099430/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,202000,1714718600,5160,5160,5160,5160,5910
20241008,201900,1714718600,5160,5160,5160,5160,0
20241008,201800,1714718600,5160,5160,5160,5160,0
20241008,201700,1714718600,5160,5160,5160,5160,0
20241008,201600,1714718600,5160,5160,5160,5160,0
20241008,201500,1714718600,5160,5160,5160,5160,0
20241008,201400,1714718600,5160,5160,5160,5160,0
20241008,201300,1714718600,5160,5160,5160,5160,0
20241008,201200,1714718600,5160,5160,5160,5160,0
20241008,201100,1714718600,5160,5160,5160,5160,0
20241008,201000,1714718600,5160,5160,5160,5160,0
20241008,200900,1714718600,5160,5160,5160,5160,0
20241008,200800,1714718600,5160,5160,5160,5160,0
20241008,200700,1714718600,5160,5160,5160,5160,0
20241008,200600,1714718600,5160,5160,5160,5160,0
20241008,200500,1714718600,5160,5160,5160,5160,0
20241008,200400,1714718600,5160,5160,5160,5160,0
20241008,200300,1714718600,5160,5160,5160,5160,0
20241008,200200,1714718600,5160,5160,5160,5160,0
20241008,200100,1714718600,5160,5160,5160,5160,0
20241008,200000,1714718600,5160,5160,5160,5160,0
20241008,195900,1714718600,5160,5160,5160,5160,0
20241008,195800,1714718600,5160,5160,5160,5160,0
20241008,195700,1714718600,5160,5160,5160,5160,0
20241008,195600,1714718600,5160,5160,5160,5160,0
20241008,195500,1714718600,5160,5160,5160,5160,0
20241008,195400,1714718600,5160,5160,5160,5160,0
20241008,195300,1714718600,5160,5160,5160,5160,0
20241008,195200,1714718600,5160,5160,5160,5160,0
20241008,195100,1714718600,5160,5160,5160,5160,0
20241008,195000,1714718600,5160,5160,5160,5160,5910
20241008,194900,1714718600,5160,5160,5160,5160,0
20241008,194800,1714718600,5160,5160,5160,5160,0
20241008,194700,1714718600,5160,5160,5160,5160,0
20241008,194600,1714718600,5160,5160,5160,5160,0
20241008,194500,1714718600,5160,5160,5160,5160,0
20241008,194400,1714718600,5160,5160,5160,5160,0
20241008,194300,1714718600,5160,5160,5160,5160,0
20241008,194200,1714718600,5160,5160,5160,5160,0
20241008,194100,1714718600,5160,5160,5160,5160,0
20241008,194000,1714718600,5160,5160,5160,5160,0
20241008,193900,1714718600,5160,5160,5160,5160,0
20241008,193800,1714718600,5160,5160,5160,5160,0
20241008,193700,1714718600,5160,5160,5160,5160,0
20241008,193600,1714718600,5160,5160,5160,5160,0
20241008,193500,1714718600,5160,5160,5160,5160,0
20241008,193400,1714718600,5160,5160,5160,5160,0
20241008,193300,1714718600,5160,5160,5160,5160,0
20241008,193200,1714718600,5160,5160,5160,5160,0
20241008,193100,1714718600,5160,5160,5160,5160,0
20241008,193000,1714718600,5160,5160,5160,5160,0
20241008,192900,1714718600,5160,5160,5160,5160,0
20241008,192800,1714718600,5160,5160,5160,5160,0
20241008,192700,1714718600,5160,5160,5160,5160,0
20241008,192600,1714718600,5160,5160,5160,5160,0
20241008,192500,1714718600,5160,5160,5160,5160,0
20241008,192400,1714718600,5160,5160,5160,5160,0
20241008,192300,1714718600,5160,5160,5160,5160,0
20241008,192200,1714718600,5160,5160,5160,5160,0
20241008,192100,1714718600,5160,5160,5160,5160,0
20241008,192000,1714718600,5160,5160,5160,5160,5910
20241008,191900,1714718600,5160,5160,5160,5160,0
20241008,191800,1714718600,5160,5160,5160,5160,0
20241008,191700,1714718600,5160,5160,5160,5160,0
20241008,191600,1714718600,5160,5160,5160,5160,0
20241008,191500,1714718600,5160,5160,5160,5160,0
20241008,191400,1714718600,5160,5160,5160,5160,0
20241008,191300,1714718600,5160,5160,5160,5160,0
20241008,191200,1714718600,5160,5160,5160,5160,0
20241008,191100,1714718600,5160,5160,5160,5160,0
20241008,191000,1714718600,5160,5160,5160,5160,0
20241008,190900,1714718600,5160,5160,5160,5160,0
20241008,190800,1714718600,5160,5160,5160,5160,0
20241008,190700,1714718600,5160,5160,5160,5160,0
20241008,190600,1714718600,5160,5160,5160,5160,0
20241008,190500,1714718600,5160,5160,5160,5160,0
20241008,190400,1714718600,5160,5160,5160,5160,0
20241008,190300,1714718600,5160,5160,5160,5160,0
20241008,190200,1714718600,5160,5160,5160,5160,0
20241008,190100,1714718600,5160,5160,5160,5160,0
20241008,190000,1714718600,5160,5160,5160,5160,0
20241008,185900,1714718600,5160,5160,5160,5160,0
20241008,185800,1714718600,5160,5160,5160,5160,0
20241008,185700,1714718600,5160,5160,5160,5160,0
20241008,185600,1714718600,5160,5160,5160,5160,0
20241008,185500,1714718600,5160,5160,5160,5160,0
20241008,185400,1714718600,5160,5160,5160,5160,0
20241008,185300,1714718600,5160,5160,5160,5160,0
20241008,185200,1714718600,5160,5160,5160,5160,0
20241008,185100,1714718600,5160,5160,5160,5160,0
20241008,185000,1714718600,5160,5160,5160,5160,5910
20241008,184900,1714718600,5160,5160,5160,5160,0
20241008,184800,1714718600,5160,5160,5160,5160,0
20241008,184700,1714718600,5160,5160,5160,5160,0
20241008,184600,1714718600,5160,5160,5160,5160,0
20241008,184500,1714718600,5160,5160,5160,5160,0
20241008,184400,1714718600,5160,5160,5160,5160,0
20241008,184300,1714718600,5160,5160,5160,5160,0
20241008,184200,1714718600,5160,5160,5160,5160,0
20241008,184100,1714718600,5160,5160,5160,5160,0
20241008,184000,1714718600,5160,5160,5160,5160,0
20241008,183900,1714718600,5160,5160,5160,5160,0
20241008,183800,1714718600,5160,5160,5160,5160,0
20241008,183700,1714718600,5160,5160,5160,5160,0
20241008,183600,1714718600,5160,5160,5160,5160,0
20241008,183500,1714718600,5160,5160,5160,5160,0
20241008,183400,1714718600,5160,5160,5160,5160,0
20241008,183300,1714718600,5160,5160,5160,5160,0
20241008,183200,1714718600,5160,5160,5160,5160,0
20241008,183100,1714718600,5160,5160,5160,5160,0
20241008,183000,1714718600,5160,5160,5160,5160,0
20241008,182900,1714718600,5160,5160,5160,5160,0
20241008,182800,1714718600,5160,5160,5160,5160,0
20241008,182700,1714718600,5160,5160,5160,5160,0
20241008,182600,1714718600,5160,5160,5160,5160,0
20241008,182500,1714718600,5160,5160,5160,5160,0
20241008,182400,1714718600,5160,5160,5160,5160,0
20241008,182300,1714718600,5160,5160,5160,5160,0
20241008,182200,1714718600,5160,5160,5160,5160,0
20241008,182100,1714718600,5160,5160,5160,5160,0
20241008,182000,1714718600,5160,5160,5160,5160,5910
20241008,181900,1714718600,5160,5160,5160,5160,0
20241008,181800,1714718600,5160,5160,5160,5160,0
20241008,181700,1714718600,5160,5160,5160,5160,0
20241008,181600,1714718600,5160,5160,5160,5160,0
20241008,181500,1714718600,5160,5160,5160,5160,0
20241008,181400,1714718600,5160,5160,5160,5160,0
20241008,181300,1714718600,5160,5160,5160,5160,0
20241008,181200,1714718600,5160,5160,5160,5160,0
20241008,181100,1714718600,5160,5160,5160,5160,0
20241008,181000,1714718600,5160,5160,5160,5160,0
20241008,180900,1714718600,5160,5160,5160,5160,0
20241008,180800,1714718600,5160,5160,5160,5160,0
20241008,180700,1714718600,5160,5160,5160,5160,0
20241008,180600,1714718600,5160,5160,5160,5160,0
20241008,180500,1714718600,5160,5160,5160,5160,0
20241008,180400,1714718600,5160,5160,5160,5160,0
20241008,180300,1714718600,5160,5160,5160,5160,0
20241008,180200,1714718600,5160,5160,5160,5160,0
20241008,180100,1714718600,5160,5160,5160,5160,0
20241008,180000,1714718600,5160,5160,5160,5160,0
20241008,175900,1714718600,5160,5160,5160,5160,0
20241008,175800,1714718600,5160,5160,5160,5160,0
20241008,175700,1714718600,5160,5160,5160,5160,0
20241008,175600,1714718600,5160,5160,5160,5160,0
20241008,175500,1714718600,5160,5160,5160,5160,0
20241008,175400,1714718600,5160,5160,5160,5160,0
20241008,175300,1714718600,5160,5160,5160,5160,0
20241008,175200,1714718600,5160,5160,5160,5160,0
20241008,175100,1714718600,5160,5160,5160,5160,0
20241008,175000,1714718600,5160,5160,5160,5160,5910
20241008,174900,1714718600,5160,5160,5160,5160,0
20241008,174800,1714718600,5160,5160,5160,5160,0
20241008,174700,1714718600,5160,5160,5160,5160,0
20241008,174600,1714718600,5160,5160,5160,5160,0
20241008,174500,1714718600,5160,5160,5160,5160,0
20241008,174400,1714718600,5160,5160,5160,5160,0
20241008,174300,1714718600,5160,5160,5160,5160,0
20241008,174200,1714718600,5160,5160,5160,5160,0
20241008,174100,1714718600,5160,5160,5160,5160,0
20241008,174000,1714718600,5160,5160,5160,5160,0
20241008,173900,1714718600,5160,5160,5160,5160,0
20241008,173800,1714718600,5160,5160,5160,5160,0
20241008,173700,1714718600,5160,5160,5160,5160,0
20241008,173600,1714718600,5160,5160,5160,5160,0
20241008,173500,1714718600,5160,5160,5160,5160,0
20241008,173400,1714718600,5160,5160,5160,5160,0
20241008,173300,1714718600,5160,5160,5160,5160,0
20241008,173200,1714718600,5160,5160,5160,5160,0
20241008,173100,1714718600,5160,5160,5160,5160,0
20241008,173000,1714718600,5160,5160,5160,5160,0
20241008,172900,1714718600,5160,5160,5160,5160,0
20241008,172800,1714718600,5160,5160,5160,5160,0
20241008,172700,1714718600,5160,5160,5160,5160,0
20241008,172600,1714718600,5160,5160,5160,5160,0
20241008,172500,1714718600,5160,5160,5160,5160,0
20241008,172400,1714718600,5160,5160,5160,5160,0
20241008,172300,1714718600,5160,5160,5160,5160,0
20241008,172200,1714718600,5160,5160,5160,5160,0
20241008,172100,1714718600,5160,5160,5160,5160,0
20241008,172000,1714718600,5160,5160,5160,5160,5910
20241008,171900,1714718600,5160,5160,5160,5160,0
20241008,171800,1714718600,5160,5160,5160,5160,0
20241008,171700,1714718600,5160,5160,5160,5160,0
20241008,171600,1714718600,5160,5160,5160,5160,0
20241008,171500,1714718600,5160,5160,5160,5160,0
20241008,171400,1714718600,5160,5160,5160,5160,0
20241008,171300,1714718600,5160,5160,5160,5160,0
20241008,171200,1714718600,5160,5160,5160,5160,0
20241008,171100,1714718600,5160,5160,5160,5160,0
20241008,171000,1714718600,5160,5160,5160,5160,0
20241008,170900,1714718600,5160,5160,5160,5160,0
20241008,170800,1714718600,5160,5160,5160,5160,0
20241008,170700,1714718600,5160,5160,5160,5160,0
20241008,170600,1714718600,5160,5160,5160,5160,0
20241008,170500,1714718600,5160,5160,5160,5160,0
20241008,170400,1714718600,5160,5160,5160,5160,0
20241008,170300,1714718600,5160,5160,5160,5160,0
20241008,170200,1714718600,5160,5160,5160,5160,0
20241008,170100,1714718600,5160,5160,5160,5160,0
20241008,170000,1714718600,5160,5160,5160,5160,0
20241008,165900,1714718600,5160,5160,5160,5160,0
20241008,165800,1714718600,5160,5160,5160,5160,0
20241008,165700,1714718600,5160,5160,5160,5160,0
20241008,165600,1714718600,5160,5160,5160,5160,0
20241008,165500,1714718600,5160,5160,5160,5160,0
20241008,165400,1714718600,5160,5160,5160,5160,0
20241008,165300,1714718600,5160,5160,5160,5160,0
20241008,165200,1714718600,5160,5160,5160,5160,0
20241008,165100,1714718600,5160,5160,5160,5160,0
20241008,165000,1714718600,5160,5160,5160,5160,5910
20241008,164900,1714718600,5160,5160,5160,5160,0
20241008,164800,1714718600,5160,5160,5160,5160,0
20241008,164700,1714718600,5160,5160,5160,5160,0
20241008,164600,1714718600,5160,5160,5160,5160,0
20241008,164500,1714718600,5160,5160,5160,5160,0
20241008,164400,1714718600,5160,5160,5160,5160,0
20241008,164300,1714718600,5160,5160,5160,5160,0
20241008,164200,1714718600,5160,5160,5160,5160,0
20241008,164100,1714718600,5160,5160,5160,5160,0
20241008,164000,1714718600,5160,5160,5160,5160,0
20241008,163900,1714718600,5160,5160,5160,5160,0
20241008,163800,1714718600,5160,5160,5160,5160,0
20241008,163700,1714718600,5160,5160,5160,5160,0
20241008,163600,1714718600,5160,5160,5160,5160,0
20241008,163500,1714718600,5160,5160,5160,5160,0
20241008,163400,1714718600,5160,5160,5160,5160,0
20241008,163300,1714718600,5160,5160,5160,5160,0
20241008,163200,1714718600,5160,5160,5160,5160,0
20241008,163100,1714718600,5160,5160,5160,5160,0
20241008,163000,1714718600,5160,5160,5160,5160,0
20241008,162900,1714718600,5160,5160,5160,5160,0
20241008,162800,1714718600,5160,5160,5160,5160,0
20241008,162700,1714718600,5160,5160,5160,5160,0
20241008,162600,1714718600,5160,5160,5160,5160,0
20241008,162500,1714718600,5160,5160,5160,5160,0
20241008,162400,1714718600,5160,5160,5160,5160,0
20241008,162300,1714718600,5160,5160,5160,5160,0
20241008,162200,1714718600,5160,5160,5160,5160,0
20241008,162100,1714718600,5160,5160,5160,5160,0
20241008,162000,1714718600,5160,5160,5160,5160,5910
20241008,161900,1714718600,5160,5160,5160,5160,0
20241008,161800,1714718600,5160,5160,5160,5160,0
20241008,161700,1714718600,5160,5160,5160,5160,0
20241008,161600,1714718600,5160,5160,5160,5160,0
20241008,161500,1714718600,5160,5160,5160,5160,0
20241008,161400,1714718600,5160,5160,5160,5160,0
20241008,161300,1714718600,5160,5160,5160,5160,0
20241008,161200,1714718600,5160,5160,5160,5160,0
20241008,161100,1714718600,5160,5160,5160,5160,0
20241008,161000,1714718600,5160,5160,5160,5160,0
20241008,160900,1714718600,5160,5160,5160,5160,0
20241008,160800,1714718600,5160,5160,5160,5160,0
20241008,160700,1714718600,5160,5160,5160,5160,0
20241008,160600,1714718600,5160,5160,5160,5160,0
20241008,160500,1714718600,5160,5160,5160,5160,0
20241008,160400,1714718600,5160,5160,5160,5160,0
20241008,160300,1714718600,5160,5160,5160,5160,0
20241008,160200,1714718600,5160,5160,5160,5160,0
20241008,160100,1714718600,5160,5160,5160,5160,0
20241008,160000,1714718600,5160,5160,5160,5160,0
20241008,155900,1714718600,5160,5160,5160,5160,0
20241008,155800,1714718600,5160,5160,5160,5160,0
20241008,155700,1714718600,5160,5160,5160,5160,0
20241008,155600,1714718600,5160,5160,5160,5160,0
20241008,155500,1714718600,5160,5160,5160,5160,0
20241008,155400,1714718600,5160,5160,5160,5160,0
20241008,155300,1714718600,5160,5160,5160,5160,0
20241008,155200,1714718600,5160,5160,5160,5160,0
20241008,155100,1714718600,5160,5160,5160,5160,0
20241008,155000,1714718600,5160,5160,5160,5160,5910
20241008,154900,1714718600,5160,5160,5160,5160,0
20241008,154800,1714718600,5160,5160,5160,5160,0
20241008,154700,1714718600,5160,5160,5160,5160,0
20241008,154600,1714718600,5160,5160,5160,5160,0
20241008,154500,1714718600,5160,5160,5160,5160,0
20241008,154400,1714718600,5160,5160,5160,5160,0
20241008,154300,1714718600,5160,5160,5160,5160,0
20241008,154200,1714718600,5160,5160,5160,5160,0
20241008,154100,1714718600,5160,5160,5160,5160,0
20241008,154000,1714718600,5160,5160,5160,5160,0
20241008,153900,1714718600,5160,5160,5160,5160,0
20241008,153800,1714718600,5160,5160,5160,5160,0
20241008,153700,1714718600,5160,5160,5160,5160,0
20241008,153600,1714718600,5160,5160,5160,5160,0
20241008,153500,1714718600,5160,5160,5160,5160,0
20241008,153400,1714718600,5160,5160,5160,5160,0
20241008,153300,1714718600,5160,5160,5160,5160,0
20241008,153200,1714718600,5160,5160,5160,5160,0
20241008,153100,1714718600,5160,5160,5160,5160,0
20241008,153000,1714718600,5160,5160,5160,5160,5910
20241008,152900,1684223000,5180,5180,5180,5180,0
20241008,152800,1684223000,5180,5180,5180,5180,0
20241008,152700,1684223000,5180,5180,5180,5180,0
20241008,152600,1684223000,5180,5180,5180,5180,0
20241008,152500,1684223000,5180,5180,5180,5180,0
20241008,152400,1684223000,5180,5180,5180,5180,0
20241008,152300,1684223000,5180,5180,5180,5180,0
20241008,152200,1684223000,5180,5180,5180,5180,0
20241008,152100,1684223000,5180,5180,5180,5180,0
20241008,152000,1684223000,5180,5180,5180,5180,0
20241008,151900,1684223000,5180,5200,5210,5170,2012
20241008,151800,1673774840,5200,5210,5210,5170,155
20241008,151700,1672972880,5210,5180,5210,5170,5096
20241008,151600,1646502910,5190,5170,5190,5170,1603
20241008,151500,1638203360,5170,5160,5180,5150,2552
20241008,151400,1625031410,5160,5180,5180,5150,954
20241008,151300,1620111790,5180,5160,5180,5160,1059
20241008,151200,1614647330,5180,5160,5180,5150,606
20241008,151100,1611518350,5180,5190,5190,5160,1309
20241008,151000,1604742440,5190,5190,5190,5190,1
20241008,150900,1604737250,5190,5170,5190,5150,1766
20241008,150800,1595592490,5170,5170,5170,5160,22
20241008,150700,1595478880,5170,5170,5170,5160,49
20241008,150600,1595225750,5170,5170,5170,5150,516
20241008,150500,1592566910,5170,5150,5170,5140,1113
20241008,150400,1586821690,5150,5160,5160,5140,608
20241008,150300,1583690520,5140,5170,5180,5140,4528
20241008,150200,1560350860,5180,5170,5180,5170,26
20241008,150100,1560216420,5170,5170,5170,5170,33
20241008,150000,1560045810,5170,5170,5180,5170,149
20241008,145900,1559274280,5170,5170,5170,5170,70
20241008,145800,1558912380,5180,5180,5180,5180,0
20241008,145700,1558912380,5180,5180,5180,5180,1
20241008,145600,1558907200,5170,5170,5170,5170,239
20241008,145500,1557671570,5170,5160,5170,5160,18
20241008,145400,1557578630,5170,5170,5170,5170,1
20241008,145300,1557573460,5180,5180,5180,5170,9226
20241008,145200,1509874890,5180,5170,5180,5170,1724
20241008,145100,1500961780,5150,5160,5170,5150,287
20241008,145000,1499482730,5160,5160,5160,5150,156
20241008,144900,1498677780,5160,5160,5160,5160,1
20241008,144800,1498672620,5150,5150,5160,5150,2236
20241008,144700,1487154400,5150,5150,5150,5150,195
20241008,144600,1486150150,5180,5160,5180,5140,2687
20241008,144500,1472314230,5180,5170,5180,5170,1496
20241008,144400,1464579860,5160,5160,5170,5150,469
20241008,144300,1462161690,5160,5160,5160,5160,7
20241008,144200,1462125570,5160,5170,5170,5150,928
20241008,144100,1457343480,5160,5160,5170,5150,1019
20241008,144000,1452087260,5170,5180,5190,5170,1138
20241008,143900,1446203760,5190,5190,5190,5190,0
20241008,143800,1446203760,5190,5190,5190,5190,0
20241008,143700,1446203760,5190,5170,5190,5170,203
20241008,143600,1445154200,5170,5170,5170,5170,87
20241008,143500,1444704410,5170,5160,5170,5160,8
20241008,143400,1444663070,5170,5170,5170,5160,9
20241008,143300,1444616550,5170,5170,5170,5170,1
20241008,143200,1444611380,5180,5190,5190,5120,30394
20241008,143100,1287813510,5180,5210,5210,5180,3767
20241008,143000,1268250950,5210,5200,5210,5200,176
20241008,142900,1267335740,5200,5210,5210,5200,208
20241008,142800,1266254060,5200,5200,5200,5200,517
20241008,142700,1263565660,5210,5210,5210,5210,2
20241008,142600,1263555240,5210,5210,5210,5210,101
20241008,142500,1263029030,5210,5210,5210,5210,100
20241008,142400,1262508030,5200,5210,5210,5200,2
20241008,142300,1262497620,5210,5210,5210,5210,6
20241008,142200,1262466360,5200,5210,5210,5200,821
20241008,142100,1258196950,5210,5200,5210,5200,174
20241008,142000,1257290680,5210,5210,5210,5210,100
20241008,141900,1256769680,5210,5210,5210,5210,5
20241008,141800,1256743630,5210,5200,5210,5200,668
20241008,141700,1253270020,5200,5200,5200,5200,311
20241008,141600,1251652820,5200,5210,5210,5200,567
20241008,141500,1248698760,5210,5210,5210,5210,552
20241008,141400,1245822840,5220,5220,5220,5220,0
20241008,141300,1245822840,5220,5220,5220,5220,1
20241008,141200,1245817620,5210,5210,5210,5210,0
20241008,141100,1245817620,5210,5220,5220,5210,421
20241008,141000,1243622000,5220,5220,5220,5220,685
20241008,140900,1240046300,5220,5220,5220,5220,401
20241008,140800,1237953080,5220,5220,5220,5220,410
20241008,140700,1235812880,5220,5210,5220,5200,1856
20241008,140600,1226124880,5210,5200,5210,5200,372
20241008,140500,1224190260,5220,5210,5220,5200,5123
20241008,140400,1197543180,5220,5220,5220,5220,3
20241008,140300,1197527520,5210,5210,5210,5210,0
20241008,140200,1197527520,5210,5210,5210,5210,238
20241008,140100,1196287540,5210,5210,5210,5210,0
20241008,140000,1196287540,5210,5220,5220,5210,2593
20241008,135900,1182777730,5220,5220,5220,5220,2
20241008,135800,1182767290,5210,5220,5220,5210,1060
20241008,135700,1177234100,5240,5240,5240,5240,4
20241008,135600,1177213140,5230,5230,5230,5230,195
20241008,135500,1176193290,5220,5220,5220,5220,100
20241008,135400,1175671290,5230,5230,5230,5230,15
20241008,135300,1175592840,5220,5220,5220,5220,1
20241008,135200,1175587620,5240,5240,5240,5240,42
20241008,135100,1175367540,5230,5220,5230,5210,1063
20241008,135000,1169808590,5230,5230,5230,5230,12
20241008,134900,1169745830,5200,5200,5200,5200,0
20241008,134800,1169745830,5200,5220,5230,5200,134
20241008,134700,1169048270,5200,5220,5220,5200,2561
20241008,134600,1155722080,5210,5210,5220,5210,116
20241008,134500,1155117680,5210,5220,5220,5210,488
20241008,134400,1152570340,5230,5220,5230,5220,81
20241008,134300,1152146720,5230,5220,5230,5220,6
20241008,134200,1152115350,5210,5220,5230,5210,26
20241008,134100,1151979400,5210,5200,5210,5200,1482
20241008,134000,1144263550,5190,5220,5220,5190,20
20241008,133900,1144159280,5220,5190,5220,5190,1646
20241008,133800,1135610490,5190,5210,5220,5190,4704
20241008,133700,1111122680,5210,5220,5220,5210,490
20241008,133600,1108565120,5220,5220,5220,5220,305
20241008,133500,1106973020,5230,5220,5230,5220,401
20241008,133400,1104875800,5210,5210,5220,5210,570
20241008,133300,1101904400,5220,5210,5220,5210,208
20241008,133200,1100820640,5210,5210,5210,5210,200
20241008,133100,1099778640,5210,5230,5230,5210,4573
20241008,133000,1075881470,5230,5230,5230,5230,1217
20241008,132900,1069516560,5220,5230,5230,5220,177
20241008,132800,1068592610,5200,5220,5220,5200,1707
20241008,132700,1059711460,5210,5210,5240,5200,4118
20241008,132600,1038263590,5210,5230,5230,5210,9033
20241008,132500,991158520,5240,5250,5250,5220,11252
20241008,132400,932274430,5250,5280,5280,5240,11449
20241008,132300,871996810,5270,5290,5290,5270,3095
20241008,132200,855646530,5300,5300,5300,5300,0
20241008,132100,855646530,5300,5300,5300,5300,924
20241008,132000,850749330,5330,5330,5330,5300,102
20241008,131900,850208670,5290,5300,5300,5290,727
20241008,131800,846362650,5330,5330,5330,5330,0
20241008,131700,846362650,5330,5330,5330,5330,0
20241008,131600,846362650,5330,5330,5330,5330,0
20241008,131500,846362650,5330,5330,5330,5330,1
20241008,131400,846357320,5300,5300,5300,5300,879
20241008,131300,841698620,5340,5340,5340,5340,0
20241008,131200,841698620,5340,5340,5340,5340,0
20241008,131100,841698620,5340,5340,5340,5340,0
20241008,131000,841698620,5340,5340,5340,5340,0
20241008,130900,841698620,5340,5340,5340,5340,0
20241008,130800,841698620,5340,5340,5340,5340,1
20241008,130700,841693280,5340,5340,5340,5340,1
20241008,130600,841687940,5340,5340,5340,5340,0
20241008,130500,841687940,5340,5340,5340,5340,50
20241008,130400,841420940,5340,5340,5340,5340,26
20241008,130300,841282100,5350,5340,5350,5340,3700
20241008,130200,821488920,5300,5310,5310,5300,491
20241008,130100,818883820,5350,5300,5350,5300,2442
20241008,130000,805842210,5330,5330,5330,5330,1
20241008,125900,805836880,5290,5290,5290,5290,2
20241008,125800,805826300,5290,5290,5290,5290,20
20241008,125700,805720500,5300,5300,5300,5300,170
20241008,125600,804819500,5330,5330,5330,5330,12
20241008,125500,804755540,5340,5340,5340,5340,2
20241008,125400,804744860,5340,5340,5340,5340,0
20241008,125300,804744860,5340,5340,5340,5340,0
20241008,125200,804744860,5340,5340,5340,5340,0
20241008,125100,804744860,5340,5340,5340,5340,5
20241008,125000,804718160,5290,5290,5290,5290,100
20241008,124900,804189160,5340,5330,5340,5330,581
20241008,124800,801089110,5330,5330,5330,5330,0
20241008,124700,801089110,5330,5330,5330,5330,5
20241008,124600,801062460,5290,5290,5290,5290,1
20241008,124500,801057170,5330,5330,5330,5330,0
20241008,124400,801057170,5330,5300,5330,5300,8
20241008,124300,801014620,5300,5300,5300,5300,2
20241008,124200,801004020,5320,5290,5320,5290,14
20241008,124100,800929810,5320,5290,5320,5290,5
20241008,124000,800903270,5280,5280,5280,5280,1500
20241008,123900,792983270,5290,5290,5290,5290,0
20241008,123800,792983270,5290,5280,5290,5280,23
20241008,123700,792861610,5290,5290,5290,5290,151
20241008,123600,792062820,5330,5330,5330,5330,0
20241008,123500,792062820,5330,5330,5330,5330,0
20241008,123400,792062820,5330,5330,5330,5330,100
20241008,123300,791529820,5330,5320,5330,5320,217
20241008,123200,790374630,5300,5300,5300,5300,0
20241008,123100,790374630,5300,5320,5320,5300,479
20241008,123000,787828350,5320,5320,5320,5320,0
20241008,122900,787828350,5320,5320,5320,5320,0
20241008,122800,787828350,5320,5290,5320,5290,154
20241008,122700,787012130,5330,5310,5330,5310,2
20241008,122600,787001490,5310,5320,5330,5310,1232
20241008,122500,780447270,5320,5320,5320,5320,0
20241008,122400,780447270,5320,5320,5320,5320,10
20241008,122300,780394070,5320,5320,5320,5320,5
20241008,122200,780367470,5320,5300,5320,5300,55
20241008,122100,780074900,5280,5290,5310,5280,203
20241008,122000,779001900,5310,5310,5310,5310,0
20241008,121900,779001900,5310,5310,5310,5310,0
20241008,121800,779001900,5310,5310,5310,5310,0
20241008,121700,779001900,5310,5280,5310,5280,406
20241008,121600,776854440,5310,5310,5310,5310,0
20241008,121500,776854440,5310,5310,5310,5280,270
20241008,121400,775426240,5310,5320,5320,5310,32
20241008,121300,775256300,5320,5320,5320,5320,16
20241008,121200,775171180,5320,5310,5320,5310,250
20241008,121100,773843650,5310,5310,5310,5310,90
20241008,121000,773365750,5300,5310,5310,5300,226
20241008,120900,772166950,5310,5310,5310,5310,40
20241008,120800,771954550,5310,5310,5310,5290,265
20241008,120700,770548580,5300,5300,5300,5300,100
20241008,120600,770018580,5270,5270,5270,5270,0
20241008,120500,770018580,5270,5270,5270,5270,0
20241008,120400,770018580,5270,5270,5270,5270,0
20241008,120300,770018580,5270,5270,5270,5270,0
20241008,120200,770018580,5270,5290,5290,5270,2306
20241008,120100,757853930,5320,5320,5320,5320,0
20241008,120000,757853930,5320,5320,5320,5320,0
20241008,115900,757853930,5320,5320,5320,5320,0
20241008,115800,757853930,5320,5320,5320,5320,0
20241008,115700,757853930,5320,5310,5320,5310,10
20241008,115600,757800810,5290,5310,5310,5290,329
20241008,115500,756058830,5310,5310,5310,5310,70
20241008,115400,755687130,5320,5320,5320,5320,0
20241008,115300,755687130,5320,5330,5330,5320,8
20241008,115200,755644560,5290,5290,5290,5290,0
20241008,115100,755644560,5290,5290,5290,5290,0
20241008,115000,755644560,5290,5310,5330,5290,85
20241008,114900,755193110,5310,5310,5310,5310,624
20241008,114800,751879670,5310,5310,5310,5310,1
20241008,114700,751874360,5270,5270,5270,5270,89
20241008,114600,751405330,5310,5310,5310,5310,0
20241008,114500,751405330,5310,5310,5310,5310,0
20241008,114400,751405330,5310,5280,5310,5270,258
20241008,114300,750044890,5280,5280,5280,5280,383
20241008,114200,748022650,5290,5290,5290,5290,10
20241008,114100,747969750,5310,5280,5310,5280,2001
20241008,114000,737404440,5280,5290,5290,5280,130
20241008,113900,736718030,5290,5300,5310,5280,816
20241008,113800,732402350,5310,5330,5330,5310,3
20241008,113700,732386390,5330,5330,5330,5330,0
20241008,113600,732386390,5330,5330,5330,5330,0
20241008,113500,732386390,5330,5330,5330,5330,12
20241008,113400,732322430,5280,5280,5280,5280,0
20241008,113300,732322430,5280,5320,5320,5280,6
20241008,113200,732290710,5270,5290,5290,5270,819
20241008,113100,727973700,5320,5300,5320,5280,1179
20241008,113000,721735140,5300,5300,5300,5300,55
20241008,112900,721443640,5300,5310,5330,5300,22
20241008,112800,721326900,5310,5310,5310,5310,27
20241008,112700,721183530,5310,5310,5310,5310,1
20241008,112600,721178220,5310,5290,5310,5290,1200
20241008,112500,714808580,5290,5290,5290,5290,0
20241008,112400,714808580,5290,5280,5290,5280,31
20241008,112300,714644750,5270,5280,5280,5270,54
20241008,112200,714360070,5280,5280,5280,5280,2
20241008,112100,714349510,5270,5270,5270,5270,763
20241008,112000,710328500,5280,5280,5280,5280,110
20241008,111900,709747700,5280,5280,5280,5280,1862
20241008,111800,699916340,5290,5290,5290,5290,0
20241008,111700,699916340,5290,5290,5290,5290,10
20241008,111600,699863440,5300,5290,5300,5290,101
20241008,111500,699329140,5300,5290,5300,5280,1436
20241008,111400,691736390,5300,5300,5310,5300,876
20241008,111300,687093330,5310,5310,5310,5310,2
20241008,111200,687082710,5330,5300,5330,5300,54
20241008,111100,686796480,5330,5330,5330,5330,9
20241008,111000,686748510,5330,5330,5330,5330,125
20241008,110900,686082260,5330,5330,5330,5330,1
20241008,110800,686076930,5290,5300,5300,5290,401
20241008,110700,683953500,5330,5330,5330,5330,1
20241008,110600,683948170,5300,5300,5300,5300,100
20241008,110500,683418170,5310,5310,5310,5310,1
20241008,110400,683412860,5330,5310,5330,5300,512
20241008,110300,680699060,5330,5330,5330,5330,1
20241008,110200,680693730,5320,5320,5320,5320,1000
20241008,110100,675373730,5320,5320,5320,5320,100
20241008,110000,674841730,5320,5320,5320,5320,1897
20241008,105900,664749690,5320,5320,5320,5320,0
20241008,105800,664749690,5320,5320,5320,5320,0
20241008,105700,664749690,5320,5320,5320,5320,1
20241008,105600,664744370,5320,5310,5320,5300,1293
20241008,105500,657887510,5320,5310,5320,5310,559
20241008,105400,654918920,5320,5310,5320,5310,61
20241008,105300,654595000,5320,5320,5320,5320,0
20241008,105200,654595000,5320,5320,5320,5320,1
20241008,105100,654589680,5300,5310,5310,5300,30
20241008,105000,654430560,5320,5310,5320,5310,867
20241008,104900,649826740,5300,5300,5300,5300,0
20241008,104800,649826740,5300,5300,5300,5300,100
20241008,104700,649296740,5300,5310,5310,5300,11
20241008,104600,649238430,5310,5310,5310,5310,0
20241008,104500,649238430,5310,5300,5310,5300,361
20241008,104400,647325020,5310,5300,5310,5300,265
20241008,104300,645920180,5300,5300,5300,5300,51
20241008,104200,645649880,5300,5310,5310,5300,81
20241008,104100,645220520,5310,5310,5310,5310,0
20241008,104000,645220520,5310,5310,5310,5310,100
20241008,103900,644689520,5310,5310,5310,5310,8
20241008,103800,644647040,5310,5310,5310,5310,0
20241008,103700,644647040,5310,5310,5310,5310,1
20241008,103600,644641730,5310,5310,5310,5310,6
20241008,103500,644609870,5310,5290,5310,5290,603
20241008,103400,641419940,5300,5300,5300,5300,0
20241008,103300,641419940,5300,5300,5300,5300,50
20241008,103200,641154940,5300,5300,5300,5300,630
20241008,103100,637815940,5320,5320,5320,5320,0
20241008,103000,637815940,5320,5320,5320,5320,58
20241008,102900,637507380,5320,5320,5320,5320,18
20241008,102800,637411620,5320,5320,5320,5300,147
20241008,102700,636631580,5300,5300,5320,5300,450
20241008,102600,634242340,5300,5300,5300,5300,37
20241008,102500,634046240,5300,5300,5300,5300,577
20241008,102400,630988140,5290,5290,5290,5290,0
20241008,102300,630988140,5290,5290,5300,5280,3338
20241008,102200,613297790,5290,5300,5300,5280,5041
20241008,102100,586597530,5300,5300,5300,5300,2370
20241008,102000,574036530,5320,5300,5320,5300,627
20241008,101900,570702890,5300,5310,5310,5300,725
20241008,101800,566859430,5320,5310,5320,5310,525
20241008,101700,564071650,5310,5310,5310,5310,764
20241008,101600,560014810,5310,5320,5320,5310,34
20241008,101500,559833960,5320,5320,5320,5320,4474
20241008,101400,536032280,5320,5320,5320,5320,329
20241008,101300,534282000,5320,5320,5320,5320,0
20241008,101200,534282000,5320,5330,5330,5320,320
20241008,101100,532577100,5330,5350,5350,5330,1165
20241008,101000,526367600,5350,5330,5350,5330,90
20241008,100900,525887680,5330,5330,5330,5330,2931
20241008,100800,510265450,5350,5340,5350,5340,1650
20241008,100700,501454440,5340,5330,5340,5330,451
20241008,100600,499050600,5340,5340,5340,5340,2
20241008,100500,499039920,5330,5330,5330,5330,594
20241008,100400,495873900,5330,5330,5330,5330,1177
20241008,100300,489600490,5330,5330,5330,5320,2016
20241008,100200,478862990,5330,5360,5360,5330,4987
20241008,100100,452246040,5330,5320,5360,5320,17141
20241008,100000,360883350,5330,5330,5330,5330,4450
20241008,095900,337164850,5340,5340,5340,5340,304
20241008,095800,335541490,5330,5350,5350,5330,1053
20241008,095700,329912840,5330,5340,5350,5330,926
20241008,095600,324967010,5340,5340,5340,5340,0
20241008,095500,324967010,5340,5340,5340,5340,1376
20241008,095400,317619170,5350,5350,5350,5350,1227
20241008,095300,311054720,5350,5350,5350,5350,30
20241008,095200,310894220,5350,5350,5350,5350,8
20241008,095100,310851420,5350,5370,5370,5350,192
20241008,095000,309822390,5370,5360,5370,5360,575
20241008,094900,306740120,5360,5360,5360,5360,10
20241008,094800,306686520,5360,5370,5370,5360,601
20241008,094700,303460150,5370,5370,5370,5370,541
20241008,094600,300554980,5370,5370,5370,5370,537
20241008,094500,297671290,5360,5360,5360,5360,570
20241008,094400,294616090,5370,5370,5370,5370,200
20241008,094300,293542090,5370,5360,5370,5360,475
20241008,094200,290991360,5380,5370,5380,5350,299
20241008,094100,289387010,5370,5380,5380,5370,78
20241008,094000,288967820,5380,5370,5380,5370,1335
20241008,093900,281788000,5360,5360,5360,5350,2777
20241008,093800,266903330,5360,5370,5370,5360,959
20241008,093700,261758410,5360,5350,5370,5350,1000
20241008,093600,256395470,5360,5370,5370,5360,806
20241008,093500,252072820,5370,5370,5370,5370,120
20241008,093400,251428420,5370,5370,5370,5360,964
20241008,093300,246251780,5380,5380,5380,5380,4
20241008,093200,246230260,5360,5370,5380,5360,116
20241008,093100,245607200,5380,5360,5380,5360,252
20241008,093000,244256140,5380,5370,5380,5370,603
20241008,092900,241017200,5370,5360,5380,5360,275
20241008,092800,239540320,5370,5400,5400,5370,1548
20241008,092700,231218000,5400,5400,5400,5380,482
20241008,092600,228616040,5400,5370,5400,5370,2789
20241008,092500,213617170,5370,5360,5370,5360,826
20241008,092400,209183800,5370,5390,5390,5350,2004
20241008,092300,198436540,5380,5410,5410,5380,2620
20241008,092200,184290480,5400,5360,5400,5360,12370
20241008,092100,117631400,5350,5360,5360,5350,1003
20241008,092000,112264320,5360,5360,5360,5360,40
20241008,091900,112049920,5350,5350,5350,5350,95
20241008,091800,111541670,5360,5340,5360,5340,441
20241008,091700,109180930,5350,5360,5360,5350,588
20241008,091600,106033630,5360,5370,5370,5360,1759
20241008,091500,96601120,5380,5370,5380,5370,1827
20241008,091400,86786720,5370,5340,5370,5340,994
20241008,091300,81454870,5360,5360,5360,5350,1191
20241008,091200,75071610,5350,5350,5350,5350,1214
20241008,091100,68576710,5340,5320,5340,5310,585
20241008,091000,65464450,5320,5320,5330,5320,2856
20241008,090900,50270480,5340,5300,5340,5300,1002
20241008,090800,44950220,5310,5310,5310,5300,1400
20241008,090700,37516720,5340,5350,5350,5300,1719
20241008,090600,28363390,5300,5300,5350,5300,283
20241008,090500,26861010,5310,5300,5310,5300,259
20241008,090400,25488160,5280,5280,5280,5280,184
20241008,090300,24516640,5280,5280,5280,5280,36
20241008,090200,24326560,5250,5240,5250,5240,517
20241008,090100,21613830,5250,5270,5270,5250,976
20241008,090000,16483570,5270,5300,5300,5210,3099