088980/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,200000,4192485810,11800,11800,11800,11800,16355
20240926,195900,4192485810,11800,11800,11800,11800,0
20240926,195800,4192485810,11800,11800,11800,11800,0
20240926,195700,4192485810,11800,11800,11800,11800,0
20240926,195600,4192485810,11800,11800,11800,11800,0
20240926,195500,4192485810,11800,11800,11800,11800,0
20240926,195400,4192485810,11800,11800,11800,11800,0
20240926,195300,4192485810,11800,11800,11800,11800,0
20240926,195200,4192485810,11800,11800,11800,11800,0
20240926,195100,4192485810,11800,11800,11800,11800,0
20240926,195000,4192485810,11800,11800,11800,11800,0
20240926,194900,4192485810,11800,11800,11800,11800,0
20240926,194800,4192485810,11800,11800,11800,11800,0
20240926,194700,4192485810,11800,11800,11800,11800,0
20240926,194600,4192485810,11800,11800,11800,11800,0
20240926,194500,4192485810,11800,11800,11800,11800,0
20240926,194400,4192485810,11800,11800,11800,11800,0
20240926,194300,4192485810,11800,11800,11800,11800,0
20240926,194200,4192485810,11800,11800,11800,11800,0
20240926,194100,4192485810,11800,11800,11800,11800,0
20240926,194000,4192485810,11800,11800,11800,11800,0
20240926,193900,4192485810,11800,11800,11800,11800,0
20240926,193800,4192485810,11800,11800,11800,11800,0
20240926,193700,4192485810,11800,11800,11800,11800,0
20240926,193600,4192485810,11800,11800,11800,11800,0
20240926,193500,4192485810,11800,11800,11800,11800,0
20240926,193400,4192485810,11800,11800,11800,11800,0
20240926,193300,4192485810,11800,11800,11800,11800,0
20240926,193200,4192485810,11800,11800,11800,11800,0
20240926,193100,4192485810,11800,11800,11800,11800,0
20240926,193000,4192485810,11800,11800,11800,11800,16355
20240926,192900,4192485810,11800,11800,11800,11800,0
20240926,192800,4192485810,11800,11800,11800,11800,0
20240926,192700,4192485810,11800,11800,11800,11800,0
20240926,192600,4192485810,11800,11800,11800,11800,0
20240926,192500,4192485810,11800,11800,11800,11800,0
20240926,192400,4192485810,11800,11800,11800,11800,0
20240926,192300,4192485810,11800,11800,11800,11800,0
20240926,192200,4192485810,11800,11800,11800,11800,0
20240926,192100,4192485810,11800,11800,11800,11800,0
20240926,192000,4192485810,11800,11800,11800,11800,0
20240926,191900,4192485810,11800,11800,11800,11800,0
20240926,191800,4192485810,11800,11800,11800,11800,0
20240926,191700,4192485810,11800,11800,11800,11800,0
20240926,191600,4192485810,11800,11800,11800,11800,0
20240926,191500,4192485810,11800,11800,11800,11800,0
20240926,191400,4192485810,11800,11800,11800,11800,0
20240926,191300,4192485810,11800,11800,11800,11800,0
20240926,191200,4192485810,11800,11800,11800,11800,0
20240926,191100,4192485810,11800,11800,11800,11800,0
20240926,191000,4192485810,11800,11800,11800,11800,0
20240926,190900,4192485810,11800,11800,11800,11800,0
20240926,190800,4192485810,11800,11800,11800,11800,0
20240926,190700,4192485810,11800,11800,11800,11800,0
20240926,190600,4192485810,11800,11800,11800,11800,0
20240926,190500,4192485810,11800,11800,11800,11800,0
20240926,190400,4192485810,11800,11800,11800,11800,0
20240926,190300,4192485810,11800,11800,11800,11800,0
20240926,190200,4192485810,11800,11800,11800,11800,0
20240926,190100,4192485810,11800,11800,11800,11800,0
20240926,190000,4192485810,11800,11800,11800,11800,16355
20240926,185900,4192485810,11800,11800,11800,11800,0
20240926,185800,4192485810,11800,11800,11800,11800,0
20240926,185700,4192485810,11800,11800,11800,11800,0
20240926,185600,4192485810,11800,11800,11800,11800,0
20240926,185500,4192485810,11800,11800,11800,11800,0
20240926,185400,4192485810,11800,11800,11800,11800,0
20240926,185300,4192485810,11800,11800,11800,11800,0
20240926,185200,4192485810,11800,11800,11800,11800,0
20240926,185100,4192485810,11800,11800,11800,11800,0
20240926,185000,4192485810,11800,11800,11800,11800,0
20240926,184900,4192485810,11800,11800,11800,11800,0
20240926,184800,4192485810,11800,11800,11800,11800,0
20240926,184700,4192485810,11800,11800,11800,11800,0
20240926,184600,4192485810,11800,11800,11800,11800,0
20240926,184500,4192485810,11800,11800,11800,11800,0
20240926,184400,4192485810,11800,11800,11800,11800,0
20240926,184300,4192485810,11800,11800,11800,11800,0
20240926,184200,4192485810,11800,11800,11800,11800,0
20240926,184100,4192485810,11800,11800,11800,11800,0
20240926,184000,4192485810,11800,11800,11800,11800,0
20240926,183900,4192485810,11800,11800,11800,11800,0
20240926,183800,4192485810,11800,11800,11800,11800,0
20240926,183700,4192485810,11800,11800,11800,11800,0
20240926,183600,4192485810,11800,11800,11800,11800,0
20240926,183500,4192485810,11800,11800,11800,11800,0
20240926,183400,4192485810,11800,11800,11800,11800,0
20240926,183300,4192485810,11800,11800,11800,11800,0
20240926,183200,4192485810,11800,11800,11800,11800,0
20240926,183100,4192485810,11800,11800,11800,11800,0
20240926,183000,4192485810,11800,11800,11800,11800,16355
20240926,182900,4192485810,11800,11800,11800,11800,0
20240926,182800,4192485810,11800,11800,11800,11800,0
20240926,182700,4192485810,11800,11800,11800,11800,0
20240926,182600,4192485810,11800,11800,11800,11800,0
20240926,182500,4192485810,11800,11800,11800,11800,0
20240926,182400,4192485810,11800,11800,11800,11800,0
20240926,182300,4192485810,11800,11800,11800,11800,0
20240926,182200,4192485810,11800,11800,11800,11800,0
20240926,182100,4192485810,11800,11800,11800,11800,0
20240926,182000,4192485810,11800,11800,11800,11800,0
20240926,181900,4192485810,11800,11800,11800,11800,0
20240926,181800,4192485810,11800,11800,11800,11800,0
20240926,181700,4192485810,11800,11800,11800,11800,0
20240926,181600,4192485810,11800,11800,11800,11800,0
20240926,181500,4192485810,11800,11800,11800,11800,0
20240926,181400,4192485810,11800,11800,11800,11800,0
20240926,181300,4192485810,11800,11800,11800,11800,0
20240926,181200,4192485810,11800,11800,11800,11800,0
20240926,181100,4192485810,11800,11800,11800,11800,0
20240926,181000,4192485810,11800,11800,11800,11800,0
20240926,180900,4192485810,11800,11800,11800,11800,0
20240926,180800,4192485810,11800,11800,11800,11800,0
20240926,180700,4192485810,11800,11800,11800,11800,0
20240926,180600,4192485810,11800,11800,11800,11800,0
20240926,180500,4192485810,11800,11800,11800,11800,0
20240926,180400,4192485810,11800,11800,11800,11800,0
20240926,180300,4192485810,11800,11800,11800,11800,0
20240926,180200,4192485810,11800,11800,11800,11800,0
20240926,180100,4192485810,11800,11800,11800,11800,0
20240926,180000,4192485810,11800,11800,11800,11800,16355
20240926,175900,4192485810,11800,11800,11800,11800,0
20240926,175800,4192485810,11800,11800,11800,11800,0
20240926,175700,4192485810,11800,11800,11800,11800,0
20240926,175600,4192485810,11800,11800,11800,11800,0
20240926,175500,4192485810,11800,11800,11800,11800,0
20240926,175400,4192485810,11800,11800,11800,11800,0
20240926,175300,4192485810,11800,11800,11800,11800,0
20240926,175200,4192485810,11800,11800,11800,11800,0
20240926,175100,4192485810,11800,11800,11800,11800,0
20240926,175000,4192485810,11800,11800,11800,11800,0
20240926,174900,4192485810,11800,11800,11800,11800,0
20240926,174800,4192485810,11800,11800,11800,11800,0
20240926,174700,4192485810,11800,11800,11800,11800,0
20240926,174600,4192485810,11800,11800,11800,11800,0
20240926,174500,4192485810,11800,11800,11800,11800,0
20240926,174400,4192485810,11800,11800,11800,11800,0
20240926,174300,4192485810,11800,11800,11800,11800,0
20240926,174200,4192485810,11800,11800,11800,11800,0
20240926,174100,4192485810,11800,11800,11800,11800,0
20240926,174000,4192485810,11800,11800,11800,11800,0
20240926,173900,4192485810,11800,11800,11800,11800,0
20240926,173800,4192485810,11800,11800,11800,11800,0
20240926,173700,4192485810,11800,11800,11800,11800,0
20240926,173600,4192485810,11800,11800,11800,11800,0
20240926,173500,4192485810,11800,11800,11800,11800,0
20240926,173400,4192485810,11800,11800,11800,11800,0
20240926,173300,4192485810,11800,11800,11800,11800,0
20240926,173200,4192485810,11800,11800,11800,11800,0
20240926,173100,4192485810,11800,11800,11800,11800,0
20240926,173000,4192485810,11800,11800,11800,11800,16355
20240926,172900,4192485810,11800,11800,11800,11800,0
20240926,172800,4192485810,11800,11800,11800,11800,0
20240926,172700,4192485810,11800,11800,11800,11800,0
20240926,172600,4192485810,11800,11800,11800,11800,0
20240926,172500,4192485810,11800,11800,11800,11800,0
20240926,172400,4192485810,11800,11800,11800,11800,0
20240926,172300,4192485810,11800,11800,11800,11800,0
20240926,172200,4192485810,11800,11800,11800,11800,0
20240926,172100,4192485810,11800,11800,11800,11800,0
20240926,172000,4192485810,11800,11800,11800,11800,0
20240926,171900,4192485810,11800,11800,11800,11800,0
20240926,171800,4192485810,11800,11800,11800,11800,0
20240926,171700,4192485810,11800,11800,11800,11800,0
20240926,171600,4192485810,11800,11800,11800,11800,0
20240926,171500,4192485810,11800,11800,11800,11800,0
20240926,171400,4192485810,11800,11800,11800,11800,0
20240926,171300,4192485810,11800,11800,11800,11800,0
20240926,171200,4192485810,11800,11800,11800,11800,0
20240926,171100,4192485810,11800,11800,11800,11800,0
20240926,171000,4192485810,11800,11800,11800,11800,0
20240926,170900,4192485810,11800,11800,11800,11800,0
20240926,170800,4192485810,11800,11800,11800,11800,0
20240926,170700,4192485810,11800,11800,11800,11800,0
20240926,170600,4192485810,11800,11800,11800,11800,0
20240926,170500,4192485810,11800,11800,11800,11800,0
20240926,170400,4192485810,11800,11800,11800,11800,0
20240926,170300,4192485810,11800,11800,11800,11800,0
20240926,170200,4192485810,11800,11800,11800,11800,0
20240926,170100,4192485810,11800,11800,11800,11800,0
20240926,170000,4192485810,11800,11800,11800,11800,16355
20240926,165900,4192485810,11800,11800,11800,11800,0
20240926,165800,4192485810,11800,11800,11800,11800,0
20240926,165700,4192485810,11800,11800,11800,11800,0
20240926,165600,4192485810,11800,11800,11800,11800,0
20240926,165500,4192485810,11800,11800,11800,11800,0
20240926,165400,4192485810,11800,11800,11800,11800,0
20240926,165300,4192485810,11800,11800,11800,11800,0
20240926,165200,4192485810,11800,11800,11800,11800,0
20240926,165100,4192485810,11800,11800,11800,11800,0
20240926,165000,4192485810,11800,11800,11800,11800,0
20240926,164900,4192485810,11800,11800,11800,11800,0
20240926,164800,4192485810,11800,11800,11800,11800,0
20240926,164700,4192485810,11800,11800,11800,11800,0
20240926,164600,4192485810,11800,11800,11800,11800,0
20240926,164500,4192485810,11800,11800,11800,11800,0
20240926,164400,4192485810,11800,11800,11800,11800,0
20240926,164300,4192485810,11800,11800,11800,11800,0
20240926,164200,4192485810,11800,11800,11800,11800,0
20240926,164100,4192485810,11800,11800,11800,11800,0
20240926,164000,4192485810,11800,11800,11800,11800,0
20240926,163900,4192485810,11800,11800,11800,11800,0
20240926,163800,4192485810,11800,11800,11800,11800,0
20240926,163700,4192485810,11800,11800,11800,11800,0
20240926,163600,4192485810,11800,11800,11800,11800,0
20240926,163500,4192485810,11800,11800,11800,11800,0
20240926,163400,4192485810,11800,11800,11800,11800,0
20240926,163300,4192485810,11800,11800,11800,11800,0
20240926,163200,4192485810,11800,11800,11800,11800,0
20240926,163100,4192485810,11800,11800,11800,11800,0
20240926,163000,4192485810,11800,11800,11800,11800,16355
20240926,162900,4192485810,11800,11800,11800,11800,0
20240926,162800,4192485810,11800,11800,11800,11800,0
20240926,162700,4192485810,11800,11800,11800,11800,0
20240926,162600,4192485810,11800,11800,11800,11800,0
20240926,162500,4192485810,11800,11800,11800,11800,0
20240926,162400,4192485810,11800,11800,11800,11800,0
20240926,162300,4192485810,11800,11800,11800,11800,0
20240926,162200,4192485810,11800,11800,11800,11800,0
20240926,162100,4192485810,11800,11800,11800,11800,0
20240926,162000,4192485810,11800,11800,11800,11800,0
20240926,161900,4192485810,11800,11800,11800,11800,0
20240926,161800,4192485810,11800,11800,11800,11800,0
20240926,161700,4192485810,11800,11800,11800,11800,0
20240926,161600,4192485810,11800,11800,11800,11800,0
20240926,161500,4192485810,11800,11800,11800,11800,0
20240926,161400,4192485810,11800,11800,11800,11800,0
20240926,161300,4192485810,11800,11800,11800,11800,0
20240926,161200,4192485810,11800,11800,11800,11800,0
20240926,161100,4192485810,11800,11800,11800,11800,0
20240926,161000,4192485810,11800,11800,11800,11800,0
20240926,160900,4192485810,11800,11800,11800,11800,0
20240926,160800,4192485810,11800,11800,11800,11800,0
20240926,160700,4192485810,11800,11800,11800,11800,0
20240926,160600,4192485810,11800,11800,11800,11800,0
20240926,160500,4192485810,11800,11800,11800,11800,0
20240926,160400,4192485810,11800,11800,11800,11800,0
20240926,160300,4192485810,11800,11800,11800,11800,0
20240926,160200,4192485810,11800,11800,11800,11800,0
20240926,160100,4192485810,11800,11800,11800,11800,0
20240926,160000,4192485810,11800,11800,11800,11800,16355
20240926,155900,4192485810,11800,11800,11800,11800,0
20240926,155800,4192485810,11800,11800,11800,11800,0
20240926,155700,4192485810,11800,11800,11800,11800,0
20240926,155600,4192485810,11800,11800,11800,11800,0
20240926,155500,4192485810,11800,11800,11800,11800,0
20240926,155400,4192485810,11800,11800,11800,11800,0
20240926,155300,4192485810,11800,11800,11800,11800,0
20240926,155200,4192485810,11800,11800,11800,11800,0
20240926,155100,4192485810,11800,11800,11800,11800,0
20240926,155000,4192485810,11800,11800,11800,11800,0
20240926,154900,4192485810,11800,11800,11800,11800,0
20240926,154800,4192485810,11800,11800,11800,11800,0
20240926,154700,4192485810,11800,11800,11800,11800,0
20240926,154600,4192485810,11800,11800,11800,11800,0
20240926,154500,4192485810,11800,11800,11800,11800,0
20240926,154400,4192485810,11800,11800,11800,11800,0
20240926,154300,4192485810,11800,11800,11800,11800,0
20240926,154200,4192485810,11800,11800,11800,11800,0
20240926,154100,4192485810,11800,11800,11800,11800,0
20240926,154000,4192485810,11800,11800,11800,11800,0
20240926,153900,4192485810,11800,11800,11800,11800,0
20240926,153800,4192485810,11800,11800,11800,11800,0
20240926,153700,4192485810,11800,11800,11800,11800,0
20240926,153600,4192485810,11800,11800,11800,11800,0
20240926,153500,4192485810,11800,11800,11800,11800,0
20240926,153400,4192485810,11800,11800,11800,11800,0
20240926,153300,4192485810,11800,11800,11800,11800,0
20240926,153200,4192485810,11800,11800,11800,11800,0
20240926,153100,4192485810,11800,11800,11800,11800,0
20240926,153000,4192485810,11800,11800,11800,11800,32710
20240926,152900,3999496810,11800,11800,11800,11800,0
20240926,152800,3999496810,11800,11800,11800,11800,0
20240926,152700,3999496810,11800,11800,11800,11800,0
20240926,152600,3999496810,11800,11800,11800,11800,0
20240926,152500,3999496810,11800,11800,11800,11800,0
20240926,152400,3999496810,11800,11800,11800,11800,0
20240926,152300,3999496810,11800,11800,11800,11800,0
20240926,152200,3999496810,11800,11800,11800,11800,0
20240926,152100,3999496810,11800,11800,11800,11800,0
20240926,152000,3999496810,11800,11800,11800,11800,0
20240926,151900,3999496810,11800,11790,11800,11790,2174
20240926,151800,3973857420,11800,11800,11800,11790,1169
20240926,151700,3960065970,11800,11800,11800,11790,1934
20240926,151600,3937247520,11790,11800,11800,11790,1585
20240926,151500,3918545690,11800,11790,11800,11790,6589
20240926,151400,3840861320,11780,11790,11790,11780,1632
20240926,151300,3821624580,11790,11790,11790,11780,663
20240926,151200,3813809790,11790,11780,11790,11780,346
20240926,151100,3809732840,11780,11790,11790,11780,1355
20240926,151000,3793764830,11780,11790,11790,11780,706
20240926,150900,3785447320,11790,11790,11790,11780,1232
20240926,150800,3770934240,11790,11790,11790,11780,1532
20240926,150700,3752874720,11790,11790,11790,11780,835
20240926,150600,3743031810,11780,11790,11790,11780,1190
20240926,150500,3729006870,11780,11790,11790,11780,362
20240926,150400,3724739390,11790,11790,11790,11780,2524
20240926,150300,3694986480,11780,11790,11790,11780,643
20240926,150200,3687405520,11780,11790,11790,11780,2307
20240926,150100,3660211890,11780,11790,11790,11780,2947
20240926,150000,3625470260,11790,11780,11790,11780,233
20240926,145900,3622724990,11780,11780,11790,11780,337
20240926,145800,3618754230,11780,11790,11790,11780,1106
20240926,145700,3605724990,11790,11790,11790,11780,1148
20240926,145600,3592190750,11790,11790,11790,11790,695
20240926,145500,3583996700,11780,11790,11790,11780,163
20240926,145400,3582075590,11780,11790,11790,11780,726
20240926,145300,3573516550,11790,11780,11790,11780,942
20240926,145200,3562419220,11780,11780,11790,11780,2237
20240926,145100,3536066810,11780,11780,11780,11770,194
20240926,145000,3533782660,11780,11780,11780,11780,1760
20240926,144900,3513049860,11780,11780,11780,11780,1260
20240926,144800,3498207060,11780,11780,11780,11770,175
20240926,144700,3496146220,11780,11780,11780,11770,128
20240926,144600,3494638880,11780,11780,11780,11770,776
20240926,144500,3485498270,11780,11780,11780,11780,139
20240926,144400,3483860850,11780,11780,11780,11770,893
20240926,144300,3473342560,11770,11780,11780,11770,126
20240926,144200,3471858780,11780,11780,11780,11770,1812
20240926,144100,3450514080,11780,11780,11780,11780,479
20240926,144000,3444871460,11780,11780,11780,11770,917
20240926,143900,3434069700,11780,11780,11780,11770,1115
20240926,143800,3420938470,11780,11780,11780,11770,1307
20240926,143700,3405542050,11770,11770,11780,11770,1707
20240926,143600,3385443450,11770,11780,11780,11770,795
20240926,143500,3376080120,11780,11780,11780,11770,379
20240926,143400,3371618270,11780,11780,11780,11770,2083
20240926,143300,3347098340,11780,11770,11780,11770,226
20240926,143200,3344437930,11770,11780,11780,11770,156
20240926,143100,3342601630,11780,11780,11780,11770,794
20240926,143000,3333249390,11770,11780,11780,11770,228
20240926,142900,3330565520,11770,11780,11780,11770,1799
20240926,142800,3309374340,11770,11780,11780,11770,329
20240926,142700,3305500920,11780,11780,11780,11780,3
20240926,142600,3305465580,11780,11770,11780,11770,718
20240926,142500,3297010610,11770,11780,11780,11770,554
20240926,142400,3290486830,11780,11780,11780,11780,41
20240926,142300,3290003850,11770,11780,11780,11770,124
20240926,142200,3288543800,11780,11780,11780,11780,241
20240926,142100,3285704820,11770,11770,11780,11770,628
20240926,142000,3278309700,11780,11770,11780,11770,208
20240926,141900,3275860520,11770,11770,11770,11770,178
20240926,141800,3273765460,11770,11780,11780,11770,241
20240926,141700,3270928370,11780,11780,11780,11770,297
20240926,141600,3267431450,11780,11780,11780,11770,224
20240926,141500,3264794000,11770,11780,11780,11770,136
20240926,141400,3263193100,11770,11770,11780,11770,331
20240926,141300,3259296380,11770,11780,11780,11770,317
20240926,141200,3255563410,11770,11770,11780,11770,381
20240926,141100,3251077910,11780,11770,11780,11770,257
20240926,141000,3248052180,11770,11780,11790,11770,815
20240926,140900,3238453650,11780,11790,11790,11780,16780
20240926,140800,3040784000,11790,11790,11790,11780,4426
20240926,140700,2988602230,11790,11780,11790,11780,62
20240926,140600,2987871860,11790,11780,11790,11780,32
20240926,140500,2987494800,11780,11780,11790,11780,142
20240926,140400,2985821670,11790,11780,11790,11780,39
20240926,140300,2985361890,11790,11790,11790,11780,187
20240926,140200,2983158330,11790,11790,11790,11790,1118
20240926,140100,2969977110,11790,11790,11790,11780,544
20240926,140000,2963564010,11790,11790,11790,11790,1000
20240926,135900,2951774010,11790,11780,11790,11780,475
20240926,135800,2946178390,11790,11790,11790,11790,235
20240926,135700,2943407740,11790,11790,11790,11780,2346
20240926,135600,2915749750,11780,11790,11790,11780,216
20240926,135500,2913204680,11790,11790,11790,11790,53
20240926,135400,2912579810,11790,11790,11790,11780,261
20240926,135300,2909503630,11780,11780,11780,11780,312
20240926,135200,2905828270,11790,11790,11790,11780,221
20240926,135100,2903223850,11790,11790,11790,11780,191
20240926,135000,2900971980,11780,11780,11780,11780,111
20240926,134900,2899664400,11780,11780,11780,11780,0
20240926,134800,2899664400,11780,11780,11780,11780,150
20240926,134700,2897897400,11780,11780,11790,11780,112
20240926,134600,2896577680,11790,11790,11790,11790,240
20240926,134500,2893748080,11790,11780,11790,11780,119
20240926,134400,2892346250,11790,11790,11790,11790,37
20240926,134300,2891910020,11790,11790,11790,11780,888
20240926,134200,2881441170,11790,11780,11790,11780,220
20240926,134100,2878847470,11780,11780,11780,11780,151
20240926,134000,2877068690,11780,11780,11780,11780,3787
20240926,133900,2832457830,11780,11780,11780,11780,322
20240926,133800,2828664670,11770,11770,11780,11770,655
20240926,133700,2820955280,11770,11790,11790,11770,7494
20240926,133600,2732679040,11790,11790,11790,11780,157
20240926,133500,2730828680,11790,11790,11790,11790,509
20240926,133400,2724827570,11790,11780,11790,11780,307
20240926,133300,2721211060,11780,11780,11780,11780,0
20240926,133200,2721211060,11780,11780,11780,11780,0
20240926,133100,2721211060,11780,11780,11790,11780,647
20240926,133000,2713589250,11780,11780,11780,11780,318
20240926,132900,2709843210,11780,11780,11780,11780,67
20240926,132800,2709053950,11780,11780,11780,11780,20
20240926,132700,2708818350,11780,11780,11780,11780,236
20240926,132600,2706038270,11780,11780,11780,11780,372
20240926,132500,2701656110,11780,11780,11790,11780,228
20240926,132400,2698970260,11780,11790,11790,11780,352
20240926,132300,2694823680,11790,11780,11790,11780,83
20240926,132200,2693845610,11790,11790,11790,11780,99
20240926,132100,2692679070,11790,11790,11790,11790,345
20240926,132000,2688611520,11790,11780,11790,11780,2310
20240926,131900,2661390580,11780,11780,11780,11780,412
20240926,131800,2656537220,11780,11780,11780,11780,1133
20240926,131700,2643190480,11790,11790,11790,11790,108
20240926,131600,2641917160,11790,11780,11790,11780,605
20240926,131500,2634790230,11790,11780,11790,11780,4558
20240926,131400,2581088070,11780,11790,11790,11780,922
20240926,131300,2570225890,11790,11780,11790,11780,598
20240926,131200,2563176140,11790,11780,11790,11780,452
20240926,131100,2557851200,11780,11790,11790,11780,337
20240926,131000,2553880480,11790,11790,11790,11790,2041
20240926,130900,2529817090,11780,11790,11790,11780,521
20240926,130800,2523677690,11790,11790,11790,11780,188
20240926,130700,2521461670,11790,11780,11790,11780,125
20240926,130600,2519988580,11790,11790,11790,11780,564
20240926,130500,2513339050,11790,11790,11790,11780,803
20240926,130400,2503877480,11790,11790,11790,11780,10687
20240926,130300,2377882030,11790,11780,11790,11780,628
20240926,130200,2370483550,11790,11790,11790,11780,208
20240926,130100,2368032120,11790,11790,11790,11780,57
20240926,130000,2367360590,11780,11780,11790,11780,128
20240926,125900,2365852240,11790,11790,11790,11780,96
20240926,125800,2364720510,11780,11780,11790,11780,878
20240926,125700,2354376100,11780,11790,11790,11780,1107
20240926,125600,2341325740,11790,11780,11790,11780,873
20240926,125500,2331041290,11780,11780,11790,11780,3326
20240926,125400,2291860510,11780,11780,11780,11780,10085
20240926,125300,2173059210,11770,11780,11780,11770,10169
20240926,125200,2053269550,11780,11770,11780,11770,665
20240926,125100,2045438390,11780,11780,11780,11770,162
20240926,125000,2043530810,11770,11780,11780,11770,221
20240926,124900,2040928540,11780,11770,11780,11770,168
20240926,124800,2038950630,11770,11770,11770,11770,146
20240926,124700,2037232210,11770,11780,11780,11770,2039
20240926,124600,2013223530,11770,11780,11780,11770,254
20240926,124500,2010232690,11780,11780,11780,11770,1444
20240926,124400,1993225000,11780,11780,11780,11770,651
20240926,124300,1985556890,11780,11780,11780,11780,209
20240926,124200,1983094870,11780,11780,11780,11770,870
20240926,124100,1972850080,11780,11780,11780,11770,227
20240926,124000,1970176130,11780,11780,11780,11770,91
20240926,123900,1969104460,11770,11770,11780,11770,181
20240926,123800,1966973490,11770,11780,11780,11770,319
20240926,123700,1963218300,11770,11780,11780,11770,1489
20240926,123600,1945691650,11770,11780,11780,11770,58
20240926,123500,1945008420,11770,11770,11780,11770,417
20240926,123400,1940099760,11780,11780,11780,11780,142
20240926,123300,1938427000,11780,11780,11780,11770,112
20240926,123200,1937108400,11780,11780,11780,11780,63
20240926,123100,1936366260,11780,11770,11780,11770,325
20240926,123000,1932538460,11770,11770,11780,11770,425
20240926,122900,1927535200,11780,11770,11780,11770,73
20240926,122800,1926675390,11770,11770,11780,11770,281
20240926,122700,1923367480,11770,11780,11780,11770,72
20240926,122600,1922519330,11780,11770,11780,11770,76
20240926,122500,1921624710,11780,11780,11780,11770,900
20240926,122400,1911031070,11780,11770,11780,11770,612
20240926,122300,1903823140,11770,11780,11780,11770,142
20240926,122200,1902151380,11780,11780,11780,11780,164
20240926,122100,1900219460,11780,11770,11780,11770,833
20240926,122000,1890413580,11770,11780,11780,11770,110
20240926,121900,1889118280,11780,11780,11780,11770,135
20240926,121800,1887528640,11780,11770,11780,11770,671
20240926,121700,1879630770,11770,11780,11780,11770,119
20240926,121600,1878230120,11780,11770,11780,11770,359
20240926,121500,1874004560,11770,11780,11780,11770,533
20240926,121400,1867725910,11770,11780,11780,11770,171
20240926,121300,1865712200,11780,11780,11780,11770,95
20240926,121200,1864593900,11780,11770,11780,11770,76
20240926,121100,1863699280,11770,11770,11770,11770,255
20240926,121000,1860697930,11770,11770,11780,11770,892
20240926,120900,1850198280,11770,11780,11780,11770,365
20240926,120800,1845899270,11780,11780,11780,11770,76
20240926,120700,1845004660,11780,11780,11780,11770,657
20240926,120600,1837271400,11770,11770,11770,11770,50
20240926,120500,1836682900,11770,11770,11770,11770,152
20240926,120400,1834893860,11770,11780,11780,11770,30
20240926,120300,1834540490,11770,11780,11780,11770,229
20240926,120200,1831844840,11770,11780,11780,11770,452
20240926,120100,1826524420,11780,11770,11780,11770,1986
20240926,120000,1803131010,11770,11770,11780,11770,345
20240926,115900,1799069950,11770,11770,11780,11770,543
20240926,115800,1792678740,11770,11780,11780,11770,602
20240926,115700,1785593180,11780,11780,11780,11780,36
20240926,115600,1785169100,11770,11770,11770,11770,502
20240926,115500,1779260560,11770,11780,11780,11770,157
20240926,115400,1777412600,11780,11770,11780,11770,1089
20240926,115300,1764594850,11780,11780,11780,11770,1073
20240926,115200,1751957630,11770,11770,11770,11770,66
20240926,115100,1751180810,11770,11780,11780,11770,2774
20240926,115000,1718506370,11780,11780,11780,11770,694
20240926,114900,1710335370,11780,11780,11780,11780,471
20240926,114800,1704786990,11780,11770,11780,11770,3
20240926,114700,1704751660,11780,11780,11780,11770,492
20240926,114600,1698959730,11780,11780,11780,11780,65
20240926,114500,1698194030,11780,11780,11780,11770,173
20240926,114400,1696156750,11780,11770,11780,11770,355
20240926,114300,1691977960,11780,11780,11780,11770,542
20240926,114200,1685598070,11770,11780,11780,11770,90
20240926,114100,1684537970,11780,11770,11780,11770,238
20240926,114000,1681735300,11770,11770,11780,11770,695
20240926,113900,1673554500,11780,11780,11780,11780,176
20240926,113800,1671481220,11780,11780,11780,11770,152
20240926,113700,1669691330,11780,11780,11780,11780,81
20240926,113600,1668737150,11770,11770,11780,11770,169
20240926,113500,1666747500,11780,11780,11780,11770,509
20240926,113400,1660751560,11770,11770,11780,11770,1270
20240926,113300,1645791850,11780,11780,11780,11770,193
20240926,113200,1643518810,11780,11780,11780,11780,56
20240926,113100,1642859130,11770,11780,11780,11770,137
20240926,113000,1641245930,11780,11780,11780,11780,146
20240926,112900,1639526050,11780,11780,11780,11770,1286
20240926,112800,1624378140,11770,11770,11780,11770,57
20240926,112700,1623706700,11770,11780,11780,11770,119
20240926,112600,1622305550,11770,11770,11770,11770,473
20240926,112500,1616738340,11780,11770,11780,11770,457
20240926,112400,1611358920,11770,11780,11780,11770,117
20240926,112300,1609981270,11770,11770,11780,11770,905
20240926,112200,1599328670,11760,11770,11770,11760,616
20240926,112100,1592079520,11770,11770,11770,11770,671
20240926,112000,1584181850,11760,11770,11770,11760,392
20240926,111900,1579568680,11770,11770,11770,11770,55
20240926,111800,1578921330,11770,11770,11770,11760,300
20240926,111700,1575391500,11770,11770,11770,11760,1090
20240926,111600,1562562600,11770,11760,11770,11760,240
20240926,111500,1559738470,11770,11770,11770,11770,242
20240926,111400,1556890130,11770,11770,11770,11760,456
20240926,111300,1551523510,11770,11770,11770,11760,277
20240926,111200,1548263890,11770,11770,11770,11770,362
20240926,111100,1544003150,11770,11770,11770,11760,254
20240926,111000,1541014730,11770,11770,11770,11760,1051
20240926,110900,1528645460,11770,11770,11770,11760,409
20240926,110800,1523832200,11770,11770,11770,11760,1051
20240926,110700,1511462390,11770,11770,11770,11760,363
20240926,110600,1507191990,11770,11770,11770,11760,1110
20240926,110500,1494127610,11770,11770,11770,11760,113
20240926,110400,1492797710,11770,11760,11770,11760,482
20240926,110300,1487128340,11760,11760,11770,11760,305
20240926,110200,1483540620,11760,11770,11770,11760,1368
20240926,110100,1467440770,11770,11770,11770,11770,592
20240926,110000,1460472930,11770,11760,11770,11760,4939
20240926,105900,1402342740,11770,11770,11770,11760,1370
20240926,105800,1386221850,11770,11760,11770,11760,381
20240926,105700,1381738140,11770,11760,11770,11760,545
20240926,105600,1375323720,11770,11770,11770,11760,2226
20240926,105500,1349124200,11760,11770,11770,11760,523
20240926,105400,1342972690,11770,11770,11770,11760,864
20240926,105300,1332803910,11770,11770,11770,11760,707
20240926,105200,1324486470,11760,11770,11770,11760,474
20240926,105100,1318911040,11760,11760,11770,11760,3668
20240926,105000,1275742500,11770,11770,11770,11770,68
20240926,104900,1274942140,11770,11760,11770,11760,646
20240926,104800,1267345170,11760,11770,11770,11760,625
20240926,104700,1259989590,11760,11760,11770,11760,192
20240926,104600,1257731130,11760,11770,11770,11760,1060
20240926,104500,1245258240,11770,11770,11770,11760,167
20240926,104400,1243294190,11770,11760,11770,11760,575
20240926,104300,1236530660,11760,11770,11770,11760,522
20240926,104200,1230391000,11770,11760,11770,11760,85
20240926,104100,1229391220,11760,11760,11770,11760,557
20240926,104000,1222836310,11770,11770,11770,11760,822
20240926,103900,1213168990,11770,11760,11770,11760,102
20240926,103800,1211969220,11760,11760,11770,11760,187
20240926,103700,1209768980,11760,11760,11770,11760,4703
20240926,103600,1154461250,11770,11770,11770,11770,29
20240926,103500,1154119920,11770,11760,11770,11760,587
20240926,103400,1147215040,11770,11770,11770,11760,128
20240926,103300,1145708980,11770,11770,11770,11760,1166
20240926,103200,1131994880,11760,11770,11770,11760,465
20240926,103100,1126524460,11770,11770,11770,11760,386
20240926,103000,1121981340,11770,11770,11770,11760,289
20240926,102900,1118580970,11770,11760,11770,11760,592
20240926,102800,1111616530,11770,11770,11770,11760,312
20240926,102700,1107944960,11760,11760,11770,11760,1197
20240926,102600,1093867770,11770,11770,11770,11760,686
20240926,102500,1085794240,11760,11760,11770,11760,360
20240926,102400,1081557600,11770,11760,11770,11760,152
20240926,102300,1079770020,11760,11770,11770,11760,616
20240926,102200,1072523520,11770,11760,11770,11760,827
20240926,102100,1062797740,11760,11770,11770,11760,208
20240926,102000,1060350430,11770,11760,11770,11760,887
20240926,101900,1049917250,11760,11770,11770,11760,334
20240926,101800,1045988240,11770,11770,11770,11760,1823
20240926,101700,1024533530,11770,11770,11770,11760,338
20240926,101600,1020555930,11770,11770,11770,11760,1095
20240926,101500,1007668280,11770,11760,11770,11760,493
20240926,101400,1001870540,11760,11770,11770,11760,92
20240926,101300,1000788560,11770,11760,11770,11760,112
20240926,101200,999471220,11760,11770,11770,11760,370
20240926,101100,995119210,11770,11770,11770,11760,845
20240926,101000,985181110,11770,11760,11770,11760,277
20240926,100900,981923450,11760,11770,11770,11760,938
20240926,100800,970892310,11760,11770,11770,11760,765
20240926,100700,961895860,11770,11760,11770,11760,3102
20240926,100600,925414990,11770,11760,11770,11760,460
20240926,100500,920004190,11760,11770,11770,11760,917
20240926,100400,909215750,11770,11770,11770,11760,564
20240926,100300,902581040,11770,11770,11770,11760,887
20240926,100200,892141710,11770,11770,11770,11760,2849
20240926,100100,858612690,11770,11760,11770,11760,205
20240926,100000,856201110,11770,11760,11770,11760,656
20240926,095900,848482710,11770,11770,11770,11760,356
20240926,095800,844293260,11760,11770,11770,11760,286
20240926,095700,840927090,11760,11770,11770,11760,382
20240926,095600,836434390,11760,11770,11770,11760,108
20240926,095500,835163980,11760,11760,11770,11760,368
20240926,095400,830835930,11760,11760,11770,11760,220
20240926,095300,828248690,11760,11770,11770,11760,395
20240926,095200,823602250,11760,11770,11770,11760,118
20240926,095100,822214150,11770,11760,11770,11760,778
20240926,095000,813061140,11770,11760,11770,11760,922
20240926,094900,802214420,11770,11770,11770,11770,38
20240926,094800,801767160,11770,11770,11770,11770,2
20240926,094700,801743620,11760,11770,11770,11760,522
20240926,094600,795602980,11770,11770,11770,11760,573
20240926,094500,788859370,11770,11770,11770,11760,1244
20240926,094400,774225460,11760,11770,11770,11760,813
20240926,094300,764659210,11760,11760,11760,11760,147
20240926,094200,762930490,11770,11760,11770,11760,1238
20240926,094100,748369460,11760,11770,11770,11760,522
20240926,094000,742227630,11770,11770,11770,11760,707
20240926,093900,733909200,11770,11770,11770,11760,465
20240926,093800,728440280,11770,11770,11770,11760,284
20240926,093700,725098470,11770,11760,11770,11760,2096
20240926,093600,700443880,11760,11760,11770,11760,1220
20240926,093500,686096670,11760,11770,11770,11760,3322
20240926,093400,647028600,11770,11770,11770,11760,1746
20240926,093300,626479770,11770,11770,11770,11760,886
20240926,093200,616056150,11770,11770,11770,11760,384
20240926,093100,611536970,11770,11760,11770,11760,1009
20240926,093000,599668760,11770,11770,11770,11760,415
20240926,092900,594785350,11770,11770,11770,11760,562
20240926,092800,588173320,11770,11770,11770,11760,726
20240926,092700,579628800,11770,11770,11770,11760,1310
20240926,092600,564212960,11770,11770,11770,11760,606
20240926,092500,557082770,11770,11770,11770,11760,365
20240926,092400,552789110,11770,11770,11770,11760,2329
20240926,092300,525377300,11770,11760,11770,11760,321
20240926,092200,521599220,11760,11770,11770,11760,1102
20240926,092100,508629310,11770,11770,11770,11760,3232
20240926,092000,470589800,11770,11770,11770,11770,765
20240926,091900,461585750,11770,11770,11770,11760,1572
20240926,091800,443086040,11760,11770,11770,11760,385
20240926,091700,438557550,11770,11770,11770,11760,1466
20240926,091600,421305990,11770,11760,11770,11760,112
20240926,091500,419988760,11760,11770,11770,11750,4397
20240926,091400,368242300,11750,11770,11770,11750,4386
20240926,091300,316665440,11770,11770,11770,11760,889
20240926,091200,306209030,11770,11770,11770,11760,3601
20240926,091100,263830100,11770,11760,11770,11760,2403
20240926,091000,235567520,11760,11770,11770,11760,308
20240926,090900,231945370,11760,11760,11770,11760,730
20240926,090800,223358990,11770,11770,11770,11760,1078
20240926,090700,210676930,11770,11770,11780,11770,4093
20240926,090600,162495770,11770,11770,11780,11770,5488
20240926,090500,97899840,11770,11770,11770,11760,3510
20240926,090400,56589370,11770,11760,11770,11760,308
20240926,090300,52964310,11760,11760,11760,11760,613
20240926,090200,45755430,11760,11750,11760,11750,33
20240926,090100,45367430,11750,11750,11760,11750,863
20240926,090000,35226500,11750,11750,11750,11750,2998