382480/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,215200,1166634350,2635,2635,2635,2635,9516
20241007,215100,1166634350,2635,2635,2635,2635,0
20241007,215000,1166634350,2635,2635,2635,2635,0
20241007,214900,1166634350,2635,2635,2635,2635,0
20241007,214800,1166634350,2635,2635,2635,2635,0
20241007,214700,1166634350,2635,2635,2635,2635,0
20241007,214600,1166634350,2635,2635,2635,2635,0
20241007,214500,1166634350,2635,2635,2635,2635,0
20241007,214400,1166634350,2635,2635,2635,2635,0
20241007,214300,1166634350,2635,2635,2635,2635,0
20241007,214200,1166634350,2635,2635,2635,2635,0
20241007,214100,1166634350,2635,2635,2635,2635,0
20241007,214000,1166634350,2635,2635,2635,2635,0
20241007,213900,1166634350,2635,2635,2635,2635,0
20241007,213800,1166634350,2635,2635,2635,2635,0
20241007,213700,1166634350,2635,2635,2635,2635,0
20241007,213600,1166634350,2635,2635,2635,2635,0
20241007,213500,1166634350,2635,2635,2635,2635,0
20241007,213400,1166634350,2635,2635,2635,2635,0
20241007,213300,1166634350,2635,2635,2635,2635,0
20241007,213200,1166634350,2635,2635,2635,2635,0
20241007,213100,1166634350,2635,2635,2635,2635,0
20241007,213000,1166634350,2635,2635,2635,2635,0
20241007,212900,1166634350,2635,2635,2635,2635,0
20241007,212800,1166634350,2635,2635,2635,2635,0
20241007,212700,1166634350,2635,2635,2635,2635,0
20241007,212600,1166634350,2635,2635,2635,2635,0
20241007,212500,1166634350,2635,2635,2635,2635,0
20241007,212400,1166634350,2635,2635,2635,2635,0
20241007,212300,1166634350,2635,2635,2635,2635,0
20241007,212200,1166634350,2635,2635,2635,2635,9516
20241007,212100,1166634350,2635,2635,2635,2635,0
20241007,212000,1166634350,2635,2635,2635,2635,0
20241007,211900,1166634350,2635,2635,2635,2635,0
20241007,211800,1166634350,2635,2635,2635,2635,0
20241007,211700,1166634350,2635,2635,2635,2635,0
20241007,211600,1166634350,2635,2635,2635,2635,0
20241007,211500,1166634350,2635,2635,2635,2635,0
20241007,211400,1166634350,2635,2635,2635,2635,0
20241007,211300,1166634350,2635,2635,2635,2635,0
20241007,211200,1166634350,2635,2635,2635,2635,0
20241007,211100,1166634350,2635,2635,2635,2635,0
20241007,211000,1166634350,2635,2635,2635,2635,0
20241007,210900,1166634350,2635,2635,2635,2635,0
20241007,210800,1166634350,2635,2635,2635,2635,0
20241007,210700,1166634350,2635,2635,2635,2635,0
20241007,210600,1166634350,2635,2635,2635,2635,0
20241007,210500,1166634350,2635,2635,2635,2635,0
20241007,210400,1166634350,2635,2635,2635,2635,0
20241007,210300,1166634350,2635,2635,2635,2635,0
20241007,210200,1166634350,2635,2635,2635,2635,0
20241007,210100,1166634350,2635,2635,2635,2635,0
20241007,210000,1166634350,2635,2635,2635,2635,0
20241007,205900,1166634350,2635,2635,2635,2635,0
20241007,205800,1166634350,2635,2635,2635,2635,0
20241007,205700,1166634350,2635,2635,2635,2635,0
20241007,205600,1166634350,2635,2635,2635,2635,0
20241007,205500,1166634350,2635,2635,2635,2635,0
20241007,205400,1166634350,2635,2635,2635,2635,0
20241007,205300,1166634350,2635,2635,2635,2635,0
20241007,205200,1166634350,2635,2635,2635,2635,9516
20241007,205100,1166634350,2635,2635,2635,2635,0
20241007,205000,1166634350,2635,2635,2635,2635,0
20241007,204900,1166634350,2635,2635,2635,2635,0
20241007,204800,1166634350,2635,2635,2635,2635,0
20241007,204700,1166634350,2635,2635,2635,2635,0
20241007,204600,1166634350,2635,2635,2635,2635,0
20241007,204500,1166634350,2635,2635,2635,2635,0
20241007,204400,1166634350,2635,2635,2635,2635,0
20241007,204300,1166634350,2635,2635,2635,2635,0
20241007,204200,1166634350,2635,2635,2635,2635,0
20241007,204100,1166634350,2635,2635,2635,2635,0
20241007,204000,1166634350,2635,2635,2635,2635,0
20241007,203900,1166634350,2635,2635,2635,2635,0
20241007,203800,1166634350,2635,2635,2635,2635,0
20241007,203700,1166634350,2635,2635,2635,2635,0
20241007,203600,1166634350,2635,2635,2635,2635,0
20241007,203500,1166634350,2635,2635,2635,2635,0
20241007,203400,1166634350,2635,2635,2635,2635,0
20241007,203300,1166634350,2635,2635,2635,2635,0
20241007,203200,1166634350,2635,2635,2635,2635,0
20241007,203100,1166634350,2635,2635,2635,2635,0
20241007,203000,1166634350,2635,2635,2635,2635,0
20241007,202900,1166634350,2635,2635,2635,2635,0
20241007,202800,1166634350,2635,2635,2635,2635,0
20241007,202700,1166634350,2635,2635,2635,2635,0
20241007,202600,1166634350,2635,2635,2635,2635,0
20241007,202500,1166634350,2635,2635,2635,2635,0
20241007,202400,1166634350,2635,2635,2635,2635,0
20241007,202300,1166634350,2635,2635,2635,2635,0
20241007,202200,1166634350,2635,2635,2635,2635,9516
20241007,202100,1166634350,2635,2635,2635,2635,0
20241007,202000,1166634350,2635,2635,2635,2635,0
20241007,201900,1166634350,2635,2635,2635,2635,0
20241007,201800,1166634350,2635,2635,2635,2635,0
20241007,201700,1166634350,2635,2635,2635,2635,0
20241007,201600,1166634350,2635,2635,2635,2635,0
20241007,201500,1166634350,2635,2635,2635,2635,0
20241007,201400,1166634350,2635,2635,2635,2635,0
20241007,201300,1166634350,2635,2635,2635,2635,0
20241007,201200,1166634350,2635,2635,2635,2635,0
20241007,201100,1166634350,2635,2635,2635,2635,0
20241007,201000,1166634350,2635,2635,2635,2635,0
20241007,200900,1166634350,2635,2635,2635,2635,0
20241007,200800,1166634350,2635,2635,2635,2635,0
20241007,200700,1166634350,2635,2635,2635,2635,0
20241007,200600,1166634350,2635,2635,2635,2635,0
20241007,200500,1166634350,2635,2635,2635,2635,0
20241007,200400,1166634350,2635,2635,2635,2635,0
20241007,200300,1166634350,2635,2635,2635,2635,0
20241007,200200,1166634350,2635,2635,2635,2635,0
20241007,200100,1166634350,2635,2635,2635,2635,0
20241007,200000,1166634350,2635,2635,2635,2635,0
20241007,195900,1166634350,2635,2635,2635,2635,0
20241007,195800,1166634350,2635,2635,2635,2635,0
20241007,195700,1166634350,2635,2635,2635,2635,0
20241007,195600,1166634350,2635,2635,2635,2635,0
20241007,195500,1166634350,2635,2635,2635,2635,0
20241007,195400,1166634350,2635,2635,2635,2635,0
20241007,195300,1166634350,2635,2635,2635,2635,0
20241007,195200,1166634350,2635,2635,2635,2635,9516
20241007,195100,1166634350,2635,2635,2635,2635,0
20241007,195000,1166634350,2635,2635,2635,2635,0
20241007,194900,1166634350,2635,2635,2635,2635,0
20241007,194800,1166634350,2635,2635,2635,2635,0
20241007,194700,1166634350,2635,2635,2635,2635,0
20241007,194600,1166634350,2635,2635,2635,2635,0
20241007,194500,1166634350,2635,2635,2635,2635,0
20241007,194400,1166634350,2635,2635,2635,2635,0
20241007,194300,1166634350,2635,2635,2635,2635,0
20241007,194200,1166634350,2635,2635,2635,2635,0
20241007,194100,1166634350,2635,2635,2635,2635,0
20241007,194000,1166634350,2635,2635,2635,2635,0
20241007,193900,1166634350,2635,2635,2635,2635,0
20241007,193800,1166634350,2635,2635,2635,2635,0
20241007,193700,1166634350,2635,2635,2635,2635,0
20241007,193600,1166634350,2635,2635,2635,2635,0
20241007,193500,1166634350,2635,2635,2635,2635,0
20241007,193400,1166634350,2635,2635,2635,2635,0
20241007,193300,1166634350,2635,2635,2635,2635,0
20241007,193200,1166634350,2635,2635,2635,2635,0
20241007,193100,1166634350,2635,2635,2635,2635,0
20241007,193000,1166634350,2635,2635,2635,2635,0
20241007,192900,1166634350,2635,2635,2635,2635,0
20241007,192800,1166634350,2635,2635,2635,2635,0
20241007,192700,1166634350,2635,2635,2635,2635,0
20241007,192600,1166634350,2635,2635,2635,2635,0
20241007,192500,1166634350,2635,2635,2635,2635,0
20241007,192400,1166634350,2635,2635,2635,2635,0
20241007,192300,1166634350,2635,2635,2635,2635,0
20241007,192200,1166634350,2635,2635,2635,2635,9516
20241007,192100,1166634350,2635,2635,2635,2635,0
20241007,192000,1166634350,2635,2635,2635,2635,0
20241007,191900,1166634350,2635,2635,2635,2635,0
20241007,191800,1166634350,2635,2635,2635,2635,0
20241007,191700,1166634350,2635,2635,2635,2635,0
20241007,191600,1166634350,2635,2635,2635,2635,0
20241007,191500,1166634350,2635,2635,2635,2635,0
20241007,191400,1166634350,2635,2635,2635,2635,0
20241007,191300,1166634350,2635,2635,2635,2635,0
20241007,191200,1166634350,2635,2635,2635,2635,0
20241007,191100,1166634350,2635,2635,2635,2635,0
20241007,191000,1166634350,2635,2635,2635,2635,0
20241007,190900,1166634350,2635,2635,2635,2635,0
20241007,190800,1166634350,2635,2635,2635,2635,0
20241007,190700,1166634350,2635,2635,2635,2635,0
20241007,190600,1166634350,2635,2635,2635,2635,0
20241007,190500,1166634350,2635,2635,2635,2635,0
20241007,190400,1166634350,2635,2635,2635,2635,0
20241007,190300,1166634350,2635,2635,2635,2635,0
20241007,190200,1166634350,2635,2635,2635,2635,0
20241007,190100,1166634350,2635,2635,2635,2635,0
20241007,190000,1166634350,2635,2635,2635,2635,0
20241007,185900,1166634350,2635,2635,2635,2635,0
20241007,185800,1166634350,2635,2635,2635,2635,0
20241007,185700,1166634350,2635,2635,2635,2635,0
20241007,185600,1166634350,2635,2635,2635,2635,0
20241007,185500,1166634350,2635,2635,2635,2635,0
20241007,185400,1166634350,2635,2635,2635,2635,0
20241007,185300,1166634350,2635,2635,2635,2635,0
20241007,185200,1166634350,2635,2635,2635,2635,9516
20241007,185100,1166634350,2635,2635,2635,2635,0
20241007,185000,1166634350,2635,2635,2635,2635,0
20241007,184900,1166634350,2635,2635,2635,2635,0
20241007,184800,1166634350,2635,2635,2635,2635,0
20241007,184700,1166634350,2635,2635,2635,2635,0
20241007,184600,1166634350,2635,2635,2635,2635,0
20241007,184500,1166634350,2635,2635,2635,2635,0
20241007,184400,1166634350,2635,2635,2635,2635,0
20241007,184300,1166634350,2635,2635,2635,2635,0
20241007,184200,1166634350,2635,2635,2635,2635,0
20241007,184100,1166634350,2635,2635,2635,2635,0
20241007,184000,1166634350,2635,2635,2635,2635,0
20241007,183900,1166634350,2635,2635,2635,2635,0
20241007,183800,1166634350,2635,2635,2635,2635,0
20241007,183700,1166634350,2635,2635,2635,2635,0
20241007,183600,1166634350,2635,2635,2635,2635,0
20241007,183500,1166634350,2635,2635,2635,2635,0
20241007,183400,1166634350,2635,2635,2635,2635,0
20241007,183300,1166634350,2635,2635,2635,2635,0
20241007,183200,1166634350,2635,2635,2635,2635,0
20241007,183100,1166634350,2635,2635,2635,2635,0
20241007,183000,1166634350,2635,2635,2635,2635,0
20241007,182900,1166634350,2635,2635,2635,2635,0
20241007,182800,1166634350,2635,2635,2635,2635,0
20241007,182700,1166634350,2635,2635,2635,2635,0
20241007,182600,1166634350,2635,2635,2635,2635,0
20241007,182500,1166634350,2635,2635,2635,2635,0
20241007,182400,1166634350,2635,2635,2635,2635,0
20241007,182300,1166634350,2635,2635,2635,2635,0
20241007,182200,1166634350,2635,2635,2635,2635,9516
20241007,182100,1166634350,2635,2635,2635,2635,0
20241007,182000,1166634350,2635,2635,2635,2635,0
20241007,181900,1166634350,2635,2635,2635,2635,0
20241007,181800,1166634350,2635,2635,2635,2635,0
20241007,181700,1166634350,2635,2635,2635,2635,0
20241007,181600,1166634350,2635,2635,2635,2635,0
20241007,181500,1166634350,2635,2635,2635,2635,0
20241007,181400,1166634350,2635,2635,2635,2635,0
20241007,181300,1166634350,2635,2635,2635,2635,0
20241007,181200,1166634350,2635,2635,2635,2635,0
20241007,181100,1166634350,2635,2635,2635,2635,0
20241007,181000,1166634350,2635,2635,2635,2635,0
20241007,180900,1166634350,2635,2635,2635,2635,0
20241007,180800,1166634350,2635,2635,2635,2635,0
20241007,180700,1166634350,2635,2635,2635,2635,0
20241007,180600,1166634350,2635,2635,2635,2635,0
20241007,180500,1166634350,2635,2635,2635,2635,0
20241007,180400,1166634350,2635,2635,2635,2635,0
20241007,180300,1166634350,2635,2635,2635,2635,0
20241007,180200,1166634350,2635,2635,2635,2635,0
20241007,180100,1166634350,2635,2635,2635,2635,0
20241007,180000,1166634350,2635,2635,2635,2635,0
20241007,175900,1166634350,2635,2635,2635,2635,0
20241007,175800,1166634350,2635,2635,2635,2635,0
20241007,175700,1166634350,2635,2635,2635,2635,0
20241007,175600,1166634350,2635,2635,2635,2635,0
20241007,175500,1166634350,2635,2635,2635,2635,0
20241007,175400,1166634350,2635,2635,2635,2635,0
20241007,175300,1166634350,2635,2635,2635,2635,0
20241007,175200,1166634350,2635,2635,2635,2635,9516
20241007,175100,1166634350,2635,2635,2635,2635,0
20241007,175000,1166634350,2635,2635,2635,2635,0
20241007,174900,1166634350,2635,2635,2635,2635,0
20241007,174800,1166634350,2635,2635,2635,2635,0
20241007,174700,1166634350,2635,2635,2635,2635,0
20241007,174600,1166634350,2635,2635,2635,2635,0
20241007,174500,1166634350,2635,2635,2635,2635,0
20241007,174400,1166634350,2635,2635,2635,2635,0
20241007,174300,1166634350,2635,2635,2635,2635,0
20241007,174200,1166634350,2635,2635,2635,2635,0
20241007,174100,1166634350,2635,2635,2635,2635,0
20241007,174000,1166634350,2635,2635,2635,2635,0
20241007,173900,1166634350,2635,2635,2635,2635,0
20241007,173800,1166634350,2635,2635,2635,2635,0
20241007,173700,1166634350,2635,2635,2635,2635,0
20241007,173600,1166634350,2635,2635,2635,2635,0
20241007,173500,1166634350,2635,2635,2635,2635,0
20241007,173400,1166634350,2635,2635,2635,2635,0
20241007,173300,1166634350,2635,2635,2635,2635,0
20241007,173200,1166634350,2635,2635,2635,2635,0
20241007,173100,1166634350,2635,2635,2635,2635,0
20241007,173000,1166634350,2635,2635,2635,2635,0
20241007,172900,1166634350,2635,2635,2635,2635,0
20241007,172800,1166634350,2635,2635,2635,2635,0
20241007,172700,1166634350,2635,2635,2635,2635,0
20241007,172600,1166634350,2635,2635,2635,2635,0
20241007,172500,1166634350,2635,2635,2635,2635,0
20241007,172400,1166634350,2635,2635,2635,2635,0
20241007,172300,1166634350,2635,2635,2635,2635,0
20241007,172200,1166634350,2635,2635,2635,2635,9516
20241007,172100,1166634350,2635,2635,2635,2635,0
20241007,172000,1166634350,2635,2635,2635,2635,0
20241007,171900,1166634350,2635,2635,2635,2635,0
20241007,171800,1166634350,2635,2635,2635,2635,0
20241007,171700,1166634350,2635,2635,2635,2635,0
20241007,171600,1166634350,2635,2635,2635,2635,0
20241007,171500,1166634350,2635,2635,2635,2635,0
20241007,171400,1166634350,2635,2635,2635,2635,0
20241007,171300,1166634350,2635,2635,2635,2635,0
20241007,171200,1166634350,2635,2635,2635,2635,0
20241007,171100,1166634350,2635,2635,2635,2635,0
20241007,171000,1166634350,2635,2635,2635,2635,0
20241007,170900,1166634350,2635,2635,2635,2635,0
20241007,170800,1166634350,2635,2635,2635,2635,0
20241007,170700,1166634350,2635,2635,2635,2635,0
20241007,170600,1166634350,2635,2635,2635,2635,0
20241007,170500,1166634350,2635,2635,2635,2635,0
20241007,170400,1166634350,2635,2635,2635,2635,0
20241007,170300,1166634350,2635,2635,2635,2635,0
20241007,170200,1166634350,2635,2635,2635,2635,0
20241007,170100,1166634350,2635,2635,2635,2635,0
20241007,170000,1166634350,2635,2635,2635,2635,0
20241007,165900,1166634350,2635,2635,2635,2635,0
20241007,165800,1166634350,2635,2635,2635,2635,0
20241007,165700,1166634350,2635,2635,2635,2635,0
20241007,165600,1166634350,2635,2635,2635,2635,0
20241007,165500,1166634350,2635,2635,2635,2635,0
20241007,165400,1166634350,2635,2635,2635,2635,0
20241007,165300,1166634350,2635,2635,2635,2635,0
20241007,165200,1166634350,2635,2635,2635,2635,9516
20241007,165100,1166634350,2635,2635,2635,2635,0
20241007,165000,1166634350,2635,2635,2635,2635,0
20241007,164900,1166634350,2635,2635,2635,2635,0
20241007,164800,1166634350,2635,2635,2635,2635,0
20241007,164700,1166634350,2635,2635,2635,2635,0
20241007,164600,1166634350,2635,2635,2635,2635,0
20241007,164500,1166634350,2635,2635,2635,2635,0
20241007,164400,1166634350,2635,2635,2635,2635,0
20241007,164300,1166634350,2635,2635,2635,2635,0
20241007,164200,1166634350,2635,2635,2635,2635,0
20241007,164100,1166634350,2635,2635,2635,2635,0
20241007,164000,1166634350,2635,2635,2635,2635,0
20241007,163900,1166634350,2635,2635,2635,2635,0
20241007,163800,1166634350,2635,2635,2635,2635,0
20241007,163700,1166634350,2635,2635,2635,2635,0
20241007,163600,1166634350,2635,2635,2635,2635,0
20241007,163500,1166634350,2635,2635,2635,2635,0
20241007,163400,1166634350,2635,2635,2635,2635,0
20241007,163300,1166634350,2635,2635,2635,2635,0
20241007,163200,1166634350,2635,2635,2635,2635,0
20241007,163100,1166634350,2635,2635,2635,2635,0
20241007,163000,1166634350,2635,2635,2635,2635,0
20241007,162900,1166634350,2635,2635,2635,2635,0
20241007,162800,1166634350,2635,2635,2635,2635,0
20241007,162700,1166634350,2635,2635,2635,2635,0
20241007,162600,1166634350,2635,2635,2635,2635,0
20241007,162500,1166634350,2635,2635,2635,2635,0
20241007,162400,1166634350,2635,2635,2635,2635,0
20241007,162300,1166634350,2635,2635,2635,2635,0
20241007,162200,1166634350,2635,2635,2635,2635,9516
20241007,162100,1166634350,2635,2635,2635,2635,0
20241007,162000,1166634350,2635,2635,2635,2635,0
20241007,161900,1166634350,2635,2635,2635,2635,0
20241007,161800,1166634350,2635,2635,2635,2635,0
20241007,161700,1166634350,2635,2635,2635,2635,0
20241007,161600,1166634350,2635,2635,2635,2635,0
20241007,161500,1166634350,2635,2635,2635,2635,0
20241007,161400,1166634350,2635,2635,2635,2635,0
20241007,161300,1166634350,2635,2635,2635,2635,0
20241007,161200,1166634350,2635,2635,2635,2635,0
20241007,161100,1166634350,2635,2635,2635,2635,0
20241007,161000,1166634350,2635,2635,2635,2635,0
20241007,160900,1166634350,2635,2635,2635,2635,0
20241007,160800,1166634350,2635,2635,2635,2635,0
20241007,160700,1166634350,2635,2635,2635,2635,0
20241007,160600,1166634350,2635,2635,2635,2635,0
20241007,160500,1166634350,2635,2635,2635,2635,0
20241007,160400,1166634350,2635,2635,2635,2635,0
20241007,160300,1166634350,2635,2635,2635,2635,0
20241007,160200,1166634350,2635,2635,2635,2635,0
20241007,160100,1166634350,2635,2635,2635,2635,0
20241007,160000,1166634350,2635,2635,2635,2635,0
20241007,155900,1166634350,2635,2635,2635,2635,0
20241007,155800,1166634350,2635,2635,2635,2635,0
20241007,155700,1166634350,2635,2635,2635,2635,0
20241007,155600,1166634350,2635,2635,2635,2635,0
20241007,155500,1166634350,2635,2635,2635,2635,0
20241007,155400,1166634350,2635,2635,2635,2635,0
20241007,155300,1166634350,2635,2635,2635,2635,0
20241007,155200,1166634350,2635,2635,2635,2635,9516
20241007,155100,1166634350,2635,2635,2635,2635,0
20241007,155000,1166634350,2635,2635,2635,2635,0
20241007,154900,1166634350,2635,2635,2635,2635,0
20241007,154800,1166634350,2635,2635,2635,2635,0
20241007,154700,1166634350,2635,2635,2635,2635,0
20241007,154600,1166634350,2635,2635,2635,2635,0
20241007,154500,1166634350,2635,2635,2635,2635,0
20241007,154400,1166634350,2635,2635,2635,2635,0
20241007,154300,1166634350,2635,2635,2635,2635,0
20241007,154200,1166634350,2635,2635,2635,2635,0
20241007,154100,1166634350,2635,2635,2635,2635,0
20241007,154000,1166634350,2635,2635,2635,2635,0
20241007,153900,1166634350,2635,2635,2635,2635,0
20241007,153800,1166634350,2635,2635,2635,2635,0
20241007,153700,1166634350,2635,2635,2635,2635,0
20241007,153600,1166634350,2635,2635,2635,2635,0
20241007,153500,1166634350,2635,2635,2635,2635,0
20241007,153400,1166634350,2635,2635,2635,2635,0
20241007,153300,1166634350,2635,2635,2635,2635,0
20241007,153200,1166634350,2635,2635,2635,2635,0
20241007,153100,1166634350,2635,2635,2635,2635,0
20241007,153000,1166634350,2635,2635,2635,2635,9516
20241007,152900,1141559690,2630,2630,2630,2630,0
20241007,152800,1141559690,2630,2630,2630,2630,0
20241007,152700,1141559690,2630,2630,2630,2630,0
20241007,152600,1141559690,2630,2630,2630,2630,0
20241007,152500,1141559690,2630,2630,2630,2630,0
20241007,152400,1141559690,2630,2630,2630,2630,0
20241007,152300,1141559690,2630,2630,2630,2630,0
20241007,152200,1141559690,2630,2630,2630,2630,0
20241007,152100,1141559690,2630,2630,2630,2630,0
20241007,152000,1141559690,2630,2630,2630,2630,0
20241007,151900,1141559690,2630,2635,2635,2625,544
20241007,151800,1140128690,2625,2625,2625,2625,3
20241007,151700,1140120815,2625,2625,2635,2625,176
20241007,151600,1139658715,2635,2635,2635,2635,1
20241007,151500,1139656080,2630,2625,2630,2625,1083
20241007,151400,1136812825,2625,2625,2625,2625,80
20241007,151300,1136602825,2625,2625,2625,2625,0
20241007,151200,1136602825,2625,2625,2625,2625,11
20241007,151100,1136573950,2625,2625,2625,2625,200
20241007,151000,1136048950,2630,2630,2630,2625,175
20241007,150900,1135589380,2625,2625,2625,2625,1
20241007,150800,1135586755,2625,2625,2625,2625,0
20241007,150700,1135586755,2625,2625,2625,2625,1000
20241007,150600,1132961755,2625,2630,2630,2625,2542
20241007,150500,1126276505,2625,2625,2625,2625,500
20241007,150400,1124964005,2625,2625,2625,2625,74
20241007,150300,1124769755,2630,2630,2630,2630,28
20241007,150200,1124696115,2630,2630,2630,2630,50
20241007,150100,1124564615,2625,2630,2635,2625,879
20241007,150000,1122255470,2630,2625,2630,2625,279
20241007,145900,1121521895,2630,2630,2630,2630,145
20241007,145800,1121140545,2625,2625,2625,2625,0
20241007,145700,1121140545,2625,2625,2625,2625,0
20241007,145600,1121140545,2625,2625,2625,2625,30
20241007,145500,1121061795,2640,2625,2640,2625,604
20241007,145400,1119475740,2625,2625,2625,2625,172
20241007,145300,1119024240,2630,2630,2630,2630,4000
20241007,145200,1108504240,2630,2630,2630,2630,910
20241007,145100,1106110940,2630,2630,2635,2630,973
20241007,145000,1103549450,2630,2630,2630,2630,0
20241007,144900,1103549450,2630,2635,2640,2630,112
20241007,144800,1103254290,2630,2630,2630,2630,1549
20241007,144700,1099180420,2635,2635,2635,2635,400
20241007,144600,1098126420,2630,2635,2635,2630,144
20241007,144500,1097746985,2635,2635,2635,2635,312
20241007,144400,1096924865,2635,2635,2635,2635,188
20241007,144300,1096429485,2635,2635,2635,2635,0
20241007,144200,1096429485,2635,2640,2640,2635,1891
20241007,144100,1091437250,2640,2640,2640,2640,208
20241007,144000,1090888130,2640,2640,2640,2640,0
20241007,143900,1090888130,2640,2640,2640,2640,0
20241007,143800,1090888130,2640,2640,2640,2640,96
20241007,143700,1090634690,2640,2640,2640,2640,378
20241007,143600,1089636770,2640,2640,2640,2640,100
20241007,143500,1089372770,2640,2640,2640,2640,149
20241007,143400,1088979410,2640,2640,2640,2640,0
20241007,143300,1088979410,2640,2640,2640,2640,23
20241007,143200,1088918690,2640,2640,2640,2640,53
20241007,143100,1088778770,2655,2655,2655,2655,4
20241007,143000,1088768150,2640,2650,2655,2640,608
20241007,142900,1087158450,2640,2640,2640,2640,273
20241007,142800,1086437730,2655,2655,2655,2655,13
20241007,142700,1086403215,2655,2645,2655,2635,12683
20241007,142600,1052901515,2645,2645,2645,2645,402
20241007,142500,1051838225,2645,2655,2655,2645,4
20241007,142400,1051827635,2655,2655,2655,2655,3
20241007,142300,1051819670,2655,2655,2655,2655,2
20241007,142200,1051814360,2645,2655,2655,2645,3094
20241007,142100,1043616080,2655,2650,2655,2650,2
20241007,142000,1043610775,2650,2650,2650,2650,577
20241007,141900,1042081725,2655,2655,2655,2655,81
20241007,141800,1041866670,2655,2650,2655,2650,156
20241007,141700,1041452970,2650,2655,2660,2650,1018
20241007,141600,1038749665,2655,2660,2660,2655,21
20241007,141500,1038693810,2660,2660,2660,2655,2129
20241007,141400,1033033015,2655,2665,2665,2655,3435
20241007,141300,1023908920,2660,2655,2660,2655,612
20241007,141200,1022282450,2655,2660,2660,2645,6185
20241007,141100,1005884070,2660,2680,2680,2640,5997
20241007,141000,989971540,2680,2625,2710,2625,74963
20241007,140900,789061190,2625,2625,2625,2625,1
20241007,140800,789058565,2615,2620,2625,2615,3868
20241007,140700,778911510,2620,2620,2620,2620,2123
20241007,140600,773349250,2620,2620,2620,2620,0
20241007,140500,773349250,2620,2620,2620,2620,0
20241007,140400,773349250,2620,2620,2620,2620,0
20241007,140300,773349250,2620,2620,2620,2620,0
20241007,140200,773349250,2620,2620,2620,2620,0
20241007,140100,773349250,2620,2620,2620,2620,50
20241007,140000,773218250,2620,2620,2620,2620,0
20241007,135900,773218250,2620,2620,2620,2620,443
20241007,135800,772057590,2620,2620,2620,2620,0
20241007,135700,772057590,2620,2620,2620,2620,400
20241007,135600,771009590,2615,2615,2615,2615,300
20241007,135500,770225090,2620,2620,2620,2620,0
20241007,135400,770225090,2620,2620,2620,2620,3
20241007,135300,770217230,2620,2620,2620,2620,0
20241007,135200,770217230,2620,2620,2620,2615,187
20241007,135100,769727440,2620,2620,2620,2620,3006
20241007,135000,761851720,2620,2620,2620,2620,0
20241007,134900,761851720,2620,2620,2620,2620,427
20241007,134800,760732980,2620,2615,2620,2615,52
20241007,134700,760596800,2620,2610,2620,2610,794
20241007,134600,758517570,2610,2610,2610,2610,31
20241007,134500,758436660,2610,2610,2610,2610,0
20241007,134400,758436660,2610,2610,2610,2610,50
20241007,134300,758306160,2610,2610,2610,2610,0
20241007,134200,758306160,2610,2610,2610,2610,0
20241007,134100,758306160,2610,2610,2610,2610,0
20241007,134000,758306160,2610,2610,2610,2610,2
20241007,133900,758300940,2610,2620,2620,2610,81
20241007,133800,758089490,2610,2620,2620,2610,3522
20241007,133700,748896710,2620,2620,2620,2620,0
20241007,133600,748896710,2620,2620,2620,2620,5
20241007,133500,748883610,2620,2620,2620,2620,60
20241007,133400,748726410,2610,2620,2620,2610,3442
20241007,133300,739730125,2620,2620,2620,2620,0
20241007,133200,739730125,2620,2620,2620,2620,0
20241007,133100,739730125,2620,2620,2620,2620,2498
20241007,133000,733185365,2620,2620,2620,2620,1302
20241007,132900,729774125,2620,2630,2630,2620,4001
20241007,132800,719291495,2620,2620,2620,2620,0
20241007,132700,719291495,2620,2620,2620,2620,1
20241007,132600,719288875,2620,2620,2620,2620,0
20241007,132500,719288875,2620,2620,2620,2620,0
20241007,132400,719288875,2620,2620,2620,2620,100
20241007,132300,719026875,2620,2620,2620,2620,0
20241007,132200,719026875,2620,2625,2625,2620,819
20241007,132100,716877795,2620,2620,2620,2620,200
20241007,132000,716353795,2620,2620,2620,2620,0
20241007,131900,716353795,2620,2620,2620,2620,1
20241007,131800,716351175,2625,2625,2625,2625,0
20241007,131700,716351175,2625,2625,2625,2625,0
20241007,131600,716351175,2625,2625,2625,2625,0
20241007,131500,716351175,2625,2625,2625,2625,0
20241007,131400,716351175,2625,2625,2625,2625,0
20241007,131300,716351175,2625,2625,2625,2625,100
20241007,131200,716088675,2620,2620,2620,2620,0
20241007,131100,716088675,2620,2620,2620,2620,0
20241007,131000,716088675,2620,2620,2620,2620,0
20241007,130900,716088675,2620,2620,2620,2620,19
20241007,130800,716038895,2630,2630,2630,2630,0
20241007,130700,716038895,2630,2630,2630,2630,556
20241007,130600,714576615,2630,2630,2630,2630,555
20241007,130500,713116965,2630,2620,2630,2620,560
20241007,130400,711647795,2625,2620,2625,2620,640
20241007,130300,709970675,2620,2620,2620,2620,5
20241007,130200,709957575,2630,2630,2630,2630,0
20241007,130100,709957575,2630,2630,2630,2630,0
20241007,130000,709957575,2630,2630,2630,2630,0
20241007,125900,709957575,2630,2630,2630,2630,0
20241007,125800,709957575,2630,2630,2630,2630,0
20241007,125700,709957575,2630,2630,2630,2630,0
20241007,125600,709957575,2630,2630,2630,2630,0
20241007,125500,709957575,2630,2630,2630,2630,0
20241007,125400,709957575,2630,2630,2630,2630,2
20241007,125300,709952315,2630,2630,2630,2630,0
20241007,125200,709952315,2630,2630,2630,2630,2
20241007,125100,709947055,2620,2620,2620,2620,0
20241007,125000,709947055,2620,2620,2620,2620,1180
20241007,124900,706855455,2620,2620,2620,2620,0
20241007,124800,706855455,2620,2620,2620,2620,613
20241007,124700,705249395,2620,2620,2620,2620,0
20241007,124600,705249395,2620,2620,2620,2620,0
20241007,124500,705249395,2620,2620,2620,2620,1
20241007,124400,705246775,2620,2630,2630,2620,5067
20241007,124300,691934510,2635,2630,2635,2630,412
20241007,124200,690848950,2630,2630,2630,2630,0
20241007,124100,690848950,2630,2630,2630,2630,1
20241007,124000,690846320,2630,2630,2630,2630,0
20241007,123900,690846320,2630,2630,2630,2630,1148
20241007,123800,687827080,2625,2625,2625,2625,1
20241007,123700,687824455,2625,2625,2625,2625,0
20241007,123600,687824455,2625,2625,2625,2625,500
20241007,123500,686511955,2630,2630,2630,2630,0
20241007,123400,686511955,2630,2630,2630,2630,0
20241007,123300,686511955,2630,2630,2630,2630,7
20241007,123200,686493545,2630,2625,2630,2620,130
20241007,123100,686152375,2625,2625,2625,2625,0
20241007,123000,686152375,2625,2625,2625,2625,60
20241007,122900,685994875,2625,2630,2630,2625,200
20241007,122800,685469835,2630,2630,2630,2630,472
20241007,122700,684228475,2635,2635,2635,2635,0
20241007,122600,684228475,2635,2635,2635,2630,62
20241007,122500,684065355,2635,2635,2635,2635,0
20241007,122400,684065355,2635,2635,2635,2635,0
20241007,122300,684065355,2635,2630,2635,2630,4
20241007,122200,684054825,2635,2635,2635,2635,1
20241007,122100,684052190,2625,2625,2625,2625,0
20241007,122000,684052190,2625,2625,2625,2625,0
20241007,121900,684052190,2625,2625,2625,2625,0
20241007,121800,684052190,2625,2625,2625,2625,0
20241007,121700,684052190,2625,2630,2630,2625,772
20241007,121600,682025445,2635,2635,2635,2635,27
20241007,121500,681954300,2635,2635,2635,2635,510
20241007,121400,680610450,2640,2635,2640,2635,152
20241007,121300,680209175,2635,2635,2635,2635,120
20241007,121200,679892975,2635,2630,2635,2630,402
20241007,121100,678833715,2635,2635,2635,2635,0
20241007,121000,678833715,2635,2635,2635,2635,1
20241007,120900,678831080,2635,2635,2635,2635,0
20241007,120800,678831080,2635,2635,2635,2635,500
20241007,120700,677513580,2630,2630,2630,2630,0
20241007,120600,677513580,2630,2630,2630,2630,5
20241007,120500,677500430,2635,2635,2635,2635,0
20241007,120400,677500430,2635,2635,2635,2635,263
20241007,120300,676807425,2635,2635,2635,2635,0
20241007,120200,676807425,2635,2635,2635,2635,0
20241007,120100,676807425,2635,2635,2635,2635,200
20241007,120000,676280425,2635,2635,2635,2635,3900
20241007,115900,666003925,2635,2635,2635,2635,0
20241007,115800,666003925,2635,2635,2635,2635,1100
20241007,115700,663105425,2635,2635,2635,2635,0
20241007,115600,663105425,2635,2635,2635,2635,14
20241007,115500,663068535,2635,2635,2635,2635,0
20241007,115400,663068535,2635,2635,2635,2635,1
20241007,115300,663065900,2635,2635,2635,2635,0
20241007,115200,663065900,2635,2635,2635,2635,216
20241007,115100,662496740,2635,2635,2635,2635,601
20241007,115000,660913105,2630,2630,2630,2630,0
20241007,114900,660913105,2630,2635,2635,2630,260
20241007,114800,660229255,2625,2625,2625,2625,0
20241007,114700,660229255,2625,2625,2625,2625,0
20241007,114600,660229255,2625,2625,2625,2625,61
20241007,114500,660069130,2635,2635,2635,2635,0
20241007,114400,660069130,2635,2635,2635,2635,1032
20241007,114300,657349810,2640,2625,2640,2625,309
20241007,114200,656534080,2630,2630,2630,2630,760
20241007,114100,654535280,2635,2635,2635,2635,0
20241007,114000,654535280,2635,2635,2635,2635,100
20241007,113900,654271780,2635,2635,2635,2635,0
20241007,113800,654271780,2635,2640,2640,2635,498
20241007,113700,652957085,2640,2640,2640,2640,80
20241007,113600,652745885,2650,2640,2650,2640,7164
20241007,113500,633798950,2640,2635,2640,2635,239
20241007,113400,633169180,2635,2635,2635,2635,0
20241007,113300,633169180,2635,2625,2635,2625,1602
20241007,113200,628958920,2630,2630,2630,2630,0
20241007,113100,628958920,2630,2630,2630,2630,200
20241007,113000,628432920,2635,2635,2635,2635,587
20241007,112900,626886175,2630,2630,2630,2630,212
20241007,112800,626328615,2625,2625,2625,2625,1000
20241007,112700,623703615,2630,2630,2630,2630,0
20241007,112600,623703615,2630,2630,2630,2630,88
20241007,112500,623472175,2630,2630,2630,2630,0
20241007,112400,623472175,2630,2630,2630,2630,1155
20241007,112300,620434525,2630,2625,2630,2625,531
20241007,112200,619040615,2625,2625,2625,2625,232
20241007,112100,618431615,2625,2625,2625,2625,100
20241007,112000,618169115,2625,2625,2625,2625,0
20241007,111900,618169115,2625,2625,2625,2625,15
20241007,111800,618129740,2625,2625,2625,2625,14
20241007,111700,618092990,2625,2625,2625,2625,900
20241007,111600,615730490,2625,2625,2625,2625,535
20241007,111500,614326115,2625,2625,2625,2625,600
20241007,111400,612751115,2620,2620,2620,2620,38
20241007,111300,612651555,2625,2625,2625,2625,0
20241007,111200,612651555,2625,2625,2625,2625,600
20241007,111100,611076555,2625,2625,2625,2625,400
20241007,111000,610026555,2620,2620,2620,2620,10
20241007,110900,610000355,2620,2620,2620,2620,8
20241007,110800,609979395,2630,2630,2630,2630,20
20241007,110700,609926795,2630,2630,2630,2630,200
20241007,110600,609400795,2620,2620,2620,2620,0
20241007,110500,609400795,2620,2620,2620,2620,1
20241007,110400,609398175,2625,2625,2625,2625,230
20241007,110300,608794425,2625,2625,2625,2625,0
20241007,110200,608794425,2625,2625,2625,2625,0
20241007,110100,608794425,2625,2625,2625,2625,50
20241007,110000,608663175,2625,2620,2625,2620,2436
20241007,105900,602277340,2615,2615,2615,2615,30
20241007,105800,602198890,2615,2615,2615,2615,1026
20241007,105700,599515900,2615,2615,2615,2615,101
20241007,105600,599251785,2620,2620,2620,2620,2
20241007,105500,599246545,2615,2615,2615,2615,146
20241007,105400,598864755,2615,2620,2620,2615,1287
20241007,105300,595492945,2620,2620,2620,2620,0
20241007,105200,595492945,2620,2625,2630,2620,11
20241007,105100,595464085,2620,2620,2620,2620,748
20241007,105000,593504325,2620,2620,2620,2620,0
20241007,104900,593504325,2620,2620,2620,2620,0
20241007,104800,593504325,2620,2620,2620,2620,500
20241007,104700,592194325,2620,2620,2620,2620,0
20241007,104600,592194325,2620,2620,2620,2620,1037
20241007,104500,589477385,2630,2630,2630,2630,0
20241007,104400,589477385,2630,2630,2630,2630,400
20241007,104300,588425385,2630,2625,2630,2625,2000
20241007,104200,583170850,2625,2625,2625,2625,417
20241007,104100,582076225,2630,2630,2630,2630,0
20241007,104000,582076225,2630,2630,2630,2630,0
20241007,103900,582076225,2630,2625,2630,2625,193
20241007,103800,581569595,2630,2630,2630,2630,20
20241007,103700,581516995,2630,2630,2630,2630,0
20241007,103600,581516995,2630,2630,2630,2630,0
20241007,103500,581516995,2630,2630,2630,2630,0
20241007,103400,581516995,2630,2630,2630,2630,1
20241007,103300,581514365,2625,2625,2625,2625,80
20241007,103200,581304365,2620,2620,2620,2620,0
20241007,103100,581304365,2620,2625,2625,2620,200
20241007,103000,580780100,2625,2625,2625,2625,0
20241007,102900,580780100,2625,2625,2625,2625,0
20241007,102800,580780100,2625,2625,2625,2625,788
20241007,102700,578711600,2625,2625,2625,2625,1204
20241007,102600,575551100,2620,2620,2620,2620,0
20241007,102500,575551100,2620,2620,2620,2620,55
20241007,102400,575407000,2625,2625,2625,2625,0
20241007,102300,575407000,2625,2625,2625,2625,456
20241007,102200,574210000,2625,2625,2625,2625,2
20241007,102100,574204750,2625,2625,2625,2625,20
20241007,102000,574152250,2620,2620,2620,2620,38
20241007,101900,574052690,2625,2625,2630,2625,784
20241007,101800,571994640,2625,2625,2630,2625,1537
20241007,101700,567959865,2625,2630,2630,2625,204
20241007,101600,567424340,2630,2630,2630,2630,0
20241007,101500,567424340,2630,2630,2630,2630,41
20241007,101400,567316510,2630,2635,2635,2630,14
20241007,101300,567279685,2630,2630,2630,2630,0
20241007,101200,567279685,2630,2630,2630,2630,195
20241007,101100,566766835,2630,2630,2630,2630,405
20241007,101000,565701685,2630,2630,2630,2630,300
20241007,100900,564912685,2635,2630,2635,2630,238
20241007,100800,564286305,2635,2635,2635,2635,13
20241007,100700,564252050,2640,2635,2640,2630,811
20241007,100600,562116905,2630,2640,2640,2630,453
20241007,100500,560923975,2635,2635,2635,2635,323
20241007,100400,560072870,2635,2640,2645,2635,512
20241007,100300,558723125,2640,2635,2640,2635,980
20241007,100200,556136290,2640,2635,2640,2625,89
20241007,100100,555901800,2635,2635,2635,2635,1300
20241007,100000,552476300,2635,2645,2645,2635,2811
20241007,095900,545041305,2640,2635,2640,2635,3592
20241007,095800,535573490,2630,2630,2635,2630,3132
20241007,095700,527327970,2630,2630,2630,2630,264
20241007,095600,526633650,2630,2630,2630,2630,120
20241007,095500,526318050,2630,2625,2630,2625,611
20241007,095400,524711320,2625,2625,2625,2625,16
20241007,095300,524669320,2625,2630,2630,2625,6
20241007,095200,524653565,2625,2625,2625,2625,0
20241007,095100,524653565,2625,2615,2625,2615,821
20241007,095000,522499940,2615,2615,2615,2615,0
20241007,094900,522499940,2615,2615,2615,2615,662
20241007,094800,520768810,2615,2615,2615,2615,400
20241007,094700,519722810,2610,2610,2610,2610,11
20241007,094600,519694100,2625,2620,2625,2620,1798
20241007,094500,514983325,2620,2615,2620,2615,987
20241007,094400,512402305,2615,2615,2615,2615,1369
20241007,094300,508822370,2620,2620,2620,2615,308
20241007,094200,508015415,2605,2610,2610,2605,4725
20241007,094100,495706710,2610,2620,2620,2610,2137
20241007,094000,490120725,2620,2625,2630,2620,921
20241007,093900,487702875,2625,2625,2625,2625,0
20241007,093800,487702875,2625,2625,2625,2625,741
20241007,093700,485757750,2630,2630,2630,2630,0
20241007,093600,485757750,2630,2630,2630,2620,963
20241007,093500,483225660,2630,2620,2630,2620,263
20241007,093400,482534410,2630,2625,2630,2620,2263
20241007,093300,476592620,2625,2625,2625,2625,87
20241007,093200,476364245,2620,2620,2625,2620,1704
20241007,093100,471896575,2610,2620,2620,2610,702
20241007,093000,470058205,2615,2610,2615,2610,50
20241007,092900,469927605,2610,2620,2620,2610,1809
20241007,092800,465190245,2620,2615,2620,2615,521
20241007,092700,463825750,2615,2615,2615,2615,502
20241007,092600,462513020,2610,2610,2610,2610,1213
20241007,092500,459347090,2610,2610,2610,2610,62
20241007,092400,459185270,2615,2615,2615,2615,0
20241007,092300,459185270,2615,2625,2625,2615,519
20241007,092200,457826145,2625,2625,2625,2625,40
20241007,092100,457721145,2625,2625,2625,2625,540
20241007,092000,456303645,2625,2630,2630,2600,5803
20241007,091900,441128825,2635,2625,2635,2625,5510
20241007,091800,426632690,2625,2615,2625,2600,3292
20241007,091700,418004495,2615,2610,2615,2595,2326
20241007,091600,411937575,2610,2605,2610,2605,453
20241007,091500,410757485,2605,2610,2610,2605,259
20241007,091400,410082550,2610,2615,2615,2605,1165
20241007,091300,407038125,2615,2605,2615,2600,2538
20241007,091200,400427530,2605,2605,2625,2600,7518
20241007,091100,380755590,2600,2600,2620,2600,524
20241007,091000,379393145,2600,2615,2625,2600,1922
20241007,090900,374368640,2600,2645,2655,2585,26329
20241007,090800,305738535,2655,2615,2655,2600,13212
20241007,090700,270929615,2610,2645,2650,2610,6154
20241007,090600,254729570,2645,2680,2680,2590,19353
20241007,090500,203504035,2680,2580,2690,2580,57150
20241007,090400,52597650,2575,2555,2575,2540,5308
20241007,090300,38967985,2550,2525,2550,2520,4610
20241007,090200,27263735,2535,2530,2535,2530,589
20241007,090100,25770625,2530,2505,2530,2505,9366
20241007,090000,2165000,2500,2500,2500,2500,866