111770/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,200900,1756375650,36950,36950,36950,36950,1517
20240911,200800,1756375650,36950,36950,36950,36950,0
20240911,200700,1756375650,36950,36950,36950,36950,0
20240911,200600,1756375650,36950,36950,36950,36950,0
20240911,200500,1756375650,36950,36950,36950,36950,0
20240911,200400,1756375650,36950,36950,36950,36950,0
20240911,200300,1756375650,36950,36950,36950,36950,0
20240911,200200,1756375650,36950,36950,36950,36950,0
20240911,200100,1756375650,36950,36950,36950,36950,0
20240911,200000,1756375650,36950,36950,36950,36950,0
20240911,195900,1756375650,36950,36950,36950,36950,0
20240911,195800,1756375650,36950,36950,36950,36950,0
20240911,195700,1756375650,36950,36950,36950,36950,0
20240911,195600,1756375650,36950,36950,36950,36950,0
20240911,195500,1756375650,36950,36950,36950,36950,0
20240911,195400,1756375650,36950,36950,36950,36950,0
20240911,195300,1756375650,36950,36950,36950,36950,0
20240911,195200,1756375650,36950,36950,36950,36950,0
20240911,195100,1756375650,36950,36950,36950,36950,0
20240911,195000,1756375650,36950,36950,36950,36950,0
20240911,194900,1756375650,36950,36950,36950,36950,0
20240911,194800,1756375650,36950,36950,36950,36950,0
20240911,194700,1756375650,36950,36950,36950,36950,0
20240911,194600,1756375650,36950,36950,36950,36950,0
20240911,194500,1756375650,36950,36950,36950,36950,0
20240911,194400,1756375650,36950,36950,36950,36950,0
20240911,194300,1756375650,36950,36950,36950,36950,0
20240911,194200,1756375650,36950,36950,36950,36950,0
20240911,194100,1756375650,36950,36950,36950,36950,0
20240911,194000,1756375650,36950,36950,36950,36950,0
20240911,193900,1756375650,36950,36950,36950,36950,1517
20240911,193800,1756375650,36950,36950,36950,36950,0
20240911,193700,1756375650,36950,36950,36950,36950,0
20240911,193600,1756375650,36950,36950,36950,36950,0
20240911,193500,1756375650,36950,36950,36950,36950,0
20240911,193400,1756375650,36950,36950,36950,36950,0
20240911,193300,1756375650,36950,36950,36950,36950,0
20240911,193200,1756375650,36950,36950,36950,36950,0
20240911,193100,1756375650,36950,36950,36950,36950,0
20240911,193000,1756375650,36950,36950,36950,36950,0
20240911,192900,1756375650,36950,36950,36950,36950,0
20240911,192800,1756375650,36950,36950,36950,36950,0
20240911,192700,1756375650,36950,36950,36950,36950,0
20240911,192600,1756375650,36950,36950,36950,36950,0
20240911,192500,1756375650,36950,36950,36950,36950,0
20240911,192400,1756375650,36950,36950,36950,36950,0
20240911,192300,1756375650,36950,36950,36950,36950,0
20240911,192200,1756375650,36950,36950,36950,36950,0
20240911,192100,1756375650,36950,36950,36950,36950,0
20240911,192000,1756375650,36950,36950,36950,36950,0
20240911,191900,1756375650,36950,36950,36950,36950,0
20240911,191800,1756375650,36950,36950,36950,36950,0
20240911,191700,1756375650,36950,36950,36950,36950,0
20240911,191600,1756375650,36950,36950,36950,36950,0
20240911,191500,1756375650,36950,36950,36950,36950,0
20240911,191400,1756375650,36950,36950,36950,36950,0
20240911,191300,1756375650,36950,36950,36950,36950,0
20240911,191200,1756375650,36950,36950,36950,36950,0
20240911,191100,1756375650,36950,36950,36950,36950,0
20240911,191000,1756375650,36950,36950,36950,36950,0
20240911,190900,1756375650,36950,36950,36950,36950,1517
20240911,190800,1756375650,36950,36950,36950,36950,0
20240911,190700,1756375650,36950,36950,36950,36950,0
20240911,190600,1756375650,36950,36950,36950,36950,0
20240911,190500,1756375650,36950,36950,36950,36950,0
20240911,190400,1756375650,36950,36950,36950,36950,0
20240911,190300,1756375650,36950,36950,36950,36950,0
20240911,190200,1756375650,36950,36950,36950,36950,0
20240911,190100,1756375650,36950,36950,36950,36950,0
20240911,190000,1756375650,36950,36950,36950,36950,0
20240911,185900,1756375650,36950,36950,36950,36950,0
20240911,185800,1756375650,36950,36950,36950,36950,0
20240911,185700,1756375650,36950,36950,36950,36950,0
20240911,185600,1756375650,36950,36950,36950,36950,0
20240911,185500,1756375650,36950,36950,36950,36950,0
20240911,185400,1756375650,36950,36950,36950,36950,0
20240911,185300,1756375650,36950,36950,36950,36950,0
20240911,185200,1756375650,36950,36950,36950,36950,0
20240911,185100,1756375650,36950,36950,36950,36950,0
20240911,185000,1756375650,36950,36950,36950,36950,0
20240911,184900,1756375650,36950,36950,36950,36950,0
20240911,184800,1756375650,36950,36950,36950,36950,0
20240911,184700,1756375650,36950,36950,36950,36950,0
20240911,184600,1756375650,36950,36950,36950,36950,0
20240911,184500,1756375650,36950,36950,36950,36950,0
20240911,184400,1756375650,36950,36950,36950,36950,0
20240911,184300,1756375650,36950,36950,36950,36950,0
20240911,184200,1756375650,36950,36950,36950,36950,0
20240911,184100,1756375650,36950,36950,36950,36950,0
20240911,184000,1756375650,36950,36950,36950,36950,0
20240911,183900,1756375650,36950,36950,36950,36950,1517
20240911,183800,1756375650,36950,36950,36950,36950,0
20240911,183700,1756375650,36950,36950,36950,36950,0
20240911,183600,1756375650,36950,36950,36950,36950,0
20240911,183500,1756375650,36950,36950,36950,36950,0
20240911,183400,1756375650,36950,36950,36950,36950,0
20240911,183300,1756375650,36950,36950,36950,36950,0
20240911,183200,1756375650,36950,36950,36950,36950,0
20240911,183100,1756375650,36950,36950,36950,36950,0
20240911,183000,1756375650,36950,36950,36950,36950,0
20240911,182900,1756375650,36950,36950,36950,36950,0
20240911,182800,1756375650,36950,36950,36950,36950,0
20240911,182700,1756375650,36950,36950,36950,36950,0
20240911,182600,1756375650,36950,36950,36950,36950,0
20240911,182500,1756375650,36950,36950,36950,36950,0
20240911,182400,1756375650,36950,36950,36950,36950,0
20240911,182300,1756375650,36950,36950,36950,36950,0
20240911,182200,1756375650,36950,36950,36950,36950,0
20240911,182100,1756375650,36950,36950,36950,36950,0
20240911,182000,1756375650,36950,36950,36950,36950,0
20240911,181900,1756375650,36950,36950,36950,36950,0
20240911,181800,1756375650,36950,36950,36950,36950,0
20240911,181700,1756375650,36950,36950,36950,36950,0
20240911,181600,1756375650,36950,36950,36950,36950,0
20240911,181500,1756375650,36950,36950,36950,36950,0
20240911,181400,1756375650,36950,36950,36950,36950,0
20240911,181300,1756375650,36950,36950,36950,36950,0
20240911,181200,1756375650,36950,36950,36950,36950,0
20240911,181100,1756375650,36950,36950,36950,36950,0
20240911,181000,1756375650,36950,36950,36950,36950,0
20240911,180900,1756375650,36950,36950,36950,36950,1517
20240911,180800,1756375650,36950,36950,36950,36950,0
20240911,180700,1756375650,36950,36950,36950,36950,0
20240911,180600,1756375650,36950,36950,36950,36950,0
20240911,180500,1756375650,36950,36950,36950,36950,0
20240911,180400,1756375650,36950,36950,36950,36950,0
20240911,180300,1756375650,36950,36950,36950,36950,0
20240911,180200,1756375650,36950,36950,36950,36950,0
20240911,180100,1756375650,36950,36950,36950,36950,0
20240911,180000,1756375650,36950,36950,36950,36950,0
20240911,175900,1756375650,36950,36950,36950,36950,0
20240911,175800,1756375650,36950,36950,36950,36950,0
20240911,175700,1756375650,36950,36950,36950,36950,0
20240911,175600,1756375650,36950,36950,36950,36950,0
20240911,175500,1756375650,36950,36950,36950,36950,0
20240911,175400,1756375650,36950,36950,36950,36950,0
20240911,175300,1756375650,36950,36950,36950,36950,0
20240911,175200,1756375650,36950,36950,36950,36950,0
20240911,175100,1756375650,36950,36950,36950,36950,0
20240911,175000,1756375650,36950,36950,36950,36950,0
20240911,174900,1756375650,36950,36950,36950,36950,0
20240911,174800,1756375650,36950,36950,36950,36950,0
20240911,174700,1756375650,36950,36950,36950,36950,0
20240911,174600,1756375650,36950,36950,36950,36950,0
20240911,174500,1756375650,36950,36950,36950,36950,0
20240911,174400,1756375650,36950,36950,36950,36950,0
20240911,174300,1756375650,36950,36950,36950,36950,0
20240911,174200,1756375650,36950,36950,36950,36950,0
20240911,174100,1756375650,36950,36950,36950,36950,0
20240911,174000,1756375650,36950,36950,36950,36950,0
20240911,173900,1756375650,36950,36950,36950,36950,1517
20240911,173800,1756375650,36950,36950,36950,36950,0
20240911,173700,1756375650,36950,36950,36950,36950,0
20240911,173600,1756375650,36950,36950,36950,36950,0
20240911,173500,1756375650,36950,36950,36950,36950,0
20240911,173400,1756375650,36950,36950,36950,36950,0
20240911,173300,1756375650,36950,36950,36950,36950,0
20240911,173200,1756375650,36950,36950,36950,36950,0
20240911,173100,1756375650,36950,36950,36950,36950,0
20240911,173000,1756375650,36950,36950,36950,36950,0
20240911,172900,1756375650,36950,36950,36950,36950,0
20240911,172800,1756375650,36950,36950,36950,36950,0
20240911,172700,1756375650,36950,36950,36950,36950,0
20240911,172600,1756375650,36950,36950,36950,36950,0
20240911,172500,1756375650,36950,36950,36950,36950,0
20240911,172400,1756375650,36950,36950,36950,36950,0
20240911,172300,1756375650,36950,36950,36950,36950,0
20240911,172200,1756375650,36950,36950,36950,36950,0
20240911,172100,1756375650,36950,36950,36950,36950,0
20240911,172000,1756375650,36950,36950,36950,36950,0
20240911,171900,1756375650,36950,36950,36950,36950,0
20240911,171800,1756375650,36950,36950,36950,36950,0
20240911,171700,1756375650,36950,36950,36950,36950,0
20240911,171600,1756375650,36950,36950,36950,36950,0
20240911,171500,1756375650,36950,36950,36950,36950,0
20240911,171400,1756375650,36950,36950,36950,36950,0
20240911,171300,1756375650,36950,36950,36950,36950,0
20240911,171200,1756375650,36950,36950,36950,36950,0
20240911,171100,1756375650,36950,36950,36950,36950,0
20240911,171000,1756375650,36950,36950,36950,36950,0
20240911,170900,1756375650,36950,36950,36950,36950,1517
20240911,170800,1756375650,36950,36950,36950,36950,0
20240911,170700,1756375650,36950,36950,36950,36950,0
20240911,170600,1756375650,36950,36950,36950,36950,0
20240911,170500,1756375650,36950,36950,36950,36950,0
20240911,170400,1756375650,36950,36950,36950,36950,0
20240911,170300,1756375650,36950,36950,36950,36950,0
20240911,170200,1756375650,36950,36950,36950,36950,0
20240911,170100,1756375650,36950,36950,36950,36950,0
20240911,170000,1756375650,36950,36950,36950,36950,0
20240911,165900,1756375650,36950,36950,36950,36950,0
20240911,165800,1756375650,36950,36950,36950,36950,0
20240911,165700,1756375650,36950,36950,36950,36950,0
20240911,165600,1756375650,36950,36950,36950,36950,0
20240911,165500,1756375650,36950,36950,36950,36950,0
20240911,165400,1756375650,36950,36950,36950,36950,0
20240911,165300,1756375650,36950,36950,36950,36950,0
20240911,165200,1756375650,36950,36950,36950,36950,0
20240911,165100,1756375650,36950,36950,36950,36950,0
20240911,165000,1756375650,36950,36950,36950,36950,0
20240911,164900,1756375650,36950,36950,36950,36950,0
20240911,164800,1756375650,36950,36950,36950,36950,0
20240911,164700,1756375650,36950,36950,36950,36950,0
20240911,164600,1756375650,36950,36950,36950,36950,0
20240911,164500,1756375650,36950,36950,36950,36950,0
20240911,164400,1756375650,36950,36950,36950,36950,0
20240911,164300,1756375650,36950,36950,36950,36950,0
20240911,164200,1756375650,36950,36950,36950,36950,0
20240911,164100,1756375650,36950,36950,36950,36950,0
20240911,164000,1756375650,36950,36950,36950,36950,0
20240911,163900,1756375650,36950,36950,36950,36950,1517
20240911,163800,1756375650,36950,36950,36950,36950,0
20240911,163700,1756375650,36950,36950,36950,36950,0
20240911,163600,1756375650,36950,36950,36950,36950,0
20240911,163500,1756375650,36950,36950,36950,36950,0
20240911,163400,1756375650,36950,36950,36950,36950,0
20240911,163300,1756375650,36950,36950,36950,36950,0
20240911,163200,1756375650,36950,36950,36950,36950,0
20240911,163100,1756375650,36950,36950,36950,36950,0
20240911,163000,1756375650,36950,36950,36950,36950,0
20240911,162900,1756375650,36950,36950,36950,36950,0
20240911,162800,1756375650,36950,36950,36950,36950,0
20240911,162700,1756375650,36950,36950,36950,36950,0
20240911,162600,1756375650,36950,36950,36950,36950,0
20240911,162500,1756375650,36950,36950,36950,36950,0
20240911,162400,1756375650,36950,36950,36950,36950,0
20240911,162300,1756375650,36950,36950,36950,36950,0
20240911,162200,1756375650,36950,36950,36950,36950,0
20240911,162100,1756375650,36950,36950,36950,36950,0
20240911,162000,1756375650,36950,36950,36950,36950,0
20240911,161900,1756375650,36950,36950,36950,36950,0
20240911,161800,1756375650,36950,36950,36950,36950,0
20240911,161700,1756375650,36950,36950,36950,36950,0
20240911,161600,1756375650,36950,36950,36950,36950,0
20240911,161500,1756375650,36950,36950,36950,36950,0
20240911,161400,1756375650,36950,36950,36950,36950,0
20240911,161300,1756375650,36950,36950,36950,36950,0
20240911,161200,1756375650,36950,36950,36950,36950,0
20240911,161100,1756375650,36950,36950,36950,36950,0
20240911,161000,1756375650,36950,36950,36950,36950,0
20240911,160900,1756375650,36950,36950,36950,36950,1517
20240911,160800,1756375650,36950,36950,36950,36950,0
20240911,160700,1756375650,36950,36950,36950,36950,0
20240911,160600,1756375650,36950,36950,36950,36950,0
20240911,160500,1756375650,36950,36950,36950,36950,0
20240911,160400,1756375650,36950,36950,36950,36950,0
20240911,160300,1756375650,36950,36950,36950,36950,0
20240911,160200,1756375650,36950,36950,36950,36950,0
20240911,160100,1756375650,36950,36950,36950,36950,0
20240911,160000,1756375650,36950,36950,36950,36950,0
20240911,155900,1756375650,36950,36950,36950,36950,0
20240911,155800,1756375650,36950,36950,36950,36950,0
20240911,155700,1756375650,36950,36950,36950,36950,0
20240911,155600,1756375650,36950,36950,36950,36950,0
20240911,155500,1756375650,36950,36950,36950,36950,0
20240911,155400,1756375650,36950,36950,36950,36950,0
20240911,155300,1756375650,36950,36950,36950,36950,0
20240911,155200,1756375650,36950,36950,36950,36950,0
20240911,155100,1756375650,36950,36950,36950,36950,0
20240911,155000,1756375650,36950,36950,36950,36950,0
20240911,154900,1756375650,36950,36950,36950,36950,0
20240911,154800,1756375650,36950,36950,36950,36950,0
20240911,154700,1756375650,36950,36950,36950,36950,0
20240911,154600,1756375650,36950,36950,36950,36950,0
20240911,154500,1756375650,36950,36950,36950,36950,0
20240911,154400,1756375650,36950,36950,36950,36950,0
20240911,154300,1756375650,36950,36950,36950,36950,0
20240911,154200,1756375650,36950,36950,36950,36950,0
20240911,154100,1756375650,36950,36950,36950,36950,0
20240911,154000,1756375650,36950,36950,36950,36950,0
20240911,153900,1756375650,36950,36950,36950,36950,1517
20240911,153800,1756375650,36950,36950,36950,36950,0
20240911,153700,1756375650,36950,36950,36950,36950,0
20240911,153600,1756375650,36950,36950,36950,36950,0
20240911,153500,1756375650,36950,36950,36950,36950,0
20240911,153400,1756375650,36950,36950,36950,36950,0
20240911,153300,1756375650,36950,36950,36950,36950,0
20240911,153200,1756375650,36950,36950,36950,36950,0
20240911,153100,1756375650,36950,36950,36950,36950,0
20240911,153000,1756375650,36950,36950,36950,36950,1517
20240911,152900,1700322500,36900,36900,36900,36900,0
20240911,152800,1700322500,36900,36900,36900,36900,0
20240911,152700,1700322500,36900,36900,36900,36900,0
20240911,152600,1700322500,36900,36900,36900,36900,0
20240911,152500,1700322500,36900,36900,36900,36900,0
20240911,152400,1700322500,36900,36900,36900,36900,0
20240911,152300,1700322500,36900,36900,36900,36900,0
20240911,152200,1700322500,36900,36900,36900,36900,0
20240911,152100,1700322500,36900,36900,36900,36900,0
20240911,152000,1700322500,36900,36900,36900,36900,0
20240911,151900,1700322500,36900,36800,36900,36750,37
20240911,151800,1698959550,36900,36800,36900,36800,299
20240911,151700,1687940900,36850,36850,36850,36800,19
20240911,151600,1687241050,36850,36800,36850,36750,148
20240911,151500,1681791150,36800,36850,36850,36800,22
20240911,151400,1680981300,36850,36850,36850,36850,19
20240911,151300,1680281150,36800,36700,36850,36700,192
20240911,151200,1673218800,36800,36700,36800,36700,113
20240911,151100,1669069700,36850,36850,36850,36850,23
20240911,151000,1668222150,36850,36850,36850,36800,48
20240911,150900,1666455000,36850,36850,36850,36850,13
20240911,150800,1665975950,36850,36750,36850,36750,44
20240911,150700,1664356800,36700,36700,36850,36700,201
20240911,150600,1656970650,36850,36850,36850,36850,9
20240911,150500,1656639000,36850,36850,36850,36850,19
20240911,150400,1655938850,36850,36850,36850,36850,17
20240911,150300,1655312400,36800,36800,36800,36800,34
20240911,150200,1654061200,36900,36850,36900,36850,43
20240911,150100,1652476550,36850,36850,36850,36850,4
20240911,150000,1652329150,36850,36750,36850,36750,645
20240911,145900,1628606800,36750,36750,36800,36750,90
20240911,145800,1625298200,36800,36750,36800,36750,26
20240911,145700,1624342100,36800,36750,36800,36750,114
20240911,145600,1620151750,36750,36800,36800,36750,43
20240911,145500,1618570600,36750,36800,36800,36750,27
20240911,145400,1617577700,36800,36750,36800,36750,54
20240911,145300,1615592450,36800,36800,36850,36800,54
20240911,145200,1613603900,36750,36750,36800,36750,5
20240911,145100,1613420000,36750,36850,36850,36750,67
20240911,145000,1610956250,36850,36900,36900,36850,21
20240911,144900,1610181450,36850,36900,36900,36800,82
20240911,144800,1607160800,36900,36800,36900,36800,105
20240911,144700,1603289300,36800,36750,36800,36750,26
20240911,144600,1602333200,36800,36800,36800,36750,72
20240911,144500,1599685550,36800,36750,36800,36750,28
20240911,144400,1598655850,36800,36850,36850,36800,15
20240911,144300,1598103600,36850,36800,36850,36750,66
20240911,144200,1595674100,36850,36800,36850,36800,66
20240911,144100,1593243300,36750,36750,36800,36750,76
20240911,144000,1590450150,36800,36750,36850,36750,60
20240911,143900,1588241200,36700,36800,36850,36700,551
20240911,143800,1567949550,36850,36800,36850,36750,247
20240911,143700,1558859650,36800,36750,36800,36750,76
20240911,143600,1556064750,36800,36750,36800,36750,10
20240911,143500,1555696800,36800,36750,36800,36750,33
20240911,143400,1554483900,36800,36750,36800,36750,43
20240911,143300,1552903450,36800,36800,36800,36800,12
20240911,143200,1552461850,36750,36750,36800,36750,92
20240911,143100,1549078200,36750,36800,36800,36750,18
20240911,143000,1548416500,36750,36800,36800,36750,72
20240911,142900,1545767900,36800,36800,36800,36750,130
20240911,142800,1540989850,36750,36750,36800,36750,46
20240911,142700,1539299150,36750,36750,36800,36750,42
20240911,142600,1537755500,36750,36750,36900,36750,667
20240911,142500,1513235050,36750,36750,36800,36750,26
20240911,142400,1512279350,36800,36850,36850,36800,141
20240911,142300,1507084550,36850,36850,36850,36800,50
20240911,142200,1505242900,36850,36800,36850,36800,159
20240911,142100,1499385700,36850,36850,36850,36850,69
20240911,142000,1496843050,36750,36750,36800,36750,135
20240911,141900,1491876400,36750,36800,36800,36750,17
20240911,141800,1491251500,36750,36700,36750,36700,21
20240911,141700,1490480450,36700,36650,36700,36600,550
20240911,141600,1470322100,36600,36650,36650,36600,270
20240911,141500,1460427300,36650,36650,36650,36600,51
20240911,141400,1458560100,36600,36600,36600,36500,196
20240911,141300,1451388400,36650,36450,36650,36450,5
20240911,141200,1451205550,36450,36700,36700,36400,3036
20240911,141100,1340560450,36600,36750,36750,36600,156
20240911,141000,1334834050,36750,36700,36750,36650,107
20240911,140900,1330904850,36750,36750,36750,36750,3
20240911,140800,1330794600,36700,36700,36750,36700,30
20240911,140700,1329693400,36700,36750,36750,36700,89
20240911,140600,1326425300,36700,36750,36750,36700,100
20240911,140500,1322750800,36750,36750,36800,36750,93
20240911,140400,1319328700,36800,36850,36850,36800,123
20240911,140300,1314801850,36850,36800,36850,36800,46
20240911,140200,1313108900,36850,36850,36850,36850,4
20240911,140100,1312961500,36800,36850,36850,36800,88
20240911,140000,1309719400,36800,36850,36850,36800,47
20240911,135900,1307989350,36850,36800,36850,36800,17
20240911,135800,1307363600,36850,36800,36850,36800,51
20240911,135700,1305486600,36800,36800,36850,36800,19
20240911,135600,1304787250,36850,36850,36850,36800,27
20240911,135500,1303793000,36800,36800,36850,36750,91
20240911,135400,1300444800,36800,36800,36800,36800,0
20240911,135300,1300444800,36800,36850,36850,36750,61
20240911,135200,1298199600,36700,36800,36850,36700,124
20240911,135100,1293638200,36800,36700,36800,36700,243
20240911,135000,1284706000,36750,36700,36750,36700,49
20240911,134900,1282906950,36650,36800,36800,36650,15
20240911,134800,1282356750,36800,36800,36800,36700,71
20240911,134700,1279748450,36800,36750,36800,36750,148
20240911,134600,1274309250,36800,36800,36800,36800,3
20240911,134500,1274198850,36800,36850,36850,36800,62
20240911,134400,1271915950,36900,36900,36900,36900,4
20240911,134300,1271768350,36850,36800,36850,36800,132
20240911,134200,1266906100,36800,36750,36800,36750,19
20240911,134100,1266207350,36750,36700,36750,36700,31
20240911,134000,1265069400,36750,36800,36800,36700,127
20240911,133900,1260399700,36800,36800,36800,36800,3
20240911,133800,1260289300,36750,36800,36800,36750,64
20240911,133700,1257936650,36750,36800,36800,36750,17
20240911,133600,1257311750,36750,36750,36750,36700,53
20240911,133500,1255364650,36800,36850,36850,36750,143
20240911,133400,1250102650,36800,36800,36850,36800,30
20240911,133300,1248998450,36800,36800,36850,36800,57
20240911,133200,1246900700,36800,36800,36800,36800,19
20240911,133100,1246201500,36800,36800,36850,36750,40
20240911,133000,1244729900,36800,36850,36850,36800,81
20240911,132900,1241745750,36850,36800,36850,36800,18
20240911,132800,1241083150,36800,36750,36850,36750,82
20240911,132700,1238066100,36800,36800,36800,36800,12
20240911,132600,1237624500,36750,36750,36850,36750,30
20240911,132500,1236521600,36800,36850,36850,36800,36
20240911,132400,1235196650,36750,36800,36800,36750,40
20240911,132300,1233725400,36800,36800,36800,36700,17
20240911,132200,1233100600,36800,36800,36800,36750,81
20240911,132100,1230120500,36800,36800,36850,36800,43
20240911,132000,1228537900,36800,36750,36800,36750,60
20240911,131900,1226331000,36700,36800,36800,36700,28
20240911,131800,1225303100,36700,36800,36800,36700,15
20240911,131700,1224751200,36850,36850,36850,36850,65
20240911,131600,1222355950,36850,36800,36850,36800,33
20240911,131500,1221141200,36750,36800,36850,36750,123
20240911,131400,1216611600,36850,36750,36850,36750,30
20240911,131300,1215508800,36800,36800,36800,36750,117
20240911,131200,1211203900,36800,36800,36800,36800,0
20240911,131100,1211203900,36800,36800,36800,36750,94
20240911,131000,1207746600,36800,36750,36800,36750,20
20240911,130900,1207011400,36800,36750,36800,36750,279
20240911,130800,1196746850,36800,36800,36800,36800,3
20240911,130700,1196636450,36750,36750,36800,36750,142
20240911,130600,1191412800,36750,36750,36750,36750,14
20240911,130500,1190898300,36800,36750,36800,36750,33
20240911,130400,1189684900,36750,36750,36800,36750,61
20240911,130300,1187443000,36750,36750,36750,36750,90
20240911,130200,1184135500,36750,36700,36750,36650,118
20240911,130100,1179801250,36700,36700,36700,36650,523
20240911,130000,1160608250,36650,36650,36650,36650,12
20240911,125900,1160168450,36700,36650,36700,36650,77
20240911,125800,1157346200,36650,36650,36700,36650,66
20240911,125700,1154926750,36700,36650,36700,36650,107
20240911,125600,1151002500,36700,36700,36700,36700,3
20240911,125500,1150892400,36650,36700,36700,36650,44
20240911,125400,1149279650,36700,36650,36700,36650,71
20240911,125300,1146677050,36650,36650,36650,36650,14
20240911,125200,1146163950,36700,36700,36700,36650,101
20240911,125100,1142458500,36700,36700,36700,36650,43
20240911,125000,1140881100,36650,36650,36650,36650,56
20240911,124900,1138828700,36650,36650,36650,36650,0
20240911,124800,1138828700,36650,36650,36650,36650,15
20240911,124700,1138278950,36650,36650,36650,36650,38
20240911,124600,1136886250,36650,36700,36700,36650,47
20240911,124500,1135163600,36650,36650,36650,36650,25
20240911,124400,1134247350,36650,36700,36700,36650,41
20240911,124300,1132744250,36650,36650,36650,36650,21
20240911,124200,1131974600,36650,36600,36650,36600,62
20240911,124100,1129703000,36600,36650,36650,36600,38
20240911,124000,1128311950,36650,36600,36650,36600,177
20240911,123900,1121826150,36600,36600,36600,36600,15
20240911,123800,1121277150,36650,36600,36650,36600,15
20240911,123700,1120728100,36600,36650,36650,36600,32
20240911,123600,1119556550,36650,36650,36650,36650,52
20240911,123500,1117650750,36600,36600,36600,36550,103
20240911,123400,1113881600,36600,36600,36600,36600,14
20240911,123300,1113369200,36650,36650,36650,36650,9
20240911,123200,1113039350,36600,36600,36600,36600,46
20240911,123100,1111355750,36600,36650,36650,36600,88
20240911,123000,1108132250,36600,36650,36650,36600,99
20240911,122900,1104506900,36650,36650,36650,36650,256
20240911,122800,1095124500,36650,36600,36650,36600,181
20240911,122700,1088499500,36600,36650,36650,36600,78
20240911,122600,1085642200,36650,36600,36650,36600,27
20240911,122500,1084653350,36650,36600,36650,36600,67
20240911,122400,1082200700,36600,36600,36600,36600,14
20240911,122300,1081688300,36600,36600,36600,36600,40
20240911,122200,1080224300,36650,36650,36650,36650,10
20240911,122100,1079857800,36600,36600,36600,36600,14
20240911,122000,1079345400,36600,36600,36600,36600,55
20240911,121900,1077332400,36600,36600,36600,36600,19
20240911,121800,1076637000,36600,36600,36650,36600,35
20240911,121700,1075355550,36600,36600,36600,36600,19
20240911,121600,1074660150,36600,36600,36600,36600,14
20240911,121500,1074147750,36600,36600,36600,36600,43
20240911,121400,1072573950,36650,36600,36650,36600,77
20240911,121300,1069755300,36600,36600,36600,36600,39
20240911,121200,1068327900,36600,36600,36600,36600,14
20240911,121100,1067815500,36600,36600,36650,36600,107
20240911,121000,1063896350,36600,36600,36600,36600,0
20240911,120900,1063896350,36600,36600,36600,36600,19
20240911,120800,1063200950,36600,36600,36600,36600,39
20240911,120700,1061773550,36600,36600,36650,36600,26
20240911,120600,1060821450,36650,36600,36650,36500,683
20240911,120500,1035851850,36550,36600,36600,36550,19
20240911,120400,1035157150,36550,36600,36600,36550,64
20240911,120300,1032815450,36600,36550,36600,36550,48
20240911,120200,1031060600,36600,36600,36600,36600,10
20240911,120100,1030694600,36550,36550,36550,36550,39
20240911,120000,1029269150,36600,36500,36600,36500,57
20240911,115900,1027186200,36550,36550,36550,36550,248
20240911,115800,1018121800,36550,36550,36550,36550,38
20240911,115700,1016732900,36550,36550,36550,36550,14
20240911,115600,1016221200,36600,36600,36600,36550,167
20240911,115500,1010111350,36550,36550,36550,36550,0
20240911,115400,1010111350,36550,36550,36550,36550,39
20240911,115300,1008685900,36550,36600,36600,36550,151
20240911,115200,1003160250,36550,36550,36550,36550,15
20240911,115100,1002612000,36550,36550,36550,36550,34
20240911,115000,1001369300,36550,36550,36550,36550,57
20240911,114900,999285950,36550,36500,36550,36500,68
20240911,114800,996801800,36500,36500,36500,36500,14
20240911,114700,996290800,36550,36550,36550,36550,1
20240911,114600,996254250,36500,36500,36500,36500,54
20240911,114500,994283250,36500,36500,36500,36500,14
20240911,114400,993772250,36450,36500,36500,36450,45
20240911,114300,992131300,36450,36450,36450,36450,0
20240911,114200,992131300,36450,36550,36600,36450,561
20240911,114100,971651350,36500,36500,36500,36500,44
20240911,114000,970045350,36500,36500,36500,36500,14
20240911,113900,969534350,36500,36500,36500,36500,25
20240911,113800,968621850,36500,36550,36550,36500,23
20240911,113700,967781900,36500,36500,36500,36500,14
20240911,113600,967270900,36500,36500,36550,36500,53
20240911,113500,965334700,36500,36500,36500,36500,0
20240911,113400,965334700,36500,36500,36500,36450,79
20240911,113300,962452650,36450,36450,36450,36450,14
20240911,113200,961942350,36450,36450,36450,36450,25
20240911,113100,961031100,36500,36550,36550,36450,190
20240911,113000,954093550,36500,36500,36500,36500,15
20240911,112900,953546050,36500,36500,36500,36500,51
20240911,112800,951684550,36500,36500,36500,36500,8
20240911,112700,951392550,36500,36500,36500,36500,72
20240911,112600,948764550,36500,36500,36500,36500,21
20240911,112500,947998050,36500,36500,36500,36500,21
20240911,112400,947231550,36500,36550,36550,36450,79
20240911,112300,944347600,36500,36450,36500,36450,63
20240911,112200,942049150,36450,36450,36450,36450,51
20240911,112100,940190200,36450,36450,36450,36450,31
20240911,112000,939060250,36450,36500,36500,36450,17
20240911,111900,938440150,36450,36450,36500,36450,41
20240911,111800,936945650,36450,36450,36450,36450,18
20240911,111700,936289550,36450,36450,36450,36450,39
20240911,111600,934868000,36500,36500,36500,36500,10
20240911,111500,934503000,36450,36450,36450,36450,43
20240911,111400,932935650,36450,36450,36450,36450,14
20240911,111300,932425350,36500,36500,36500,36500,9
20240911,111200,932096850,36450,36450,36500,36450,108
20240911,111100,928158600,36400,36500,36500,36400,159
20240911,111000,922365500,36500,36450,36500,36450,40
20240911,110900,920907400,36450,36450,36500,36450,29
20240911,110800,919849900,36500,36500,36500,36500,0
20240911,110700,919849900,36500,36500,36500,36500,41
20240911,110600,918353400,36450,36450,36450,36450,26
20240911,110500,917405700,36400,36500,36500,36400,18
20240911,110400,916749650,36450,36450,36450,36450,49
20240911,110300,914963600,36450,36450,36450,36400,17
20240911,110200,914344650,36400,36450,36450,36400,34
20240911,110100,913106600,36400,36450,36450,36400,136
20240911,110000,908154550,36400,36400,36400,36400,39
20240911,105900,906734950,36450,36400,36450,36400,548
20240911,105800,886786750,36350,36400,36400,36250,310
20240911,105700,875514350,36400,36400,36500,36350,214
20240911,105600,867721600,36300,36300,36300,36300,0
20240911,105500,867721600,36300,36350,36350,36200,290
20240911,105400,857195400,36300,36400,36450,36250,2952
20240911,105300,749758450,36450,36400,36450,36400,217
20240911,105200,741858650,36450,36400,36500,36400,169
20240911,105100,735700550,36500,36500,36500,36400,85
20240911,105000,732601950,36500,36500,36500,36400,206
20240911,104900,725092850,36450,36500,36550,36400,71
20240911,104800,722504450,36550,36650,36700,36400,200
20240911,104700,715196450,36600,36500,36600,36500,20
20240911,104600,714465500,36500,36600,36650,36500,121
20240911,104500,710039850,36750,36600,36750,36450,177
20240911,104400,703564850,36650,36650,36650,36650,0
20240911,104300,703564850,36650,36650,36650,36650,33
20240911,104200,702355400,36600,36550,36600,36550,66
20240911,104100,699941450,36400,36400,36500,36400,284
20240911,104000,689594250,36350,36400,36450,36300,2660
20240911,103900,592783850,36400,36450,36450,36400,8
20240911,103800,592492550,36450,36450,36450,36450,12
20240911,103700,592055150,36500,36500,36500,36500,0
20240911,103600,592055150,36500,36450,36500,36450,10
20240911,103500,591690200,36400,36450,36450,36400,253
20240911,103400,582468900,36400,36300,36400,36250,468
20240911,103300,565459300,36200,36550,36550,36200,9422
20240911,103200,222383000,36550,36500,36550,36500,380
20240911,103100,208508550,36550,36550,36550,36550,1
20240911,103000,208472000,36500,36500,36500,36500,15
20240911,102900,207924500,36500,36550,36550,36500,12
20240911,102800,207486050,36500,36550,36550,36500,4
20240911,102700,207340000,36500,36500,36500,36500,0
20240911,102600,207340000,36500,36500,36500,36500,0
20240911,102500,207340000,36500,36550,36550,36500,10
20240911,102400,206974550,36500,36700,36700,36500,1150
20240911,102300,164895700,36650,36650,36650,36650,0
20240911,102200,164895700,36650,36650,36650,36650,9
20240911,102100,164565850,36650,36650,36650,36650,0
20240911,102000,164565850,36650,36650,36650,36650,0
20240911,101900,164565850,36650,36600,36650,36600,421
20240911,101800,149156450,36600,36550,36600,36550,10
20240911,101700,148790500,36550,36600,36600,36550,11
20240911,101600,148387950,36550,36550,36550,36550,3
20240911,101500,148278300,36600,36600,36600,36600,0
20240911,101400,148278300,36600,36600,36600,36600,9
20240911,101300,147948900,36550,36550,36550,36550,3
20240911,101200,147839250,36600,36600,36600,36600,0
20240911,101100,147839250,36600,36600,36600,36600,9
20240911,101000,147509850,36550,36550,36550,36550,4
20240911,100900,147363650,36550,36550,36550,36550,0
20240911,100800,147363650,36550,36600,36600,36550,111
20240911,100700,143301300,36600,36550,36600,36550,13
20240911,100600,142825650,36550,36550,36550,36550,64
20240911,100500,140486450,36550,36550,36550,36550,0
20240911,100400,140486450,36550,36550,36550,36550,302
20240911,100300,129448350,36550,36600,36600,36500,90
20240911,100200,126157900,36550,36550,36550,36550,4
20240911,100100,126011700,36600,36600,36600,36600,1
20240911,100000,125975100,36500,36550,36600,36500,128
20240911,095900,121296500,36550,36550,36550,36550,19
20240911,095800,120602050,36550,36550,36550,36550,3
20240911,095700,120492400,36600,36550,36600,36550,2
20240911,095600,120419250,36600,36600,36600,36600,0
20240911,095500,120419250,36600,36650,36650,36500,1094
20240911,095400,80382500,36600,36600,36600,36600,10
20240911,095300,80016500,36650,36650,36650,36650,2
20240911,095200,79943200,36650,36650,36650,36600,23
20240911,095100,79100400,36650,36650,36650,36650,0
20240911,095000,79100400,36650,36650,36650,36650,3
20240911,094900,78990450,36650,36650,36650,36650,3
20240911,094800,78880500,36650,36650,36650,36650,10
20240911,094700,78514000,36650,36650,36650,36600,55
20240911,094600,76500900,36650,36650,36650,36650,53
20240911,094500,74558450,36700,36700,36700,36700,12
20240911,094400,74118050,36750,36700,36750,36700,37
20240911,094300,72759350,36650,36650,36650,36650,5
20240911,094200,72576100,36650,36650,36650,36650,0
20240911,094100,72576100,36650,36650,36650,36650,63
20240911,094000,70267150,36650,36650,36650,36650,0
20240911,093900,70267150,36650,36650,36650,36650,0
20240911,093800,70267150,36650,36700,36700,36650,12
20240911,093700,69826800,36650,36650,36650,36650,0
20240911,093600,69826800,36650,36650,36650,36650,6
20240911,093500,69606900,36700,36700,36700,36700,38
20240911,093400,68212300,36700,36700,36700,36700,9
20240911,093300,67882000,36650,36650,36650,36650,0
20240911,093200,67882000,36650,36650,36650,36650,0
20240911,093100,67882000,36650,36700,36700,36650,19
20240911,093000,67185200,36650,36650,36650,36650,1
20240911,092900,67148550,36650,36650,36650,36650,4
20240911,092800,67001950,36600,36600,36600,36600,7
20240911,092700,66745750,36650,36650,36650,36650,10
20240911,092600,66379250,36650,36750,36750,36600,161
20240911,092500,60470050,36750,36750,36750,36750,2
20240911,092400,60396550,36800,36750,36800,36750,27
20240911,092300,59403000,36850,36750,36850,36750,321
20240911,092200,47600750,36700,36750,36750,36700,11
20240911,092100,47196550,36700,36600,36700,36600,8
20240911,092000,46903650,36700,36750,36750,36700,70
20240911,091900,44334200,36700,36700,36750,36700,35
20240911,091800,43049200,36700,36700,36700,36700,54
20240911,091700,41067400,36750,36750,36750,36750,0
20240911,091600,41067400,36750,36700,36750,36700,115
20240911,091500,36845750,36700,36600,36700,36600,34
20240911,091400,35598550,36500,36650,36650,36500,25
20240911,091300,34685250,36650,36550,36650,36500,73
20240911,091200,32014200,36500,36550,36550,36450,84
20240911,091100,28946650,36500,36500,36500,36400,56
20240911,091000,26905050,36350,36350,36350,36350,0
20240911,090900,26905050,36350,36350,36350,36350,0
20240911,090800,26905050,36350,36400,36400,36350,2
20240911,090700,26832300,36350,36550,36550,36350,171
20240911,090600,20602050,36550,36600,36650,36550,105
20240911,090500,16759050,36550,36550,36550,36500,16
20240911,090400,16174400,36550,36600,36600,36550,10
20240911,090300,15808550,36750,36550,36750,36550,42
20240911,090200,14272850,36550,36550,36550,36550,0
20240911,090100,14272850,36550,36700,36700,36550,55
20240911,090000,12259300,36550,37000,37000,36550,333