095910/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,200100,1124472363,1695,1695,1695,1695,8087
20240911,200000,1124472363,1695,1695,1695,1695,0
20240911,195900,1124472363,1695,1695,1695,1695,0
20240911,195800,1124472363,1695,1695,1695,1695,0
20240911,195700,1124472363,1695,1695,1695,1695,0
20240911,195600,1124472363,1695,1695,1695,1695,0
20240911,195500,1124472363,1695,1695,1695,1695,0
20240911,195400,1124472363,1695,1695,1695,1695,0
20240911,195300,1124472363,1695,1695,1695,1695,0
20240911,195200,1124472363,1695,1695,1695,1695,0
20240911,195100,1124472363,1695,1695,1695,1695,0
20240911,195000,1124472363,1695,1695,1695,1695,0
20240911,194900,1124472363,1695,1695,1695,1695,0
20240911,194800,1124472363,1695,1695,1695,1695,0
20240911,194700,1124472363,1695,1695,1695,1695,0
20240911,194600,1124472363,1695,1695,1695,1695,0
20240911,194500,1124472363,1695,1695,1695,1695,0
20240911,194400,1124472363,1695,1695,1695,1695,0
20240911,194300,1124472363,1695,1695,1695,1695,0
20240911,194200,1124472363,1695,1695,1695,1695,0
20240911,194100,1124472363,1695,1695,1695,1695,0
20240911,194000,1124472363,1695,1695,1695,1695,0
20240911,193900,1124472363,1695,1695,1695,1695,0
20240911,193800,1124472363,1695,1695,1695,1695,0
20240911,193700,1124472363,1695,1695,1695,1695,0
20240911,193600,1124472363,1695,1695,1695,1695,0
20240911,193500,1124472363,1695,1695,1695,1695,0
20240911,193400,1124472363,1695,1695,1695,1695,0
20240911,193300,1124472363,1695,1695,1695,1695,0
20240911,193200,1124472363,1695,1695,1695,1695,0
20240911,193100,1124472363,1695,1695,1695,1695,8087
20240911,193000,1124472363,1695,1695,1695,1695,0
20240911,192900,1124472363,1695,1695,1695,1695,0
20240911,192800,1124472363,1695,1695,1695,1695,0
20240911,192700,1124472363,1695,1695,1695,1695,0
20240911,192600,1124472363,1695,1695,1695,1695,0
20240911,192500,1124472363,1695,1695,1695,1695,0
20240911,192400,1124472363,1695,1695,1695,1695,0
20240911,192300,1124472363,1695,1695,1695,1695,0
20240911,192200,1124472363,1695,1695,1695,1695,0
20240911,192100,1124472363,1695,1695,1695,1695,0
20240911,192000,1124472363,1695,1695,1695,1695,0
20240911,191900,1124472363,1695,1695,1695,1695,0
20240911,191800,1124472363,1695,1695,1695,1695,0
20240911,191700,1124472363,1695,1695,1695,1695,0
20240911,191600,1124472363,1695,1695,1695,1695,0
20240911,191500,1124472363,1695,1695,1695,1695,0
20240911,191400,1124472363,1695,1695,1695,1695,0
20240911,191300,1124472363,1695,1695,1695,1695,0
20240911,191200,1124472363,1695,1695,1695,1695,0
20240911,191100,1124472363,1695,1695,1695,1695,0
20240911,191000,1124472363,1695,1695,1695,1695,0
20240911,190900,1124472363,1695,1695,1695,1695,0
20240911,190800,1124472363,1695,1695,1695,1695,0
20240911,190700,1124472363,1695,1695,1695,1695,0
20240911,190600,1124472363,1695,1695,1695,1695,0
20240911,190500,1124472363,1695,1695,1695,1695,0
20240911,190400,1124472363,1695,1695,1695,1695,0
20240911,190300,1124472363,1695,1695,1695,1695,0
20240911,190200,1124472363,1695,1695,1695,1695,0
20240911,190100,1124472363,1695,1695,1695,1695,8087
20240911,190000,1124472363,1695,1695,1695,1695,0
20240911,185900,1124472363,1695,1695,1695,1695,0
20240911,185800,1124472363,1695,1695,1695,1695,0
20240911,185700,1124472363,1695,1695,1695,1695,0
20240911,185600,1124472363,1695,1695,1695,1695,0
20240911,185500,1124472363,1695,1695,1695,1695,0
20240911,185400,1124472363,1695,1695,1695,1695,0
20240911,185300,1124472363,1695,1695,1695,1695,0
20240911,185200,1124472363,1695,1695,1695,1695,0
20240911,185100,1124472363,1695,1695,1695,1695,0
20240911,185000,1124472363,1695,1695,1695,1695,0
20240911,184900,1124472363,1695,1695,1695,1695,0
20240911,184800,1124472363,1695,1695,1695,1695,0
20240911,184700,1124472363,1695,1695,1695,1695,0
20240911,184600,1124472363,1695,1695,1695,1695,0
20240911,184500,1124472363,1695,1695,1695,1695,0
20240911,184400,1124472363,1695,1695,1695,1695,0
20240911,184300,1124472363,1695,1695,1695,1695,0
20240911,184200,1124472363,1695,1695,1695,1695,0
20240911,184100,1124472363,1695,1695,1695,1695,0
20240911,184000,1124472363,1695,1695,1695,1695,0
20240911,183900,1124472363,1695,1695,1695,1695,0
20240911,183800,1124472363,1695,1695,1695,1695,0
20240911,183700,1124472363,1695,1695,1695,1695,0
20240911,183600,1124472363,1695,1695,1695,1695,0
20240911,183500,1124472363,1695,1695,1695,1695,0
20240911,183400,1124472363,1695,1695,1695,1695,0
20240911,183300,1124472363,1695,1695,1695,1695,0
20240911,183200,1124472363,1695,1695,1695,1695,0
20240911,183100,1124472363,1695,1695,1695,1695,8087
20240911,183000,1124472363,1695,1695,1695,1695,0
20240911,182900,1124472363,1695,1695,1695,1695,0
20240911,182800,1124472363,1695,1695,1695,1695,0
20240911,182700,1124472363,1695,1695,1695,1695,0
20240911,182600,1124472363,1695,1695,1695,1695,0
20240911,182500,1124472363,1695,1695,1695,1695,0
20240911,182400,1124472363,1695,1695,1695,1695,0
20240911,182300,1124472363,1695,1695,1695,1695,0
20240911,182200,1124472363,1695,1695,1695,1695,0
20240911,182100,1124472363,1695,1695,1695,1695,0
20240911,182000,1124472363,1695,1695,1695,1695,0
20240911,181900,1124472363,1695,1695,1695,1695,0
20240911,181800,1124472363,1695,1695,1695,1695,0
20240911,181700,1124472363,1695,1695,1695,1695,0
20240911,181600,1124472363,1695,1695,1695,1695,0
20240911,181500,1124472363,1695,1695,1695,1695,0
20240911,181400,1124472363,1695,1695,1695,1695,0
20240911,181300,1124472363,1695,1695,1695,1695,0
20240911,181200,1124472363,1695,1695,1695,1695,0
20240911,181100,1124472363,1695,1695,1695,1695,0
20240911,181000,1124472363,1695,1695,1695,1695,0
20240911,180900,1124472363,1695,1695,1695,1695,0
20240911,180800,1124472363,1695,1695,1695,1695,0
20240911,180700,1124472363,1695,1695,1695,1695,0
20240911,180600,1124472363,1695,1695,1695,1695,0
20240911,180500,1124472363,1695,1695,1695,1695,0
20240911,180400,1124472363,1695,1695,1695,1695,0
20240911,180300,1124472363,1695,1695,1695,1695,0
20240911,180200,1124472363,1695,1695,1695,1695,0
20240911,180100,1124472363,1695,1695,1695,1695,8087
20240911,180000,1124472363,1695,1695,1695,1695,0
20240911,175900,1124472363,1695,1695,1695,1695,0
20240911,175800,1124472363,1695,1695,1695,1695,0
20240911,175700,1124472363,1695,1695,1695,1695,0
20240911,175600,1124472363,1695,1695,1695,1695,0
20240911,175500,1124472363,1695,1695,1695,1695,0
20240911,175400,1124472363,1695,1695,1695,1695,0
20240911,175300,1124472363,1695,1695,1695,1695,0
20240911,175200,1124472363,1695,1695,1695,1695,0
20240911,175100,1124472363,1695,1695,1695,1695,0
20240911,175000,1124472363,1695,1695,1695,1695,0
20240911,174900,1124472363,1695,1695,1695,1695,0
20240911,174800,1124472363,1695,1695,1695,1695,0
20240911,174700,1124472363,1695,1695,1695,1695,0
20240911,174600,1124472363,1695,1695,1695,1695,0
20240911,174500,1124472363,1695,1695,1695,1695,0
20240911,174400,1124472363,1695,1695,1695,1695,0
20240911,174300,1124472363,1695,1695,1695,1695,0
20240911,174200,1124472363,1695,1695,1695,1695,0
20240911,174100,1124472363,1695,1695,1695,1695,0
20240911,174000,1124472363,1695,1695,1695,1695,0
20240911,173900,1124472363,1695,1695,1695,1695,0
20240911,173800,1124472363,1695,1695,1695,1695,0
20240911,173700,1124472363,1695,1695,1695,1695,0
20240911,173600,1124472363,1695,1695,1695,1695,0
20240911,173500,1124472363,1695,1695,1695,1695,0
20240911,173400,1124472363,1695,1695,1695,1695,0
20240911,173300,1124472363,1695,1695,1695,1695,0
20240911,173200,1124472363,1695,1695,1695,1695,0
20240911,173100,1124472363,1695,1695,1695,1695,8087
20240911,173000,1124472363,1695,1695,1695,1695,0
20240911,172900,1124472363,1695,1695,1695,1695,0
20240911,172800,1124472363,1695,1695,1695,1695,0
20240911,172700,1124472363,1695,1695,1695,1695,0
20240911,172600,1124472363,1695,1695,1695,1695,0
20240911,172500,1124472363,1695,1695,1695,1695,0
20240911,172400,1124472363,1695,1695,1695,1695,0
20240911,172300,1124472363,1695,1695,1695,1695,0
20240911,172200,1124472363,1695,1695,1695,1695,0
20240911,172100,1124472363,1695,1695,1695,1695,0
20240911,172000,1124472363,1695,1695,1695,1695,0
20240911,171900,1124472363,1695,1695,1695,1695,0
20240911,171800,1124472363,1695,1695,1695,1695,0
20240911,171700,1124472363,1695,1695,1695,1695,0
20240911,171600,1124472363,1695,1695,1695,1695,0
20240911,171500,1124472363,1695,1695,1695,1695,0
20240911,171400,1124472363,1695,1695,1695,1695,0
20240911,171300,1124472363,1695,1695,1695,1695,0
20240911,171200,1124472363,1695,1695,1695,1695,0
20240911,171100,1124472363,1695,1695,1695,1695,0
20240911,171000,1124472363,1695,1695,1695,1695,0
20240911,170900,1124472363,1695,1695,1695,1695,0
20240911,170800,1124472363,1695,1695,1695,1695,0
20240911,170700,1124472363,1695,1695,1695,1695,0
20240911,170600,1124472363,1695,1695,1695,1695,0
20240911,170500,1124472363,1695,1695,1695,1695,0
20240911,170400,1124472363,1695,1695,1695,1695,0
20240911,170300,1124472363,1695,1695,1695,1695,0
20240911,170200,1124472363,1695,1695,1695,1695,0
20240911,170100,1124472363,1695,1695,1695,1695,8087
20240911,170000,1124472363,1695,1695,1695,1695,0
20240911,165900,1124472363,1695,1695,1695,1695,0
20240911,165800,1124472363,1695,1695,1695,1695,0
20240911,165700,1124472363,1695,1695,1695,1695,0
20240911,165600,1124472363,1695,1695,1695,1695,0
20240911,165500,1124472363,1695,1695,1695,1695,0
20240911,165400,1124472363,1695,1695,1695,1695,0
20240911,165300,1124472363,1695,1695,1695,1695,0
20240911,165200,1124472363,1695,1695,1695,1695,0
20240911,165100,1124472363,1695,1695,1695,1695,0
20240911,165000,1124472363,1695,1695,1695,1695,0
20240911,164900,1124472363,1695,1695,1695,1695,0
20240911,164800,1124472363,1695,1695,1695,1695,0
20240911,164700,1124472363,1695,1695,1695,1695,0
20240911,164600,1124472363,1695,1695,1695,1695,0
20240911,164500,1124472363,1695,1695,1695,1695,0
20240911,164400,1124472363,1695,1695,1695,1695,0
20240911,164300,1124472363,1695,1695,1695,1695,0
20240911,164200,1124472363,1695,1695,1695,1695,0
20240911,164100,1124472363,1695,1695,1695,1695,0
20240911,164000,1124472363,1695,1695,1695,1695,0
20240911,163900,1124472363,1695,1695,1695,1695,0
20240911,163800,1124472363,1695,1695,1695,1695,0
20240911,163700,1124472363,1695,1695,1695,1695,0
20240911,163600,1124472363,1695,1695,1695,1695,0
20240911,163500,1124472363,1695,1695,1695,1695,0
20240911,163400,1124472363,1695,1695,1695,1695,0
20240911,163300,1124472363,1695,1695,1695,1695,0
20240911,163200,1124472363,1695,1695,1695,1695,0
20240911,163100,1124472363,1695,1695,1695,1695,8087
20240911,163000,1124472363,1695,1695,1695,1695,0
20240911,162900,1124472363,1695,1695,1695,1695,0
20240911,162800,1124472363,1695,1695,1695,1695,0
20240911,162700,1124472363,1695,1695,1695,1695,0
20240911,162600,1124472363,1695,1695,1695,1695,0
20240911,162500,1124472363,1695,1695,1695,1695,0
20240911,162400,1124472363,1695,1695,1695,1695,0
20240911,162300,1124472363,1695,1695,1695,1695,0
20240911,162200,1124472363,1695,1695,1695,1695,0
20240911,162100,1124472363,1695,1695,1695,1695,0
20240911,162000,1124472363,1695,1695,1695,1695,0
20240911,161900,1124472363,1695,1695,1695,1695,0
20240911,161800,1124472363,1695,1695,1695,1695,0
20240911,161700,1124472363,1695,1695,1695,1695,0
20240911,161600,1124472363,1695,1695,1695,1695,0
20240911,161500,1124472363,1695,1695,1695,1695,0
20240911,161400,1124472363,1695,1695,1695,1695,0
20240911,161300,1124472363,1695,1695,1695,1695,0
20240911,161200,1124472363,1695,1695,1695,1695,0
20240911,161100,1124472363,1695,1695,1695,1695,0
20240911,161000,1124472363,1695,1695,1695,1695,0
20240911,160900,1124472363,1695,1695,1695,1695,0
20240911,160800,1124472363,1695,1695,1695,1695,0
20240911,160700,1124472363,1695,1695,1695,1695,0
20240911,160600,1124472363,1695,1695,1695,1695,0
20240911,160500,1124472363,1695,1695,1695,1695,0
20240911,160400,1124472363,1695,1695,1695,1695,0
20240911,160300,1124472363,1695,1695,1695,1695,0
20240911,160200,1124472363,1695,1695,1695,1695,0
20240911,160100,1124472363,1695,1695,1695,1695,8087
20240911,160000,1124472363,1695,1695,1695,1695,0
20240911,155900,1124472363,1695,1695,1695,1695,0
20240911,155800,1124472363,1695,1695,1695,1695,0
20240911,155700,1124472363,1695,1695,1695,1695,0
20240911,155600,1124472363,1695,1695,1695,1695,0
20240911,155500,1124472363,1695,1695,1695,1695,0
20240911,155400,1124472363,1695,1695,1695,1695,0
20240911,155300,1124472363,1695,1695,1695,1695,0
20240911,155200,1124472363,1695,1695,1695,1695,0
20240911,155100,1124472363,1695,1695,1695,1695,0
20240911,155000,1124472363,1695,1695,1695,1695,0
20240911,154900,1124472363,1695,1695,1695,1695,0
20240911,154800,1124472363,1695,1695,1695,1695,0
20240911,154700,1124472363,1695,1695,1695,1695,0
20240911,154600,1124472363,1695,1695,1695,1695,0
20240911,154500,1124472363,1695,1695,1695,1695,0
20240911,154400,1124472363,1695,1695,1695,1695,0
20240911,154300,1124472363,1695,1695,1695,1695,0
20240911,154200,1124472363,1695,1695,1695,1695,0
20240911,154100,1124472363,1695,1695,1695,1695,0
20240911,154000,1124472363,1695,1695,1695,1695,0
20240911,153900,1124472363,1695,1695,1695,1695,0
20240911,153800,1124472363,1695,1695,1695,1695,0
20240911,153700,1124472363,1695,1695,1695,1695,0
20240911,153600,1124472363,1695,1695,1695,1695,0
20240911,153500,1124472363,1695,1695,1695,1695,0
20240911,153400,1124472363,1695,1695,1695,1695,0
20240911,153300,1124472363,1695,1695,1695,1695,0
20240911,153200,1124472363,1695,1695,1695,1695,0
20240911,153100,1124472363,1695,1695,1695,1695,8087
20240911,153000,1124472363,1695,1695,1695,1695,8087
20240911,152900,1110764898,1696,1696,1696,1696,0
20240911,152800,1110764898,1696,1696,1696,1696,0
20240911,152700,1110764898,1696,1696,1696,1696,0
20240911,152600,1110764898,1696,1696,1696,1696,0
20240911,152500,1110764898,1696,1696,1696,1696,0
20240911,152400,1110764898,1696,1696,1696,1696,0
20240911,152300,1110764898,1696,1696,1696,1696,0
20240911,152200,1110764898,1696,1696,1696,1696,0
20240911,152100,1110764898,1696,1696,1696,1696,0
20240911,152000,1110764898,1696,1696,1696,1696,0
20240911,151900,1110764898,1696,1694,1698,1694,821
20240911,151800,1109372275,1694,1694,1694,1694,6
20240911,151700,1109362111,1697,1687,1699,1687,5732
20240911,151600,1099662530,1686,1687,1687,1686,3623
20240911,151500,1093552270,1686,1686,1688,1686,466
20240911,151400,1092766418,1685,1685,1686,1670,1652
20240911,151300,1089987893,1686,1686,1686,1666,2921
20240911,151200,1085074625,1680,1675,1688,1662,13723
20240911,151100,1062020860,1675,1675,1675,1675,0
20240911,151000,1062020860,1675,1666,1675,1660,377
20240911,150900,1061394225,1680,1680,1680,1680,7203
20240911,150800,1049293185,1679,1684,1684,1662,4
20240911,150700,1049286476,1685,1669,1686,1669,5026
20240911,150600,1040847055,1660,1652,1660,1652,1998
20240911,150500,1037532398,1652,1642,1652,1642,2
20240911,150400,1037529104,1647,1647,1647,1647,571
20240911,150300,1036588667,1642,1646,1647,1642,63
20240911,150200,1036485199,1642,1642,1642,1642,0
20240911,150100,1036485199,1642,1647,1647,1642,941
20240911,150000,1034935417,1648,1649,1649,1648,532
20240911,145900,1034058678,1648,1648,1648,1648,91
20240911,145800,1033908710,1648,1652,1652,1647,577
20240911,145700,1032956683,1660,1661,1661,1660,3472
20240911,145600,1027192919,1660,1665,1665,1660,4522
20240911,145500,1019685141,1664,1665,1665,1664,5269
20240911,145400,1010917256,1664,1664,1664,1664,608
20240911,145300,1009905544,1680,1686,1686,1680,6
20240911,145200,1009895458,1680,1682,1686,1680,11065
20240911,145100,991290626,1682,1663,1685,1663,11108
20240911,145000,972698930,1663,1649,1663,1649,1660
20240911,144900,969953345,1648,1648,1648,1648,600
20240911,144800,968964545,1642,1642,1642,1642,0
20240911,144700,968964545,1642,1642,1642,1642,0
20240911,144600,968964545,1642,1642,1642,1642,0
20240911,144500,968964545,1642,1643,1643,1642,1730
20240911,144400,966123785,1650,1650,1650,1650,0
20240911,144300,966123785,1650,1653,1653,1650,4385
20240911,144200,958879235,1650,1650,1650,1650,0
20240911,144100,958879235,1650,1650,1650,1650,0
20240911,144000,958879235,1650,1650,1650,1650,4
20240911,143900,958872635,1657,1657,1657,1657,2
20240911,143800,958869321,1660,1651,1673,1651,13433
20240911,143700,936554852,1650,1635,1650,1635,2830
20240911,143600,931912902,1629,1629,1629,1629,266
20240911,143500,931479588,1625,1625,1625,1625,9
20240911,143400,931464963,1624,1624,1624,1624,0
20240911,143300,931464963,1624,1624,1624,1624,0
20240911,143200,931464963,1624,1625,1625,1624,527
20240911,143100,930608624,1625,1625,1625,1625,0
20240911,143000,930608624,1625,1635,1635,1625,1262
20240911,142900,928550451,1638,1639,1639,1638,118
20240911,142800,928357149,1640,1640,1640,1640,0
20240911,142700,928357149,1640,1640,1640,1640,106
20240911,142600,928183309,1641,1641,1641,1641,53
20240911,142500,928096336,1641,1641,1641,1641,0
20240911,142400,928096336,1641,1641,1641,1641,319
20240911,142300,927572857,1641,1641,1641,1641,0
20240911,142200,927572857,1641,1642,1642,1641,122
20240911,142100,927372654,1639,1639,1639,1639,0
20240911,142000,927372654,1639,1639,1639,1639,0
20240911,141900,927372654,1639,1639,1639,1639,0
20240911,141800,927372654,1639,1639,1639,1639,0
20240911,141700,927372654,1639,1640,1640,1639,40
20240911,141600,927307093,1639,1639,1639,1639,0
20240911,141500,927307093,1639,1647,1647,1639,1015
20240911,141400,925639290,1657,1657,1657,1657,0
20240911,141300,925639290,1657,1657,1657,1657,0
20240911,141200,925639290,1657,1657,1657,1657,0
20240911,141100,925639290,1657,1661,1661,1657,3069
20240911,141000,920551005,1660,1664,1664,1660,680
20240911,140900,919422085,1664,1665,1665,1664,73
20240911,140800,919300610,1665,1670,1670,1665,8291
20240911,140700,905494445,1670,1670,1670,1670,653
20240911,140600,904403935,1665,1665,1665,1665,35
20240911,140500,904345660,1665,1665,1665,1665,0
20240911,140400,904345660,1665,1665,1665,1665,5010
20240911,140300,896004010,1665,1665,1665,1665,685
20240911,140200,894863485,1665,1665,1665,1665,330
20240911,140100,894314035,1665,1666,1666,1665,542
20240911,140000,893411432,1666,1658,1670,1658,1587
20240911,135900,890766916,1657,1642,1657,1642,5661
20240911,135800,881426521,1642,1642,1642,1642,0
20240911,135700,881426521,1642,1627,1642,1627,1600
20240911,135600,878803453,1623,1623,1623,1623,0
20240911,135500,878803453,1623,1623,1623,1623,0
20240911,135400,878803453,1623,1623,1623,1623,0
20240911,135300,878803453,1623,1623,1623,1623,568
20240911,135200,877881589,1625,1624,1626,1624,617
20240911,135100,876878520,1621,1621,1621,1621,304
20240911,135000,876385736,1624,1624,1624,1624,1
20240911,134900,876384112,1621,1621,1621,1621,0
20240911,134800,876384112,1621,1621,1621,1621,0
20240911,134700,876384112,1621,1621,1621,1621,700
20240911,134600,875249412,1622,1622,1622,1622,0
20240911,134500,875249412,1622,1622,1622,1622,0
20240911,134400,875249412,1622,1622,1622,1622,0
20240911,134300,875249412,1622,1622,1622,1622,0
20240911,134200,875249412,1622,1622,1622,1622,0
20240911,134100,875249412,1622,1622,1622,1622,100
20240911,134000,875087212,1622,1622,1622,1622,0
20240911,133900,875087212,1622,1622,1622,1622,0
20240911,133800,875087212,1622,1622,1622,1622,0
20240911,133700,875087212,1622,1622,1622,1622,0
20240911,133600,875087212,1622,1622,1622,1622,0
20240911,133500,875087212,1622,1622,1622,1622,400
20240911,133400,874438412,1622,1622,1622,1622,53
20240911,133300,874352446,1622,1622,1622,1622,0
20240911,133200,874352446,1622,1622,1622,1622,0
20240911,133100,874352446,1622,1622,1622,1622,1
20240911,133000,874350824,1622,1622,1622,1622,0
20240911,132900,874350824,1622,1622,1622,1622,0
20240911,132800,874350824,1622,1624,1624,1622,500
20240911,132700,873539579,1623,1623,1623,1623,0
20240911,132600,873539579,1623,1623,1623,1623,0
20240911,132500,873539579,1623,1623,1623,1623,22
20240911,132400,873503873,1622,1622,1622,1622,283
20240911,132300,873044847,1626,1630,1630,1626,646
20240911,132200,871992363,1631,1631,1631,1631,77
20240911,132100,871866776,1634,1635,1635,1634,99
20240911,132000,871705009,1639,1639,1639,1639,213
20240911,131900,871355902,1639,1638,1644,1638,1372
20240911,131800,869105359,1639,1633,1639,1632,2442
20240911,131700,865113022,1632,1632,1632,1632,0
20240911,131600,865113022,1632,1632,1632,1632,200
20240911,131500,864786622,1628,1625,1628,1623,1071
20240911,131400,863047292,1623,1623,1623,1623,0
20240911,131300,863047292,1623,1624,1624,1623,310
20240911,131200,862544161,1624,1624,1624,1624,0
20240911,131100,862544161,1624,1625,1625,1624,1006
20240911,131000,860909637,1625,1625,1625,1625,400
20240911,130900,860259637,1629,1629,1629,1629,0
20240911,130800,860259637,1629,1630,1630,1629,29
20240911,130700,860212382,1630,1630,1630,1630,0
20240911,130600,860212382,1630,1629,1630,1629,201
20240911,130500,859884847,1629,1629,1629,1629,1
20240911,130400,859883218,1625,1625,1625,1625,0
20240911,130300,859883218,1625,1625,1625,1625,0
20240911,130200,859883218,1625,1625,1625,1625,7
20240911,130100,859871843,1625,1625,1625,1625,1
20240911,130000,859870218,1625,1626,1626,1625,50
20240911,125900,859788958,1625,1625,1625,1625,17
20240911,125800,859761333,1625,1622,1625,1621,1292
20240911,125700,857662182,1616,1616,1616,1616,498
20240911,125600,856857414,1613,1613,1613,1613,0
20240911,125500,856857414,1613,1625,1625,1613,8719
20240911,125400,842783127,1544,1544,1544,1544,0
20240911,125300,842783127,1544,1628,1628,1544,12132
20240911,125200,823483774,1642,1642,1642,1642,0
20240911,125100,823483774,1642,1642,1642,1642,90
20240911,125000,823335994,1642,1642,1642,1642,0
20240911,124900,823335994,1642,1642,1642,1642,0
20240911,124800,823335994,1642,1642,1642,1642,1
20240911,124700,823334352,1631,1638,1638,1628,12732
20240911,124600,802565102,1638,1638,1638,1638,0
20240911,124500,802565102,1638,1639,1639,1638,400
20240911,124400,801909596,1639,1639,1639,1639,0
20240911,124300,801909596,1639,1639,1639,1639,0
20240911,124200,801909596,1639,1639,1639,1639,0
20240911,124100,801909596,1639,1639,1639,1639,0
20240911,124000,801909596,1639,1639,1639,1639,0
20240911,123900,801909596,1639,1639,1639,1639,0
20240911,123800,801909596,1639,1639,1640,1639,1301
20240911,123700,799776621,1640,1640,1640,1640,0
20240911,123600,799776621,1640,1640,1640,1640,0
20240911,123500,799776621,1640,1641,1641,1640,560
20240911,123400,798858119,1643,1643,1643,1643,0
20240911,123300,798858119,1643,1643,1643,1643,3
20240911,123200,798853190,1641,1641,1641,1641,0
20240911,123100,798853190,1641,1641,1641,1641,4
20240911,123000,798846626,1641,1641,1641,1641,0
20240911,122900,798846626,1641,1644,1644,1641,1251
20240911,122800,796793732,1637,1639,1639,1637,200
20240911,122700,796466322,1639,1639,1639,1639,89
20240911,122600,796320451,1637,1639,1639,1636,5913
20240911,122500,786639973,1638,1638,1638,1638,0
20240911,122400,786639973,1638,1638,1638,1638,3
20240911,122300,786635059,1635,1635,1635,1635,0
20240911,122200,786635059,1635,1635,1635,1635,0
20240911,122100,786635059,1635,1635,1635,1635,0
20240911,122000,786635059,1635,1639,1639,1635,1000
20240911,121900,784999617,1648,1648,1648,1648,3
20240911,121800,784994673,1638,1649,1649,1638,596
20240911,121700,784016827,1655,1655,1655,1655,0
20240911,121600,784016827,1655,1655,1655,1655,0
20240911,121500,784016827,1655,1655,1655,1655,0
20240911,121400,784016827,1655,1642,1655,1642,183
20240911,121300,783716315,1642,1642,1642,1642,591
20240911,121200,782745893,1643,1643,1643,1643,1
20240911,121100,782744250,1643,1643,1643,1643,800
20240911,121000,781429850,1643,1645,1645,1642,445
20240911,120900,780698921,1645,1652,1652,1645,3530
20240911,120800,774883399,1660,1660,1660,1660,0
20240911,120700,774883399,1660,1660,1660,1660,0
20240911,120600,774883399,1660,1660,1660,1660,0
20240911,120500,774883399,1660,1660,1660,1659,677
20240911,120400,773759598,1661,1661,1661,1661,1
20240911,120300,773757937,1653,1654,1667,1652,155
20240911,120200,773501580,1651,1655,1667,1650,2209
20240911,120100,769849210,1661,1666,1666,1661,545
20240911,120000,768943653,1667,1667,1667,1667,560
20240911,115900,768010133,1667,1669,1669,1667,1612
20240911,115800,765322770,1678,1681,1681,1678,1663
20240911,115700,762530756,1688,1688,1688,1688,0
20240911,115600,762530756,1688,1688,1688,1688,50
20240911,115500,762446356,1690,1690,1690,1690,31
20240911,115400,762393966,1679,1679,1679,1679,0
20240911,115300,762393966,1679,1683,1683,1679,200
20240911,115200,762058019,1682,1682,1682,1682,34
20240911,115100,762000831,1682,1682,1682,1682,832
20240911,115000,760601407,1682,1682,1682,1682,1
20240911,114900,760599725,1678,1682,1682,1678,2747
20240911,114800,755981244,1692,1692,1692,1692,1483
20240911,114700,753472008,1693,1693,1693,1693,207
20240911,114600,753121557,1693,1679,1693,1679,654
20240911,114500,752022820,1680,1680,1680,1680,111
20240911,114400,751836340,1680,1665,1680,1665,30
20240911,114300,751786360,1666,1665,1666,1665,70
20240911,114200,751669786,1665,1680,1680,1663,233
20240911,114100,751280250,1681,1681,1681,1680,141
20240911,114000,751043264,1688,1689,1689,1688,2494
20240911,113900,746833298,1689,1698,1698,1689,1622
20240911,113800,744082627,1700,1698,1711,1698,872
20240911,113700,742599571,1698,1697,1700,1697,1529
20240911,113600,740004239,1698,1701,1701,1698,2034
20240911,113500,736548153,1701,1701,1701,1701,55
20240911,113400,736454598,1702,1709,1725,1701,433
20240911,113300,735716634,1700,1698,1700,1698,118
20240911,113200,735516150,1709,1708,1709,1708,536
20240911,113100,734600626,1697,1704,1704,1697,3947
20240911,113000,727885293,1704,1704,1710,1704,608
20240911,112900,726848993,1709,1709,1709,1703,828
20240911,112800,725438825,1709,1711,1729,1709,2698
20240911,112700,720824903,1718,1732,1734,1718,2685
20240911,112600,716176633,1733,1718,1735,1718,3438
20240911,112500,710238745,1704,1701,1719,1701,2742
20240911,112400,705536887,1701,1692,1703,1691,1688
20240911,112300,702669671,1706,1720,1720,1700,6850
20240911,112200,690993034,1720,1716,1736,1716,9524
20240911,112100,674558888,1716,1710,1720,1701,7719
20240911,112000,661381278,1710,1695,1747,1688,16523
20240911,111900,633059612,1698,1689,1698,1666,11751
20240911,111800,613284184,1676,1659,1676,1643,9913
20240911,111700,596854826,1660,1634,1660,1627,7709
20240911,111600,584195518,1635,1629,1636,1626,17175
20240911,111500,556157097,1621,1621,1621,1621,0
20240911,111400,556157097,1621,1630,1630,1621,116
20240911,111300,555969039,1627,1632,1638,1621,18348
20240911,111200,526145931,1632,1630,1651,1628,6230
20240911,111100,515952991,1630,1639,1650,1626,12755
20240911,111000,495118738,1649,1660,1665,1635,15035
20240911,110900,470360693,1661,1680,1680,1657,16108
20240911,110800,443541332,1682,1790,1794,1642,75954
20240911,110700,313252546,1790,1800,1835,1781,114287
20240911,110600,106694309,1765,1765,1765,1765,0
20240911,110500,106694309,1765,1748,1765,1748,8906
20240911,110400,91042820,1749,1658,1764,1657,20527
20240911,110300,55657780,1660,1681,1682,1650,2082
20240911,110200,52190671,1681,1681,1684,1664,4508
20240911,110100,44604313,1683,1639,1684,1639,4089
20240911,110000,37764806,1639,1632,1639,1632,3357
20240911,105900,32272956,1633,1633,1633,1632,500
20240911,105800,31456459,1633,1631,1633,1629,105
20240911,105700,31285004,1633,1633,1633,1633,21
20240911,105600,31250711,1635,1625,1635,1616,5825
20240911,105500,21777253,1624,1623,1624,1623,322
20240911,105400,21254343,1631,1605,1631,1605,4287
20240911,105300,14367004,1605,1605,1605,1605,0
20240911,105200,14367004,1605,1605,1605,1605,0
20240911,105100,14367004,1605,1605,1605,1605,0
20240911,105000,14367004,1605,1605,1605,1605,0
20240911,104900,14367004,1605,1605,1605,1605,1
20240911,104800,14365399,1606,1606,1606,1606,0
20240911,104700,14365399,1606,1606,1606,1606,0
20240911,104600,14365399,1606,1606,1606,1606,0
20240911,104500,14365399,1606,1606,1606,1606,0
20240911,104400,14365399,1606,1606,1606,1606,0
20240911,104300,14365399,1606,1606,1606,1606,0
20240911,104200,14365399,1606,1606,1606,1606,0
20240911,104100,14365399,1606,1606,1606,1606,0
20240911,104000,14365399,1606,1606,1606,1606,0
20240911,103900,14365399,1606,1606,1606,1606,0
20240911,103800,14365399,1606,1606,1606,1606,0
20240911,103700,14365399,1606,1606,1606,1606,0
20240911,103600,14365399,1606,1606,1606,1606,1
20240911,103500,14363793,1606,1604,1606,1603,7
20240911,103400,14352567,1607,1607,1607,1605,5
20240911,103300,14344536,1601,1607,1607,1601,64
20240911,103200,14242006,1605,1606,1606,1605,3301
20240911,103100,8943892,1607,1607,1607,1607,0
20240911,103000,8943892,1607,1607,1607,1607,0
20240911,102900,8943892,1607,1607,1607,1607,0
20240911,102800,8943892,1607,1607,1607,1607,0
20240911,102700,8943892,1607,1607,1607,1606,5
20240911,102600,8935859,1606,1606,1606,1606,241
20240911,102500,8548813,1606,1606,1606,1606,18
20240911,102400,8519905,1606,1606,1606,1606,130
20240911,102300,8311125,1606,1606,1606,1606,70
20240911,102200,8198705,1605,1605,1605,1605,0
20240911,102100,8198705,1605,1605,1606,1605,815
20240911,102000,6890491,1605,1605,1605,1605,10
20240911,101900,6874441,1605,1605,1605,1605,10
20240911,101800,6858391,1605,1605,1605,1605,0
20240911,101700,6858391,1605,1605,1605,1605,6
20240911,101600,6848761,1605,1605,1605,1605,5
20240911,101500,6840736,1605,1605,1605,1605,0
20240911,101400,6840736,1605,1605,1605,1605,0
20240911,101300,6840736,1605,1605,1605,1605,0
20240911,101200,6840736,1605,1602,1605,1602,15
20240911,101100,6816703,1605,1605,1605,1605,0
20240911,101000,6816703,1605,1605,1605,1605,0
20240911,100900,6816703,1605,1605,1605,1605,10
20240911,100800,6800653,1605,1605,1605,1605,10
20240911,100700,6784603,1605,1605,1605,1605,0
20240911,100600,6784603,1605,1605,1605,1605,0
20240911,100500,6784603,1605,1605,1605,1605,0
20240911,100400,6784603,1605,1605,1605,1605,1
20240911,100300,6782998,1605,1605,1605,1605,0
20240911,100200,6782998,1605,1605,1605,1605,0
20240911,100100,6782998,1605,1605,1605,1605,3
20240911,100000,6778183,1602,1602,1602,1602,0
20240911,095900,6778183,1602,1602,1605,1602,8
20240911,095800,6765358,1605,1602,1605,1602,6
20240911,095700,6755737,1605,1605,1605,1602,5
20240911,095600,6747718,1601,1601,1605,1601,3
20240911,095500,6742911,1605,1601,1605,1601,5
20240911,095400,6734898,1605,1600,1605,1600,75
20240911,095300,6614891,1605,1605,1605,1605,0
20240911,095200,6614891,1605,1600,1605,1600,3
20240911,095100,6610086,1605,1605,1605,1605,7
20240911,095000,6598851,1605,1605,1605,1605,0
20240911,094900,6598851,1605,1601,1605,1597,465
20240911,094800,5855243,1602,1602,1602,1602,2
20240911,094700,5852039,1606,1605,1606,1602,15
20240911,094600,5827968,1605,1605,1605,1605,0
20240911,094500,5827968,1605,1605,1605,1605,2
20240911,094400,5824758,1605,1605,1605,1605,0
20240911,094300,5824758,1605,1605,1605,1605,1
20240911,094200,5823153,1605,1605,1605,1605,0
20240911,094100,5823153,1605,1605,1605,1605,0
20240911,094000,5823153,1605,1602,1605,1602,17
20240911,093900,5795874,1605,1602,1605,1600,154
20240911,093800,5549362,1602,1602,1605,1601,1765
20240911,093700,2722784,1605,1605,1605,1605,0
20240911,093600,2722784,1605,1603,1605,1603,2
20240911,093500,2719576,1605,1602,1605,1602,6
20240911,093400,2709961,1605,1605,1605,1605,0
20240911,093300,2709961,1605,1605,1605,1605,0
20240911,093200,2709961,1605,1603,1605,1603,2
20240911,093100,2706753,1605,1605,1605,1605,0
20240911,093000,2706753,1605,1605,1605,1605,0
20240911,092900,2706753,1605,1605,1605,1605,1
20240911,092800,2705148,1605,1605,1605,1605,0
20240911,092700,2705148,1605,1605,1605,1605,0
20240911,092600,2705148,1605,1605,1605,1605,5
20240911,092500,2697123,1606,1606,1606,1606,0
20240911,092400,2697123,1606,1603,1606,1603,51
20240911,092300,2615364,1603,1603,1603,1603,0
20240911,092200,2615364,1603,1602,1603,1602,6
20240911,092100,2605751,1603,1603,1603,1603,1
20240911,092000,2604148,1604,1604,1604,1604,50
20240911,091900,2523948,1604,1607,1607,1604,670
20240911,091800,1448392,1608,1608,1608,1608,0
20240911,091700,1448392,1608,1608,1608,1608,0
20240911,091600,1448392,1608,1608,1608,1608,0
20240911,091500,1448392,1608,1608,1608,1608,79
20240911,091400,1321360,1610,1610,1610,1610,5
20240911,091300,1313310,1610,1610,1610,1610,79
20240911,091200,1186120,1610,1610,1610,1610,221
20240911,091100,830310,1620,1620,1620,1620,2
20240911,091000,827070,1620,1621,1621,1620,200
20240911,090900,503068,1645,1645,1645,1645,0
20240911,090800,503068,1645,1645,1645,1645,0
20240911,090700,503068,1645,1645,1645,1645,0
20240911,090600,503068,1645,1645,1645,1645,0
20240911,090500,503068,1645,1645,1645,1645,0
20240911,090400,503068,1645,1645,1645,1645,0
20240911,090300,503068,1645,1645,1645,1645,2
20240911,090200,499778,1650,1650,1650,1650,0
20240911,090100,499778,1650,1650,1650,1650,0
20240911,090000,499778,1650,1605,1650,1605,303