077970/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200200,5798137760,19670,19670,19670,19670,3678
20241007,200100,5798137760,19670,19670,19670,19670,0
20241007,200000,5798137760,19670,19670,19670,19670,0
20241007,195900,5798137760,19670,19670,19670,19670,0
20241007,195800,5798137760,19670,19670,19670,19670,0
20241007,195700,5798137760,19670,19670,19670,19670,0
20241007,195600,5798137760,19670,19670,19670,19670,0
20241007,195500,5798137760,19670,19670,19670,19670,0
20241007,195400,5798137760,19670,19670,19670,19670,0
20241007,195300,5798137760,19670,19670,19670,19670,0
20241007,195200,5798137760,19670,19670,19670,19670,0
20241007,195100,5798137760,19670,19670,19670,19670,0
20241007,195000,5798137760,19670,19670,19670,19670,0
20241007,194900,5798137760,19670,19670,19670,19670,0
20241007,194800,5798137760,19670,19670,19670,19670,0
20241007,194700,5798137760,19670,19670,19670,19670,0
20241007,194600,5798137760,19670,19670,19670,19670,0
20241007,194500,5798137760,19670,19670,19670,19670,0
20241007,194400,5798137760,19670,19670,19670,19670,0
20241007,194300,5798137760,19670,19670,19670,19670,0
20241007,194200,5798137760,19670,19670,19670,19670,0
20241007,194100,5798137760,19670,19670,19670,19670,0
20241007,194000,5798137760,19670,19670,19670,19670,0
20241007,193900,5798137760,19670,19670,19670,19670,0
20241007,193800,5798137760,19670,19670,19670,19670,0
20241007,193700,5798137760,19670,19670,19670,19670,0
20241007,193600,5798137760,19670,19670,19670,19670,0
20241007,193500,5798137760,19670,19670,19670,19670,0
20241007,193400,5798137760,19670,19670,19670,19670,0
20241007,193300,5798137760,19670,19670,19670,19670,0
20241007,193200,5798137760,19670,19670,19670,19670,3678
20241007,193100,5798137760,19670,19670,19670,19670,0
20241007,193000,5798137760,19670,19670,19670,19670,0
20241007,192900,5798137760,19670,19670,19670,19670,0
20241007,192800,5798137760,19670,19670,19670,19670,0
20241007,192700,5798137760,19670,19670,19670,19670,0
20241007,192600,5798137760,19670,19670,19670,19670,0
20241007,192500,5798137760,19670,19670,19670,19670,0
20241007,192400,5798137760,19670,19670,19670,19670,0
20241007,192300,5798137760,19670,19670,19670,19670,0
20241007,192200,5798137760,19670,19670,19670,19670,0
20241007,192100,5798137760,19670,19670,19670,19670,0
20241007,192000,5798137760,19670,19670,19670,19670,0
20241007,191900,5798137760,19670,19670,19670,19670,0
20241007,191800,5798137760,19670,19670,19670,19670,0
20241007,191700,5798137760,19670,19670,19670,19670,0
20241007,191600,5798137760,19670,19670,19670,19670,0
20241007,191500,5798137760,19670,19670,19670,19670,0
20241007,191400,5798137760,19670,19670,19670,19670,0
20241007,191300,5798137760,19670,19670,19670,19670,0
20241007,191200,5798137760,19670,19670,19670,19670,0
20241007,191100,5798137760,19670,19670,19670,19670,0
20241007,191000,5798137760,19670,19670,19670,19670,0
20241007,190900,5798137760,19670,19670,19670,19670,0
20241007,190800,5798137760,19670,19670,19670,19670,0
20241007,190700,5798137760,19670,19670,19670,19670,0
20241007,190600,5798137760,19670,19670,19670,19670,0
20241007,190500,5798137760,19670,19670,19670,19670,0
20241007,190400,5798137760,19670,19670,19670,19670,0
20241007,190300,5798137760,19670,19670,19670,19670,0
20241007,190200,5798137760,19670,19670,19670,19670,3678
20241007,190100,5798137760,19670,19670,19670,19670,0
20241007,190000,5798137760,19670,19670,19670,19670,0
20241007,185900,5798137760,19670,19670,19670,19670,0
20241007,185800,5798137760,19670,19670,19670,19670,0
20241007,185700,5798137760,19670,19670,19670,19670,0
20241007,185600,5798137760,19670,19670,19670,19670,0
20241007,185500,5798137760,19670,19670,19670,19670,0
20241007,185400,5798137760,19670,19670,19670,19670,0
20241007,185300,5798137760,19670,19670,19670,19670,0
20241007,185200,5798137760,19670,19670,19670,19670,0
20241007,185100,5798137760,19670,19670,19670,19670,0
20241007,185000,5798137760,19670,19670,19670,19670,0
20241007,184900,5798137760,19670,19670,19670,19670,0
20241007,184800,5798137760,19670,19670,19670,19670,0
20241007,184700,5798137760,19670,19670,19670,19670,0
20241007,184600,5798137760,19670,19670,19670,19670,0
20241007,184500,5798137760,19670,19670,19670,19670,0
20241007,184400,5798137760,19670,19670,19670,19670,0
20241007,184300,5798137760,19670,19670,19670,19670,0
20241007,184200,5798137760,19670,19670,19670,19670,0
20241007,184100,5798137760,19670,19670,19670,19670,0
20241007,184000,5798137760,19670,19670,19670,19670,0
20241007,183900,5798137760,19670,19670,19670,19670,0
20241007,183800,5798137760,19670,19670,19670,19670,0
20241007,183700,5798137760,19670,19670,19670,19670,0
20241007,183600,5798137760,19670,19670,19670,19670,0
20241007,183500,5798137760,19670,19670,19670,19670,0
20241007,183400,5798137760,19670,19670,19670,19670,0
20241007,183300,5798137760,19670,19670,19670,19670,0
20241007,183200,5798137760,19670,19670,19670,19670,3678
20241007,183100,5798137760,19670,19670,19670,19670,0
20241007,183000,5798137760,19670,19670,19670,19670,0
20241007,182900,5798137760,19670,19670,19670,19670,0
20241007,182800,5798137760,19670,19670,19670,19670,0
20241007,182700,5798137760,19670,19670,19670,19670,0
20241007,182600,5798137760,19670,19670,19670,19670,0
20241007,182500,5798137760,19670,19670,19670,19670,0
20241007,182400,5798137760,19670,19670,19670,19670,0
20241007,182300,5798137760,19670,19670,19670,19670,0
20241007,182200,5798137760,19670,19670,19670,19670,0
20241007,182100,5798137760,19670,19670,19670,19670,0
20241007,182000,5798137760,19670,19670,19670,19670,0
20241007,181900,5798137760,19670,19670,19670,19670,0
20241007,181800,5798137760,19670,19670,19670,19670,0
20241007,181700,5798137760,19670,19670,19670,19670,0
20241007,181600,5798137760,19670,19670,19670,19670,0
20241007,181500,5798137760,19670,19670,19670,19670,0
20241007,181400,5798137760,19670,19670,19670,19670,0
20241007,181300,5798137760,19670,19670,19670,19670,0
20241007,181200,5798137760,19670,19670,19670,19670,0
20241007,181100,5798137760,19670,19670,19670,19670,0
20241007,181000,5798137760,19670,19670,19670,19670,0
20241007,180900,5798137760,19670,19670,19670,19670,0
20241007,180800,5798137760,19670,19670,19670,19670,0
20241007,180700,5798137760,19670,19670,19670,19670,0
20241007,180600,5798137760,19670,19670,19670,19670,0
20241007,180500,5798137760,19670,19670,19670,19670,0
20241007,180400,5798137760,19670,19670,19670,19670,0
20241007,180300,5798137760,19670,19670,19670,19670,0
20241007,180200,5798137760,19670,19670,19670,19670,3678
20241007,180100,5798137760,19670,19670,19670,19670,0
20241007,180000,5798137760,19670,19670,19670,19670,0
20241007,175900,5798137760,19670,19670,19670,19670,0
20241007,175800,5798137760,19670,19670,19670,19670,0
20241007,175700,5798137760,19670,19670,19670,19670,0
20241007,175600,5798137760,19670,19670,19670,19670,0
20241007,175500,5798137760,19670,19670,19670,19670,0
20241007,175400,5798137760,19670,19670,19670,19670,0
20241007,175300,5798137760,19670,19670,19670,19670,0
20241007,175200,5798137760,19670,19670,19670,19670,0
20241007,175100,5798137760,19670,19670,19670,19670,0
20241007,175000,5798137760,19670,19670,19670,19670,0
20241007,174900,5798137760,19670,19670,19670,19670,0
20241007,174800,5798137760,19670,19670,19670,19670,0
20241007,174700,5798137760,19670,19670,19670,19670,0
20241007,174600,5798137760,19670,19670,19670,19670,0
20241007,174500,5798137760,19670,19670,19670,19670,0
20241007,174400,5798137760,19670,19670,19670,19670,0
20241007,174300,5798137760,19670,19670,19670,19670,0
20241007,174200,5798137760,19670,19670,19670,19670,0
20241007,174100,5798137760,19670,19670,19670,19670,0
20241007,174000,5798137760,19670,19670,19670,19670,0
20241007,173900,5798137760,19670,19670,19670,19670,0
20241007,173800,5798137760,19670,19670,19670,19670,0
20241007,173700,5798137760,19670,19670,19670,19670,0
20241007,173600,5798137760,19670,19670,19670,19670,0
20241007,173500,5798137760,19670,19670,19670,19670,0
20241007,173400,5798137760,19670,19670,19670,19670,0
20241007,173300,5798137760,19670,19670,19670,19670,0
20241007,173200,5798137760,19670,19670,19670,19670,3678
20241007,173100,5798137760,19670,19670,19670,19670,0
20241007,173000,5798137760,19670,19670,19670,19670,0
20241007,172900,5798137760,19670,19670,19670,19670,0
20241007,172800,5798137760,19670,19670,19670,19670,0
20241007,172700,5798137760,19670,19670,19670,19670,0
20241007,172600,5798137760,19670,19670,19670,19670,0
20241007,172500,5798137760,19670,19670,19670,19670,0
20241007,172400,5798137760,19670,19670,19670,19670,0
20241007,172300,5798137760,19670,19670,19670,19670,0
20241007,172200,5798137760,19670,19670,19670,19670,0
20241007,172100,5798137760,19670,19670,19670,19670,0
20241007,172000,5798137760,19670,19670,19670,19670,0
20241007,171900,5798137760,19670,19670,19670,19670,0
20241007,171800,5798137760,19670,19670,19670,19670,0
20241007,171700,5798137760,19670,19670,19670,19670,0
20241007,171600,5798137760,19670,19670,19670,19670,0
20241007,171500,5798137760,19670,19670,19670,19670,0
20241007,171400,5798137760,19670,19670,19670,19670,0
20241007,171300,5798137760,19670,19670,19670,19670,0
20241007,171200,5798137760,19670,19670,19670,19670,0
20241007,171100,5798137760,19670,19670,19670,19670,0
20241007,171000,5798137760,19670,19670,19670,19670,0
20241007,170900,5798137760,19670,19670,19670,19670,0
20241007,170800,5798137760,19670,19670,19670,19670,0
20241007,170700,5798137760,19670,19670,19670,19670,0
20241007,170600,5798137760,19670,19670,19670,19670,0
20241007,170500,5798137760,19670,19670,19670,19670,0
20241007,170400,5798137760,19670,19670,19670,19670,0
20241007,170300,5798137760,19670,19670,19670,19670,0
20241007,170200,5798137760,19670,19670,19670,19670,3678
20241007,170100,5798137760,19670,19670,19670,19670,0
20241007,170000,5798137760,19670,19670,19670,19670,0
20241007,165900,5798137760,19670,19670,19670,19670,0
20241007,165800,5798137760,19670,19670,19670,19670,0
20241007,165700,5798137760,19670,19670,19670,19670,0
20241007,165600,5798137760,19670,19670,19670,19670,0
20241007,165500,5798137760,19670,19670,19670,19670,0
20241007,165400,5798137760,19670,19670,19670,19670,0
20241007,165300,5798137760,19670,19670,19670,19670,0
20241007,165200,5798137760,19670,19670,19670,19670,0
20241007,165100,5798137760,19670,19670,19670,19670,0
20241007,165000,5798137760,19670,19670,19670,19670,0
20241007,164900,5798137760,19670,19670,19670,19670,0
20241007,164800,5798137760,19670,19670,19670,19670,0
20241007,164700,5798137760,19670,19670,19670,19670,0
20241007,164600,5798137760,19670,19670,19670,19670,0
20241007,164500,5798137760,19670,19670,19670,19670,0
20241007,164400,5798137760,19670,19670,19670,19670,0
20241007,164300,5798137760,19670,19670,19670,19670,0
20241007,164200,5798137760,19670,19670,19670,19670,0
20241007,164100,5798137760,19670,19670,19670,19670,0
20241007,164000,5798137760,19670,19670,19670,19670,0
20241007,163900,5798137760,19670,19670,19670,19670,0
20241007,163800,5798137760,19670,19670,19670,19670,0
20241007,163700,5798137760,19670,19670,19670,19670,0
20241007,163600,5798137760,19670,19670,19670,19670,0
20241007,163500,5798137760,19670,19670,19670,19670,0
20241007,163400,5798137760,19670,19670,19670,19670,0
20241007,163300,5798137760,19670,19670,19670,19670,0
20241007,163200,5798137760,19670,19670,19670,19670,3678
20241007,163100,5798137760,19670,19670,19670,19670,0
20241007,163000,5798137760,19670,19670,19670,19670,0
20241007,162900,5798137760,19670,19670,19670,19670,0
20241007,162800,5798137760,19670,19670,19670,19670,0
20241007,162700,5798137760,19670,19670,19670,19670,0
20241007,162600,5798137760,19670,19670,19670,19670,0
20241007,162500,5798137760,19670,19670,19670,19670,0
20241007,162400,5798137760,19670,19670,19670,19670,0
20241007,162300,5798137760,19670,19670,19670,19670,0
20241007,162200,5798137760,19670,19670,19670,19670,0
20241007,162100,5798137760,19670,19670,19670,19670,0
20241007,162000,5798137760,19670,19670,19670,19670,0
20241007,161900,5798137760,19670,19670,19670,19670,0
20241007,161800,5798137760,19670,19670,19670,19670,0
20241007,161700,5798137760,19670,19670,19670,19670,0
20241007,161600,5798137760,19670,19670,19670,19670,0
20241007,161500,5798137760,19670,19670,19670,19670,0
20241007,161400,5798137760,19670,19670,19670,19670,0
20241007,161300,5798137760,19670,19670,19670,19670,0
20241007,161200,5798137760,19670,19670,19670,19670,0
20241007,161100,5798137760,19670,19670,19670,19670,0
20241007,161000,5798137760,19670,19670,19670,19670,0
20241007,160900,5798137760,19670,19670,19670,19670,0
20241007,160800,5798137760,19670,19670,19670,19670,0
20241007,160700,5798137760,19670,19670,19670,19670,0
20241007,160600,5798137760,19670,19670,19670,19670,0
20241007,160500,5798137760,19670,19670,19670,19670,0
20241007,160400,5798137760,19670,19670,19670,19670,0
20241007,160300,5798137760,19670,19670,19670,19670,0
20241007,160200,5798137760,19670,19670,19670,19670,3678
20241007,160100,5798137760,19670,19670,19670,19670,0
20241007,160000,5798137760,19670,19670,19670,19670,0
20241007,155900,5798137760,19670,19670,19670,19670,0
20241007,155800,5798137760,19670,19670,19670,19670,0
20241007,155700,5798137760,19670,19670,19670,19670,0
20241007,155600,5798137760,19670,19670,19670,19670,0
20241007,155500,5798137760,19670,19670,19670,19670,0
20241007,155400,5798137760,19670,19670,19670,19670,0
20241007,155300,5798137760,19670,19670,19670,19670,0
20241007,155200,5798137760,19670,19670,19670,19670,0
20241007,155100,5798137760,19670,19670,19670,19670,0
20241007,155000,5798137760,19670,19670,19670,19670,0
20241007,154900,5798137760,19670,19670,19670,19670,0
20241007,154800,5798137760,19670,19670,19670,19670,0
20241007,154700,5798137760,19670,19670,19670,19670,0
20241007,154600,5798137760,19670,19670,19670,19670,0
20241007,154500,5798137760,19670,19670,19670,19670,0
20241007,154400,5798137760,19670,19670,19670,19670,0
20241007,154300,5798137760,19670,19670,19670,19670,0
20241007,154200,5798137760,19670,19670,19670,19670,0
20241007,154100,5798137760,19670,19670,19670,19670,0
20241007,154000,5798137760,19670,19670,19670,19670,0
20241007,153900,5798137760,19670,19670,19670,19670,0
20241007,153800,5798137760,19670,19670,19670,19670,0
20241007,153700,5798137760,19670,19670,19670,19670,0
20241007,153600,5798137760,19670,19670,19670,19670,0
20241007,153500,5798137760,19670,19670,19670,19670,0
20241007,153400,5798137760,19670,19670,19670,19670,0
20241007,153300,5798137760,19670,19670,19670,19670,0
20241007,153200,5798137760,19670,19670,19670,19670,3678
20241007,153100,5798137760,19670,19670,19670,19670,0
20241007,153000,5798137760,19670,19670,19670,19670,3678
20241007,152900,5725791500,19540,19540,19540,19540,0
20241007,152800,5725791500,19540,19540,19540,19540,0
20241007,152700,5725791500,19540,19540,19540,19540,0
20241007,152600,5725791500,19540,19540,19540,19540,0
20241007,152500,5725791500,19540,19540,19540,19540,0
20241007,152400,5725791500,19540,19540,19540,19540,0
20241007,152300,5725791500,19540,19540,19540,19540,0
20241007,152200,5725791500,19540,19540,19540,19540,0
20241007,152100,5725791500,19540,19540,19540,19540,0
20241007,152000,5725791500,19540,19540,19540,19540,0
20241007,151900,5725791500,19540,19640,19650,19510,1387
20241007,151800,5698631590,19650,19690,19700,19650,3681
20241007,151700,5626220810,19690,19690,19710,19690,3965
20241007,151600,5548119790,19690,19680,19690,19670,738
20241007,151500,5533595770,19670,19680,19680,19670,764
20241007,151400,5518561330,19680,19680,19680,19670,729
20241007,151300,5504215640,19680,19670,19680,19670,1052
20241007,151200,5483517910,19660,19660,19670,19660,578
20241007,151100,5472150060,19660,19660,19660,19650,742
20241007,151000,5457564420,19650,19660,19660,19650,554
20241007,150900,5446677890,19650,19660,19660,19650,641
20241007,150800,5434079410,19660,19650,19660,19650,1399
20241007,150700,5406588840,19640,19630,19640,19630,890
20241007,150600,5389113500,19630,19570,19640,19570,578
20241007,150500,5377768450,19640,19530,19640,19520,1034
20241007,150400,5357574620,19530,19550,19550,19500,3908
20241007,150300,5281254880,19530,19570,19570,19530,785
20241007,150200,5265903410,19550,19610,19610,19550,1262
20241007,150100,5241189290,19600,19640,19640,19600,1031
20241007,150000,5220962020,19620,19630,19640,19620,539
20241007,145900,5210382180,19630,19620,19630,19620,498
20241007,145800,5200608200,19640,19600,19640,19600,757
20241007,145700,5185763970,19590,19590,19600,19590,475
20241007,145600,5176456130,19600,19590,19630,19590,519
20241007,145500,5166286980,19590,19590,19590,19590,574
20241007,145400,5155042320,19590,19590,19590,19580,640
20241007,145300,5142505020,19590,19600,19600,19590,768
20241007,145200,5127456250,19570,19570,19580,19560,379
20241007,145100,5120040040,19560,19650,19650,19560,1953
20241007,145000,5081744080,19650,19640,19650,19620,1626
20241007,144900,5049825670,19630,19650,19650,19630,1062
20241007,144800,5028964070,19660,19650,19660,19640,791
20241007,144700,5013419200,19650,19660,19660,19630,1310
20241007,144600,4987685750,19660,19660,19670,19660,757
20241007,144500,4972800170,19660,19640,19660,19640,941
20241007,144400,4954308850,19640,19630,19640,19620,312
20241007,144300,4948182270,19630,19650,19650,19620,1078
20241007,144200,4927011090,19640,19670,19670,19630,743
20241007,144100,4912416350,19670,19660,19670,19650,596
20241007,144000,4900699530,19660,19640,19660,19630,382
20241007,143900,4893197150,19630,19650,19660,19630,431
20241007,143800,4884728560,19640,19640,19640,19630,618
20241007,143700,4872592040,19640,19630,19640,19630,581
20241007,143600,4861182630,19630,19640,19640,19620,662
20241007,143500,4848186830,19630,19630,19640,19620,642
20241007,143400,4835581100,19640,19640,19640,19630,627
20241007,143300,4823267710,19650,19660,19660,19620,855
20241007,143200,4806474550,19660,19670,19670,19650,874
20241007,143100,4789293430,19670,19680,19680,19650,1100
20241007,143000,4767667680,19660,19670,19680,19660,972
20241007,142900,4748554980,19670,19680,19680,19670,827
20241007,142800,4732286430,19690,19700,19700,19690,763
20241007,142700,4717258440,19690,19670,19690,19670,490
20241007,142600,4707614770,19670,19630,19670,19630,548
20241007,142500,4696850420,19630,19660,19660,19630,711
20241007,142400,4682881090,19670,19690,19690,19670,779
20241007,142300,4667549540,19690,19690,19700,19690,771
20241007,142200,4652364210,19690,19690,19700,19690,1542
20241007,142100,4621992900,19700,19700,19700,19690,725
20241007,142000,4607710490,19700,19690,19700,19690,750
20241007,141900,4592940510,19700,19700,19700,19670,1320
20241007,141800,4566945660,19690,19690,19700,19690,466
20241007,141700,4557766520,19700,19700,19700,19690,461
20241007,141600,4548685770,19690,19690,19700,19690,745
20241007,141500,4534012120,19700,19700,19700,19690,956
20241007,141400,4515182670,19700,19690,19700,19680,659
20241007,141300,4502205160,19680,19690,19690,19680,827
20241007,141200,4485926830,19690,19690,19690,19680,843
20241007,141100,4469329110,19690,19700,19700,19690,969
20241007,141000,4450247450,19700,19700,19700,19690,606
20241007,140900,4438310370,19700,19700,19700,19700,1234
20241007,140800,4414000570,19700,19690,19700,19690,812
20241007,140700,4398004390,19700,19680,19700,19670,4487
20241007,140600,4309646800,19690,19690,19690,19680,948
20241007,140500,4290981130,19690,19700,19700,19690,2782
20241007,140400,4236178620,19700,19680,19730,19680,4454
20241007,140300,4148440980,19680,19620,19690,19610,5025
20241007,140200,4049677370,19610,19630,19640,19610,1083
20241007,140100,4028425910,19640,19640,19640,19640,360
20241007,140000,4021355510,19620,19620,19620,19610,1211
20241007,135900,3997601160,19610,19610,19610,19600,584
20241007,135800,3986149640,19600,19590,19610,19590,423
20241007,135700,3977858860,19590,19570,19620,19570,387
20241007,135600,3970271820,19580,19540,19580,19540,588
20241007,135500,3958766190,19530,19510,19570,19510,820
20241007,135400,3942767550,19510,19560,19560,19510,1536
20241007,135300,3912744550,19560,19560,19560,19550,297
20241007,135200,3906935550,19570,19570,19580,19570,427
20241007,135100,3898578590,19580,19570,19580,19570,578
20241007,135000,3887261580,19570,19580,19590,19570,903
20241007,134900,3869580010,19560,19570,19570,19560,120
20241007,134800,3867232380,19550,19580,19590,19550,1273
20241007,134700,3842310750,19580,19540,19580,19540,1091
20241007,134600,3820988830,19540,19570,19580,19530,924
20241007,134500,3802921660,19570,19570,19580,19560,1026
20241007,134400,3782842640,19570,19600,19600,19570,199
20241007,134300,3778943680,19600,19610,19620,19600,378
20241007,134200,3771530870,19620,19650,19660,19620,1205
20241007,134100,3747878720,19650,19670,19670,19650,1435
20241007,134000,3719664270,19670,19630,19670,19630,1889
20241007,133900,3682531280,19630,19620,19640,19620,403
20241007,133800,3674620110,19620,19630,19630,19620,302
20241007,133700,3668692440,19630,19530,19630,19530,1365
20241007,133600,3641934210,19550,19520,19580,19520,2103
20241007,133500,3600818980,19510,19500,19520,19500,303
20241007,133400,3594909750,19480,19500,19500,19480,175
20241007,133300,3591500530,19500,19460,19500,19460,1412
20241007,133200,3563987160,19460,19460,19470,19460,229
20241007,133100,3559529100,19470,19460,19470,19460,146
20241007,133000,3556687780,19470,19470,19480,19440,375
20241007,132900,3549388950,19470,19470,19480,19470,362
20241007,132800,3542338690,19470,19470,19480,19470,61
20241007,132700,3541150920,19460,19450,19460,19450,272
20241007,132600,3535858540,19440,19450,19450,19440,236
20241007,132500,3531268530,19440,19440,19450,19440,50
20241007,132400,3530296390,19450,19460,19460,19440,202
20241007,132300,3526367590,19450,19450,19450,19450,75
20241007,132200,3524908840,19440,19460,19460,19440,97
20241007,132100,3523021840,19450,19440,19450,19430,209
20241007,132000,3518957420,19450,19440,19450,19430,725
20241007,131900,3504864060,19440,19440,19440,19430,127
20241007,131800,3502395820,19430,19440,19440,19430,131
20241007,131700,3499850070,19430,19440,19440,19430,284
20241007,131600,3494330160,19440,19440,19450,19440,88
20241007,131500,3492619320,19430,19430,19430,19430,80
20241007,131400,3491064920,19430,19420,19430,19420,316
20241007,131300,3484926240,19420,19430,19430,19420,94
20241007,131200,3483100640,19430,19420,19430,19420,22
20241007,131100,3482673390,19430,19430,19430,19430,86
20241007,131000,3481002410,19430,19430,19430,19430,21
20241007,130900,3480594380,19430,19430,19430,19430,24
20241007,130800,3480128060,19430,19420,19430,19420,49
20241007,130700,3479176240,19410,19420,19420,19410,671
20241007,130600,3466145670,19410,19410,19420,19410,347
20241007,130500,3459407280,19410,19420,19420,19410,38
20241007,130400,3458669580,19410,19420,19420,19410,205
20241007,130300,3454690480,19420,19410,19420,19410,205
20241007,130200,3450711310,19410,19420,19420,19410,15
20241007,130100,3450420040,19410,19450,19450,19410,2662
20241007,130000,3398714570,19450,19450,19450,19440,73
20241007,125900,3397295180,19450,19450,19450,19450,204
20241007,125800,3393327380,19450,19440,19450,19440,162
20241007,125700,3390177580,19440,19440,19440,19440,354
20241007,125600,3383295820,19440,19440,19450,19430,541
20241007,125500,3372777540,19440,19410,19440,19410,902
20241007,125400,3355259750,19410,19420,19420,19410,74
20241007,125300,3353823390,19420,19400,19420,19390,537
20241007,125200,3343403350,19400,19390,19400,19390,134
20241007,125100,3340804260,19390,19390,19390,19380,607
20241007,125000,3329035030,19380,19360,19390,19360,761
20241007,124900,3314293450,19340,19340,19340,19340,0
20241007,124800,3314293450,19340,19330,19360,19330,1126
20241007,124700,3292503700,19320,19330,19330,19320,770
20241007,124600,3277625730,19320,19320,19320,19320,0
20241007,124500,3277625730,19320,19330,19330,19320,780
20241007,124400,3262551830,19320,19320,19320,19320,0
20241007,124300,3262551830,19320,19320,19330,19320,252
20241007,124200,3257683070,19320,19320,19320,19320,778
20241007,124100,3242652110,19300,19310,19310,19300,791
20241007,124000,3227381050,19320,19310,19320,19310,13
20241007,123900,3227129900,19310,19310,19310,19310,22
20241007,123800,3226705080,19320,19310,19320,19310,70
20241007,123700,3225353260,19310,19310,19310,19300,47
20241007,123600,3224445990,19300,19320,19320,19300,2403
20241007,123500,3178046770,19320,19320,19320,19320,204
20241007,123400,3174105490,19320,19320,19320,19320,12
20241007,123300,3173873650,19330,19330,19330,19330,330
20241007,123200,3167494750,19310,19330,19330,19310,151
20241007,123100,3164578070,19320,19320,19320,19320,834
20241007,123000,3148465190,19320,19320,19320,19310,283
20241007,122900,3142998680,19310,19310,19320,19310,1256
20241007,122800,3118745200,19320,19320,19320,19320,23
20241007,122700,3118300840,19320,19310,19320,19310,503
20241007,122600,3108586280,19310,19310,19310,19310,243
20241007,122500,3103893950,19320,19320,19320,19320,12
20241007,122400,3103662110,19320,19320,19320,19320,12
20241007,122300,3103430270,19320,19320,19320,19320,841
20241007,122200,3087182150,19320,19320,19320,19320,12
20241007,122100,3086950310,19310,19320,19320,19310,36
20241007,122000,3086255020,19310,19310,19310,19310,201
20241007,121900,3082373710,19300,19340,19350,19300,940
20241007,121800,3064195920,19340,19340,19340,19340,59
20241007,121700,3063054860,19340,19340,19350,19340,1111
20241007,121600,3041557140,19340,19350,19350,19340,268
20241007,121500,3036373900,19350,19350,19350,19340,328
20241007,121400,3030028470,19350,19330,19350,19330,773
20241007,121300,3015079200,19330,19310,19330,19310,124
20241007,121200,3012682480,19310,19310,19310,19310,786
20241007,121100,2997504820,19310,19300,19310,19300,108
20241007,121000,2995419740,19300,19300,19300,19300,48
20241007,120900,2994493340,19290,19310,19310,19290,1135
20241007,120800,2972588620,19300,19300,19300,19300,2
20241007,120700,2972550020,19290,19290,19290,19290,441
20241007,120600,2964043130,19340,19320,19340,19290,1290
20241007,120500,2939134240,19340,19340,19340,19340,1
20241007,120400,2939114900,19310,19330,19330,19310,314
20241007,120300,2933048960,19320,19360,19360,19320,1832
20241007,120200,2897608350,19350,19350,19350,19350,159
20241007,120100,2894531700,19350,19350,19350,19350,530
20241007,120000,2884276200,19340,19330,19340,19330,281
20241007,115900,2878841880,19340,19330,19340,19330,403
20241007,115800,2871048870,19330,19330,19330,19320,1436
20241007,115700,2843291000,19320,19310,19320,19310,47
20241007,115600,2842383020,19310,19310,19310,19310,169
20241007,115500,2839119630,19300,19300,19300,19300,21
20241007,115400,2838714330,19300,19300,19300,19290,382
20241007,115300,2831342240,19290,19310,19310,19290,1115
20241007,115200,2809822830,19300,19300,19300,19300,0
20241007,115100,2809822830,19300,19300,19300,19290,215
20241007,115000,2805673340,19290,19290,19290,19280,103
20241007,114900,2803686480,19290,19290,19290,19290,0
20241007,114800,2803686480,19290,19290,19290,19290,1
20241007,114700,2803667190,19270,19280,19280,19270,205
20241007,114600,2799715540,19270,19260,19270,19260,56
20241007,114500,2798636430,19270,19290,19290,19270,145
20241007,114400,2795841880,19260,19300,19300,19250,1326
20241007,114300,2770288210,19300,19300,19310,19300,749
20241007,114200,2755828810,19300,19300,19300,19300,112
20241007,114100,2753667210,19310,19300,19310,19300,642
20241007,114000,2741272050,19300,19340,19340,19300,459
20241007,113900,2732407760,19330,19330,19340,19330,533
20241007,113800,2722104860,19340,19340,19340,19340,13
20241007,113700,2721853440,19340,19340,19340,19340,116
20241007,113600,2719610000,19330,19330,19330,19330,433
20241007,113500,2711240110,19330,19330,19330,19320,81
20241007,113400,2709674590,19310,19320,19320,19310,588
20241007,113300,2698319270,19320,19330,19330,19310,290
20241007,113200,2692716790,19330,19310,19330,19310,228
20241007,113100,2688312190,19320,19310,19320,19310,175
20241007,113000,2684931290,19310,19300,19310,19300,46
20241007,112900,2684043190,19330,19320,19330,19320,276
20241007,112800,2678708650,19320,19310,19320,19310,97
20241007,112700,2676835550,19300,19310,19310,19300,65
20241007,112600,2675580930,19320,19260,19330,19260,56
20241007,112500,2674500440,19320,19320,19320,19320,277
20241007,112400,2669148800,19320,19250,19320,19250,19
20241007,112300,2668782300,19280,19280,19300,19280,348
20241007,112200,2662068620,19250,19250,19270,19250,153
20241007,112100,2659121350,19250,19220,19250,19220,25
20241007,112000,2658640760,19210,19240,19240,19210,15
20241007,111900,2658352310,19240,19230,19250,19230,299
20241007,111800,2652598750,19230,19190,19230,19190,602
20241007,111700,2641033680,19190,19150,19190,19150,101
20241007,111600,2639097610,19150,19160,19160,19150,37
20241007,111500,2638388940,19180,19140,19180,19140,620
20241007,111400,2626519180,19140,19140,19140,19140,85
20241007,111300,2624892280,19130,19130,19130,19130,9
20241007,111200,2624720110,19140,19140,19140,19140,141
20241007,111100,2622021370,19140,19140,19140,19140,22
20241007,111000,2621600290,19140,19130,19140,19130,148
20241007,110900,2618767590,19140,19140,19140,19140,62
20241007,110800,2617580910,19120,19120,19120,19120,1
20241007,110700,2617561790,19120,19110,19120,19110,4
20241007,110600,2617485320,19120,19120,19140,19110,306
20241007,110500,2611634360,19120,19120,19120,19110,1201
20241007,110400,2588677310,19120,19130,19130,19120,120
20241007,110300,2586382710,19110,19110,19110,19110,20
20241007,110200,2586000510,19110,19110,19120,19110,63
20241007,110100,2584796460,19110,19110,19110,19110,82
20241007,110000,2583229440,19100,19130,19130,19100,201
20241007,105900,2579385630,19130,19140,19140,19130,14
20241007,105800,2579117680,19140,19130,19140,19100,45
20241007,105700,2578257130,19090,19110,19130,19090,228
20241007,105600,2573900050,19090,19080,19110,19080,501
20241007,105500,2564340510,19080,19070,19080,19070,5
20241007,105400,2564245130,19080,19080,19080,19050,144
20241007,105300,2561500250,19080,19060,19080,19060,230
20241007,105200,2557114510,19050,19050,19060,19040,486
20241007,105100,2547855910,19050,19070,19070,19040,2412
20241007,105000,2501893910,19070,19070,19070,19060,960
20241007,104900,2483591040,19060,19070,19080,19060,1040
20241007,104800,2463758970,19070,19080,19080,19070,47
20241007,104700,2462862550,19070,19080,19080,19060,2802
20241007,104600,2409422640,19090,19110,19110,19090,2270
20241007,104500,2366067700,19100,19110,19110,19100,511
20241007,104400,2356304480,19100,19100,19100,19100,49
20241007,104300,2355368580,19100,19160,19160,19090,6001
20241007,104200,2240657960,19160,19180,19180,19160,2147
20241007,104100,2199502440,19190,19170,19190,19170,888
20241007,104000,2182473040,19170,19180,19180,19170,126
20241007,103900,2180057440,19170,19180,19180,19170,205
20241007,103800,2176126590,19180,19180,19180,19170,268
20241007,103700,2170988620,19180,19180,19180,19170,302
20241007,103600,2165197210,19190,19180,19190,19180,1220
20241007,103500,2141796470,19170,19180,19180,19170,68
20241007,103400,2140492450,19180,19180,19180,19180,467
20241007,103300,2131535390,19180,19160,19180,19160,45
20241007,103200,2130673170,19160,19160,19160,19160,22
20241007,103100,2130251650,19140,19180,19180,19140,1686
20241007,103000,2097947840,19170,19170,19180,19170,321
20241007,102900,2091794150,19170,19180,19180,19170,150
20241007,102800,2088918590,19190,19180,19190,19180,384
20241007,102700,2081553240,19180,19190,19190,19180,34
20241007,102600,2080900990,19190,19190,19190,19190,778
20241007,102500,2065971170,19190,19200,19200,19190,1204
20241007,102400,2042866290,19210,19180,19210,19180,70
20241007,102300,2041523390,19210,19180,19210,19170,1952
20241007,102200,2004063040,19170,19180,19180,19170,42
20241007,102100,2003257620,19170,19180,19180,19170,20
20241007,102000,2002874070,19180,19160,19180,19160,206
20241007,101900,1998925640,19150,19120,19150,19110,970
20241007,101800,1980373900,19120,19120,19120,19110,1005
20241007,101700,1961165070,19120,19120,19130,19120,468
20241007,101600,1952216760,19120,19130,19130,19120,812
20241007,101500,1936685180,19110,19130,19130,19110,783
20241007,101400,1921715610,19140,19130,19140,19130,719
20241007,101300,1907954710,19120,19160,19160,19120,1729
20241007,101200,1874859840,19170,19190,19190,19150,903
20241007,101100,1857555030,19190,19200,19210,19190,536
20241007,101000,1847263160,19210,19210,19210,19200,214
20241007,100900,1843152230,19180,19180,19180,19180,0
20241007,100800,1843152230,19180,19260,19260,19180,3675
20241007,100700,1772583360,19260,19270,19270,19260,447
20241007,100600,1763972990,19270,19270,19280,19270,224
20241007,100500,1759656330,19280,19270,19280,19270,898
20241007,100400,1742351730,19270,19270,19270,19260,1461
20241007,100300,1714202260,19270,19280,19280,19270,23
20241007,100200,1713759040,19280,19260,19280,19260,12
20241007,100100,1713527860,19270,19270,19270,19270,330
20241007,100000,1707168760,19280,19280,19280,19270,208
20241007,095900,1703158590,19270,19280,19280,19270,268
20241007,095800,1697994090,19270,19270,19270,19270,22
20241007,095700,1697570150,19280,19270,19280,19270,313
20241007,095600,1691538520,19280,19280,19290,19280,23
20241007,095500,1691095070,19290,19300,19300,19280,681
20241007,095400,1677955160,19310,19330,19340,19310,397
20241007,095300,1670285490,19330,19370,19370,19330,1115
20241007,095200,1648711420,19370,19330,19370,19330,709
20241007,095100,1634988340,19330,19320,19330,19310,1109
20241007,095000,1613567900,19310,19320,19320,19310,138
20241007,094900,1610902890,19320,19310,19320,19310,61
20241007,094800,1609724880,19310,19310,19310,19310,50
20241007,094700,1608759380,19300,19300,19300,19300,70
20241007,094600,1607408380,19250,19250,19250,19250,52
20241007,094500,1606407380,19250,19250,19250,19250,153
20241007,094400,1603462130,19210,19180,19220,19180,974
20241007,094300,1584748980,19160,19210,19210,19160,1483
20241007,094200,1556309460,19210,19210,19220,19210,81
20241007,094100,1554753250,19220,19200,19220,19200,1003
20241007,094000,1535489530,19200,19200,19220,19200,1080
20241007,093900,1514746980,19210,19200,19210,19200,93
20241007,093800,1512961170,19200,19210,19220,19200,383
20241007,093700,1505603270,19210,19220,19220,19210,903
20241007,093600,1488248900,19220,19220,19220,19220,400
20241007,093500,1480560900,19190,19200,19200,19190,1469
20241007,093400,1452357060,19200,19200,19200,19190,63
20241007,093300,1451147680,19200,19160,19200,19160,45
20241007,093200,1450285200,19160,19190,19200,19160,1144
20241007,093100,1428345660,19190,19220,19220,19190,64
20241007,093000,1427116090,19190,19210,19210,19190,1111
20241007,092900,1405777080,19210,19220,19220,19210,81
20241007,092800,1404220820,19210,19210,19210,19210,114
20241007,092700,1402030880,19210,19230,19240,19210,1231
20241007,092600,1378360970,19230,19280,19280,19230,657
20241007,092500,1365719540,19300,19300,19300,19240,77
20241007,092400,1364236500,19240,19210,19300,19210,413
20241007,092300,1356294290,19210,19240,19240,19200,598
20241007,092200,1344799410,19330,19230,19330,19220,58
20241007,092100,1343683900,19250,19210,19330,19210,1088
20241007,092000,1322758500,19220,19130,19220,19110,1507
20241007,091900,1293916420,19130,19100,19140,19100,2992
20241007,091800,1236708870,19110,19130,19130,19070,3577
20241007,091700,1168388420,19120,19130,19130,19110,2336
20241007,091600,1123720120,19130,19160,19160,19110,4302
20241007,091500,1041387760,19160,19170,19170,19150,1923
20241007,091400,1004554720,19160,19220,19220,19160,1667
20241007,091300,972572540,19220,19340,19390,19220,1327
20241007,091200,946977580,19450,19200,19450,19200,1901
20241007,091100,910239550,19200,19180,19200,19160,2978
20241007,091000,853074010,19180,19260,19260,19180,3519
20241007,090900,785465300,19260,19190,19260,19190,776
20241007,090800,770523940,19140,19150,19170,19120,5295
20241007,090700,669201250,19150,19210,19210,19140,2423
20241007,090600,622733910,19210,19220,19220,19200,1472
20241007,090500,594458680,19210,19160,19250,19160,1542
20241007,090400,564866210,19150,19310,19320,19100,3709
20241007,090300,493556790,19320,19350,19350,19300,1291
20241007,090200,468610570,19350,19440,19450,19300,4686
20241007,090100,377717760,19440,19620,19620,19440,10180
20241007,090000,178870840,19690,19650,19690,19620,9101