356680/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,211200,11635695205,4685,4685,4685,4685,27886
20240902,211100,11635695205,4685,4685,4685,4685,0
20240902,211000,11635695205,4685,4685,4685,4685,0
20240902,210900,11635695205,4685,4685,4685,4685,0
20240902,210800,11635695205,4685,4685,4685,4685,0
20240902,210700,11635695205,4685,4685,4685,4685,0
20240902,210600,11635695205,4685,4685,4685,4685,0
20240902,210500,11635695205,4685,4685,4685,4685,0
20240902,210400,11635695205,4685,4685,4685,4685,0
20240902,210300,11635695205,4685,4685,4685,4685,0
20240902,210200,11635695205,4685,4685,4685,4685,0
20240902,210100,11635695205,4685,4685,4685,4685,0
20240902,210000,11635695205,4685,4685,4685,4685,0
20240902,205900,11635695205,4685,4685,4685,4685,0
20240902,205800,11635695205,4685,4685,4685,4685,0
20240902,205700,11635695205,4685,4685,4685,4685,0
20240902,205600,11635695205,4685,4685,4685,4685,0
20240902,205500,11635695205,4685,4685,4685,4685,0
20240902,205400,11635695205,4685,4685,4685,4685,0
20240902,205300,11635695205,4685,4685,4685,4685,0
20240902,205200,11635695205,4685,4685,4685,4685,0
20240902,205100,11635695205,4685,4685,4685,4685,0
20240902,205000,11635695205,4685,4685,4685,4685,0
20240902,204900,11635695205,4685,4685,4685,4685,0
20240902,204800,11635695205,4685,4685,4685,4685,0
20240902,204700,11635695205,4685,4685,4685,4685,0
20240902,204600,11635695205,4685,4685,4685,4685,0
20240902,204500,11635695205,4685,4685,4685,4685,0
20240902,204400,11635695205,4685,4685,4685,4685,0
20240902,204300,11635695205,4685,4685,4685,4685,0
20240902,204200,11635695205,4685,4685,4685,4685,27886
20240902,204100,11635695205,4685,4685,4685,4685,0
20240902,204000,11635695205,4685,4685,4685,4685,0
20240902,203900,11635695205,4685,4685,4685,4685,0
20240902,203800,11635695205,4685,4685,4685,4685,0
20240902,203700,11635695205,4685,4685,4685,4685,0
20240902,203600,11635695205,4685,4685,4685,4685,0
20240902,203500,11635695205,4685,4685,4685,4685,0
20240902,203400,11635695205,4685,4685,4685,4685,0
20240902,203300,11635695205,4685,4685,4685,4685,0
20240902,203200,11635695205,4685,4685,4685,4685,0
20240902,203100,11635695205,4685,4685,4685,4685,0
20240902,203000,11635695205,4685,4685,4685,4685,0
20240902,202900,11635695205,4685,4685,4685,4685,0
20240902,202800,11635695205,4685,4685,4685,4685,0
20240902,202700,11635695205,4685,4685,4685,4685,0
20240902,202600,11635695205,4685,4685,4685,4685,0
20240902,202500,11635695205,4685,4685,4685,4685,0
20240902,202400,11635695205,4685,4685,4685,4685,0
20240902,202300,11635695205,4685,4685,4685,4685,0
20240902,202200,11635695205,4685,4685,4685,4685,0
20240902,202100,11635695205,4685,4685,4685,4685,0
20240902,202000,11635695205,4685,4685,4685,4685,0
20240902,201900,11635695205,4685,4685,4685,4685,0
20240902,201800,11635695205,4685,4685,4685,4685,0
20240902,201700,11635695205,4685,4685,4685,4685,0
20240902,201600,11635695205,4685,4685,4685,4685,0
20240902,201500,11635695205,4685,4685,4685,4685,0
20240902,201400,11635695205,4685,4685,4685,4685,0
20240902,201300,11635695205,4685,4685,4685,4685,0
20240902,201200,11635695205,4685,4685,4685,4685,27886
20240902,201100,11635695205,4685,4685,4685,4685,0
20240902,201000,11635695205,4685,4685,4685,4685,0
20240902,200900,11635695205,4685,4685,4685,4685,0
20240902,200800,11635695205,4685,4685,4685,4685,0
20240902,200700,11635695205,4685,4685,4685,4685,0
20240902,200600,11635695205,4685,4685,4685,4685,0
20240902,200500,11635695205,4685,4685,4685,4685,0
20240902,200400,11635695205,4685,4685,4685,4685,0
20240902,200300,11635695205,4685,4685,4685,4685,0
20240902,200200,11635695205,4685,4685,4685,4685,0
20240902,200100,11635695205,4685,4685,4685,4685,0
20240902,200000,11635695205,4685,4685,4685,4685,0
20240902,195900,11635695205,4685,4685,4685,4685,0
20240902,195800,11635695205,4685,4685,4685,4685,0
20240902,195700,11635695205,4685,4685,4685,4685,0
20240902,195600,11635695205,4685,4685,4685,4685,0
20240902,195500,11635695205,4685,4685,4685,4685,0
20240902,195400,11635695205,4685,4685,4685,4685,0
20240902,195300,11635695205,4685,4685,4685,4685,0
20240902,195200,11635695205,4685,4685,4685,4685,0
20240902,195100,11635695205,4685,4685,4685,4685,0
20240902,195000,11635695205,4685,4685,4685,4685,0
20240902,194900,11635695205,4685,4685,4685,4685,0
20240902,194800,11635695205,4685,4685,4685,4685,0
20240902,194700,11635695205,4685,4685,4685,4685,0
20240902,194600,11635695205,4685,4685,4685,4685,0
20240902,194500,11635695205,4685,4685,4685,4685,0
20240902,194400,11635695205,4685,4685,4685,4685,0
20240902,194300,11635695205,4685,4685,4685,4685,0
20240902,194200,11635695205,4685,4685,4685,4685,27886
20240902,194100,11635695205,4685,4685,4685,4685,0
20240902,194000,11635695205,4685,4685,4685,4685,0
20240902,193900,11635695205,4685,4685,4685,4685,0
20240902,193800,11635695205,4685,4685,4685,4685,0
20240902,193700,11635695205,4685,4685,4685,4685,0
20240902,193600,11635695205,4685,4685,4685,4685,0
20240902,193500,11635695205,4685,4685,4685,4685,0
20240902,193400,11635695205,4685,4685,4685,4685,0
20240902,193300,11635695205,4685,4685,4685,4685,0
20240902,193200,11635695205,4685,4685,4685,4685,0
20240902,193100,11635695205,4685,4685,4685,4685,0
20240902,193000,11635695205,4685,4685,4685,4685,0
20240902,192900,11635695205,4685,4685,4685,4685,0
20240902,192800,11635695205,4685,4685,4685,4685,0
20240902,192700,11635695205,4685,4685,4685,4685,0
20240902,192600,11635695205,4685,4685,4685,4685,0
20240902,192500,11635695205,4685,4685,4685,4685,0
20240902,192400,11635695205,4685,4685,4685,4685,0
20240902,192300,11635695205,4685,4685,4685,4685,0
20240902,192200,11635695205,4685,4685,4685,4685,0
20240902,192100,11635695205,4685,4685,4685,4685,0
20240902,192000,11635695205,4685,4685,4685,4685,0
20240902,191900,11635695205,4685,4685,4685,4685,0
20240902,191800,11635695205,4685,4685,4685,4685,0
20240902,191700,11635695205,4685,4685,4685,4685,0
20240902,191600,11635695205,4685,4685,4685,4685,0
20240902,191500,11635695205,4685,4685,4685,4685,0
20240902,191400,11635695205,4685,4685,4685,4685,0
20240902,191300,11635695205,4685,4685,4685,4685,0
20240902,191200,11635695205,4685,4685,4685,4685,27886
20240902,191100,11635695205,4685,4685,4685,4685,0
20240902,191000,11635695205,4685,4685,4685,4685,0
20240902,190900,11635695205,4685,4685,4685,4685,0
20240902,190800,11635695205,4685,4685,4685,4685,0
20240902,190700,11635695205,4685,4685,4685,4685,0
20240902,190600,11635695205,4685,4685,4685,4685,0
20240902,190500,11635695205,4685,4685,4685,4685,0
20240902,190400,11635695205,4685,4685,4685,4685,0
20240902,190300,11635695205,4685,4685,4685,4685,0
20240902,190200,11635695205,4685,4685,4685,4685,0
20240902,190100,11635695205,4685,4685,4685,4685,0
20240902,190000,11635695205,4685,4685,4685,4685,0
20240902,185900,11635695205,4685,4685,4685,4685,0
20240902,185800,11635695205,4685,4685,4685,4685,0
20240902,185700,11635695205,4685,4685,4685,4685,0
20240902,185600,11635695205,4685,4685,4685,4685,0
20240902,185500,11635695205,4685,4685,4685,4685,0
20240902,185400,11635695205,4685,4685,4685,4685,0
20240902,185300,11635695205,4685,4685,4685,4685,0
20240902,185200,11635695205,4685,4685,4685,4685,0
20240902,185100,11635695205,4685,4685,4685,4685,0
20240902,185000,11635695205,4685,4685,4685,4685,0
20240902,184900,11635695205,4685,4685,4685,4685,0
20240902,184800,11635695205,4685,4685,4685,4685,0
20240902,184700,11635695205,4685,4685,4685,4685,0
20240902,184600,11635695205,4685,4685,4685,4685,0
20240902,184500,11635695205,4685,4685,4685,4685,0
20240902,184400,11635695205,4685,4685,4685,4685,0
20240902,184300,11635695205,4685,4685,4685,4685,0
20240902,184200,11635695205,4685,4685,4685,4685,27886
20240902,184100,11635695205,4685,4685,4685,4685,0
20240902,184000,11635695205,4685,4685,4685,4685,0
20240902,183900,11635695205,4685,4685,4685,4685,0
20240902,183800,11635695205,4685,4685,4685,4685,0
20240902,183700,11635695205,4685,4685,4685,4685,0
20240902,183600,11635695205,4685,4685,4685,4685,0
20240902,183500,11635695205,4685,4685,4685,4685,0
20240902,183400,11635695205,4685,4685,4685,4685,0
20240902,183300,11635695205,4685,4685,4685,4685,0
20240902,183200,11635695205,4685,4685,4685,4685,0
20240902,183100,11635695205,4685,4685,4685,4685,0
20240902,183000,11635695205,4685,4685,4685,4685,0
20240902,182900,11635695205,4685,4685,4685,4685,0
20240902,182800,11635695205,4685,4685,4685,4685,0
20240902,182700,11635695205,4685,4685,4685,4685,0
20240902,182600,11635695205,4685,4685,4685,4685,0
20240902,182500,11635695205,4685,4685,4685,4685,0
20240902,182400,11635695205,4685,4685,4685,4685,0
20240902,182300,11635695205,4685,4685,4685,4685,0
20240902,182200,11635695205,4685,4685,4685,4685,0
20240902,182100,11635695205,4685,4685,4685,4685,0
20240902,182000,11635695205,4685,4685,4685,4685,0
20240902,181900,11635695205,4685,4685,4685,4685,0
20240902,181800,11635695205,4685,4685,4685,4685,0
20240902,181700,11635695205,4685,4685,4685,4685,0
20240902,181600,11635695205,4685,4685,4685,4685,0
20240902,181500,11635695205,4685,4685,4685,4685,0
20240902,181400,11635695205,4685,4685,4685,4685,0
20240902,181300,11635695205,4685,4685,4685,4685,0
20240902,181200,11635695205,4685,4685,4685,4685,27886
20240902,181100,11635695205,4685,4685,4685,4685,0
20240902,181000,11635695205,4685,4685,4685,4685,0
20240902,180900,11635695205,4685,4685,4685,4685,0
20240902,180800,11635695205,4685,4685,4685,4685,0
20240902,180700,11635695205,4685,4685,4685,4685,0
20240902,180600,11635695205,4685,4685,4685,4685,0
20240902,180500,11635695205,4685,4685,4685,4685,0
20240902,180400,11635695205,4685,4685,4685,4685,0
20240902,180300,11635695205,4685,4685,4685,4685,0
20240902,180200,11635695205,4685,4685,4685,4685,0
20240902,180100,11635695205,4685,4685,4685,4685,0
20240902,180000,11635695205,4685,4685,4685,4685,0
20240902,175900,11635695205,4685,4685,4685,4685,0
20240902,175800,11635695205,4685,4685,4685,4685,0
20240902,175700,11635695205,4685,4685,4685,4685,0
20240902,175600,11635695205,4685,4685,4685,4685,0
20240902,175500,11635695205,4685,4685,4685,4685,0
20240902,175400,11635695205,4685,4685,4685,4685,0
20240902,175300,11635695205,4685,4685,4685,4685,0
20240902,175200,11635695205,4685,4685,4685,4685,0
20240902,175100,11635695205,4685,4685,4685,4685,0
20240902,175000,11635695205,4685,4685,4685,4685,0
20240902,174900,11635695205,4685,4685,4685,4685,0
20240902,174800,11635695205,4685,4685,4685,4685,0
20240902,174700,11635695205,4685,4685,4685,4685,0
20240902,174600,11635695205,4685,4685,4685,4685,0
20240902,174500,11635695205,4685,4685,4685,4685,0
20240902,174400,11635695205,4685,4685,4685,4685,0
20240902,174300,11635695205,4685,4685,4685,4685,0
20240902,174200,11635695205,4685,4685,4685,4685,27886
20240902,174100,11635695205,4685,4685,4685,4685,0
20240902,174000,11635695205,4685,4685,4685,4685,0
20240902,173900,11635695205,4685,4685,4685,4685,0
20240902,173800,11635695205,4685,4685,4685,4685,0
20240902,173700,11635695205,4685,4685,4685,4685,0
20240902,173600,11635695205,4685,4685,4685,4685,0
20240902,173500,11635695205,4685,4685,4685,4685,0
20240902,173400,11635695205,4685,4685,4685,4685,0
20240902,173300,11635695205,4685,4685,4685,4685,0
20240902,173200,11635695205,4685,4685,4685,4685,0
20240902,173100,11635695205,4685,4685,4685,4685,0
20240902,173000,11635695205,4685,4685,4685,4685,0
20240902,172900,11635695205,4685,4685,4685,4685,0
20240902,172800,11635695205,4685,4685,4685,4685,0
20240902,172700,11635695205,4685,4685,4685,4685,0
20240902,172600,11635695205,4685,4685,4685,4685,0
20240902,172500,11635695205,4685,4685,4685,4685,0
20240902,172400,11635695205,4685,4685,4685,4685,0
20240902,172300,11635695205,4685,4685,4685,4685,0
20240902,172200,11635695205,4685,4685,4685,4685,0
20240902,172100,11635695205,4685,4685,4685,4685,0
20240902,172000,11635695205,4685,4685,4685,4685,0
20240902,171900,11635695205,4685,4685,4685,4685,0
20240902,171800,11635695205,4685,4685,4685,4685,0
20240902,171700,11635695205,4685,4685,4685,4685,0
20240902,171600,11635695205,4685,4685,4685,4685,0
20240902,171500,11635695205,4685,4685,4685,4685,0
20240902,171400,11635695205,4685,4685,4685,4685,0
20240902,171300,11635695205,4685,4685,4685,4685,0
20240902,171200,11635695205,4685,4685,4685,4685,27886
20240902,171100,11635695205,4685,4685,4685,4685,0
20240902,171000,11635695205,4685,4685,4685,4685,0
20240902,170900,11635695205,4685,4685,4685,4685,0
20240902,170800,11635695205,4685,4685,4685,4685,0
20240902,170700,11635695205,4685,4685,4685,4685,0
20240902,170600,11635695205,4685,4685,4685,4685,0
20240902,170500,11635695205,4685,4685,4685,4685,0
20240902,170400,11635695205,4685,4685,4685,4685,0
20240902,170300,11635695205,4685,4685,4685,4685,0
20240902,170200,11635695205,4685,4685,4685,4685,0
20240902,170100,11635695205,4685,4685,4685,4685,0
20240902,170000,11635695205,4685,4685,4685,4685,0
20240902,165900,11635695205,4685,4685,4685,4685,0
20240902,165800,11635695205,4685,4685,4685,4685,0
20240902,165700,11635695205,4685,4685,4685,4685,0
20240902,165600,11635695205,4685,4685,4685,4685,0
20240902,165500,11635695205,4685,4685,4685,4685,0
20240902,165400,11635695205,4685,4685,4685,4685,0
20240902,165300,11635695205,4685,4685,4685,4685,0
20240902,165200,11635695205,4685,4685,4685,4685,0
20240902,165100,11635695205,4685,4685,4685,4685,0
20240902,165000,11635695205,4685,4685,4685,4685,0
20240902,164900,11635695205,4685,4685,4685,4685,0
20240902,164800,11635695205,4685,4685,4685,4685,0
20240902,164700,11635695205,4685,4685,4685,4685,0
20240902,164600,11635695205,4685,4685,4685,4685,0
20240902,164500,11635695205,4685,4685,4685,4685,0
20240902,164400,11635695205,4685,4685,4685,4685,0
20240902,164300,11635695205,4685,4685,4685,4685,0
20240902,164200,11635695205,4685,4685,4685,4685,27886
20240902,164100,11635695205,4685,4685,4685,4685,0
20240902,164000,11635695205,4685,4685,4685,4685,0
20240902,163900,11635695205,4685,4685,4685,4685,0
20240902,163800,11635695205,4685,4685,4685,4685,0
20240902,163700,11635695205,4685,4685,4685,4685,0
20240902,163600,11635695205,4685,4685,4685,4685,0
20240902,163500,11635695205,4685,4685,4685,4685,0
20240902,163400,11635695205,4685,4685,4685,4685,0
20240902,163300,11635695205,4685,4685,4685,4685,0
20240902,163200,11635695205,4685,4685,4685,4685,0
20240902,163100,11635695205,4685,4685,4685,4685,0
20240902,163000,11635695205,4685,4685,4685,4685,0
20240902,162900,11635695205,4685,4685,4685,4685,0
20240902,162800,11635695205,4685,4685,4685,4685,0
20240902,162700,11635695205,4685,4685,4685,4685,0
20240902,162600,11635695205,4685,4685,4685,4685,0
20240902,162500,11635695205,4685,4685,4685,4685,0
20240902,162400,11635695205,4685,4685,4685,4685,0
20240902,162300,11635695205,4685,4685,4685,4685,0
20240902,162200,11635695205,4685,4685,4685,4685,0
20240902,162100,11635695205,4685,4685,4685,4685,0
20240902,162000,11635695205,4685,4685,4685,4685,0
20240902,161900,11635695205,4685,4685,4685,4685,0
20240902,161800,11635695205,4685,4685,4685,4685,0
20240902,161700,11635695205,4685,4685,4685,4685,0
20240902,161600,11635695205,4685,4685,4685,4685,0
20240902,161500,11635695205,4685,4685,4685,4685,0
20240902,161400,11635695205,4685,4685,4685,4685,0
20240902,161300,11635695205,4685,4685,4685,4685,0
20240902,161200,11635695205,4685,4685,4685,4685,27886
20240902,161100,11635695205,4685,4685,4685,4685,0
20240902,161000,11635695205,4685,4685,4685,4685,0
20240902,160900,11635695205,4685,4685,4685,4685,0
20240902,160800,11635695205,4685,4685,4685,4685,0
20240902,160700,11635695205,4685,4685,4685,4685,0
20240902,160600,11635695205,4685,4685,4685,4685,0
20240902,160500,11635695205,4685,4685,4685,4685,0
20240902,160400,11635695205,4685,4685,4685,4685,0
20240902,160300,11635695205,4685,4685,4685,4685,0
20240902,160200,11635695205,4685,4685,4685,4685,0
20240902,160100,11635695205,4685,4685,4685,4685,0
20240902,160000,11635695205,4685,4685,4685,4685,0
20240902,155900,11635695205,4685,4685,4685,4685,0
20240902,155800,11635695205,4685,4685,4685,4685,0
20240902,155700,11635695205,4685,4685,4685,4685,0
20240902,155600,11635695205,4685,4685,4685,4685,0
20240902,155500,11635695205,4685,4685,4685,4685,0
20240902,155400,11635695205,4685,4685,4685,4685,0
20240902,155300,11635695205,4685,4685,4685,4685,0
20240902,155200,11635695205,4685,4685,4685,4685,0
20240902,155100,11635695205,4685,4685,4685,4685,0
20240902,155000,11635695205,4685,4685,4685,4685,0
20240902,154900,11635695205,4685,4685,4685,4685,0
20240902,154800,11635695205,4685,4685,4685,4685,0
20240902,154700,11635695205,4685,4685,4685,4685,0
20240902,154600,11635695205,4685,4685,4685,4685,0
20240902,154500,11635695205,4685,4685,4685,4685,0
20240902,154400,11635695205,4685,4685,4685,4685,0
20240902,154300,11635695205,4685,4685,4685,4685,0
20240902,154200,11635695205,4685,4685,4685,4685,27886
20240902,154100,11635695205,4685,4685,4685,4685,0
20240902,154000,11635695205,4685,4685,4685,4685,0
20240902,153900,11635695205,4685,4685,4685,4685,0
20240902,153800,11635695205,4685,4685,4685,4685,0
20240902,153700,11635695205,4685,4685,4685,4685,0
20240902,153600,11635695205,4685,4685,4685,4685,0
20240902,153500,11635695205,4685,4685,4685,4685,0
20240902,153400,11635695205,4685,4685,4685,4685,0
20240902,153300,11635695205,4685,4685,4685,4685,0
20240902,153200,11635695205,4685,4685,4685,4685,0
20240902,153100,11635695205,4685,4685,4685,4685,0
20240902,153000,11635695205,4685,4685,4685,4685,27886
20240902,152900,11505049295,4705,4705,4705,4705,0
20240902,152800,11505049295,4705,4705,4705,4705,0
20240902,152700,11505049295,4705,4705,4705,4705,0
20240902,152600,11505049295,4705,4705,4705,4705,0
20240902,152500,11505049295,4705,4705,4705,4705,0
20240902,152400,11505049295,4705,4705,4705,4705,0
20240902,152300,11505049295,4705,4705,4705,4705,0
20240902,152200,11505049295,4705,4705,4705,4705,0
20240902,152100,11505049295,4705,4705,4705,4705,0
20240902,152000,11505049295,4705,4705,4705,4705,0
20240902,151900,11505049295,4705,4705,4710,4685,7267
20240902,151800,11470979815,4695,4695,4705,4685,8442
20240902,151700,11431373175,4690,4705,4705,4690,4491
20240902,151600,11410303760,4705,4700,4705,4695,1378
20240902,151500,11403832270,4705,4705,4705,4690,11161
20240902,151400,11351414715,4700,4705,4705,4700,2789
20240902,151300,11338292840,4705,4705,4705,4700,1678
20240902,151200,11330401955,4705,4705,4705,4700,2881
20240902,151100,11316860475,4705,4710,4710,4705,1786
20240902,151000,11308450905,4705,4710,4710,4705,884
20240902,150900,11304289270,4700,4700,4705,4700,735
20240902,150800,11300834595,4700,4710,4710,4700,3861
20240902,150700,11282683815,4710,4715,4715,4705,5520
20240902,150600,11256705180,4720,4715,4720,4710,3209
20240902,150500,11241582565,4715,4715,4720,4715,276
20240902,150400,11240280080,4715,4720,4720,4715,5836
20240902,150300,11212749175,4720,4730,4730,4720,858
20240902,150200,11208693480,4730,4730,4735,4720,2167
20240902,150100,11198448025,4735,4735,4740,4735,1172
20240902,150000,11192898395,4735,4725,4735,4720,2299
20240902,145900,11182034130,4735,4720,4735,4715,820
20240902,145800,11178160640,4715,4725,4725,4715,2271
20240902,145700,11167445145,4720,4725,4740,4720,4382
20240902,145600,11146747605,4735,4720,4735,4720,2387
20240902,145500,11135475920,4720,4740,4740,4715,3302
20240902,145400,11119883645,4740,4730,4740,4720,22644
20240902,145300,11012983855,4730,4740,4740,4730,4675
20240902,145200,10990861920,4740,4750,4750,4740,444
20240902,145100,10988755745,4750,4745,4750,4740,2241
20240902,145000,10978126565,4750,4730,4750,4730,1788
20240902,144900,10969655875,4740,4740,4740,4730,8075
20240902,144800,10931446290,4740,4740,4745,4735,3136
20240902,144700,10916584280,4745,4745,4750,4740,1035
20240902,144600,10911675495,4750,4750,4750,4745,1998
20240902,144500,10902190810,4750,4755,4755,4750,1910
20240902,144400,10893118275,4745,4740,4755,4740,616
20240902,144300,10890194950,4740,4760,4760,4740,19870
20240902,144200,10795778250,4765,4760,4765,4760,1660
20240902,144100,10787876485,4765,4765,4765,4760,423
20240902,144000,10785861120,4765,4770,4780,4765,3950
20240902,143900,10767031600,4775,4775,4775,4770,2440
20240902,143800,10755388425,4780,4770,4780,4770,861
20240902,143700,10751281375,4770,4780,4790,4770,806
20240902,143600,10747435645,4770,4775,4795,4770,2885
20240902,143500,10733667940,4775,4765,4775,4765,1900
20240902,143400,10724605470,4770,4770,4770,4765,2021
20240902,143300,10714970550,4770,4765,4770,4765,1983
20240902,143200,10705521445,4765,4770,4770,4765,296
20240902,143100,10704110855,4770,4765,4775,4765,772
20240902,143000,10700432245,4775,4770,4775,4765,1506
20240902,142900,10693249130,4770,4780,4780,4770,684
20240902,142800,10689981925,4780,4775,4780,4775,14
20240902,142700,10689915065,4770,4780,4780,4770,99
20240902,142600,10689442545,4780,4770,4780,4770,120
20240902,142500,10688870130,4765,4775,4785,4765,638
20240902,142400,10685823035,4780,4765,4780,4765,355
20240902,142300,10684130790,4770,4765,4775,4755,3295
20240902,142200,10668438860,4765,4760,4775,4760,1525
20240902,142100,10661179775,4765,4775,4775,4760,4871
20240902,142000,10637966835,4775,4780,4780,4770,311
20240902,141900,10636482825,4780,4775,4780,4770,4045
20240902,141800,10617176735,4775,4800,4800,4775,2352
20240902,141700,10605937805,4800,4780,4800,4775,2006
20240902,141600,10596346730,4780,4780,4795,4775,7880
20240902,141500,10558682380,4795,4785,4795,4780,2170
20240902,141400,10548301075,4785,4785,4795,4785,1667
20240902,141300,10540324470,4795,4795,4800,4790,693
20240902,141200,10537004590,4800,4790,4800,4785,3649
20240902,141100,10519525155,4795,4800,4800,4795,922
20240902,141000,10515103665,4800,4800,4800,4795,1591
20240902,140900,10507473815,4800,4800,4800,4795,1551
20240902,140800,10500031610,4800,4795,4800,4795,1612
20240902,140700,10492298015,4795,4795,4800,4795,576
20240902,140600,10489535885,4795,4800,4805,4795,3782
20240902,140500,10471383035,4800,4815,4815,4800,3681
20240902,140400,10453694885,4815,4810,4815,4805,645
20240902,140300,10450595140,4805,4805,4815,4805,1096
20240902,140200,10445322595,4810,4815,4815,4805,4852
20240902,140100,10421990000,4815,4835,4835,4815,957
20240902,140000,10417379970,4815,4835,4845,4815,2800
20240902,135900,10403885255,4840,4845,4870,4825,10017
20240902,135800,10355226170,4835,4800,4850,4800,7904
20240902,135700,10317079825,4805,4805,4805,4805,51
20240902,135600,10316834770,4805,4805,4810,4805,266
20240902,135500,10315556635,4800,4800,4815,4790,4086
20240902,135400,10295958895,4815,4805,4815,4800,305
20240902,135300,10294493495,4815,4810,4815,4800,7652
20240902,135200,10257753225,4815,4810,4815,4805,1003
20240902,135100,10252933740,4805,4810,4815,4805,1218
20240902,135000,10247081050,4815,4805,4815,4805,688
20240902,134900,10243772625,4810,4825,4825,4800,855
20240902,134800,10239667980,4800,4820,4830,4800,6214
20240902,134700,10209808455,4810,4820,4825,4810,3829
20240902,134600,10191376065,4830,4825,4835,4825,1584
20240902,134500,10183733245,4830,4830,4835,4830,996
20240902,134400,10178922555,4835,4830,4835,4830,592
20240902,134300,10176063170,4835,4840,4840,4835,257
20240902,134200,10174820565,4840,4835,4840,4835,357
20240902,134100,10173094455,4840,4835,4840,4835,1412
20240902,134000,10166267180,4840,4840,4840,4840,121
20240902,133900,10165681540,4840,4835,4840,4835,149
20240902,133800,10164961085,4840,4835,4840,4835,125
20240902,133700,10164356090,4840,4815,4845,4815,817
20240902,133600,10160405460,4820,4820,4820,4815,349
20240902,133500,10158723505,4820,4815,4820,4815,618
20240902,133400,10155747830,4815,4805,4815,4805,404
20240902,133300,10153806600,4805,4810,4815,4805,855
20240902,133200,10149698095,4810,4810,4815,4805,957
20240902,133100,10145094955,4805,4810,4815,4800,1349
20240902,133000,10138602270,4800,4800,4815,4800,2275
20240902,132900,10127666290,4810,4800,4810,4800,3172
20240902,132800,10112427680,4805,4815,4815,4800,10607
20240902,132700,10061475320,4815,4815,4820,4810,3371
20240902,132600,10045253010,4820,4815,4820,4815,254
20240902,132500,10044029930,4820,4820,4820,4815,914
20240902,132400,10039627460,4820,4820,4820,4815,693
20240902,132300,10036289155,4820,4830,4830,4820,2486
20240902,132200,10024304470,4830,4820,4830,4820,368
20240902,132100,10022529215,4825,4825,4830,4825,843
20240902,132000,10018461670,4830,4825,4830,4825,113
20240902,131900,10017916390,4825,4825,4830,4825,186
20240902,131800,10017018920,4825,4825,4825,4820,535
20240902,131700,10014437550,4825,4820,4825,4820,142
20240902,131600,10013753105,4825,4825,4830,4815,2170
20240902,131500,10003294190,4825,4825,4825,4820,2905
20240902,131400,9989287090,4830,4830,4835,4830,180
20240902,131300,9988417665,4830,4845,4845,4830,71
20240902,131200,9988073705,4845,4845,4845,4820,1105
20240902,131100,9982740170,4830,4835,4840,4830,452
20240902,131000,9980553615,4840,4845,4845,4835,879
20240902,130900,9976300190,4850,4825,4850,4815,4580
20240902,130800,9954179715,4855,4820,4855,4820,8509
20240902,130700,9913038530,4815,4815,4820,4815,322
20240902,130600,9911488095,4815,4815,4820,4810,1692
20240902,130500,9903344560,4820,4815,4820,4810,3108
20240902,130400,9888384020,4815,4815,4820,4815,1719
20240902,130300,9880106490,4815,4815,4825,4810,5512
20240902,130200,9853573490,4815,4810,4825,4810,6860
20240902,130100,9820556320,4815,4850,4850,4815,43157
20240902,130000,9612327115,4855,4855,4860,4850,1842
20240902,125900,9603388115,4855,4855,4860,4855,74
20240902,125800,9603028730,4855,4845,4855,4840,2496
20240902,125700,9590942950,4850,4845,4860,4840,6778
20240902,125600,9558106235,4845,4860,4860,4845,5423
20240902,125500,9531819855,4860,4850,4860,4850,1503
20240902,125400,9524529470,4855,4860,4865,4850,1114
20240902,125300,9519120575,4860,4850,4865,4845,7418
20240902,125200,9483140105,4855,4860,4860,4850,15499
20240902,125100,9407908485,4860,4870,4870,4860,1863
20240902,125000,9398846550,4870,4865,4870,4865,696
20240902,124900,9395459260,4865,4865,4870,4865,4628
20240902,124800,9372943995,4865,4870,4870,4865,2348
20240902,124700,9361517880,4870,4865,4875,4865,5010
20240902,124600,9337137535,4865,4870,4875,4865,3840
20240902,124500,9318447385,4870,4880,4885,4870,6071
20240902,124400,9288853050,4880,4890,4890,4880,2162
20240902,124300,9278291985,4890,4890,4890,4880,2775
20240902,124200,9264727445,4890,4885,4890,4880,1181
20240902,124100,9258964050,4880,4880,4900,4880,3240
20240902,124000,9243131425,4885,4890,4890,4880,7849
20240902,123900,9204793050,4890,4895,4900,4885,3067
20240902,123800,9189800660,4895,4905,4905,4880,21030
20240902,123700,9086958710,4905,4900,4910,4900,5532
20240902,123600,9059836800,4905,4910,4910,4900,7421
20240902,123500,9023446275,4905,4920,4920,4905,12001
20240902,123400,8964491985,4920,4910,4920,4910,11333
20240902,123300,8908813665,4910,4910,4910,4890,18690
20240902,123200,8817224990,4910,4915,4920,4905,34814
20240902,123100,8646130815,4920,4945,4945,4920,35840
20240902,123000,8469467420,4940,4925,4950,4920,40650
20240902,122900,8268700545,4920,4940,4950,4920,61548
20240902,122800,7964780940,4940,4895,4950,4895,122491
20240902,122700,7360645715,4895,4875,4900,4875,5771
20240902,122600,7332440205,4875,4885,4890,4870,7694
20240902,122500,7294933780,4885,4895,4895,4880,2456
20240902,122400,7282934355,4895,4885,4895,4885,1802
20240902,122300,7274120310,4890,4880,4890,4880,1075
20240902,122200,7268873490,4880,4890,4890,4880,1927
20240902,122100,7259464180,4890,4865,4895,4865,2530
20240902,122000,7247105180,4865,4860,4880,4860,2855
20240902,121900,7233216805,4885,4870,4910,4860,17013
20240902,121800,7149982420,4865,4865,4875,4855,25323
20240902,121700,7026899365,4865,4910,4910,4855,29586
20240902,121600,6882650575,4910,4935,4940,4885,60217
20240902,121500,6586878790,4935,4955,4985,4915,94314
20240902,121400,6119515275,4960,4890,4980,4890,187528
20240902,121300,5191189585,4890,4895,4895,4890,1802
20240902,121200,5182376800,4895,4900,4900,4890,7779
20240902,121100,5144286940,4900,4900,4905,4900,4752
20240902,121000,5121002055,4900,4905,4905,4900,1466
20240902,120900,5113813055,4905,4910,4910,4905,1298
20240902,120800,5107440955,4910,4905,4910,4905,2120
20240902,120700,5097034075,4905,4895,4905,4890,5296
20240902,120600,5071092755,4890,4900,4900,4890,2235
20240902,120500,5060156320,4900,4900,4900,4895,1314
20240902,120400,5053721485,4900,4890,4900,4890,450
20240902,120300,5051519490,4895,4885,4895,4885,214
20240902,120200,5050474090,4885,4900,4900,4885,730
20240902,120100,5046901020,4900,4895,4900,4885,2449
20240902,120000,5034927660,4895,4885,4895,4885,1861
20240902,115900,5025822815,4880,4890,4890,4880,1911
20240902,115800,5016480255,4895,4890,4900,4890,312
20240902,115700,5014953555,4895,4895,4895,4880,2766
20240902,115600,5001434555,4895,4890,4895,4885,457
20240902,115500,4999200540,4895,4890,4900,4880,566
20240902,115400,4996431645,4890,4885,4890,4875,3717
20240902,115300,4978269205,4880,4880,4890,4880,664
20240902,115200,4975027875,4890,4880,4900,4875,2415
20240902,115100,4963248155,4880,4880,4900,4880,1042
20240902,115000,4958159905,4885,4890,4895,4880,1197
20240902,114900,4952313115,4880,4885,4890,4880,1644
20240902,114800,4944286970,4880,4900,4900,4875,3562
20240902,114700,4926903235,4880,4905,4905,4880,1553
20240902,114600,4919317670,4885,4880,4905,4880,5742
20240902,114500,4891282720,4880,4920,4930,4880,20379
20240902,114400,4791497505,4920,4945,4955,4885,66582
20240902,114300,4463401365,4940,4870,4955,4870,69327
20240902,114200,4122059150,4875,4855,4885,4850,4434
20240902,114100,4100456950,4860,4875,4875,4850,6535
20240902,114000,4068733050,4875,4860,4875,4855,2157
20240902,113900,4058247275,4870,4870,4870,4870,1
20240902,113800,4058242405,4875,4870,4875,4860,2909
20240902,113700,4044093795,4865,4875,4875,4865,4402
20240902,113600,4022647400,4875,4890,4895,4875,8864
20240902,113500,3979349530,4895,4895,4900,4890,2710
20240902,113400,3966088255,4900,4895,4900,4890,4978
20240902,113300,3941715820,4890,4895,4895,4890,4627
20240902,113200,3919068430,4895,4880,4900,4875,5630
20240902,113100,3891530605,4880,4875,4885,4875,597
20240902,113000,3888617825,4875,4895,4900,4865,7816
20240902,112900,3850439720,4895,4860,4900,4860,15523
20240902,112800,3774585525,4865,4860,4865,4860,847
20240902,112700,3770469100,4860,4860,4865,4860,791
20240902,112600,3766622810,4860,4860,4870,4860,980
20240902,112500,3761855670,4870,4875,4875,4860,1888
20240902,112400,3752668770,4875,4865,4880,4865,1402
20240902,112300,3745829765,4865,4880,4880,4865,641
20240902,112200,3742704715,4880,4865,4885,4855,1131
20240902,112100,3737183535,4865,4860,4885,4850,3037
20240902,112000,3722409075,4860,4885,4885,4860,3703
20240902,111900,3704374425,4885,4885,4885,4875,5587
20240902,111800,3677097060,4885,4855,4900,4855,32465
20240902,111700,3518686290,4855,4845,4855,4835,6515
20240902,111600,3487092140,4845,4835,4845,4830,1909
20240902,111500,3477864320,4835,4840,4840,4835,2322
20240902,111400,3466635710,4845,4850,4850,4840,1003
20240902,111300,3461781165,4850,4835,4850,4835,950
20240902,111200,3457183145,4840,4840,4850,4835,2746
20240902,111100,3443893495,4840,4850,4855,4840,1456
20240902,111000,3436840035,4850,4850,4850,4845,362
20240902,110900,3435084795,4855,4850,4855,4845,1657
20240902,110800,3427048980,4850,4850,4850,4850,21
20240902,110700,3426947130,4850,4840,4850,4835,3245
20240902,110600,3411240060,4840,4840,4845,4840,643
20240902,110500,3408126855,4845,4850,4855,4845,5353
20240902,110400,3382183195,4850,4865,4865,4850,2492
20240902,110300,3370072945,4865,4855,4865,4855,3970
20240902,110200,3350778220,4860,4845,4860,4845,6541
20240902,110100,3319043300,4825,4830,4845,4825,1535
20240902,110000,3311630050,4830,4830,4845,4830,1550
20240902,105900,3304133160,4830,4850,4850,4830,2985
20240902,105800,3289684670,4850,4845,4850,4845,2328
20240902,105700,3278403165,4845,4850,4855,4845,10496
20240902,105600,3227507120,4850,4805,4850,4805,5654
20240902,105500,3200199610,4815,4805,4815,4805,335
20240902,105400,3198589910,4815,4810,4815,4805,1415
20240902,105300,3191788435,4815,4830,4830,4815,2926
20240902,105200,3177684275,4830,4835,4835,4830,1977
20240902,105100,3168127055,4835,4855,4855,4835,6005
20240902,105000,3139040300,4855,4850,4855,4850,625
20240902,104900,3136006395,4855,4850,4865,4850,3359
20240902,104800,3119686230,4855,4850,4855,4845,3423
20240902,104700,3103086200,4850,4850,4850,4845,946
20240902,104600,3098501620,4850,4840,4865,4840,6522
20240902,104500,3066855185,4835,4850,4855,4830,10089
20240902,104400,3017986820,4850,4835,4850,4830,15087
20240902,104300,2944884910,4830,4825,4835,4820,1400
20240902,104200,2938125160,4820,4820,4825,4820,2197
20240902,104100,2927535615,4820,4830,4830,4820,3371
20240902,104000,2911264525,4830,4820,4835,4815,3989
20240902,103900,2892022930,4825,4820,4825,4815,2886
20240902,103800,2878117895,4815,4805,4820,4805,5178
20240902,103700,2853203340,4800,4790,4805,4790,2337
20240902,103600,2841984785,4790,4770,4790,4770,1962
20240902,103500,2832602475,4770,4785,4785,4770,100
20240902,103400,2832124275,4785,4785,4785,4770,877
20240902,103300,2827940180,4790,4780,4790,4770,409
20240902,103200,2825986330,4790,4780,4790,4780,333
20240902,103100,2824394040,4785,4785,4790,4775,725
20240902,103000,2820928510,4790,4780,4790,4780,404
20240902,102900,2818995345,4785,4775,4785,4775,298
20240902,102800,2817571375,4785,4770,4785,4770,199
20240902,102700,2816621850,4770,4785,4785,4765,83
20240902,102600,2816225370,4785,4765,4785,4760,2826
20240902,102500,2802749120,4765,4765,4765,4760,1109
20240902,102400,2797467385,4770,4765,4770,4765,205
20240902,102300,2796489595,4765,4760,4765,4755,1379
20240902,102200,2789928080,4760,4755,4760,4755,716
20240902,102100,2786523445,4760,4755,4760,4755,3662
20240902,102000,2769110575,4755,4760,4765,4755,2578
20240902,101900,2756839050,4770,4760,4770,4755,1863
20240902,101800,2747972205,4760,4760,4770,4755,1512
20240902,101700,2740773835,4760,4760,4760,4755,703
20240902,101600,2737429665,4760,4755,4760,4755,403
20240902,101500,2735513395,4755,4760,4760,4755,6495
20240902,101400,2704626915,4760,4765,4770,4755,1767
20240902,101300,2696216770,4770,4760,4770,4760,2977
20240902,101200,2682046240,4770,4765,4770,4760,10260
20240902,101100,2633183185,4765,4775,4775,4765,6575
20240902,101000,2601819700,4775,4785,4785,4775,3811
20240902,100900,2583613055,4785,4790,4795,4780,7447
20240902,100800,2547997650,4790,4800,4800,4790,2604
20240902,100700,2535513765,4800,4805,4805,4795,2561
20240902,100600,2523213715,4805,4810,4810,4805,1866
20240902,100500,2514244455,4810,4820,4820,4810,3504
20240902,100400,2497385560,4825,4820,4825,4815,767
20240902,100300,2493689510,4820,4840,4840,4820,994
20240902,100200,2488883820,4845,4835,4850,4835,235
20240902,100100,2487746345,4850,4850,4860,4835,2951
20240902,100000,2473434400,4850,4835,4850,4815,3153
20240902,095900,2458191785,4835,4825,4835,4810,2308
20240902,095800,2447076150,4820,4840,4840,4820,4174
20240902,095700,2426897695,4840,4830,4840,4830,310
20240902,095600,2425400335,4845,4845,4845,4835,556
20240902,095500,2422711225,4845,4835,4845,4830,1598
20240902,095400,2414973435,4835,4845,4850,4835,1280
20240902,095300,2408771585,4845,4845,4850,4840,3836
20240902,095200,2390181290,4840,4810,4850,4805,9621
20240902,095100,2343730030,4810,4805,4810,4805,298
20240902,095000,2342297100,4805,4810,4815,4805,861
20240902,094900,2338156660,4815,4785,4820,4785,2996
20240902,094800,2323759050,4805,4810,4810,4790,5153
20240902,094700,2299065190,4815,4800,4815,4800,3474
20240902,094600,2282351980,4800,4790,4800,4790,1779
20240902,094500,2273829720,4795,4800,4800,4795,2977
20240902,094400,2259548540,4800,4795,4800,4795,1830
20240902,094300,2250773660,4800,4810,4810,4800,3664
20240902,094200,2233179345,4810,4810,4810,4805,2323
20240902,094100,2222006255,4810,4820,4820,4805,1761
20240902,094000,2213532855,4820,4810,4825,4810,2020
20240902,093900,2203809480,4810,4825,4830,4810,1365
20240902,093800,2197241635,4830,4815,4830,4805,6424
20240902,093700,2166318580,4815,4815,4815,4810,1090
20240902,093600,2161074975,4815,4800,4815,4800,1758
20240902,093500,2152626835,4795,4805,4805,4795,4315
20240902,093400,2131908545,4805,4805,4810,4800,1128
20240902,093300,2126489850,4820,4810,4820,4800,3494
20240902,093200,2109693335,4810,4810,4820,4795,323
20240902,093100,2108139665,4800,4815,4820,4800,8801
20240902,093000,2065832185,4820,4830,4830,4810,1245
20240902,092900,2059830585,4830,4840,4845,4820,8920
20240902,092800,2016707905,4845,4815,4850,4815,10675
20240902,092700,1965095855,4810,4800,4810,4800,3384
20240902,092600,1948839740,4805,4805,4805,4795,7970
20240902,092500,1910580805,4805,4785,4805,4780,3075
20240902,092400,1895841770,4780,4795,4795,4775,15176
20240902,092300,1823286085,4800,4810,4810,4790,8620
20240902,092200,1781957400,4815,4800,4815,4800,2939
20240902,092100,1767847560,4800,4800,4820,4800,4340
20240902,092000,1746997985,4805,4805,4815,4805,5987
20240902,091900,1718219875,4805,4810,4820,4805,8165
20240902,091800,1678950690,4810,4835,4835,4810,10117
20240902,091700,1630175710,4835,4835,4845,4830,3581
20240902,091600,1612853050,4835,4830,4835,4825,3495
20240902,091500,1595975095,4835,4840,4850,4830,2317
20240902,091400,1584766425,4855,4820,4855,4820,5828
20240902,091300,1556555520,4840,4810,4840,4805,6878
20240902,091200,1523468120,4805,4860,4860,4805,22604
20240902,091100,1414216425,4855,4855,4875,4850,7764
20240902,091000,1376486795,4850,4845,4855,4840,4504
20240902,090900,1354653040,4840,4840,4860,4840,8457
20240902,090800,1313668730,4845,4855,4860,4840,11691
20240902,090700,1256977480,4855,4900,4905,4855,22031
20240902,090600,1149645010,4890,4855,4910,4850,66126
20240902,090500,826173415,4855,4840,4855,4800,36556
20240902,090400,649515770,4840,4800,4845,4800,20069
20240902,090300,552719420,4800,4770,4820,4770,8344
20240902,090200,512789455,4775,4775,4805,4770,15937
20240902,090100,436659005,4780,4805,4810,4775,26055
20240902,090000,311766210,4805,4840,4850,4805,61512