241007,121100,1511310804,1449,1449,1449,1448,340
20241007,121000,1510818344,1449,1449,1449,1449,107
20241007,120900,1510663301,1449,1449,1449,1449,2825
20241007,120800,1506569876,1449,1448,1449,1448,296
20241007,120700,1506141267,1448,1449,1449,1448,2111
20241007,120600,1503082433,1449,1449,1449,1449,86
20241007,120500,1502957819,1449,1448,1449,1447,1932
20241007,120400,1500159293,1448,1448,1448,1448,0
20241007,120300,1500159293,1448,1449,1449,1448,592
20241007,120200,1499301565,1449,1449,1449,1449,2206
20241007,120100,1496105071,1449,1449,1449,1449,310
20241007,120000,1495655881,1447,1449,1449,1447,711
20241007,115900,1494627044,1449,1449,1449,1449,1100
20241007,115800,1493033144,1449,1447,1449,1447,4464
20241007,115700,1486567776,1447,1445,1447,1444,1427
20241007,115600,1484506259,1444,1447,1448,1444,1429
20241007,115500,1482439745,1448,1448,1448,1447,817
20241007,115400,1481256779,1448,1447,1448,1444,6043
20241007,115300,1472517251,1447,1449,1449,1447,763
20241007,115200,1471413098,1447,1447,1447,1447,11
20241007,115100,1471397181,1447,1448,1450,1447,2703
20241007,115000,1467480645,1448,1444,1450,1444,30102
20241007,114900,1423906205,1444,1444,1444,1444,4192
20241007,114800,1417852957,1444,1444,1444,1442,12509
20241007,114700,1399795101,1444,1443,1444,1443,4162
20241007,114600,1393788033,1444,1444,1444,1443,6510
20241007,114500,1384387883,1444,1444,1444,1444,5075
20241007,114400,1377059583,1443,1442,1444,1442,4641
20241007,114300,1370362381,1443,1444,1444,1443,5329
20241007,114200,1362668265,1443,1441,1443,1441,21435
20241007,114100,1331766050,1441,1441,1442,1441,3139
20241007,114000,1327242245,1441,1442,1442,1441,586
20241007,113900,1326397234,1442,1442,1442,1441,1574
20241007,113800,1324127573,1442,1442,1442,1442,323
20241007,113700,1323661807,1442,1442,1442,1442,397
20241007,113600,1323089333,1442,1443,1443,1442,256
20241007,113500,1322720081,1443,1443,1443,1443,9911
20241007,113400,1308418508,1443,1444,1444,1443,767
20241007,113300,1307311527,1443,1444,1445,1443,3467
20241007,113200,1302306758,1444,1445,1445,1444,1400
20241007,113100,1300284958,1445,1443,1445,1443,2756
20241007,113000,1296305205,1444,1444,1444,1444,7201
20241007,112900,1285906961,1444,1443,1444,1443,13232
20241007,112800,1266810486,1443,1442,1443,1442,1551
20241007,112700,1264572482,1442,1441,1442,1441,15125
20241007,112600,1242768423,1441,1441,1441,1441,2481
20241007,112500,1239193302,1440,1441,1441,1439,415
20241007,112400,1238595306,1440,1440,1440,1440,5012
20241007,112300,1231378026,1439,1439,1439,1439,135
20241007,112200,1231183761,1438,1438,1439,1438,8908
20241007,112100,1218371857,1438,1438,1438,1438,0
20241007,112000,1218371857,1438,1438,1438,1438,821
20241007,111900,1217191259,1438,1437,1438,1437,1235
20241007,111800,1215416285,1437,1437,1437,1437,89
20241007,111700,1215288392,1437,1438,1438,1437,2233
20241007,111600,1212079570,1437,1438,1438,1437,1000
20241007,111500,1210642455,1438,1438,1438,1438,0
20241007,111400,1210642455,1438,1438,1438,1438,203
20241007,111300,1210350541,1438,1437,1438,1437,218
20241007,111200,1210037067,1438,1437,1438,1437,1644
20241007,111100,1207673995,1437,1437,1437,1437,100
20241007,111000,1207530295,1437,1439,1439,1437,512
20241007,110900,1206794216,1439,1438,1439,1438,3222
20241007,110800,1202158758,1438,1437,1438,1437,4193
20241007,110700,1196129644,1437,1436,1437,1436,101
20241007,110600,1195984607,1436,1436,1438,1436,1735
20241007,110500,1193493121,1438,1438,1438,1438,55
20241007,110400,1193414031,1438,1436,1438,1436,2804
20241007,110300,1189384773,1437,1437,1437,1436,14
20241007,110200,1189364666,1436,1436,1437,1436,2252
20241007,110100,1186130793,1437,1438,1439,1435,516
20241007,110000,1185390288,1439,1439,1440,1438,381
20241007,105900,1184842038,1440,1439,1440,1438,721
20241007,105800,1183805018,1439,1434,1439,1434,1031
20241007,105700,1182325414,1440,1441,1441,1433,2990
20241007,105600,1178037440,1439,1439,1442,1439,736
20241007,105500,1176976677,1439,1443,1443,1439,1288
20241007,105400,1175120446,1444,1440,1445,1440,6958
20241007,105300,1165087475,1439,1435,1439,1435,10212
20241007,105200,1150407342,1435,1435,1435,1435,4311
20241007,105100,1144221057,1435,1435,1435,1433,328
20241007,105000,1143750379,1435,1435,1436,1433,13863
20241007,104900,1123857647,1436,1437,1437,1435,25412
20241007,104800,1087369248,1437,1438,1438,1436,13252
20241007,104700,1068329118,1436,1437,1438,1435,4952
20241007,104600,1061215565,1437,1434,1437,1433,13135
20241007,104500,1042364436,1433,1431,1433,1431,4602
20241007,104400,1035771908,1431,1432,1433,1431,3644
20241007,104300,1030553782,1430,1430,1431,1430,20443
20241007,104200,1001313608,1430,1430,1431,1429,6275
20241007,104100,992340418,1429,1429,1430,1429,8536
20241007,104000,980135969,1429,1427,1429,1427,1795
20241007,103900,977571872,1427,1426,1427,1426,5058
20241007,103800,970356423,1426,1426,1426,1426,385
20241007,103700,969807413,1426,1426,1427,1426,1453
20241007,103600,967734655,1427,1427,1427,1427,552
20241007,103500,966946951,1427,1428,1428,1427,281
20241007,103400,966545694,1429,1426,1429,1426,851
20241007,103300,965332165,1425,1425,1425,1425,200
20241007,103200,965047165,1429,1429,1430,1425,297
20241007,103100,964622927,1425,1425,1425,1425,149
20241007,103000,964410602,1431,1431,1431,1431,0
20241007,102900,964410602,1431,1431,1431,1431,819
20241007,102800,963238613,1431,1432,1432,1427,6354
20241007,102700,954159799,1429,1429,1433,1429,1411
20241007,102600,952142540,1433,1436,1436,1433,16518
20241007,102500,928440916,1435,1422,1435,1422,34519
20241007,102400,879135061,1421,1420,1421,1420,5964
20241007,102300,870660219,1421,1421,1421,1421,6
20241007,102200,870651693,1422,1422,1422,1422,34
20241007,102100,870603345,1415,1423,1423,1415,2300
20241007,102000,867347045,1423,1423,1424,1423,2200
20241007,101900,864215589,1423,1422,1424,1411,10133
20241007,101800,849847512,1425,1425,1425,1425,6
20241007,101700,849838962,1425,1420,1426,1420,156
20241007,101600,849617336,1426,1424,1427,1420,3617
20241007,101500,844474252,1427,1424,1427,1423,2294
20241007,101400,841206908,1427,1427,1427,1427,868
20241007,101300,839968272,1428,1428,1428,1425,2800
20241007,101200,835977419,1426,1427,1429,1426,888
20241007,101100,834710043,1428,1428,1428,1428,1398
20241007,101000,832713699,1429,1429,1429,1425,3117
20241007,100900,828270398,1429,1427,1429,1425,18342
20241007,100800,802080527,1426,1426,1427,1426,2988
20241007,100700,797819014,1427,1428,1428,1426,8200
20241007,100600,786120877,1428,1427,1428,1426,12504
20241007,100500,768274035,1427,1428,1428,1426,297
20241007,100400,767850084,1428,1425,1428,1425,3813
20241007,100300,762413548,1425,1418,1428,1418,20773
20241007,100200,732873173,1417,1417,1417,1416,8063
20241007,100100,721449953,1417,1419,1419,1417,16869
20241007,100000,697538887,1419,1419,1422,1419,36249
20241007,095900,646084021,1418,1416,1420,1416,15524
20241007,095800,624074120,1416,1414,1416,1414,9580
20241007,095700,610519608,1414,1409,1414,1408,35155
20241007,095600,560935067,1408,1409,1409,1408,2100
20241007,095500,557976267,1409,1408,1409,1408,1732
20241007,095400,555535881,1408,1405,1408,1404,17872
20241007,095300,530424234,1405,1405,1405,1404,5323
20241007,095200,522945711,1404,1403,1404,1403,12737
20241007,095100,505068538,1403,1402,1403,1402,2741
20241007,095000,501224781,1402,1402,1402,1401,6067
20241007,094900,492719098,1401,1401,1401,1400,1930
20241007,094800,490015688,1400,1400,1400,1397,5525
20241007,094700,482283688,1400,1400,1400,1400,2355
20241007,094600,478986688,1400,1400,1400,1396,5014
20241007,094500,471980869,1400,1397,1400,1397,11926
20241007,094400,455307214,1396,1398,1398,1396,3520
20241007,094300,450391967,1396,1398,1398,1396,906
20241007,094200,449125879,1398,1398,1398,1398,2049
20241007,094100,446261377,1398,1395,1398,1395,3778
20241007,094000,440990254,1395,1396,1396,1395,851
20241007,093900,439802392,1396,1397,1397,1396,3131
20241007,093800,435430650,1397,1398,1398,1397,1081
20241007,093700,433920394,1398,1397,1398,1397,1671
20241007,093600,431585256,1397,1398,1398,1397,3144
20241007,093500,427191816,1399,1399,1399,1398,3035
20241007,093400,422946851,1398,1397,1398,1397,9737
20241007,093300,409342883,1397,1397,1397,1396,10645
20241007,093200,394472339,1398,1398,1398,1398,41
20241007,093100,394415021,1399,1402,1402,1398,23557
20241007,093000,361429616,1402,1402,1402,1402,605
20241007,092900,360581406,1402,1401,1402,1401,2069
20241007,092800,357682719,1401,1402,1402,1401,2342
20241007,092700,354401274,1402,1402,1402,1401,6692
20241007,092600,345025090,1402,1402,1402,1402,2
20241007,092500,345022286,1402,1402,1402,1401,101
20241007,092400,344880685,1402,1405,1405,1402,6840
20241007,092300,335283601,1405,1407,1407,1405,2079
20241007,092200,332362602,1406,1407,1407,1406,5323
20241007,092100,324877261,1406,1407,1407,1406,1336
20241007,092000,322997609,1407,1410,1410,1407,4800
20241007,091900,316237790,1410,1408,1411,1408,4179
20241007,091800,310347500,1412,1410,1412,1409,10037
20241007,091700,296192253,1408,1408,1409,1407,24631
20241007,091600,261504292,1409,1406,1409,1406,46117
20241007,091500,196580310,1407,1406,1407,1406,2586
20241007,091400,192944390,1406,1407,1407,1406,2898
20241007,091300,188869729,1407,1408,1409,1407,7150
20241007,091200,178802972,1407,1404,1407,1404,26478
20241007,091100,141594552,1405,1400,1405,1400,1710
20241007,091000,139194502,1400,1397,1402,1391,27797
20241007,090900,100327573,1400,1394,1400,1394,14117
20241007,090800,80593042,1394,1394,1394,1394,1942
20241007,090700,77885894,1394,1395,1397,1393,3224
20241007,090600,73388221,1397,1398,1399,1397,2735
20241007,090500,69564243,1399,1399,1400,1394,4417
20241007,090400,63400095,1399,1394,1400,1393,5858
20241007,090300,55219569,1394,1400,1400,1393,874
20241007,090200,54000847,1400,1400,1400,1391,7321
20241007,090100,43788175,1393,1408,1408,1393,21015
20241007,090000,14341938,1408,1408,1409,1407,10186