088340/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195500,27933352630,14030,14030,14030,14030,15580
20240902,195400,27933352630,14030,14030,14030,14030,0
20240902,195300,27933352630,14030,14030,14030,14030,0
20240902,195200,27933352630,14030,14030,14030,14030,0
20240902,195100,27933352630,14030,14030,14030,14030,0
20240902,195000,27933352630,14030,14030,14030,14030,0
20240902,194900,27933352630,14030,14030,14030,14030,0
20240902,194800,27933352630,14030,14030,14030,14030,0
20240902,194700,27933352630,14030,14030,14030,14030,0
20240902,194600,27933352630,14030,14030,14030,14030,0
20240902,194500,27933352630,14030,14030,14030,14030,0
20240902,194400,27933352630,14030,14030,14030,14030,0
20240902,194300,27933352630,14030,14030,14030,14030,0
20240902,194200,27933352630,14030,14030,14030,14030,0
20240902,194100,27933352630,14030,14030,14030,14030,0
20240902,194000,27933352630,14030,14030,14030,14030,0
20240902,193900,27933352630,14030,14030,14030,14030,0
20240902,193800,27933352630,14030,14030,14030,14030,0
20240902,193700,27933352630,14030,14030,14030,14030,0
20240902,193600,27933352630,14030,14030,14030,14030,0
20240902,193500,27933352630,14030,14030,14030,14030,0
20240902,193400,27933352630,14030,14030,14030,14030,0
20240902,193300,27933352630,14030,14030,14030,14030,0
20240902,193200,27933352630,14030,14030,14030,14030,0
20240902,193100,27933352630,14030,14030,14030,14030,0
20240902,193000,27933352630,14030,14030,14030,14030,0
20240902,192900,27933352630,14030,14030,14030,14030,0
20240902,192800,27933352630,14030,14030,14030,14030,0
20240902,192700,27933352630,14030,14030,14030,14030,0
20240902,192600,27933352630,14030,14030,14030,14030,0
20240902,192500,27933352630,14030,14030,14030,14030,15580
20240902,192400,27933352630,14030,14030,14030,14030,0
20240902,192300,27933352630,14030,14030,14030,14030,0
20240902,192200,27933352630,14030,14030,14030,14030,0
20240902,192100,27933352630,14030,14030,14030,14030,0
20240902,192000,27933352630,14030,14030,14030,14030,0
20240902,191900,27933352630,14030,14030,14030,14030,0
20240902,191800,27933352630,14030,14030,14030,14030,0
20240902,191700,27933352630,14030,14030,14030,14030,0
20240902,191600,27933352630,14030,14030,14030,14030,0
20240902,191500,27933352630,14030,14030,14030,14030,0
20240902,191400,27933352630,14030,14030,14030,14030,0
20240902,191300,27933352630,14030,14030,14030,14030,0
20240902,191200,27933352630,14030,14030,14030,14030,0
20240902,191100,27933352630,14030,14030,14030,14030,0
20240902,191000,27933352630,14030,14030,14030,14030,0
20240902,190900,27933352630,14030,14030,14030,14030,0
20240902,190800,27933352630,14030,14030,14030,14030,0
20240902,190700,27933352630,14030,14030,14030,14030,0
20240902,190600,27933352630,14030,14030,14030,14030,0
20240902,190500,27933352630,14030,14030,14030,14030,0
20240902,190400,27933352630,14030,14030,14030,14030,0
20240902,190300,27933352630,14030,14030,14030,14030,0
20240902,190200,27933352630,14030,14030,14030,14030,0
20240902,190100,27933352630,14030,14030,14030,14030,0
20240902,190000,27933352630,14030,14030,14030,14030,0
20240902,185900,27933352630,14030,14030,14030,14030,0
20240902,185800,27933352630,14030,14030,14030,14030,0
20240902,185700,27933352630,14030,14030,14030,14030,0
20240902,185600,27933352630,14030,14030,14030,14030,0
20240902,185500,27933352630,14030,14030,14030,14030,15580
20240902,185400,27933352630,14030,14030,14030,14030,0
20240902,185300,27933352630,14030,14030,14030,14030,0
20240902,185200,27933352630,14030,14030,14030,14030,0
20240902,185100,27933352630,14030,14030,14030,14030,0
20240902,185000,27933352630,14030,14030,14030,14030,0
20240902,184900,27933352630,14030,14030,14030,14030,0
20240902,184800,27933352630,14030,14030,14030,14030,0
20240902,184700,27933352630,14030,14030,14030,14030,0
20240902,184600,27933352630,14030,14030,14030,14030,0
20240902,184500,27933352630,14030,14030,14030,14030,0
20240902,184400,27933352630,14030,14030,14030,14030,0
20240902,184300,27933352630,14030,14030,14030,14030,0
20240902,184200,27933352630,14030,14030,14030,14030,0
20240902,184100,27933352630,14030,14030,14030,14030,0
20240902,184000,27933352630,14030,14030,14030,14030,0
20240902,183900,27933352630,14030,14030,14030,14030,0
20240902,183800,27933352630,14030,14030,14030,14030,0
20240902,183700,27933352630,14030,14030,14030,14030,0
20240902,183600,27933352630,14030,14030,14030,14030,0
20240902,183500,27933352630,14030,14030,14030,14030,0
20240902,183400,27933352630,14030,14030,14030,14030,0
20240902,183300,27933352630,14030,14030,14030,14030,0
20240902,183200,27933352630,14030,14030,14030,14030,0
20240902,183100,27933352630,14030,14030,14030,14030,0
20240902,183000,27933352630,14030,14030,14030,14030,0
20240902,182900,27933352630,14030,14030,14030,14030,0
20240902,182800,27933352630,14030,14030,14030,14030,0
20240902,182700,27933352630,14030,14030,14030,14030,0
20240902,182600,27933352630,14030,14030,14030,14030,0
20240902,182500,27933352630,14030,14030,14030,14030,15580
20240902,182400,27933352630,14030,14030,14030,14030,0
20240902,182300,27933352630,14030,14030,14030,14030,0
20240902,182200,27933352630,14030,14030,14030,14030,0
20240902,182100,27933352630,14030,14030,14030,14030,0
20240902,182000,27933352630,14030,14030,14030,14030,0
20240902,181900,27933352630,14030,14030,14030,14030,0
20240902,181800,27933352630,14030,14030,14030,14030,0
20240902,181700,27933352630,14030,14030,14030,14030,0
20240902,181600,27933352630,14030,14030,14030,14030,0
20240902,181500,27933352630,14030,14030,14030,14030,0
20240902,181400,27933352630,14030,14030,14030,14030,0
20240902,181300,27933352630,14030,14030,14030,14030,0
20240902,181200,27933352630,14030,14030,14030,14030,0
20240902,181100,27933352630,14030,14030,14030,14030,0
20240902,181000,27933352630,14030,14030,14030,14030,0
20240902,180900,27933352630,14030,14030,14030,14030,0
20240902,180800,27933352630,14030,14030,14030,14030,0
20240902,180700,27933352630,14030,14030,14030,14030,0
20240902,180600,27933352630,14030,14030,14030,14030,0
20240902,180500,27933352630,14030,14030,14030,14030,0
20240902,180400,27933352630,14030,14030,14030,14030,0
20240902,180300,27933352630,14030,14030,14030,14030,0
20240902,180200,27933352630,14030,14030,14030,14030,0
20240902,180100,27933352630,14030,14030,14030,14030,0
20240902,180000,27933352630,14030,14030,14030,14030,0
20240902,175900,27933352630,14030,14030,14030,14030,0
20240902,175800,27933352630,14030,14030,14030,14030,0
20240902,175700,27933352630,14030,14030,14030,14030,0
20240902,175600,27933352630,14030,14030,14030,14030,0
20240902,175500,27933352630,14030,14030,14030,14030,15580
20240902,175400,27933352630,14030,14030,14030,14030,0
20240902,175300,27933352630,14030,14030,14030,14030,0
20240902,175200,27933352630,14030,14030,14030,14030,0
20240902,175100,27933352630,14030,14030,14030,14030,0
20240902,175000,27933352630,14030,14030,14030,14030,0
20240902,174900,27933352630,14030,14030,14030,14030,0
20240902,174800,27933352630,14030,14030,14030,14030,0
20240902,174700,27933352630,14030,14030,14030,14030,0
20240902,174600,27933352630,14030,14030,14030,14030,0
20240902,174500,27933352630,14030,14030,14030,14030,0
20240902,174400,27933352630,14030,14030,14030,14030,0
20240902,174300,27933352630,14030,14030,14030,14030,0
20240902,174200,27933352630,14030,14030,14030,14030,0
20240902,174100,27933352630,14030,14030,14030,14030,0
20240902,174000,27933352630,14030,14030,14030,14030,0
20240902,173900,27933352630,14030,14030,14030,14030,0
20240902,173800,27933352630,14030,14030,14030,14030,0
20240902,173700,27933352630,14030,14030,14030,14030,0
20240902,173600,27933352630,14030,14030,14030,14030,0
20240902,173500,27933352630,14030,14030,14030,14030,0
20240902,173400,27933352630,14030,14030,14030,14030,0
20240902,173300,27933352630,14030,14030,14030,14030,0
20240902,173200,27933352630,14030,14030,14030,14030,0
20240902,173100,27933352630,14030,14030,14030,14030,0
20240902,173000,27933352630,14030,14030,14030,14030,0
20240902,172900,27933352630,14030,14030,14030,14030,0
20240902,172800,27933352630,14030,14030,14030,14030,0
20240902,172700,27933352630,14030,14030,14030,14030,0
20240902,172600,27933352630,14030,14030,14030,14030,0
20240902,172500,27933352630,14030,14030,14030,14030,15580
20240902,172400,27933352630,14030,14030,14030,14030,0
20240902,172300,27933352630,14030,14030,14030,14030,0
20240902,172200,27933352630,14030,14030,14030,14030,0
20240902,172100,27933352630,14030,14030,14030,14030,0
20240902,172000,27933352630,14030,14030,14030,14030,0
20240902,171900,27933352630,14030,14030,14030,14030,0
20240902,171800,27933352630,14030,14030,14030,14030,0
20240902,171700,27933352630,14030,14030,14030,14030,0
20240902,171600,27933352630,14030,14030,14030,14030,0
20240902,171500,27933352630,14030,14030,14030,14030,0
20240902,171400,27933352630,14030,14030,14030,14030,0
20240902,171300,27933352630,14030,14030,14030,14030,0
20240902,171200,27933352630,14030,14030,14030,14030,0
20240902,171100,27933352630,14030,14030,14030,14030,0
20240902,171000,27933352630,14030,14030,14030,14030,0
20240902,170900,27933352630,14030,14030,14030,14030,0
20240902,170800,27933352630,14030,14030,14030,14030,0
20240902,170700,27933352630,14030,14030,14030,14030,0
20240902,170600,27933352630,14030,14030,14030,14030,0
20240902,170500,27933352630,14030,14030,14030,14030,0
20240902,170400,27933352630,14030,14030,14030,14030,0
20240902,170300,27933352630,14030,14030,14030,14030,0
20240902,170200,27933352630,14030,14030,14030,14030,0
20240902,170100,27933352630,14030,14030,14030,14030,0
20240902,170000,27933352630,14030,14030,14030,14030,0
20240902,165900,27933352630,14030,14030,14030,14030,0
20240902,165800,27933352630,14030,14030,14030,14030,0
20240902,165700,27933352630,14030,14030,14030,14030,0
20240902,165600,27933352630,14030,14030,14030,14030,0
20240902,165500,27933352630,14030,14030,14030,14030,15580
20240902,165400,27933352630,14030,14030,14030,14030,0
20240902,165300,27933352630,14030,14030,14030,14030,0
20240902,165200,27933352630,14030,14030,14030,14030,0
20240902,165100,27933352630,14030,14030,14030,14030,0
20240902,165000,27933352630,14030,14030,14030,14030,0
20240902,164900,27933352630,14030,14030,14030,14030,0
20240902,164800,27933352630,14030,14030,14030,14030,0
20240902,164700,27933352630,14030,14030,14030,14030,0
20240902,164600,27933352630,14030,14030,14030,14030,0
20240902,164500,27933352630,14030,14030,14030,14030,0
20240902,164400,27933352630,14030,14030,14030,14030,0
20240902,164300,27933352630,14030,14030,14030,14030,0
20240902,164200,27933352630,14030,14030,14030,14030,0
20240902,164100,27933352630,14030,14030,14030,14030,0
20240902,164000,27933352630,14030,14030,14030,14030,0
20240902,163900,27933352630,14030,14030,14030,14030,0
20240902,163800,27933352630,14030,14030,14030,14030,0
20240902,163700,27933352630,14030,14030,14030,14030,0
20240902,163600,27933352630,14030,14030,14030,14030,0
20240902,163500,27933352630,14030,14030,14030,14030,0
20240902,163400,27933352630,14030,14030,14030,14030,0
20240902,163300,27933352630,14030,14030,14030,14030,0
20240902,163200,27933352630,14030,14030,14030,14030,0
20240902,163100,27933352630,14030,14030,14030,14030,0
20240902,163000,27933352630,14030,14030,14030,14030,0
20240902,162900,27933352630,14030,14030,14030,14030,0
20240902,162800,27933352630,14030,14030,14030,14030,0
20240902,162700,27933352630,14030,14030,14030,14030,0
20240902,162600,27933352630,14030,14030,14030,14030,0
20240902,162500,27933352630,14030,14030,14030,14030,15580
20240902,162400,27933352630,14030,14030,14030,14030,0
20240902,162300,27933352630,14030,14030,14030,14030,0
20240902,162200,27933352630,14030,14030,14030,14030,0
20240902,162100,27933352630,14030,14030,14030,14030,0
20240902,162000,27933352630,14030,14030,14030,14030,0
20240902,161900,27933352630,14030,14030,14030,14030,0
20240902,161800,27933352630,14030,14030,14030,14030,0
20240902,161700,27933352630,14030,14030,14030,14030,0
20240902,161600,27933352630,14030,14030,14030,14030,0
20240902,161500,27933352630,14030,14030,14030,14030,0
20240902,161400,27933352630,14030,14030,14030,14030,0
20240902,161300,27933352630,14030,14030,14030,14030,0
20240902,161200,27933352630,14030,14030,14030,14030,0
20240902,161100,27933352630,14030,14030,14030,14030,0
20240902,161000,27933352630,14030,14030,14030,14030,0
20240902,160900,27933352630,14030,14030,14030,14030,0
20240902,160800,27933352630,14030,14030,14030,14030,0
20240902,160700,27933352630,14030,14030,14030,14030,0
20240902,160600,27933352630,14030,14030,14030,14030,0
20240902,160500,27933352630,14030,14030,14030,14030,0
20240902,160400,27933352630,14030,14030,14030,14030,0
20240902,160300,27933352630,14030,14030,14030,14030,0
20240902,160200,27933352630,14030,14030,14030,14030,0
20240902,160100,27933352630,14030,14030,14030,14030,0
20240902,160000,27933352630,14030,14030,14030,14030,0
20240902,155900,27933352630,14030,14030,14030,14030,0
20240902,155800,27933352630,14030,14030,14030,14030,0
20240902,155700,27933352630,14030,14030,14030,14030,0
20240902,155600,27933352630,14030,14030,14030,14030,0
20240902,155500,27933352630,14030,14030,14030,14030,15580
20240902,155400,27933352630,14030,14030,14030,14030,0
20240902,155300,27933352630,14030,14030,14030,14030,0
20240902,155200,27933352630,14030,14030,14030,14030,0
20240902,155100,27933352630,14030,14030,14030,14030,0
20240902,155000,27933352630,14030,14030,14030,14030,0
20240902,154900,27933352630,14030,14030,14030,14030,0
20240902,154800,27933352630,14030,14030,14030,14030,0
20240902,154700,27933352630,14030,14030,14030,14030,0
20240902,154600,27933352630,14030,14030,14030,14030,0
20240902,154500,27933352630,14030,14030,14030,14030,0
20240902,154400,27933352630,14030,14030,14030,14030,0
20240902,154300,27933352630,14030,14030,14030,14030,0
20240902,154200,27933352630,14030,14030,14030,14030,0
20240902,154100,27933352630,14030,14030,14030,14030,0
20240902,154000,27933352630,14030,14030,14030,14030,0
20240902,153900,27933352630,14030,14030,14030,14030,0
20240902,153800,27933352630,14030,14030,14030,14030,0
20240902,153700,27933352630,14030,14030,14030,14030,0
20240902,153600,27933352630,14030,14030,14030,14030,0
20240902,153500,27933352630,14030,14030,14030,14030,0
20240902,153400,27933352630,14030,14030,14030,14030,0
20240902,153300,27933352630,14030,14030,14030,14030,0
20240902,153200,27933352630,14030,14030,14030,14030,0
20240902,153100,27933352630,14030,14030,14030,14030,0
20240902,153000,27933352630,14030,14030,14030,14030,15580
20240902,152900,27714765230,14020,14020,14020,14020,0
20240902,152800,27714765230,14020,14020,14020,14020,0
20240902,152700,27714765230,14020,14020,14020,14020,0
20240902,152600,27714765230,14020,14020,14020,14020,0
20240902,152500,27714765230,14020,14020,14020,14020,0
20240902,152400,27714765230,14020,14020,14020,14020,0
20240902,152300,27714765230,14020,14020,14020,14020,0
20240902,152200,27714765230,14020,14020,14020,14020,0
20240902,152100,27714765230,14020,14020,14020,14020,0
20240902,152000,27714765230,14020,14020,14020,14020,0
20240902,151900,27714765230,14020,14150,14150,14000,9220
20240902,151800,27584986360,14150,14130,14180,14110,7846
20240902,151700,27473893700,14110,14030,14140,14020,7648
20240902,151600,27366034720,14020,14020,14070,14020,3453
20240902,151500,27317538400,14020,13990,14020,13980,1453
20240902,151400,27297195590,14000,14050,14050,13980,3830
20240902,151300,27243557650,14050,14020,14080,14010,2268
20240902,151200,27211731490,14020,14030,14040,14020,2782
20240902,151100,27172697740,14020,14070,14110,14020,3434
20240902,151000,27124367380,14030,14030,14090,14020,2730
20240902,150900,27085988700,14030,13970,14030,13910,4132
20240902,150800,27028255380,13970,13950,13980,13940,443
20240902,150700,27022074260,13940,13890,14000,13870,3833
20240902,150600,26968623080,13870,13880,13930,13870,2338
20240902,150500,26936181180,13880,13930,13930,13880,6714
20240902,150400,26842907200,13940,13960,13970,13930,292
20240902,150300,26838833400,13960,13860,13960,13860,1380
20240902,150200,26819676380,13840,13880,13890,13830,4310
20240902,150100,26760009660,13870,13900,13920,13860,2956
20240902,150000,26718973100,13860,13930,13930,13850,2343
20240902,145900,26686458760,13900,13910,13970,13900,1638
20240902,145800,26663657220,13900,13880,14030,13870,2581
20240902,145700,26627668270,13880,13930,13950,13870,4107
20240902,145600,26570587460,13930,14030,14030,13900,6643
20240902,145500,26477933180,14030,14080,14080,14010,379
20240902,145400,26472614300,14090,14050,14090,14020,2908
20240902,145300,26431753390,14050,14050,14080,14020,2429
20240902,145200,26397665300,14040,14090,14090,14040,1369
20240902,145100,26378394020,14110,14140,14140,14030,1636
20240902,145000,26355375760,14140,14080,14150,14030,4143
20240902,144900,26297093110,14070,14140,14150,14070,2694
20240902,144800,26259111720,14110,14080,14110,14070,1261
20240902,144700,26241338180,14080,14080,14110,14040,955
20240902,144600,26227908130,14110,14050,14200,14050,5585
20240902,144500,26148925920,14050,14030,14070,13990,1338
20240902,144400,26130174920,14030,14050,14050,13970,3527
20240902,144300,26080744740,14050,14040,14070,14000,2195
20240902,144200,26049916100,14040,13970,14040,13950,2395
20240902,144100,26016414200,13970,14080,14130,13950,10579
20240902,144000,25868092680,14090,14270,14320,14010,24973
20240902,143900,25513775020,14240,13960,14270,13910,14284
20240902,143800,25312099410,13940,13930,13950,13870,1939
20240902,143700,25285141630,13930,13940,13940,13890,2784
20240902,143600,25246413140,13980,13930,13980,13920,1403
20240902,143500,25226876800,13920,14000,14000,13920,2016
20240902,143400,25198762170,14000,13980,14030,13980,866
20240902,143300,25186642130,14040,13940,14040,13930,1432
20240902,143200,25166623280,13940,13990,13990,13930,2425
20240902,143100,25132829670,13930,13990,14000,13930,3289
20240902,143000,25086912160,14000,14020,14030,13970,1872
20240902,142900,25060704460,14020,13980,14040,13960,3481
20240902,142800,25011995690,13980,13930,14090,13930,10546
20240902,142700,24864362230,13930,13840,13930,13800,3806
20240902,142600,24811650450,13850,13840,13860,13810,9121
20240902,142500,24685535280,13830,13860,13930,13830,8441
20240902,142400,24568448750,13860,13970,13980,13840,10503
20240902,142300,24422304390,13980,13980,13990,13960,4525
20240902,142200,24359061780,13990,14000,14000,13970,3184
20240902,142100,24314510380,14000,14050,14080,13970,3619
20240902,142000,24263805070,14040,14070,14080,14020,3761
20240902,141900,24210960630,14070,14020,14080,14020,2181
20240902,141800,24180292580,14020,14090,14090,14020,6315
20240902,141700,24091676600,14050,14100,14120,14040,2888
20240902,141600,24051017860,14090,14120,14130,14050,3166
20240902,141500,24006431830,14100,14040,14130,14040,3643
20240902,141400,23955211970,14050,14030,14060,14030,2718
20240902,141300,23917040060,14030,14000,14060,13980,7333
20240902,141200,23814276650,13980,14120,14150,13980,14277
20240902,141100,23613812370,14150,14160,14200,14090,14506
20240902,141000,23408975400,14160,14160,14240,14140,6130
20240902,140900,23322119620,14180,14280,14280,14160,5789
20240902,140800,23239898880,14280,14210,14300,14150,15002
20240902,140700,23026717800,14210,14220,14280,14210,5303
20240902,140600,22951288050,14210,14290,14290,14190,9018
20240902,140500,22822945000,14240,14310,14310,14110,28494
20240902,140400,22417768340,14300,14390,14450,14300,11377
20240902,140300,22254506580,14390,14340,14460,14310,10197
20240902,140200,22108137590,14360,14470,14530,14320,21616
20240902,140100,21796855220,14470,14440,14470,14400,8239
20240902,140000,21678032040,14440,14470,14480,14430,6125
20240902,135900,21589510660,14430,14380,14490,14380,7952
20240902,135800,21474640090,14380,14570,14660,14380,17728
20240902,135700,21217524970,14560,14680,14720,14420,28929
20240902,135600,20795622770,14700,14700,14900,14650,74847
20240902,135500,19687127460,14700,14720,14730,14650,7944
20240902,135400,19570390020,14730,14670,14750,14630,11035
20240902,135300,19408475990,14670,14640,14800,14590,27273
20240902,135200,19007062740,14690,14490,14720,14400,19572
20240902,135100,18722766840,14470,14470,14520,14430,6920
20240902,135000,18622592660,14480,14520,14540,14360,15658
20240902,134900,18396190820,14530,14670,14670,14510,19054
20240902,134800,18118015020,14670,14650,14790,14630,18772
20240902,134700,17841857510,14650,14570,14700,14570,16286
20240902,134600,17603170180,14570,14800,14810,14540,32927
20240902,134500,17120058550,14790,14620,14900,14540,64538
20240902,134400,16169740390,14590,14430,14730,14400,48942
20240902,134300,15455156470,14420,14350,14560,14330,23198
20240902,134200,15119544380,14360,14400,14430,14320,9064
20240902,134100,14989483230,14400,14360,14490,14360,16304
20240902,134000,14754253620,14360,14460,14530,14320,19280
20240902,133900,14476603520,14460,14470,14570,14390,24005
20240902,133800,14129513430,14540,14590,14690,14470,36223
20240902,133700,13601836430,14580,14850,14920,14500,97854
20240902,133600,12155455320,14880,14800,14920,14740,63997
20240902,133500,11206514290,14840,14840,14840,14840,0
20240902,133400,11206514290,14840,14590,14840,14450,33648
20240902,133300,10711159450,14590,14400,14690,14260,35088
20240902,133200,10203770790,14400,14620,14620,14400,29781
20240902,133100,9772419250,14600,14370,14740,14250,78328
20240902,133000,8629730720,14370,14570,14600,14220,46647
20240902,132900,7959383120,14570,14610,14770,14460,77250
20240902,132800,6828831790,14620,14320,14830,14320,139118
20240902,132700,4787967290,14350,13930,14380,13830,88763
20240902,132600,3530700340,13930,13530,13940,13500,31775
20240902,132500,3094910920,13540,13400,13550,13400,14648
20240902,132400,2897588650,13400,13390,13400,13390,812
20240902,132300,2886711970,13390,13400,13400,13390,445
20240902,132200,2880750680,13400,13370,13400,13360,613
20240902,132100,2872541420,13360,13370,13390,13360,740
20240902,132000,2862638050,13380,13380,13390,13360,1832
20240902,131900,2838125820,13370,13350,13370,13350,1180
20240902,131800,2822362820,13350,13350,13360,13350,637
20240902,131700,2813855290,13350,13350,13350,13340,25
20240902,131600,2813521600,13350,13350,13350,13350,74
20240902,131500,2812533700,13350,13330,13350,13310,575
20240902,131400,2804870770,13310,13330,13330,13310,607
20240902,131300,2796781260,13330,13310,13330,13310,75
20240902,131200,2795782990,13330,13320,13330,13320,51
20240902,131100,2795103660,13320,13290,13320,13290,74
20240902,131000,2794118720,13310,13310,13310,13310,0
20240902,130900,2794118720,13310,13330,13330,13300,530
20240902,130800,2787064520,13280,13320,13330,13280,2650
20240902,130700,2751811350,13330,13340,13340,13320,165
20240902,130600,2749613350,13340,13350,13360,13340,164
20240902,130500,2747424820,13360,13360,13360,13360,12
20240902,130400,2747264500,13370,13370,13370,13370,11
20240902,130300,2747117430,13350,13360,13370,13340,208
20240902,130200,2744339330,13360,13340,13360,13340,470
20240902,130100,2738064820,13350,13340,13350,13340,70
20240902,130000,2737130420,13350,13310,13350,13310,269
20240902,125900,2733545610,13280,13290,13310,13280,459
20240902,125800,2727447390,13280,13280,13300,13270,662
20240902,125700,2718653350,13280,13300,13300,13280,810
20240902,125600,2707880510,13310,13320,13340,13300,113
20240902,125500,2706376450,13350,13310,13350,13310,170
20240902,125400,2704113710,13310,13350,13350,13310,379
20240902,125300,2699060890,13360,13330,13360,13320,326
20240902,125200,2694713170,13360,13360,13360,13360,3
20240902,125100,2694673090,13370,13350,13380,13350,360
20240902,125000,2689867040,13350,13360,13380,13320,2001
20240902,124900,2663157440,13360,13370,13380,13360,266
20240902,124800,2659599790,13380,13340,13390,13340,236
20240902,124700,2656448030,13340,13380,13380,13340,8
20240902,124600,2656341190,13330,13340,13410,13310,3339
20240902,124500,2611716430,13340,13310,13350,13310,273
20240902,124400,2608075300,13330,13320,13330,13280,1137
20240902,124300,2592969010,13340,13340,13340,13280,1299
20240902,124200,2575682760,13340,13300,13340,13300,114
20240902,124100,2574166480,13290,13360,13380,13290,1817
20240902,124000,2549937180,13360,13300,13380,13290,2339
20240902,123900,2518744820,13300,13330,13330,13290,1144
20240902,123800,2503506300,13330,13290,13370,13290,2578
20240902,123700,2469161580,13290,13250,13290,13250,377
20240902,123600,2464155830,13250,13230,13250,13230,762
20240902,123500,2454069730,13230,13200,13230,13200,1141
20240902,123400,2439005690,13170,13170,13170,13170,103
20240902,123300,2437649180,13150,13150,13170,13140,2770
20240902,123200,2401225110,13150,13170,13170,13150,29
20240902,123100,2400843200,13150,13180,13180,13150,514
20240902,123000,2394076420,13200,13190,13200,13160,116
20240902,122900,2392545410,13230,13190,13230,13190,303
20240902,122800,2388541040,13190,13190,13200,13190,124
20240902,122700,2386905080,13190,13190,13190,13170,252
20240902,122600,2383583360,13150,13210,13210,13150,178
20240902,122500,2381233890,13140,13150,13150,13130,1536
20240902,122400,2361038360,13130,13130,13150,13120,661
20240902,122300,2352358590,13120,13100,13120,13100,180
20240902,122200,2350000490,13100,13200,13200,13100,1873
20240902,122100,2325343960,13200,13210,13210,13200,470
20240902,122000,2319135400,13230,13210,13230,13200,106
20240902,121900,2317735250,13210,13210,13210,13210,112
20240902,121800,2316255730,13210,13200,13210,13190,289
20240902,121700,2312441590,13200,13190,13200,13170,214
20240902,121600,2309618250,13190,13170,13190,13170,739
20240902,121500,2299873710,13160,13140,13160,13140,439
20240902,121400,2294100750,13140,13130,13140,13130,489
20240902,121300,2287675400,13130,13140,13140,13130,25
20240902,121200,2287347130,13140,13140,13140,13140,150
20240902,121100,2285376130,13130,13150,13150,13130,2
20240902,121000,2285349850,13150,13150,13150,13140,114
20240902,120900,2283850860,13150,13150,13150,13150,4
20240902,120800,2283798260,13130,13130,13130,13130,3
20240902,120700,2283758870,13130,13130,13130,13130,1
20240902,120600,2283745740,13130,13130,13130,13130,10
20240902,120500,2283614440,13100,13110,13110,13100,270
20240902,120400,2280076940,13110,13110,13110,13110,40
20240902,120300,2279552540,13110,13110,13110,13110,50
20240902,120200,2278897040,13110,13110,13110,13110,160
20240902,120100,2276799440,13120,13120,13120,13120,80
20240902,120000,2275749840,13130,13160,13160,13130,203
20240902,115900,2273082470,13150,13160,13160,13150,510
20240902,115800,2266371870,13160,13150,13160,13150,54
20240902,115700,2265661330,13170,13160,13170,13160,32
20240902,115600,2265240200,13160,13150,13160,13150,60
20240902,115500,2264451100,13160,13160,13160,13150,260
20240902,115400,2261030400,13160,13160,13160,13160,4
20240902,115300,2260977760,13170,13170,13170,13170,0
20240902,115200,2260977760,13170,13170,13170,13170,0
20240902,115100,2260977760,13170,13170,13170,13170,10
20240902,115000,2260846060,13170,13100,13170,13100,183
20240902,114900,2258448620,13150,13120,13150,13100,155
20240902,114800,2256416830,13130,13170,13170,13130,151
20240902,114700,2254429660,13170,13170,13190,13170,61
20240902,114600,2253626270,13170,13170,13170,13160,45
20240902,114500,2253033850,13170,13220,13220,13170,2783
20240902,114400,2216310710,13240,13270,13280,13240,1007
20240902,114300,2202964690,13280,13240,13300,13210,984
20240902,114200,2189903710,13250,13170,13250,13170,1201
20240902,114100,2174047560,13180,13190,13190,13180,85
20240902,114000,2172927000,13190,13140,13190,13140,551
20240902,113900,2165676970,13130,13130,13130,13130,181
20240902,113800,2163300440,13130,13130,13130,13130,0
20240902,113700,2163300440,13130,13100,13130,13100,6
20240902,113600,2163221770,13120,13100,13120,13100,442
20240902,113500,2157424730,13120,13120,13120,13120,50
20240902,113400,2156768730,13120,13110,13120,13090,286
20240902,113300,2153022140,13120,13120,13120,13120,1
20240902,113200,2153009020,13110,13110,13110,13110,83
20240902,113100,2151920890,13110,13090,13110,13090,5
20240902,113000,2151855420,13110,13110,13110,13110,1
20240902,112900,2151842310,13110,13110,13110,13110,0
20240902,112800,2151842310,13110,13080,13110,13080,63
20240902,112700,2151017940,13100,13080,13100,13080,439
20240902,112600,2145273900,13070,13080,13080,13070,316
20240902,112500,2141140630,13090,13090,13090,13090,68
20240902,112400,2140250510,13100,13090,13100,13090,105
20240902,112300,2138875540,13100,13100,13100,13100,114
20240902,112200,2137382140,13100,13110,13110,13100,456
20240902,112100,2131408530,13090,13110,13120,13090,148
20240902,112000,2129468120,13130,13130,13130,13130,1
20240902,111900,2129454990,13100,13090,13100,13070,805
20240902,111800,2118911920,13090,13080,13090,13070,104
20240902,111700,2117550920,13080,13080,13080,13080,512
20240902,111600,2110853960,13080,13080,13080,13070,541
20240902,111500,2103781000,13080,13080,13080,13080,130
20240902,111400,2102080600,13090,13090,13090,13090,4
20240902,111300,2102028240,13080,13090,13100,13080,101
20240902,111200,2100706400,13090,13090,13090,13070,712
20240902,111100,2091395740,13100,13050,13100,13040,463
20240902,111000,2085352290,13070,13070,13070,13050,45
20240902,110900,2084764980,13050,13100,13100,13050,286
20240902,110800,2081027430,13100,13060,13100,13060,164
20240902,110700,2078884370,13070,13070,13070,13070,573
20240902,110600,2071395260,13080,13040,13080,13020,1480
20240902,110500,2052063560,13050,13050,13050,13050,23
20240902,110400,2051763410,13050,13020,13050,13010,1810
20240902,110300,2028201330,13020,13040,13040,13020,239
20240902,110200,2025088760,13040,13030,13040,13020,61
20240902,110100,2024294510,13020,13050,13050,13020,161
20240902,110000,2022196090,13030,13030,13050,12950,2809
20240902,105900,1985691280,13140,13160,13170,12980,10778
20240902,105800,1845210970,13180,13180,13180,13180,1
20240902,105700,1845197790,13170,13170,13170,13160,42
20240902,105600,1844644690,13170,13120,13170,13120,52
20240902,105500,1843962180,13120,13110,13120,13070,3765
20240902,105400,1794576610,13100,13110,13120,13100,508
20240902,105300,1787914820,13100,13070,13100,13070,392
20240902,105200,1782779860,13070,13070,13070,13070,193
20240902,105100,1780257350,13100,13050,13100,13050,237
20240902,105000,1777164450,13050,13100,13100,13050,19
20240902,104900,1776916450,13060,13060,13060,13050,153
20240902,104800,1774919770,13050,13050,13050,13040,547
20240902,104700,1767782840,13050,13050,13050,13050,17
20240902,104600,1767560990,13050,13050,13060,13040,356
20240902,104500,1762914380,13050,13060,13060,13040,564
20240902,104400,1755554230,13060,13080,13080,13060,303
20240902,104300,1751595690,13090,13110,13110,13090,100
20240902,104200,1750285010,13120,13110,13120,13110,818
20240902,104100,1739560020,13110,13110,13110,13110,0
20240902,104000,1739560020,13110,13110,13110,13110,1
20240902,103900,1739546910,13070,13110,13110,13070,209
20240902,103800,1736814490,13110,13070,13110,13070,216
20240902,103700,1733991330,13060,13070,13070,13050,288
20240902,103600,1730231970,13070,13070,13070,13060,1048
20240902,103500,1716542670,13070,13090,13090,13070,688
20240902,103400,1707541860,13090,13090,13100,13090,199
20240902,103300,1704935890,13100,13110,13110,13100,396
20240902,103200,1699745260,13110,13110,13110,13100,102
20240902,103100,1698408540,13100,13110,13110,13100,156
20240902,103000,1696363630,13120,13110,13120,13110,214
20240902,102900,1693556090,13120,13120,13120,13120,24
20240902,102800,1693241210,13120,13120,13120,13120,45
20240902,102700,1692650810,13120,13130,13130,13120,12
20240902,102600,1692493260,13050,13040,13130,13020,560
20240902,102500,1685189040,13040,13050,13050,13010,2579
20240902,102400,1651612310,13050,13100,13100,13050,7107
20240902,102300,1558663220,13100,13120,13120,13100,419
20240902,102200,1553169320,13130,13150,13150,13120,546
20240902,102100,1545999630,13150,13160,13160,13150,1358
20240902,102000,1528131630,13150,13190,13190,13150,3203
20240902,101900,1485954620,13190,13180,13190,13180,23
20240902,101800,1485651260,13180,13190,13210,13180,523
20240902,101700,1478757810,13180,13220,13220,13180,611
20240902,101600,1470700860,13200,13220,13220,13200,100
20240902,101500,1469380660,13220,13210,13220,13200,206
20240902,101400,1466659360,13190,13190,13220,13190,142
20240902,101300,1464786350,13190,13190,13190,13190,168
20240902,101200,1462570430,13190,13220,13220,13190,83
20240902,101100,1461475020,13220,13180,13220,13170,717
20240902,101000,1452030080,13170,13210,13210,13170,510
20240902,100900,1445310540,13220,13180,13250,13180,1578
20240902,100800,1424449410,13200,13230,13230,13180,368
20240902,100700,1419594210,13180,13240,13280,13170,3440
20240902,100600,1374136940,13240,13220,13270,13210,1819
20240902,100500,1350071770,13220,13220,13320,13160,6069
20240902,100400,1269749540,13230,13110,13240,13110,1935
20240902,100300,1244220650,13110,13070,13110,13060,3256
20240902,100200,1201597830,13080,13080,13090,13080,233
20240902,100100,1198550170,13080,13100,13100,13080,599
20240902,100000,1190710420,13100,13100,13100,13090,145
20240902,095900,1188812140,13100,13100,13100,13100,325
20240902,095800,1184554640,13100,13070,13130,13070,277
20240902,095700,1180927990,13070,13130,13140,13020,3685
20240902,095600,1132812230,13140,13130,13140,13100,1012
20240902,095500,1119536060,13130,13120,13150,13110,708
20240902,095400,1110236780,13120,13190,13190,13120,2515
20240902,095300,1077151630,13190,13230,13230,13190,195
20240902,095200,1074579040,13240,13190,13240,13170,84
20240902,095100,1073472010,13170,13190,13190,13170,731
20240902,095000,1063839430,13190,13200,13200,13180,820
20240902,094900,1053021630,13200,13240,13240,13200,256
20240902,094800,1049640870,13250,13210,13250,13210,150
20240902,094700,1047658270,13220,13200,13220,13200,297
20240902,094600,1043736890,13200,13190,13240,13190,818
20240902,094500,1032942270,13190,13260,13260,13190,673
20240902,094400,1024056860,13200,13240,13250,13200,873
20240902,094300,1012528310,13270,13250,13270,13190,7970
20240902,094200,907237090,13250,13280,13290,13250,611
20240902,094100,899129570,13290,13290,13290,13290,211
20240902,094000,896325380,13290,13310,13310,13290,12
20240902,093900,896165700,13250,13300,13310,13250,857
20240902,093800,884791570,13300,13260,13300,13250,284
20240902,093700,881022270,13300,13270,13300,13250,1405
20240902,093600,862397340,13300,13300,13300,13270,102
20240902,093500,861043730,13260,13270,13300,13260,279
20240902,093400,857341080,13270,13310,13310,13270,479
20240902,093300,850977530,13340,13350,13350,13250,2141
20240902,093200,822490310,13330,13360,13360,13320,924
20240902,093100,810163290,13360,13330,13360,13330,295
20240902,093000,806229470,13360,13400,13400,13340,1055
20240902,092900,792134030,13400,13440,13450,13400,1134
20240902,092800,776916280,13440,13420,13440,13420,150
20240902,092700,774901600,13470,13380,13470,13370,2235
20240902,092600,744933230,13380,13390,13410,13380,466
20240902,092500,738690850,13390,13430,13430,13390,297
20240902,092400,734711180,13420,13370,13430,13370,1301
20240902,092300,717293130,13370,13400,13410,13370,496
20240902,092200,710655050,13400,13420,13430,13400,488
20240902,092100,704106970,13410,13420,13420,13410,200
20240902,092000,701423970,13420,13390,13420,13380,273
20240902,091900,697765760,13390,13400,13410,13390,331
20240902,091800,693330320,13410,13420,13420,13400,492
20240902,091700,686734830,13420,13420,13430,13410,1037
20240902,091600,672818970,13420,13450,13470,13420,1006
20240902,091500,659309000,13450,13450,13480,13450,805
20240902,091400,648481450,13450,13470,13470,13380,1103
20240902,091300,633666910,13470,13440,13490,13440,210
20240902,091200,630837720,13440,13440,13440,13390,1087
20240902,091100,616246310,13440,13500,13500,13440,1213
20240902,091000,599908270,13500,13500,13500,13480,1089
20240902,090900,585214400,13500,13460,13500,13460,1881
20240902,090800,559874600,13480,13440,13480,13430,1562
20240902,090700,538887620,13450,13550,13570,13440,3952
20240902,090600,485469910,13530,13610,13610,13450,5977
20240902,090500,404332040,13600,13290,13650,13290,6904
20240902,090400,311141720,13270,13340,13350,13270,4758
20240902,090300,247935940,13330,13380,13380,13330,2940
20240902,090200,208647120,13380,13450,13450,13380,1931
20240902,090100,182738280,13410,13490,13500,13330,2791
20240902,090000,145221880,13500,13500,13520,13430,10640