199800/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,205300,1895950400,58800,58800,58800,58800,395
20241007,205200,1895950400,58800,58800,58800,58800,0
20241007,205100,1895950400,58800,58800,58800,58800,0
20241007,205000,1895950400,58800,58800,58800,58800,0
20241007,204900,1895950400,58800,58800,58800,58800,0
20241007,204800,1895950400,58800,58800,58800,58800,0
20241007,204700,1895950400,58800,58800,58800,58800,0
20241007,204600,1895950400,58800,58800,58800,58800,0
20241007,204500,1895950400,58800,58800,58800,58800,0
20241007,204400,1895950400,58800,58800,58800,58800,0
20241007,204300,1895950400,58800,58800,58800,58800,0
20241007,204200,1895950400,58800,58800,58800,58800,0
20241007,204100,1895950400,58800,58800,58800,58800,0
20241007,204000,1895950400,58800,58800,58800,58800,0
20241007,203900,1895950400,58800,58800,58800,58800,0
20241007,203800,1895950400,58800,58800,58800,58800,0
20241007,203700,1895950400,58800,58800,58800,58800,0
20241007,203600,1895950400,58800,58800,58800,58800,0
20241007,203500,1895950400,58800,58800,58800,58800,0
20241007,203400,1895950400,58800,58800,58800,58800,0
20241007,203300,1895950400,58800,58800,58800,58800,0
20241007,203200,1895950400,58800,58800,58800,58800,0
20241007,203100,1895950400,58800,58800,58800,58800,0
20241007,203000,1895950400,58800,58800,58800,58800,0
20241007,202900,1895950400,58800,58800,58800,58800,0
20241007,202800,1895950400,58800,58800,58800,58800,0
20241007,202700,1895950400,58800,58800,58800,58800,0
20241007,202600,1895950400,58800,58800,58800,58800,0
20241007,202500,1895950400,58800,58800,58800,58800,0
20241007,202400,1895950400,58800,58800,58800,58800,0
20241007,202300,1895950400,58800,58800,58800,58800,395
20241007,202200,1895950400,58800,58800,58800,58800,0
20241007,202100,1895950400,58800,58800,58800,58800,0
20241007,202000,1895950400,58800,58800,58800,58800,0
20241007,201900,1895950400,58800,58800,58800,58800,0
20241007,201800,1895950400,58800,58800,58800,58800,0
20241007,201700,1895950400,58800,58800,58800,58800,0
20241007,201600,1895950400,58800,58800,58800,58800,0
20241007,201500,1895950400,58800,58800,58800,58800,0
20241007,201400,1895950400,58800,58800,58800,58800,0
20241007,201300,1895950400,58800,58800,58800,58800,0
20241007,201200,1895950400,58800,58800,58800,58800,0
20241007,201100,1895950400,58800,58800,58800,58800,0
20241007,201000,1895950400,58800,58800,58800,58800,0
20241007,200900,1895950400,58800,58800,58800,58800,0
20241007,200800,1895950400,58800,58800,58800,58800,0
20241007,200700,1895950400,58800,58800,58800,58800,0
20241007,200600,1895950400,58800,58800,58800,58800,0
20241007,200500,1895950400,58800,58800,58800,58800,0
20241007,200400,1895950400,58800,58800,58800,58800,0
20241007,200300,1895950400,58800,58800,58800,58800,0
20241007,200200,1895950400,58800,58800,58800,58800,0
20241007,200100,1895950400,58800,58800,58800,58800,0
20241007,200000,1895950400,58800,58800,58800,58800,0
20241007,195900,1895950400,58800,58800,58800,58800,0
20241007,195800,1895950400,58800,58800,58800,58800,0
20241007,195700,1895950400,58800,58800,58800,58800,0
20241007,195600,1895950400,58800,58800,58800,58800,0
20241007,195500,1895950400,58800,58800,58800,58800,0
20241007,195400,1895950400,58800,58800,58800,58800,0
20241007,195300,1895950400,58800,58800,58800,58800,395
20241007,195200,1895950400,58800,58800,58800,58800,0
20241007,195100,1895950400,58800,58800,58800,58800,0
20241007,195000,1895950400,58800,58800,58800,58800,0
20241007,194900,1895950400,58800,58800,58800,58800,0
20241007,194800,1895950400,58800,58800,58800,58800,0
20241007,194700,1895950400,58800,58800,58800,58800,0
20241007,194600,1895950400,58800,58800,58800,58800,0
20241007,194500,1895950400,58800,58800,58800,58800,0
20241007,194400,1895950400,58800,58800,58800,58800,0
20241007,194300,1895950400,58800,58800,58800,58800,0
20241007,194200,1895950400,58800,58800,58800,58800,0
20241007,194100,1895950400,58800,58800,58800,58800,0
20241007,194000,1895950400,58800,58800,58800,58800,0
20241007,193900,1895950400,58800,58800,58800,58800,0
20241007,193800,1895950400,58800,58800,58800,58800,0
20241007,193700,1895950400,58800,58800,58800,58800,0
20241007,193600,1895950400,58800,58800,58800,58800,0
20241007,193500,1895950400,58800,58800,58800,58800,0
20241007,193400,1895950400,58800,58800,58800,58800,0
20241007,193300,1895950400,58800,58800,58800,58800,0
20241007,193200,1895950400,58800,58800,58800,58800,0
20241007,193100,1895950400,58800,58800,58800,58800,0
20241007,193000,1895950400,58800,58800,58800,58800,0
20241007,192900,1895950400,58800,58800,58800,58800,0
20241007,192800,1895950400,58800,58800,58800,58800,0
20241007,192700,1895950400,58800,58800,58800,58800,0
20241007,192600,1895950400,58800,58800,58800,58800,0
20241007,192500,1895950400,58800,58800,58800,58800,0
20241007,192400,1895950400,58800,58800,58800,58800,0
20241007,192300,1895950400,58800,58800,58800,58800,395
20241007,192200,1895950400,58800,58800,58800,58800,0
20241007,192100,1895950400,58800,58800,58800,58800,0
20241007,192000,1895950400,58800,58800,58800,58800,0
20241007,191900,1895950400,58800,58800,58800,58800,0
20241007,191800,1895950400,58800,58800,58800,58800,0
20241007,191700,1895950400,58800,58800,58800,58800,0
20241007,191600,1895950400,58800,58800,58800,58800,0
20241007,191500,1895950400,58800,58800,58800,58800,0
20241007,191400,1895950400,58800,58800,58800,58800,0
20241007,191300,1895950400,58800,58800,58800,58800,0
20241007,191200,1895950400,58800,58800,58800,58800,0
20241007,191100,1895950400,58800,58800,58800,58800,0
20241007,191000,1895950400,58800,58800,58800,58800,0
20241007,190900,1895950400,58800,58800,58800,58800,0
20241007,190800,1895950400,58800,58800,58800,58800,0
20241007,190700,1895950400,58800,58800,58800,58800,0
20241007,190600,1895950400,58800,58800,58800,58800,0
20241007,190500,1895950400,58800,58800,58800,58800,0
20241007,190400,1895950400,58800,58800,58800,58800,0
20241007,190300,1895950400,58800,58800,58800,58800,0
20241007,190200,1895950400,58800,58800,58800,58800,0
20241007,190100,1895950400,58800,58800,58800,58800,0
20241007,190000,1895950400,58800,58800,58800,58800,0
20241007,185900,1895950400,58800,58800,58800,58800,0
20241007,185800,1895950400,58800,58800,58800,58800,0
20241007,185700,1895950400,58800,58800,58800,58800,0
20241007,185600,1895950400,58800,58800,58800,58800,0
20241007,185500,1895950400,58800,58800,58800,58800,0
20241007,185400,1895950400,58800,58800,58800,58800,0
20241007,185300,1895950400,58800,58800,58800,58800,395
20241007,185200,1895950400,58800,58800,58800,58800,0
20241007,185100,1895950400,58800,58800,58800,58800,0
20241007,185000,1895950400,58800,58800,58800,58800,0
20241007,184900,1895950400,58800,58800,58800,58800,0
20241007,184800,1895950400,58800,58800,58800,58800,0
20241007,184700,1895950400,58800,58800,58800,58800,0
20241007,184600,1895950400,58800,58800,58800,58800,0
20241007,184500,1895950400,58800,58800,58800,58800,0
20241007,184400,1895950400,58800,58800,58800,58800,0
20241007,184300,1895950400,58800,58800,58800,58800,0
20241007,184200,1895950400,58800,58800,58800,58800,0
20241007,184100,1895950400,58800,58800,58800,58800,0
20241007,184000,1895950400,58800,58800,58800,58800,0
20241007,183900,1895950400,58800,58800,58800,58800,0
20241007,183800,1895950400,58800,58800,58800,58800,0
20241007,183700,1895950400,58800,58800,58800,58800,0
20241007,183600,1895950400,58800,58800,58800,58800,0
20241007,183500,1895950400,58800,58800,58800,58800,0
20241007,183400,1895950400,58800,58800,58800,58800,0
20241007,183300,1895950400,58800,58800,58800,58800,0
20241007,183200,1895950400,58800,58800,58800,58800,0
20241007,183100,1895950400,58800,58800,58800,58800,0
20241007,183000,1895950400,58800,58800,58800,58800,0
20241007,182900,1895950400,58800,58800,58800,58800,0
20241007,182800,1895950400,58800,58800,58800,58800,0
20241007,182700,1895950400,58800,58800,58800,58800,0
20241007,182600,1895950400,58800,58800,58800,58800,0
20241007,182500,1895950400,58800,58800,58800,58800,0
20241007,182400,1895950400,58800,58800,58800,58800,0
20241007,182300,1895950400,58800,58800,58800,58800,395
20241007,182200,1895950400,58800,58800,58800,58800,0
20241007,182100,1895950400,58800,58800,58800,58800,0
20241007,182000,1895950400,58800,58800,58800,58800,0
20241007,181900,1895950400,58800,58800,58800,58800,0
20241007,181800,1895950400,58800,58800,58800,58800,0
20241007,181700,1895950400,58800,58800,58800,58800,0
20241007,181600,1895950400,58800,58800,58800,58800,0
20241007,181500,1895950400,58800,58800,58800,58800,0
20241007,181400,1895950400,58800,58800,58800,58800,0
20241007,181300,1895950400,58800,58800,58800,58800,0
20241007,181200,1895950400,58800,58800,58800,58800,0
20241007,181100,1895950400,58800,58800,58800,58800,0
20241007,181000,1895950400,58800,58800,58800,58800,0
20241007,180900,1895950400,58800,58800,58800,58800,0
20241007,180800,1895950400,58800,58800,58800,58800,0
20241007,180700,1895950400,58800,58800,58800,58800,0
20241007,180600,1895950400,58800,58800,58800,58800,0
20241007,180500,1895950400,58800,58800,58800,58800,0
20241007,180400,1895950400,58800,58800,58800,58800,0
20241007,180300,1895950400,58800,58800,58800,58800,0
20241007,180200,1895950400,58800,58800,58800,58800,0
20241007,180100,1895950400,58800,58800,58800,58800,0
20241007,180000,1895950400,58800,58800,58800,58800,0
20241007,175900,1895950400,58800,58800,58800,58800,0
20241007,175800,1895950400,58800,58800,58800,58800,0
20241007,175700,1895950400,58800,58800,58800,58800,0
20241007,175600,1895950400,58800,58800,58800,58800,0
20241007,175500,1895950400,58800,58800,58800,58800,0
20241007,175400,1895950400,58800,58800,58800,58800,0
20241007,175300,1895950400,58800,58800,58800,58800,395
20241007,175200,1895950400,58800,58800,58800,58800,0
20241007,175100,1895950400,58800,58800,58800,58800,0
20241007,175000,1895950400,58800,58800,58800,58800,0
20241007,174900,1895950400,58800,58800,58800,58800,0
20241007,174800,1895950400,58800,58800,58800,58800,0
20241007,174700,1895950400,58800,58800,58800,58800,0
20241007,174600,1895950400,58800,58800,58800,58800,0
20241007,174500,1895950400,58800,58800,58800,58800,0
20241007,174400,1895950400,58800,58800,58800,58800,0
20241007,174300,1895950400,58800,58800,58800,58800,0
20241007,174200,1895950400,58800,58800,58800,58800,0
20241007,174100,1895950400,58800,58800,58800,58800,0
20241007,174000,1895950400,58800,58800,58800,58800,0
20241007,173900,1895950400,58800,58800,58800,58800,0
20241007,173800,1895950400,58800,58800,58800,58800,0
20241007,173700,1895950400,58800,58800,58800,58800,0
20241007,173600,1895950400,58800,58800,58800,58800,0
20241007,173500,1895950400,58800,58800,58800,58800,0
20241007,173400,1895950400,58800,58800,58800,58800,0
20241007,173300,1895950400,58800,58800,58800,58800,0
20241007,173200,1895950400,58800,58800,58800,58800,0
20241007,173100,1895950400,58800,58800,58800,58800,0
20241007,173000,1895950400,58800,58800,58800,58800,0
20241007,172900,1895950400,58800,58800,58800,58800,0
20241007,172800,1895950400,58800,58800,58800,58800,0
20241007,172700,1895950400,58800,58800,58800,58800,0
20241007,172600,1895950400,58800,58800,58800,58800,0
20241007,172500,1895950400,58800,58800,58800,58800,0
20241007,172400,1895950400,58800,58800,58800,58800,0
20241007,172300,1895950400,58800,58800,58800,58800,395
20241007,172200,1895950400,58800,58800,58800,58800,0
20241007,172100,1895950400,58800,58800,58800,58800,0
20241007,172000,1895950400,58800,58800,58800,58800,0
20241007,171900,1895950400,58800,58800,58800,58800,0
20241007,171800,1895950400,58800,58800,58800,58800,0
20241007,171700,1895950400,58800,58800,58800,58800,0
20241007,171600,1895950400,58800,58800,58800,58800,0
20241007,171500,1895950400,58800,58800,58800,58800,0
20241007,171400,1895950400,58800,58800,58800,58800,0
20241007,171300,1895950400,58800,58800,58800,58800,0
20241007,171200,1895950400,58800,58800,58800,58800,0
20241007,171100,1895950400,58800,58800,58800,58800,0
20241007,171000,1895950400,58800,58800,58800,58800,0
20241007,170900,1895950400,58800,58800,58800,58800,0
20241007,170800,1895950400,58800,58800,58800,58800,0
20241007,170700,1895950400,58800,58800,58800,58800,0
20241007,170600,1895950400,58800,58800,58800,58800,0
20241007,170500,1895950400,58800,58800,58800,58800,0
20241007,170400,1895950400,58800,58800,58800,58800,0
20241007,170300,1895950400,58800,58800,58800,58800,0
20241007,170200,1895950400,58800,58800,58800,58800,0
20241007,170100,1895950400,58800,58800,58800,58800,0
20241007,170000,1895950400,58800,58800,58800,58800,0
20241007,165900,1895950400,58800,58800,58800,58800,0
20241007,165800,1895950400,58800,58800,58800,58800,0
20241007,165700,1895950400,58800,58800,58800,58800,0
20241007,165600,1895950400,58800,58800,58800,58800,0
20241007,165500,1895950400,58800,58800,58800,58800,0
20241007,165400,1895950400,58800,58800,58800,58800,0
20241007,165300,1895950400,58800,58800,58800,58800,395
20241007,165200,1895950400,58800,58800,58800,58800,0
20241007,165100,1895950400,58800,58800,58800,58800,0
20241007,165000,1895950400,58800,58800,58800,58800,0
20241007,164900,1895950400,58800,58800,58800,58800,0
20241007,164800,1895950400,58800,58800,58800,58800,0
20241007,164700,1895950400,58800,58800,58800,58800,0
20241007,164600,1895950400,58800,58800,58800,58800,0
20241007,164500,1895950400,58800,58800,58800,58800,0
20241007,164400,1895950400,58800,58800,58800,58800,0
20241007,164300,1895950400,58800,58800,58800,58800,0
20241007,164200,1895950400,58800,58800,58800,58800,0
20241007,164100,1895950400,58800,58800,58800,58800,0
20241007,164000,1895950400,58800,58800,58800,58800,0
20241007,163900,1895950400,58800,58800,58800,58800,0
20241007,163800,1895950400,58800,58800,58800,58800,0
20241007,163700,1895950400,58800,58800,58800,58800,0
20241007,163600,1895950400,58800,58800,58800,58800,0
20241007,163500,1895950400,58800,58800,58800,58800,0
20241007,163400,1895950400,58800,58800,58800,58800,0
20241007,163300,1895950400,58800,58800,58800,58800,0
20241007,163200,1895950400,58800,58800,58800,58800,0
20241007,163100,1895950400,58800,58800,58800,58800,0
20241007,163000,1895950400,58800,58800,58800,58800,0
20241007,162900,1895950400,58800,58800,58800,58800,0
20241007,162800,1895950400,58800,58800,58800,58800,0
20241007,162700,1895950400,58800,58800,58800,58800,0
20241007,162600,1895950400,58800,58800,58800,58800,0
20241007,162500,1895950400,58800,58800,58800,58800,0
20241007,162400,1895950400,58800,58800,58800,58800,0
20241007,162300,1895950400,58800,58800,58800,58800,395
20241007,162200,1895950400,58800,58800,58800,58800,0
20241007,162100,1895950400,58800,58800,58800,58800,0
20241007,162000,1895950400,58800,58800,58800,58800,0
20241007,161900,1895950400,58800,58800,58800,58800,0
20241007,161800,1895950400,58800,58800,58800,58800,0
20241007,161700,1895950400,58800,58800,58800,58800,0
20241007,161600,1895950400,58800,58800,58800,58800,0
20241007,161500,1895950400,58800,58800,58800,58800,0
20241007,161400,1895950400,58800,58800,58800,58800,0
20241007,161300,1895950400,58800,58800,58800,58800,0
20241007,161200,1895950400,58800,58800,58800,58800,0
20241007,161100,1895950400,58800,58800,58800,58800,0
20241007,161000,1895950400,58800,58800,58800,58800,0
20241007,160900,1895950400,58800,58800,58800,58800,0
20241007,160800,1895950400,58800,58800,58800,58800,0
20241007,160700,1895950400,58800,58800,58800,58800,0
20241007,160600,1895950400,58800,58800,58800,58800,0
20241007,160500,1895950400,58800,58800,58800,58800,0
20241007,160400,1895950400,58800,58800,58800,58800,0
20241007,160300,1895950400,58800,58800,58800,58800,0
20241007,160200,1895950400,58800,58800,58800,58800,0
20241007,160100,1895950400,58800,58800,58800,58800,0
20241007,160000,1895950400,58800,58800,58800,58800,0
20241007,155900,1895950400,58800,58800,58800,58800,0
20241007,155800,1895950400,58800,58800,58800,58800,0
20241007,155700,1895950400,58800,58800,58800,58800,0
20241007,155600,1895950400,58800,58800,58800,58800,0
20241007,155500,1895950400,58800,58800,58800,58800,0
20241007,155400,1895950400,58800,58800,58800,58800,0
20241007,155300,1895950400,58800,58800,58800,58800,395
20241007,155200,1895950400,58800,58800,58800,58800,0
20241007,155100,1895950400,58800,58800,58800,58800,0
20241007,155000,1895950400,58800,58800,58800,58800,0
20241007,154900,1895950400,58800,58800,58800,58800,0
20241007,154800,1895950400,58800,58800,58800,58800,0
20241007,154700,1895950400,58800,58800,58800,58800,0
20241007,154600,1895950400,58800,58800,58800,58800,0
20241007,154500,1895950400,58800,58800,58800,58800,0
20241007,154400,1895950400,58800,58800,58800,58800,0
20241007,154300,1895950400,58800,58800,58800,58800,0
20241007,154200,1895950400,58800,58800,58800,58800,0
20241007,154100,1895950400,58800,58800,58800,58800,0
20241007,154000,1895950400,58800,58800,58800,58800,0
20241007,153900,1895950400,58800,58800,58800,58800,0
20241007,153800,1895950400,58800,58800,58800,58800,0
20241007,153700,1895950400,58800,58800,58800,58800,0
20241007,153600,1895950400,58800,58800,58800,58800,0
20241007,153500,1895950400,58800,58800,58800,58800,0
20241007,153400,1895950400,58800,58800,58800,58800,0
20241007,153300,1895950400,58800,58800,58800,58800,0
20241007,153200,1895950400,58800,58800,58800,58800,0
20241007,153100,1895950400,58800,58800,58800,58800,0
20241007,153000,1895950400,58800,58800,58800,58800,395
20241007,152900,1872724400,58800,58800,58800,58800,0
20241007,152800,1872724400,58800,58800,58800,58800,0
20241007,152700,1872724400,58800,58800,58800,58800,0
20241007,152600,1872724400,58800,58800,58800,58800,0
20241007,152500,1872724400,58800,58800,58800,58800,0
20241007,152400,1872724400,58800,58800,58800,58800,0
20241007,152300,1872724400,58800,58800,58800,58800,0
20241007,152200,1872724400,58800,58800,58800,58800,0
20241007,152100,1872724400,58800,58800,58800,58800,0
20241007,152000,1872724400,58800,58800,58800,58800,0
20241007,151900,1872724400,58800,58500,58800,58500,53
20241007,151800,1869619800,58700,58600,58700,58500,100
20241007,151700,1863765200,58600,58700,58700,58600,11
20241007,151600,1863119600,58800,58600,58800,58600,7
20241007,151500,1862709200,58600,58600,58600,58600,454
20241007,151400,1836104800,58700,58700,58700,58700,1
20241007,151300,1836046100,58700,58700,58700,58700,0
20241007,151200,1836046100,58700,58800,58800,58700,41
20241007,151100,1833639300,58700,58700,58700,58700,0
20241007,151000,1833639300,58700,58700,58700,58700,115
20241007,150900,1826888800,58800,58800,58800,58800,34
20241007,150800,1824889600,58700,58700,58700,58700,8
20241007,150700,1824420000,58700,58700,58700,58700,20
20241007,150600,1823246000,58700,58700,58700,58700,16
20241007,150500,1822306800,58700,58700,58700,58600,89
20241007,150400,1817086700,58700,58700,58700,58700,2
20241007,150300,1816969300,58800,58800,58800,58800,10
20241007,150200,1816381300,58700,58700,58700,58700,54
20241007,150100,1813211500,58700,58700,58700,58700,51
20241007,150000,1810217800,58700,58700,58800,58700,98
20241007,145900,1804464700,58800,58800,58800,58800,2
20241007,145800,1804347100,58800,58700,58800,58700,2
20241007,145700,1804229600,58700,58700,58700,58700,0
20241007,145600,1804229600,58700,58900,58900,58600,149
20241007,145500,1795481700,58700,58800,58800,58700,8
20241007,145400,1795011600,58700,58900,58900,58700,58
20241007,145300,1791596900,58900,58700,58900,58700,6
20241007,145200,1791243700,58900,58800,58900,58800,12
20241007,145100,1790538000,58600,58700,58800,58600,45
20241007,145000,1787892600,58600,58600,58700,58600,100
20241007,144900,1782032500,58700,58700,58700,58700,108
20241007,144800,1775692900,58700,58700,58900,58700,143
20241007,144700,1767272600,58700,58800,58800,58700,9
20241007,144600,1766744000,58900,58900,58900,58600,72
20241007,144500,1762504800,58900,58900,58900,58900,3
20241007,144400,1762328100,58600,58800,58800,58600,42
20241007,144300,1759858900,58700,58600,58700,58600,35
20241007,144200,1757805700,58700,58700,58700,58700,85
20241007,144100,1752816200,58700,58700,58700,58700,1
20241007,144000,1752757500,58700,58700,58700,58700,10
20241007,143900,1752170500,58700,58700,58700,58700,14
20241007,143800,1751348700,58600,58600,58600,58600,2
20241007,143700,1751231500,58600,58600,58600,58600,15
20241007,143600,1750352500,58600,58600,58600,58600,2
20241007,143500,1750235300,58700,58700,58700,58700,34
20241007,143400,1748239500,58700,58700,58700,58700,18
20241007,143300,1747182900,58700,58700,58700,58700,2
20241007,143200,1747065500,58700,58700,58700,58700,11
20241007,143100,1746419800,58700,58700,58700,58700,4
20241007,143000,1746185000,58700,58700,58700,58700,0
20241007,142900,1746185000,58700,58900,58900,58700,3
20241007,142800,1746008700,58700,58700,58800,58700,24
20241007,142700,1744599300,58700,58700,58700,58700,12
20241007,142600,1743894900,58700,58800,58800,58700,14
20241007,142500,1743071900,58700,58700,58700,58700,0
20241007,142400,1743071900,58700,58700,58700,58700,24
20241007,142300,1741663100,58700,58700,58700,58700,58
20241007,142200,1738258500,58700,58700,58700,58700,2
20241007,142100,1738141100,58700,58700,58700,58700,14
20241007,142000,1737319300,58700,58700,58700,58700,0
20241007,141900,1737319300,58700,58700,58700,58700,2
20241007,141800,1737201900,58700,58700,58700,58700,0
20241007,141700,1737201900,58700,58800,58900,58700,12
20241007,141600,1736496400,58800,58600,58900,58600,21
20241007,141500,1735263900,58800,58800,58800,58800,1000
20241007,141400,1676463900,58800,58700,58800,58600,17
20241007,141300,1675465900,58700,58700,58700,58700,6
20241007,141200,1675113700,58700,58700,58700,58700,5
20241007,141100,1674820200,58700,58600,58700,58600,7
20241007,141000,1674409500,58700,58800,58800,58700,6
20241007,140900,1674057200,58600,58700,58700,58600,3
20241007,140800,1673881300,58700,58600,58700,58600,234
20241007,140700,1660165500,58700,58700,58700,58700,2
20241007,140600,1660048100,58700,58600,58700,58600,12
20241007,140500,1659343900,58800,58800,58800,58800,0
20241007,140400,1659343900,58800,58600,58800,58600,77
20241007,140300,1654824100,58600,58600,58600,58600,0
20241007,140200,1654824100,58600,58600,58600,58600,12
20241007,140100,1654120900,58600,58600,58600,58600,2
20241007,140000,1654003700,58700,58600,58700,58600,15
20241007,135900,1653124300,58700,58700,58700,58700,5
20241007,135800,1652830800,58700,58700,58700,58700,10
20241007,135700,1652243800,58600,58700,58700,58600,37
20241007,135600,1650075100,58800,58800,58800,58700,321
20241007,135500,1631213200,58800,58800,58800,58800,63
20241007,135400,1627508800,58800,58900,58900,58800,468
20241007,135300,1599988700,58900,59000,59000,58900,18
20241007,135200,1598928200,58900,58900,58900,58900,2
20241007,135100,1598810400,58900,58900,58900,58900,59
20241007,135000,1595335300,58900,58900,58900,58900,2
20241007,134900,1595217500,58900,58900,58900,58900,39
20241007,134800,1592920400,59000,59000,59000,59000,19
20241007,134700,1591799400,58900,58900,58900,58900,7
20241007,134600,1591387100,58900,58900,58900,58900,28
20241007,134500,1589737900,58900,58900,58900,58900,5
20241007,134400,1589443400,58800,59000,59000,58800,7
20241007,134300,1589030800,59100,59100,59100,59100,1
20241007,134200,1588971700,58800,59100,59100,58800,23
20241007,134100,1587619000,58800,59000,59000,58800,581
20241007,134000,1553341000,59000,59100,59100,59000,26
20241007,133900,1551805500,59200,59100,59200,59000,33
20241007,133800,1549855300,59000,59000,59000,59000,11
20241007,133700,1549206300,59100,58800,59100,58800,104
20241007,133600,1543070400,59000,58800,59000,58800,43
20241007,133500,1540535100,58800,58800,59000,58800,37
20241007,133400,1538355000,58800,58800,58800,58800,4
20241007,133300,1538119800,58800,58800,58800,58800,80
20241007,133200,1533415800,58900,58900,58900,58900,51
20241007,133100,1530411900,58900,58900,58900,58900,10
20241007,133000,1529822900,58900,58900,58900,58900,30
20241007,132900,1528055900,59000,58900,59000,58900,7
20241007,132800,1527643100,58900,59000,59000,58900,76
20241007,132700,1523161700,59000,59000,59000,59000,42
20241007,132600,1520683700,59000,59000,59000,59000,0
20241007,132500,1520683700,59000,59100,59100,59000,41
20241007,132400,1518264100,59000,59100,59100,59000,596
20241007,132300,1483042800,59100,59100,59200,59100,338
20241007,132200,1463049500,59000,58900,59000,58900,130
20241007,132100,1455388700,58900,58800,58900,58800,13
20241007,132000,1454623200,58800,58800,58800,58800,426
20241007,131900,1429574400,58800,58800,59000,58800,121
20241007,131800,1422442700,58900,58700,58900,58700,78
20241007,131700,1417855100,58700,58700,58700,58700,2
20241007,131600,1417737700,58700,58700,58700,58700,12
20241007,131500,1417033300,58700,58700,58700,58700,4
20241007,131400,1416798500,58700,58600,58700,58600,60
20241007,131300,1413281500,58600,58600,58600,58600,2
20241007,131200,1413164300,58600,58600,58600,58600,2
20241007,131100,1413047100,58700,58700,58700,58700,48
20241007,131000,1410229500,58600,58600,58600,58600,13
20241007,130900,1409467700,58600,58600,58700,58600,6
20241007,130800,1409115800,58500,58500,58500,58500,19
20241007,130700,1408004300,58500,58600,58600,58500,15
20241007,130600,1407126500,58500,58500,58500,58500,0
20241007,130500,1407126500,58500,58500,58500,58500,12
20241007,130400,1406424500,58400,58400,58400,58400,0
20241007,130300,1406424500,58400,58400,58400,58400,2
20241007,130200,1406307700,58600,58300,58600,58300,4
20241007,130100,1406074200,58600,58400,58600,58400,50
20241007,130000,1403144400,58300,58400,58500,58300,41
20241007,125900,1400747600,58400,58400,58400,58400,0
20241007,125800,1400747600,58400,58400,58400,58400,2
20241007,125700,1400630800,58400,58400,58400,58400,13
20241007,125600,1399871600,58500,58500,58500,58500,17
20241007,125500,1398877100,58500,58400,58500,58300,72
20241007,125400,1394678700,58400,58400,58400,58400,5
20241007,125300,1394386700,58400,58500,58500,58400,7
20241007,125200,1393977400,58500,58400,58500,58400,12
20241007,125100,1393276500,58200,58300,58300,58200,13
20241007,125000,1392518800,58200,58200,58200,58200,2
20241007,124900,1392402400,58200,58200,58200,58200,30
20241007,124800,1390656400,58300,58200,58300,58200,15
20241007,124700,1389782100,58200,58200,58200,58200,4
20241007,124600,1389549300,58200,58200,58200,58200,13
20241007,124500,1388792700,58200,58200,58200,58200,2
20241007,124400,1388676300,58200,58200,58200,58200,0
20241007,124300,1388676300,58200,58100,58200,58100,13
20241007,124200,1387920000,58200,58200,58200,58200,22
20241007,124100,1386639600,58200,58200,58200,58200,25
20241007,124000,1385184600,58200,58200,58200,58200,2
20241007,123900,1385068200,58200,58200,58200,58200,10
20241007,123800,1384486200,58200,58200,58200,58200,50
20241007,123700,1381576200,58300,58300,58300,58300,17
20241007,123600,1380585100,58300,58300,58300,58300,12
20241007,123500,1379885500,58100,58100,58100,58100,2
20241007,123400,1379769300,58200,58200,58200,58200,28
20241007,123300,1378139700,58100,58200,58200,58100,14
20241007,123200,1377325500,58200,58200,58200,58200,0
20241007,123100,1377325500,58200,58200,58200,58200,92
20241007,123000,1371971100,58200,58200,58200,58200,123
20241007,122900,1364812500,58300,58300,58300,58300,0
20241007,122800,1364812500,58300,58300,58300,58300,102
20241007,122700,1358865900,58300,58300,58300,58200,20
20241007,122600,1357701000,58300,58200,58300,58200,3
20241007,122500,1357526300,58200,58200,58200,58200,1
20241007,122400,1357468100,58200,58400,58400,58200,30
20241007,122300,1355718100,58200,58200,58200,58200,17
20241007,122200,1354728700,58300,58400,58400,58300,309
20241007,122100,1336686600,58400,58500,58500,58400,25
20241007,122000,1335226300,58400,58400,58400,58400,17
20241007,121900,1334233500,58400,58500,58500,58400,66
20241007,121800,1330373800,58500,58500,58500,58500,3
20241007,121700,1330198300,58500,58500,58500,58500,0
20241007,121600,1330198300,58500,58500,58500,58500,2
20241007,121500,1330081300,58500,58500,58500,58500,17
20241007,121400,1329086800,58500,58500,58500,58500,2
20241007,121300,1328969800,58500,58500,58500,58500,5
20241007,121200,1328677300,58800,58700,58800,58600,38
20241007,121100,1326448000,58500,58600,58700,58500,12
20241007,121000,1325744800,58700,58600,58700,58600,51
20241007,120900,1322751200,58500,58500,58500,58500,2
20241007,120800,1322634200,58500,58500,58500,58500,35
20241007,120700,1320586700,58500,58500,58500,58500,94
20241007,120600,1315087700,58500,58800,58800,58500,102
20241007,120500,1309117400,59000,58500,59000,58500,78
20241007,120400,1304553400,58700,58500,59000,58400,962
20241007,120300,1247871900,58300,58400,58500,58300,102
20241007,120200,1241905800,58300,58300,58300,58300,21
20241007,120100,1240681500,58200,58200,58200,58200,1
20241007,120000,1240623300,58200,58200,58200,58200,0
20241007,115900,1240623300,58200,58100,58200,58100,20
20241007,115800,1239460300,58100,58100,58100,58100,11
20241007,115700,1238821200,58100,58100,58100,58100,12
20241007,115600,1238124000,58100,58100,58100,58100,2
20241007,115500,1238007800,58100,58100,58100,58100,0
20241007,115400,1238007800,58100,58100,58100,58100,64
20241007,115300,1234289400,58100,58100,58100,58100,0
20241007,115200,1234289400,58100,58100,58100,58100,2
20241007,115100,1234173200,58100,58100,58100,58100,12
20241007,115000,1233476000,58200,58200,58200,58200,50
20241007,114900,1230566000,58100,58100,58100,58100,12
20241007,114800,1229868800,58100,58100,58100,58100,8
20241007,114700,1229404000,58100,58200,58200,58100,11
20241007,114600,1228764000,58100,58100,58100,58100,21
20241007,114500,1227543900,58200,58200,58200,58200,20
20241007,114400,1226379900,58100,58100,58100,58100,2
20241007,114300,1226263700,58100,58100,58100,58100,1000
20241007,114200,1168163700,58100,58100,58100,58100,2
20241007,114100,1168047500,58300,58100,58300,58100,3
20241007,114000,1167873000,58500,58400,58500,58400,115
20241007,113900,1161152500,58100,58100,58100,58100,1
20241007,113800,1161094400,58100,58200,58200,58100,291
20241007,113700,1144182100,58200,58200,58200,58200,3
20241007,113600,1144007500,58200,58200,58200,58200,2
20241007,113500,1143891100,58200,58200,58200,58200,11
20241007,113400,1143250900,58200,58200,58200,58200,47
20241007,113300,1140515500,58200,58200,58200,58200,0
20241007,113200,1140515500,58200,58300,58300,58200,57
20241007,113100,1137192600,58300,58200,58300,58200,12
20241007,113000,1136493200,58200,58200,58200,58200,36
20241007,112900,1134398000,58200,58300,58300,58200,6
20241007,112800,1134048700,58300,58300,58300,58300,1
20241007,112700,1133990400,58200,58200,58200,58200,213
20241007,112600,1121593800,58200,58200,58200,58200,4
20241007,112500,1121361000,58400,58300,58400,58200,51
20241007,112400,1118392100,58200,58200,58300,58200,18
20241007,112300,1117344000,58300,58300,58300,58200,19
20241007,112200,1116236400,58200,58200,58200,58200,3
20241007,112100,1116061800,58200,58200,58200,58200,10
20241007,112000,1115479800,58200,58300,58300,58200,5
20241007,111900,1115188500,58200,58200,58300,58200,58
20241007,111800,1111809500,58200,58200,58200,58200,38
20241007,111700,1109597900,58200,58200,58200,58200,1
20241007,111600,1109539700,58200,58200,58200,58200,11
20241007,111500,1108899500,58200,58300,58300,58200,72
20241007,111400,1104702100,58300,58300,58300,58300,2
20241007,111300,1104585500,58300,58300,58300,58300,16
20241007,111200,1103652700,58300,58200,58300,58200,7
20241007,111100,1103244800,58200,58200,58200,58200,17
20241007,111000,1102255400,58200,58200,58200,58200,30
20241007,110900,1100509400,58200,58200,58200,58200,2
20241007,110800,1100393000,58200,58300,58300,58200,548
20241007,110700,1068497300,58200,58200,58200,58200,1
20241007,110600,1068439100,58200,58300,58300,58200,20
20241007,110500,1067273900,58300,58300,58300,58300,14
20241007,110400,1066457700,58300,58300,58300,58300,2
20241007,110300,1066341100,58200,58200,58200,58200,0
20241007,110200,1066341100,58200,58500,58500,58200,25
20241007,110100,1064882200,58200,58300,58300,58200,20
20241007,110000,1063716900,58200,58200,58200,58200,13
20241007,105900,1062960300,58200,58200,58200,58200,111
20241007,105800,1056500100,58200,58200,58200,58200,5
20241007,105700,1056209100,58200,58200,58200,58200,27
20241007,105600,1054637700,58300,58300,58300,58300,0
20241007,105500,1054637700,58300,58200,58300,58200,17
20241007,105400,1053647000,58100,58100,58100,58100,12
20241007,105300,1052949800,58200,58200,58200,58200,1
20241007,105200,1052891600,58200,58100,58200,58100,34
20241007,105100,1050915500,58000,58000,58000,58000,0
20241007,105000,1050915500,58000,58100,58300,58000,11
20241007,104900,1050276400,58100,58000,58100,58000,17
20241007,104800,1049290200,58100,58100,58200,58100,18
20241007,104700,1048244200,58100,58100,58100,58100,2
20241007,104600,1048128000,58100,58000,58100,58000,20
20241007,104500,1046967100,58100,58000,58100,58000,2
20241007,104400,1046851000,58000,58000,58000,58000,0
20241007,104300,1046851000,58000,58100,58100,58000,69
20241007,104200,1042848000,58100,58100,58100,58100,52
20241007,104100,1039826800,58100,58200,58200,58100,26
20241007,104000,1038316100,58200,58100,58200,58100,7
20241007,103900,1037908900,58100,58200,58200,58100,2
20241007,103800,1037792600,58100,58200,58200,58100,24
20241007,103700,1036398100,58200,58100,58200,58100,9
20241007,103600,1035874500,58200,58200,58200,58200,113
20241007,103500,1029297900,58200,58200,58200,58200,11
20241007,103400,1028657700,58200,58200,58200,58200,0
20241007,103300,1028657700,58200,58200,58200,58200,2
20241007,103200,1028541300,58200,58100,58200,58100,12
20241007,103100,1027843100,58100,58100,58100,58100,1
20241007,103000,1027785000,58100,58100,58100,58100,2
20241007,102900,1027668800,58100,58100,58100,58100,0
20241007,102800,1027668800,58100,58200,58200,58100,35
20241007,102700,1025632000,58200,58200,58200,58200,33
20241007,102600,1023711400,58300,58400,58400,58300,16
20241007,102500,1022778100,58400,58400,58400,58300,12
20241007,102400,1022077500,58500,58500,58500,58500,7
20241007,102300,1021668000,58400,58400,58400,58300,31
20241007,102200,1019857700,58400,58300,58400,58300,3
20241007,102100,1019682600,58200,58000,58200,58000,48
20241007,102000,1016890000,58000,57900,58000,57900,8
20241007,101900,1016426200,57900,58000,58000,57900,11
20241007,101800,1015789200,57900,57900,57900,57900,2
20241007,101700,1015673400,57900,57900,57900,57900,66
20241007,101600,1011852000,57900,58000,58000,57800,269
20241007,101500,996277000,58000,57900,58000,57900,22
20241007,101400,995002700,57900,58200,58200,57900,2386
20241007,101300,856577600,58200,58200,58200,58200,43
20241007,101200,854075000,58200,58300,58300,58200,160
20241007,101100,844762000,58200,58200,58200,58200,2
20241007,101000,844645600,58200,58300,58300,58200,424
20241007,100900,819945100,58300,58400,58400,58300,62
20241007,100800,816327000,58400,58300,58400,58300,32
20241007,100700,814461300,58300,58300,58300,58300,1
20241007,100600,814403000,58200,58200,58300,58200,215
20241007,100500,801870000,58300,58200,58300,58200,263
20241007,100400,786562900,58200,58200,58200,58200,12
20241007,100300,785864500,58200,58300,58300,58200,13
20241007,100200,785106800,58200,58200,58200,58200,7
20241007,100100,784699400,58200,58300,58300,58200,423
20241007,100000,760077900,58300,58300,58300,58200,13
20241007,095900,759320100,58400,58400,58400,58400,2
20241007,095800,759203300,58400,58200,58400,58200,4
20241007,095700,758970100,58200,58300,58300,58200,400
20241007,095600,735678100,58300,58400,58400,58300,23
20241007,095500,734335100,58300,58300,58300,58300,12
20241007,095400,733635500,58400,58300,58500,58300,29
20241007,095300,731942200,58300,58500,58500,58300,107
20241007,095200,725703100,58500,58200,58500,58200,209
20241007,095100,713499400,58200,58400,58400,58200,592
20241007,095000,678974500,58400,58500,58500,58400,311
20241007,094900,660792700,58600,58500,58600,58500,39
20241007,094800,658511100,58500,58500,58500,58500,142
20241007,094700,650204100,58600,58500,58600,58500,56
20241007,094600,646924100,58500,58600,58600,58500,3
20241007,094500,646748500,58600,58500,58600,58500,6
20241007,094400,646397400,58500,58500,58500,58500,143
20241007,094300,638031900,58500,58700,58900,58500,157
20241007,094200,628821600,58900,58800,58900,58600,140
20241007,094100,620609600,59000,58500,59000,58500,18
20241007,094000,619554400,58500,58500,58500,58500,36
20241007,093900,617448400,58600,58700,59000,58600,13
20241007,093800,616685100,59000,58700,59000,58500,45
20241007,093700,614044800,58800,58700,59000,58700,73
20241007,093600,609739800,59000,58700,59000,58400,67
20241007,093500,605802600,58500,58600,58600,58400,29
20241007,093400,604105600,58700,58900,58900,58700,39
20241007,093300,601812100,59000,58700,59000,58700,100
20241007,093200,595917600,58800,58800,59000,58800,19
20241007,093100,594799300,58700,58700,58700,58600,85
20241007,093000,589810000,58700,58700,58800,58600,112
20241007,092900,583240200,58800,58900,58900,58800,55
20241007,092800,580001100,58900,58400,58900,58400,127
20241007,092700,572530600,58500,58800,58900,58500,267
20241007,092600,556827400,58600,58500,58600,58400,155
20241007,092500,547770200,58600,58400,58600,58400,41
20241007,092400,545367800,58500,58400,58500,58400,96
20241007,092300,539752500,58300,58500,58500,58300,110
20241007,092200,533327300,58700,58600,58700,58600,2
20241007,092100,533210000,58500,58300,58500,58300,16
20241007,092000,532274800,58500,58400,58500,58300,212
20241007,091900,519906300,58400,58500,58500,58400,14
20241007,091800,519088600,58200,58200,58200,58200,309
20241007,091700,501104800,58200,58300,58400,58200,324
20241007,091600,482225600,58200,58200,58200,58200,49
20241007,091500,479373800,58300,58300,58300,58200,439
20241007,091400,453797200,58300,58400,58500,58300,212
20241007,091300,441414700,58400,58400,58900,58400,330
20241007,091200,422139000,58400,58600,58900,58400,71
20241007,091100,417983800,58700,59100,59200,58700,305
20241007,091000,400029300,59100,58600,59100,58600,90
20241007,090900,394741500,58600,58500,58600,58200,24
20241007,090800,393338800,58300,58100,58300,58100,508
20241007,090700,363744000,58000,58000,58500,58000,53
20241007,090600,360669500,58000,58200,58200,58000,434
20241007,090500,335483800,58200,58300,58300,58100,487
20241007,090400,307131800,58300,58300,58700,58200,402
20241007,090300,283664500,58200,58300,58600,58000,412
20241007,090200,259742200,58100,58200,58400,57600,1986
20241007,090100,144439800,58200,59000,59000,58100,1936
20241007,090000,31274000,59000,59200,59200,59000,529