215380/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,203600,2388222680,2265,2265,2265,2265,12303
20240904,203500,2388222680,2265,2265,2265,2265,0
20240904,203400,2388222680,2265,2265,2265,2265,0
20240904,203300,2388222680,2265,2265,2265,2265,0
20240904,203200,2388222680,2265,2265,2265,2265,0
20240904,203100,2388222680,2265,2265,2265,2265,0
20240904,203000,2388222680,2265,2265,2265,2265,0
20240904,202900,2388222680,2265,2265,2265,2265,0
20240904,202800,2388222680,2265,2265,2265,2265,0
20240904,202700,2388222680,2265,2265,2265,2265,0
20240904,202600,2388222680,2265,2265,2265,2265,0
20240904,202500,2388222680,2265,2265,2265,2265,0
20240904,202400,2388222680,2265,2265,2265,2265,0
20240904,202300,2388222680,2265,2265,2265,2265,0
20240904,202200,2388222680,2265,2265,2265,2265,0
20240904,202100,2388222680,2265,2265,2265,2265,0
20240904,202000,2388222680,2265,2265,2265,2265,0
20240904,201900,2388222680,2265,2265,2265,2265,0
20240904,201800,2388222680,2265,2265,2265,2265,0
20240904,201700,2388222680,2265,2265,2265,2265,0
20240904,201600,2388222680,2265,2265,2265,2265,0
20240904,201500,2388222680,2265,2265,2265,2265,0
20240904,201400,2388222680,2265,2265,2265,2265,0
20240904,201300,2388222680,2265,2265,2265,2265,0
20240904,201200,2388222680,2265,2265,2265,2265,0
20240904,201100,2388222680,2265,2265,2265,2265,0
20240904,201000,2388222680,2265,2265,2265,2265,0
20240904,200900,2388222680,2265,2265,2265,2265,0
20240904,200800,2388222680,2265,2265,2265,2265,0
20240904,200700,2388222680,2265,2265,2265,2265,0
20240904,200600,2388222680,2265,2265,2265,2265,12303
20240904,200500,2388222680,2265,2265,2265,2265,0
20240904,200400,2388222680,2265,2265,2265,2265,0
20240904,200300,2388222680,2265,2265,2265,2265,0
20240904,200200,2388222680,2265,2265,2265,2265,0
20240904,200100,2388222680,2265,2265,2265,2265,0
20240904,200000,2388222680,2265,2265,2265,2265,0
20240904,195900,2388222680,2265,2265,2265,2265,0
20240904,195800,2388222680,2265,2265,2265,2265,0
20240904,195700,2388222680,2265,2265,2265,2265,0
20240904,195600,2388222680,2265,2265,2265,2265,0
20240904,195500,2388222680,2265,2265,2265,2265,0
20240904,195400,2388222680,2265,2265,2265,2265,0
20240904,195300,2388222680,2265,2265,2265,2265,0
20240904,195200,2388222680,2265,2265,2265,2265,0
20240904,195100,2388222680,2265,2265,2265,2265,0
20240904,195000,2388222680,2265,2265,2265,2265,0
20240904,194900,2388222680,2265,2265,2265,2265,0
20240904,194800,2388222680,2265,2265,2265,2265,0
20240904,194700,2388222680,2265,2265,2265,2265,0
20240904,194600,2388222680,2265,2265,2265,2265,0
20240904,194500,2388222680,2265,2265,2265,2265,0
20240904,194400,2388222680,2265,2265,2265,2265,0
20240904,194300,2388222680,2265,2265,2265,2265,0
20240904,194200,2388222680,2265,2265,2265,2265,0
20240904,194100,2388222680,2265,2265,2265,2265,0
20240904,194000,2388222680,2265,2265,2265,2265,0
20240904,193900,2388222680,2265,2265,2265,2265,0
20240904,193800,2388222680,2265,2265,2265,2265,0
20240904,193700,2388222680,2265,2265,2265,2265,0
20240904,193600,2388222680,2265,2265,2265,2265,12303
20240904,193500,2388222680,2265,2265,2265,2265,0
20240904,193400,2388222680,2265,2265,2265,2265,0
20240904,193300,2388222680,2265,2265,2265,2265,0
20240904,193200,2388222680,2265,2265,2265,2265,0
20240904,193100,2388222680,2265,2265,2265,2265,0
20240904,193000,2388222680,2265,2265,2265,2265,0
20240904,192900,2388222680,2265,2265,2265,2265,0
20240904,192800,2388222680,2265,2265,2265,2265,0
20240904,192700,2388222680,2265,2265,2265,2265,0
20240904,192600,2388222680,2265,2265,2265,2265,0
20240904,192500,2388222680,2265,2265,2265,2265,0
20240904,192400,2388222680,2265,2265,2265,2265,0
20240904,192300,2388222680,2265,2265,2265,2265,0
20240904,192200,2388222680,2265,2265,2265,2265,0
20240904,192100,2388222680,2265,2265,2265,2265,0
20240904,192000,2388222680,2265,2265,2265,2265,0
20240904,191900,2388222680,2265,2265,2265,2265,0
20240904,191800,2388222680,2265,2265,2265,2265,0
20240904,191700,2388222680,2265,2265,2265,2265,0
20240904,191600,2388222680,2265,2265,2265,2265,0
20240904,191500,2388222680,2265,2265,2265,2265,0
20240904,191400,2388222680,2265,2265,2265,2265,0
20240904,191300,2388222680,2265,2265,2265,2265,0
20240904,191200,2388222680,2265,2265,2265,2265,0
20240904,191100,2388222680,2265,2265,2265,2265,0
20240904,191000,2388222680,2265,2265,2265,2265,0
20240904,190900,2388222680,2265,2265,2265,2265,0
20240904,190800,2388222680,2265,2265,2265,2265,0
20240904,190700,2388222680,2265,2265,2265,2265,0
20240904,190600,2388222680,2265,2265,2265,2265,12303
20240904,190500,2388222680,2265,2265,2265,2265,0
20240904,190400,2388222680,2265,2265,2265,2265,0
20240904,190300,2388222680,2265,2265,2265,2265,0
20240904,190200,2388222680,2265,2265,2265,2265,0
20240904,190100,2388222680,2265,2265,2265,2265,0
20240904,190000,2388222680,2265,2265,2265,2265,0
20240904,185900,2388222680,2265,2265,2265,2265,0
20240904,185800,2388222680,2265,2265,2265,2265,0
20240904,185700,2388222680,2265,2265,2265,2265,0
20240904,185600,2388222680,2265,2265,2265,2265,0
20240904,185500,2388222680,2265,2265,2265,2265,0
20240904,185400,2388222680,2265,2265,2265,2265,0
20240904,185300,2388222680,2265,2265,2265,2265,0
20240904,185200,2388222680,2265,2265,2265,2265,0
20240904,185100,2388222680,2265,2265,2265,2265,0
20240904,185000,2388222680,2265,2265,2265,2265,0
20240904,184900,2388222680,2265,2265,2265,2265,0
20240904,184800,2388222680,2265,2265,2265,2265,0
20240904,184700,2388222680,2265,2265,2265,2265,0
20240904,184600,2388222680,2265,2265,2265,2265,0
20240904,184500,2388222680,2265,2265,2265,2265,0
20240904,184400,2388222680,2265,2265,2265,2265,0
20240904,184300,2388222680,2265,2265,2265,2265,0
20240904,184200,2388222680,2265,2265,2265,2265,0
20240904,184100,2388222680,2265,2265,2265,2265,0
20240904,184000,2388222680,2265,2265,2265,2265,0
20240904,183900,2388222680,2265,2265,2265,2265,0
20240904,183800,2388222680,2265,2265,2265,2265,0
20240904,183700,2388222680,2265,2265,2265,2265,0
20240904,183600,2388222680,2265,2265,2265,2265,12303
20240904,183500,2388222680,2265,2265,2265,2265,0
20240904,183400,2388222680,2265,2265,2265,2265,0
20240904,183300,2388222680,2265,2265,2265,2265,0
20240904,183200,2388222680,2265,2265,2265,2265,0
20240904,183100,2388222680,2265,2265,2265,2265,0
20240904,183000,2388222680,2265,2265,2265,2265,0
20240904,182900,2388222680,2265,2265,2265,2265,0
20240904,182800,2388222680,2265,2265,2265,2265,0
20240904,182700,2388222680,2265,2265,2265,2265,0
20240904,182600,2388222680,2265,2265,2265,2265,0
20240904,182500,2388222680,2265,2265,2265,2265,0
20240904,182400,2388222680,2265,2265,2265,2265,0
20240904,182300,2388222680,2265,2265,2265,2265,0
20240904,182200,2388222680,2265,2265,2265,2265,0
20240904,182100,2388222680,2265,2265,2265,2265,0
20240904,182000,2388222680,2265,2265,2265,2265,0
20240904,181900,2388222680,2265,2265,2265,2265,0
20240904,181800,2388222680,2265,2265,2265,2265,0
20240904,181700,2388222680,2265,2265,2265,2265,0
20240904,181600,2388222680,2265,2265,2265,2265,0
20240904,181500,2388222680,2265,2265,2265,2265,0
20240904,181400,2388222680,2265,2265,2265,2265,0
20240904,181300,2388222680,2265,2265,2265,2265,0
20240904,181200,2388222680,2265,2265,2265,2265,0
20240904,181100,2388222680,2265,2265,2265,2265,0
20240904,181000,2388222680,2265,2265,2265,2265,0
20240904,180900,2388222680,2265,2265,2265,2265,0
20240904,180800,2388222680,2265,2265,2265,2265,0
20240904,180700,2388222680,2265,2265,2265,2265,0
20240904,180600,2388222680,2265,2265,2265,2265,12303
20240904,180500,2388222680,2265,2265,2265,2265,0
20240904,180400,2388222680,2265,2265,2265,2265,0
20240904,180300,2388222680,2265,2265,2265,2265,0
20240904,180200,2388222680,2265,2265,2265,2265,0
20240904,180100,2388222680,2265,2265,2265,2265,0
20240904,180000,2388222680,2265,2265,2265,2265,0
20240904,175900,2388222680,2265,2265,2265,2265,0
20240904,175800,2388222680,2265,2265,2265,2265,0
20240904,175700,2388222680,2265,2265,2265,2265,0
20240904,175600,2388222680,2265,2265,2265,2265,0
20240904,175500,2388222680,2265,2265,2265,2265,0
20240904,175400,2388222680,2265,2265,2265,2265,0
20240904,175300,2388222680,2265,2265,2265,2265,0
20240904,175200,2388222680,2265,2265,2265,2265,0
20240904,175100,2388222680,2265,2265,2265,2265,0
20240904,175000,2388222680,2265,2265,2265,2265,0
20240904,174900,2388222680,2265,2265,2265,2265,0
20240904,174800,2388222680,2265,2265,2265,2265,0
20240904,174700,2388222680,2265,2265,2265,2265,0
20240904,174600,2388222680,2265,2265,2265,2265,0
20240904,174500,2388222680,2265,2265,2265,2265,0
20240904,174400,2388222680,2265,2265,2265,2265,0
20240904,174300,2388222680,2265,2265,2265,2265,0
20240904,174200,2388222680,2265,2265,2265,2265,0
20240904,174100,2388222680,2265,2265,2265,2265,0
20240904,174000,2388222680,2265,2265,2265,2265,0
20240904,173900,2388222680,2265,2265,2265,2265,0
20240904,173800,2388222680,2265,2265,2265,2265,0
20240904,173700,2388222680,2265,2265,2265,2265,0
20240904,173600,2388222680,2265,2265,2265,2265,12303
20240904,173500,2388222680,2265,2265,2265,2265,0
20240904,173400,2388222680,2265,2265,2265,2265,0
20240904,173300,2388222680,2265,2265,2265,2265,0
20240904,173200,2388222680,2265,2265,2265,2265,0
20240904,173100,2388222680,2265,2265,2265,2265,0
20240904,173000,2388222680,2265,2265,2265,2265,0
20240904,172900,2388222680,2265,2265,2265,2265,0
20240904,172800,2388222680,2265,2265,2265,2265,0
20240904,172700,2388222680,2265,2265,2265,2265,0
20240904,172600,2388222680,2265,2265,2265,2265,0
20240904,172500,2388222680,2265,2265,2265,2265,0
20240904,172400,2388222680,2265,2265,2265,2265,0
20240904,172300,2388222680,2265,2265,2265,2265,0
20240904,172200,2388222680,2265,2265,2265,2265,0
20240904,172100,2388222680,2265,2265,2265,2265,0
20240904,172000,2388222680,2265,2265,2265,2265,0
20240904,171900,2388222680,2265,2265,2265,2265,0
20240904,171800,2388222680,2265,2265,2265,2265,0
20240904,171700,2388222680,2265,2265,2265,2265,0
20240904,171600,2388222680,2265,2265,2265,2265,0
20240904,171500,2388222680,2265,2265,2265,2265,0
20240904,171400,2388222680,2265,2265,2265,2265,0
20240904,171300,2388222680,2265,2265,2265,2265,0
20240904,171200,2388222680,2265,2265,2265,2265,0
20240904,171100,2388222680,2265,2265,2265,2265,0
20240904,171000,2388222680,2265,2265,2265,2265,0
20240904,170900,2388222680,2265,2265,2265,2265,0
20240904,170800,2388222680,2265,2265,2265,2265,0
20240904,170700,2388222680,2265,2265,2265,2265,0
20240904,170600,2388222680,2265,2265,2265,2265,12303
20240904,170500,2388222680,2265,2265,2265,2265,0
20240904,170400,2388222680,2265,2265,2265,2265,0
20240904,170300,2388222680,2265,2265,2265,2265,0
20240904,170200,2388222680,2265,2265,2265,2265,0
20240904,170100,2388222680,2265,2265,2265,2265,0
20240904,170000,2388222680,2265,2265,2265,2265,0
20240904,165900,2388222680,2265,2265,2265,2265,0
20240904,165800,2388222680,2265,2265,2265,2265,0
20240904,165700,2388222680,2265,2265,2265,2265,0
20240904,165600,2388222680,2265,2265,2265,2265,0
20240904,165500,2388222680,2265,2265,2265,2265,0
20240904,165400,2388222680,2265,2265,2265,2265,0
20240904,165300,2388222680,2265,2265,2265,2265,0
20240904,165200,2388222680,2265,2265,2265,2265,0
20240904,165100,2388222680,2265,2265,2265,2265,0
20240904,165000,2388222680,2265,2265,2265,2265,0
20240904,164900,2388222680,2265,2265,2265,2265,0
20240904,164800,2388222680,2265,2265,2265,2265,0
20240904,164700,2388222680,2265,2265,2265,2265,0
20240904,164600,2388222680,2265,2265,2265,2265,0
20240904,164500,2388222680,2265,2265,2265,2265,0
20240904,164400,2388222680,2265,2265,2265,2265,0
20240904,164300,2388222680,2265,2265,2265,2265,0
20240904,164200,2388222680,2265,2265,2265,2265,0
20240904,164100,2388222680,2265,2265,2265,2265,0
20240904,164000,2388222680,2265,2265,2265,2265,0
20240904,163900,2388222680,2265,2265,2265,2265,0
20240904,163800,2388222680,2265,2265,2265,2265,0
20240904,163700,2388222680,2265,2265,2265,2265,0
20240904,163600,2388222680,2265,2265,2265,2265,12303
20240904,163500,2388222680,2265,2265,2265,2265,0
20240904,163400,2388222680,2265,2265,2265,2265,0
20240904,163300,2388222680,2265,2265,2265,2265,0
20240904,163200,2388222680,2265,2265,2265,2265,0
20240904,163100,2388222680,2265,2265,2265,2265,0
20240904,163000,2388222680,2265,2265,2265,2265,0
20240904,162900,2388222680,2265,2265,2265,2265,0
20240904,162800,2388222680,2265,2265,2265,2265,0
20240904,162700,2388222680,2265,2265,2265,2265,0
20240904,162600,2388222680,2265,2265,2265,2265,0
20240904,162500,2388222680,2265,2265,2265,2265,0
20240904,162400,2388222680,2265,2265,2265,2265,0
20240904,162300,2388222680,2265,2265,2265,2265,0
20240904,162200,2388222680,2265,2265,2265,2265,0
20240904,162100,2388222680,2265,2265,2265,2265,0
20240904,162000,2388222680,2265,2265,2265,2265,0
20240904,161900,2388222680,2265,2265,2265,2265,0
20240904,161800,2388222680,2265,2265,2265,2265,0
20240904,161700,2388222680,2265,2265,2265,2265,0
20240904,161600,2388222680,2265,2265,2265,2265,0
20240904,161500,2388222680,2265,2265,2265,2265,0
20240904,161400,2388222680,2265,2265,2265,2265,0
20240904,161300,2388222680,2265,2265,2265,2265,0
20240904,161200,2388222680,2265,2265,2265,2265,0
20240904,161100,2388222680,2265,2265,2265,2265,0
20240904,161000,2388222680,2265,2265,2265,2265,0
20240904,160900,2388222680,2265,2265,2265,2265,0
20240904,160800,2388222680,2265,2265,2265,2265,0
20240904,160700,2388222680,2265,2265,2265,2265,0
20240904,160600,2388222680,2265,2265,2265,2265,12303
20240904,160500,2388222680,2265,2265,2265,2265,0
20240904,160400,2388222680,2265,2265,2265,2265,0
20240904,160300,2388222680,2265,2265,2265,2265,0
20240904,160200,2388222680,2265,2265,2265,2265,0
20240904,160100,2388222680,2265,2265,2265,2265,0
20240904,160000,2388222680,2265,2265,2265,2265,0
20240904,155900,2388222680,2265,2265,2265,2265,0
20240904,155800,2388222680,2265,2265,2265,2265,0
20240904,155700,2388222680,2265,2265,2265,2265,0
20240904,155600,2388222680,2265,2265,2265,2265,0
20240904,155500,2388222680,2265,2265,2265,2265,0
20240904,155400,2388222680,2265,2265,2265,2265,0
20240904,155300,2388222680,2265,2265,2265,2265,0
20240904,155200,2388222680,2265,2265,2265,2265,0
20240904,155100,2388222680,2265,2265,2265,2265,0
20240904,155000,2388222680,2265,2265,2265,2265,0
20240904,154900,2388222680,2265,2265,2265,2265,0
20240904,154800,2388222680,2265,2265,2265,2265,0
20240904,154700,2388222680,2265,2265,2265,2265,0
20240904,154600,2388222680,2265,2265,2265,2265,0
20240904,154500,2388222680,2265,2265,2265,2265,0
20240904,154400,2388222680,2265,2265,2265,2265,0
20240904,154300,2388222680,2265,2265,2265,2265,0
20240904,154200,2388222680,2265,2265,2265,2265,0
20240904,154100,2388222680,2265,2265,2265,2265,0
20240904,154000,2388222680,2265,2265,2265,2265,0
20240904,153900,2388222680,2265,2265,2265,2265,0
20240904,153800,2388222680,2265,2265,2265,2265,0
20240904,153700,2388222680,2265,2265,2265,2265,0
20240904,153600,2388222680,2265,2265,2265,2265,12303
20240904,153500,2388222680,2265,2265,2265,2265,0
20240904,153400,2388222680,2265,2265,2265,2265,0
20240904,153300,2388222680,2265,2265,2265,2265,0
20240904,153200,2388222680,2265,2265,2265,2265,0
20240904,153100,2388222680,2265,2265,2265,2265,0
20240904,153000,2388222680,2265,2265,2265,2265,12303
20240904,152900,2360356385,2270,2270,2270,2270,0
20240904,152800,2360356385,2270,2270,2270,2270,0
20240904,152700,2360356385,2270,2270,2270,2270,0
20240904,152600,2360356385,2270,2270,2270,2270,0
20240904,152500,2360356385,2270,2270,2270,2270,0
20240904,152400,2360356385,2270,2270,2270,2270,0
20240904,152300,2360356385,2270,2270,2270,2270,0
20240904,152200,2360356385,2270,2270,2270,2270,0
20240904,152100,2360356385,2270,2270,2270,2270,0
20240904,152000,2360356385,2270,2270,2270,2270,0
20240904,151900,2360356385,2270,2255,2270,2250,3799
20240904,151800,2351785125,2250,2240,2250,2240,1384
20240904,151700,2348679890,2245,2245,2250,2240,3629
20240904,151600,2340538090,2250,2255,2260,2250,4609
20240904,151500,2330155820,2255,2260,2260,2255,489
20240904,151400,2329052435,2260,2260,2260,2260,222
20240904,151300,2328550715,2260,2270,2270,2260,1016
20240904,151200,2326254345,2270,2265,2270,2260,547
20240904,151100,2325017370,2260,2260,2265,2260,5382
20240904,151000,2312839705,2265,2255,2265,2255,1031
20240904,150900,2310513350,2250,2260,2260,2250,5864
20240904,150800,2297287030,2260,2265,2265,2260,2637
20240904,150700,2291315135,2270,2270,2275,2270,335
20240904,150600,2290554620,2275,2275,2275,2275,404
20240904,150500,2289635520,2275,2290,2290,2275,1353
20240904,150400,2286546760,2290,2295,2295,2290,4650
20240904,150300,2275876855,2295,2295,2295,2295,1138
20240904,150200,2273265145,2295,2295,2295,2295,71
20240904,150100,2273102200,2300,2295,2300,2295,1772
20240904,150000,2269034160,2305,2305,2305,2305,0
20240904,145900,2269034160,2305,2305,2305,2305,1
20240904,145800,2269031855,2305,2305,2305,2305,1458
20240904,145700,2265671165,2305,2305,2305,2305,210
20240904,145600,2265187115,2305,2305,2305,2305,1
20240904,145500,2265184810,2310,2300,2310,2300,31
20240904,145400,2265113230,2300,2300,2300,2300,16
20240904,145300,2265076430,2295,2300,2300,2295,400
20240904,145200,2264156435,2300,2300,2300,2300,25
20240904,145100,2264098935,2300,2300,2300,2300,613
20240904,145000,2262689035,2300,2295,2300,2295,1185
20240904,144900,2259969350,2295,2300,2300,2295,895
20240904,144800,2257910860,2300,2305,2305,2300,2477
20240904,144700,2252209285,2300,2300,2300,2300,0
20240904,144600,2252209285,2300,2300,2300,2300,0
20240904,144500,2252209285,2300,2300,2300,2300,74
20240904,144400,2252039085,2300,2300,2300,2300,149
20240904,144300,2251696385,2300,2300,2300,2300,986
20240904,144200,2249428585,2300,2295,2300,2290,389
20240904,144100,2248534725,2295,2305,2305,2295,5434
20240904,144000,2236040005,2305,2305,2305,2305,299
20240904,143900,2235350810,2305,2305,2305,2300,1091
20240904,143800,2232841205,2305,2305,2305,2305,960
20240904,143700,2230628405,2305,2310,2310,2305,187
20240904,143600,2230197335,2310,2310,2310,2310,63
20240904,143500,2230051805,2305,2305,2305,2305,296
20240904,143400,2229369525,2305,2305,2305,2305,72
20240904,143300,2229203565,2300,2300,2300,2300,0
20240904,143200,2229203565,2300,2300,2300,2300,201
20240904,143100,2228741265,2310,2305,2310,2300,70
20240904,143000,2228580020,2305,2310,2310,2305,244
20240904,142900,2228017335,2310,2310,2310,2310,253
20240904,142800,2227432905,2310,2300,2310,2300,748
20240904,142700,2225706025,2300,2310,2310,2300,305
20240904,142600,2225004185,2295,2295,2300,2295,299
20240904,142500,2224316980,2295,2290,2295,2290,291
20240904,142400,2223649980,2290,2300,2300,2290,243
20240904,142300,2223092745,2300,2300,2300,2300,22
20240904,142200,2223042145,2290,2300,2300,2275,845
20240904,142100,2221113020,2300,2310,2310,2300,2037
20240904,142000,2216417755,2310,2310,2310,2310,1959
20240904,141900,2211892465,2310,2315,2315,2310,2089
20240904,141800,2207066850,2325,2325,2325,2325,310
20240904,141700,2206346100,2325,2325,2325,2310,76
20240904,141600,2206170020,2330,2320,2330,2315,334
20240904,141500,2205395240,2320,2320,2320,2320,183
20240904,141400,2204970680,2320,2330,2330,2320,272
20240904,141300,2204339610,2330,2320,2330,2320,101
20240904,141200,2204104290,2320,2320,2320,2320,3
20240904,141100,2204097330,2330,2330,2330,2330,185
20240904,141000,2203666280,2320,2320,2320,2320,252
20240904,140900,2203081640,2320,2315,2320,2315,1116
20240904,140800,2200497975,2315,2330,2330,2315,6683
20240904,140700,2184930485,2330,2330,2330,2330,169
20240904,140600,2184536715,2330,2330,2340,2330,1509
20240904,140500,2181009100,2330,2330,2330,2330,16
20240904,140400,2180971820,2330,2330,2335,2330,1095
20240904,140300,2178420415,2330,2335,2335,2330,1534
20240904,140200,2174841175,2330,2330,2330,2330,891
20240904,140100,2172765145,2330,2335,2335,2330,5896
20240904,140000,2159020185,2330,2335,2335,2330,2119
20240904,135900,2154082765,2335,2320,2335,2320,3929
20240904,135800,2144947565,2320,2310,2320,2310,3
20240904,135700,2144940615,2310,2310,2310,2310,56
20240904,135600,2144811255,2310,2310,2310,2310,5
20240904,135500,2144799705,2305,2320,2330,2305,1467
20240904,135400,2141400535,2310,2310,2310,2310,236
20240904,135300,2140855375,2310,2310,2310,2310,260
20240904,135200,2140254775,2310,2310,2310,2310,12
20240904,135100,2140227055,2305,2305,2305,2305,0
20240904,135000,2140227055,2305,2305,2305,2305,159
20240904,134900,2139860560,2305,2300,2305,2300,184
20240904,134800,2139436585,2300,2295,2305,2295,1604
20240904,134700,2135749175,2295,2295,2295,2295,123
20240904,134600,2135466890,2290,2290,2290,2290,100
20240904,134500,2135237890,2295,2290,2295,2290,696
20240904,134400,2133642070,2290,2290,2290,2290,0
20240904,134300,2133642070,2290,2290,2290,2290,0
20240904,134200,2133642070,2290,2290,2290,2290,0
20240904,134100,2133642070,2290,2290,2290,2290,65
20240904,134000,2133493220,2290,2290,2290,2290,216
20240904,133900,2132998580,2290,2295,2300,2290,2532
20240904,133800,2127187965,2295,2295,2295,2295,16
20240904,133700,2127151245,2300,2285,2300,2285,1963
20240904,133600,2122644405,2285,2285,2285,2285,89
20240904,133500,2122441040,2285,2270,2290,2270,1942
20240904,133400,2118016225,2270,2270,2270,2270,700
20240904,133300,2116427225,2270,2260,2270,2260,651
20240904,133200,2114951310,2265,2260,2265,2260,646
20240904,133100,2113489345,2255,2255,2260,2255,1086
20240904,133000,2111040045,2260,2260,2260,2260,50
20240904,132900,2110927045,2265,2270,2270,2250,14167
20240904,132800,2078977230,2270,2270,2275,2270,1152
20240904,132700,2076358780,2270,2270,2275,2270,692
20240904,132600,2074787915,2270,2275,2275,2270,4808
20240904,132500,2063868250,2275,2270,2275,2270,737
20240904,132400,2062191600,2275,2280,2280,2275,3741
20240904,132300,2053674430,2280,2280,2280,2280,700
20240904,132200,2052078430,2280,2280,2280,2280,369
20240904,132100,2051237110,2280,2285,2285,2280,1160
20240904,132000,2048592195,2280,2285,2285,2275,4851
20240904,131900,2037525410,2280,2285,2285,2280,1839
20240904,131800,2033327610,2285,2290,2290,2285,3201
20240904,131700,2026012075,2285,2290,2290,2285,3143
20240904,131600,2018820905,2295,2290,2295,2290,2288
20240904,131500,2013580915,2295,2300,2300,2295,4479
20240904,131400,2003286450,2300,2315,2315,2300,19621
20240904,131300,1957984310,2315,2325,2325,2315,7590
20240904,131200,1940395085,2325,2325,2325,2325,171
20240904,131100,1939997510,2325,2330,2330,2325,396
20240904,131000,1939075980,2325,2325,2325,2325,370
20240904,130900,1938215730,2320,2320,2320,2320,595
20240904,130800,1936835330,2320,2320,2320,2320,0
20240904,130700,1936835330,2320,2320,2320,2320,49
20240904,130600,1936721650,2320,2325,2325,2320,2396
20240904,130500,1931153965,2330,2330,2330,2330,1773
20240904,130400,1927022875,2335,2335,2335,2335,6
20240904,130300,1927008865,2335,2335,2335,2335,143
20240904,130200,1926674960,2335,2335,2335,2335,2
20240904,130100,1926670290,2340,2340,2340,2340,5
20240904,130000,1926658590,2335,2335,2335,2335,0
20240904,125900,1926658590,2335,2335,2335,2335,65
20240904,125800,1926506815,2340,2330,2340,2330,250
20240904,125700,1925923565,2335,2340,2340,2335,31
20240904,125600,1925851175,2340,2340,2340,2340,372
20240904,125500,1924980695,2340,2340,2340,2340,326
20240904,125400,1924217855,2340,2340,2340,2340,51
20240904,125300,1924098515,2340,2340,2340,2340,0
20240904,125200,1924098515,2340,2325,2340,2325,98
20240904,125100,1923869880,2325,2340,2340,2325,1251
20240904,125000,1920948035,2345,2340,2345,2340,64
20240904,124900,1920798265,2340,2335,2340,2335,1664
20240904,124800,1916904530,2335,2335,2335,2330,1500
20240904,124700,1913404280,2330,2330,2330,2330,1390
20240904,124600,1910165580,2330,2330,2330,2330,787
20240904,124500,1908331870,2330,2330,2330,2330,203
20240904,124400,1907858880,2340,2340,2340,2340,10
20240904,124300,1907835480,2340,2340,2340,2340,1
20240904,124200,1907833140,2335,2335,2335,2335,500
20240904,124100,1906665640,2335,2335,2335,2335,0
20240904,124000,1906665640,2335,2335,2335,2335,1
20240904,123900,1906663305,2330,2330,2330,2330,610
20240904,123800,1905242005,2335,2330,2335,2330,14
20240904,123700,1905209380,2330,2325,2330,2325,1604
20240904,123600,1901472215,2330,2325,2330,2325,51
20240904,123500,1901353635,2325,2325,2325,2325,143
20240904,123400,1901021160,2330,2330,2330,2330,0
20240904,123300,1901021160,2330,2330,2330,2325,102
20240904,123200,1900784000,2325,2325,2325,2325,322
20240904,123100,1900035350,2330,2330,2330,2330,2
20240904,123000,1900030690,2325,2330,2330,2325,332
20240904,122900,1899258505,2330,2330,2330,2330,0
20240904,122800,1899258505,2330,2330,2330,2325,31
20240904,122700,1899186295,2330,2325,2330,2325,370
20240904,122600,1898326035,2325,2325,2325,2325,0
20240904,122500,1898326035,2325,2320,2325,2320,1851
20240904,122400,1894026985,2320,2325,2325,2320,4888
20240904,122300,1882686820,2320,2325,2325,2320,108
20240904,122200,1882435725,2325,2325,2325,2325,500
20240904,122100,1881273225,2325,2325,2325,2325,0
20240904,122000,1881273225,2325,2325,2325,2320,347
20240904,121900,1880467755,2325,2325,2325,2325,1
20240904,121800,1880465430,2325,2325,2325,2315,1802
20240904,121700,1876277780,2325,2325,2325,2325,0
20240904,121600,1876277780,2325,2325,2325,2325,501
20240904,121500,1875112955,2320,2320,2320,2320,602
20240904,121400,1873716315,2320,2320,2320,2320,1
20240904,121300,1873713995,2315,2320,2320,2315,150
20240904,121200,1873366245,2315,2320,2320,2315,1899
20240904,121100,1868969555,2320,2320,2320,2320,127
20240904,121000,1868674915,2320,2320,2320,2320,143
20240904,120900,1868343155,2320,2320,2325,2320,2047
20240904,120800,1863594110,2315,2315,2315,2315,50
20240904,120700,1863478360,2315,2315,2315,2315,0
20240904,120600,1863478360,2315,2320,2320,2315,625
20240904,120500,1862028645,2325,2325,2325,2325,250
20240904,120400,1861447395,2325,2325,2325,2325,1639
20240904,120300,1857636720,2325,2325,2325,2325,100
20240904,120200,1857404220,2330,2330,2330,2330,95
20240904,120100,1857182870,2330,2330,2330,2330,0
20240904,120000,1857182870,2330,2325,2330,2325,406
20240904,115900,1856238865,2325,2325,2325,2325,326
20240904,115800,1855480915,2325,2325,2330,2325,309
20240904,115700,1854762480,2325,2325,2325,2325,2226
20240904,115600,1849587030,2330,2330,2330,2325,6
20240904,115500,1849573060,2330,2320,2330,2320,407
20240904,115400,1848626885,2325,2320,2325,2320,3758
20240904,115300,1839908225,2320,2320,2330,2320,1280
20240904,115200,1836938605,2325,2335,2335,2325,8178
20240904,115100,1817909295,2340,2335,2340,2335,2154
20240904,115000,1812879695,2340,2340,2345,2340,162
20240904,114900,1812500605,2340,2340,2340,2340,1408
20240904,114800,1809205885,2345,2340,2345,2340,288
20240904,114700,1808531945,2350,2345,2350,2345,69
20240904,114600,1808370130,2345,2350,2350,2345,29
20240904,114500,1808302100,2350,2350,2350,2335,109
20240904,114400,1808046965,2350,2335,2350,2335,40
20240904,114300,1807953250,2350,2350,2350,2350,498
20240904,114200,1806782950,2350,2345,2350,2345,368
20240904,114100,1805918475,2345,2340,2345,2335,674
20240904,114000,1804342190,2340,2335,2345,2335,479
20240904,113900,1803222665,2335,2345,2345,2335,2257
20240904,113800,1797942055,2350,2355,2355,2350,79
20240904,113700,1797756160,2355,2355,2355,2355,1
20240904,113600,1797753805,2345,2355,2355,2345,716
20240904,113500,1796074735,2345,2350,2350,2345,493
20240904,113400,1794917895,2350,2355,2355,2350,150
20240904,113300,1794564895,2355,2355,2355,2355,40
20240904,113200,1794470695,2355,2355,2355,2355,100
20240904,113100,1794235195,2355,2350,2355,2350,130
20240904,113000,1793929645,2350,2355,2360,2350,2912
20240904,112900,1787078425,2360,2355,2360,2355,1011
20240904,112800,1784697370,2360,2350,2360,2350,1329
20240904,112700,1781562975,2350,2350,2350,2350,50
20240904,112600,1781445475,2350,2350,2350,2350,462
20240904,112500,1780359775,2350,2350,2355,2340,2153
20240904,112400,1775301220,2350,2340,2350,2340,336
20240904,112300,1774514940,2335,2335,2335,2335,632
20240904,112200,1773039220,2340,2340,2340,2340,238
20240904,112100,1772482300,2350,2350,2350,2350,3
20240904,112000,1772475250,2340,2335,2340,2335,270
20240904,111900,1771843475,2350,2350,2350,2350,704
20240904,111800,1770189075,2350,2350,2350,2335,20
20240904,111700,1770142210,2350,2345,2350,2335,3036
20240904,111600,1763009320,2335,2335,2335,2335,202
20240904,111500,1762537650,2345,2350,2350,2335,1495
20240904,111400,1759040870,2350,2345,2350,2345,2871
20240904,111300,1752296575,2345,2340,2345,2340,1910
20240904,111200,1747817880,2345,2345,2345,2345,0
20240904,111100,1747817880,2345,2335,2350,2335,3132
20240904,111000,1740479130,2330,2330,2330,2330,195
20240904,110900,1740024780,2330,2330,2330,2325,1230
20240904,110800,1737161880,2330,2325,2330,2325,5643
20240904,110700,1724040265,2330,2330,2335,2330,1669
20240904,110600,1720149385,2330,2325,2330,2325,406
20240904,110500,1719205185,2330,2335,2335,2330,242
20240904,110400,1718641320,2335,2335,2335,2335,456
20240904,110300,1717576560,2335,2335,2335,2335,9
20240904,110200,1717555545,2325,2325,2325,2325,0
20240904,110100,1717555545,2325,2330,2330,2325,1918
20240904,110000,1713087005,2325,2325,2325,2325,23
20240904,105900,1713033530,2330,2325,2330,2325,258
20240904,105800,1712433630,2320,2325,2325,2320,104
20240904,105700,1712191835,2325,2335,2335,2325,616
20240904,105600,1710758855,2325,2325,2325,2325,430
20240904,105500,1709759105,2330,2335,2335,2330,118
20240904,105400,1709484140,2330,2330,2330,2330,231
20240904,105300,1708945910,2330,2330,2330,2330,200
20240904,105200,1708479910,2330,2325,2330,2325,909
20240904,105100,1706365940,2325,2325,2325,2325,837
20240904,105000,1704419915,2330,2325,2330,2325,60
20240904,104900,1704280365,2335,2330,2345,2325,2351
20240904,104800,1698783405,2330,2330,2330,2330,247
20240904,104700,1698207895,2325,2325,2325,2320,727
20240904,104600,1696518805,2325,2315,2325,2315,1360
20240904,104500,1693359945,2320,2315,2320,2315,165
20240904,104400,1692977695,2315,2315,2320,2315,753
20240904,104300,1691234490,2320,2315,2320,2315,107
20240904,104200,1690986710,2315,2320,2320,2315,1824
20240904,104100,1686756415,2325,2330,2330,2325,6
20240904,104000,1686742440,2330,2330,2330,2330,0
20240904,103900,1686742440,2330,2330,2330,2330,0
20240904,103800,1686742440,2330,2330,2330,2330,6
20240904,103700,1686728460,2330,2325,2330,2315,810
20240904,103600,1684841260,2325,2320,2325,2310,2174
20240904,103500,1679804500,2315,2325,2325,2315,1500
20240904,103400,1676324375,2335,2335,2335,2335,500
20240904,103300,1675156875,2335,2330,2335,2330,32
20240904,103200,1675082205,2330,2330,2330,2330,1004
20240904,103100,1672742885,2325,2320,2325,2320,749
20240904,103000,1671004205,2335,2330,2335,2320,1084
20240904,102900,1668488815,2330,2320,2330,2320,1755
20240904,102800,1664400365,2330,2320,2330,2320,1460
20240904,102700,1661003125,2330,2320,2330,2320,912
20240904,102600,1658886765,2320,2340,2340,2320,686
20240904,102500,1657292445,2325,2340,2340,2325,3205
20240904,102400,1649835220,2340,2340,2340,2325,858
20240904,102300,1647827810,2340,2340,2340,2340,12
20240904,102200,1647799730,2345,2330,2345,2330,2989
20240904,102100,1640805430,2335,2335,2335,2335,3
20240904,102000,1640798425,2330,2315,2330,2315,4068
20240904,101900,1631325180,2320,2330,2330,2315,3358
20240904,101800,1623542165,2330,2330,2330,2330,604
20240904,101700,1622134845,2330,2325,2330,2325,278
20240904,101600,1621488425,2325,2320,2325,2320,535
20240904,101500,1620245200,2320,2320,2325,2320,705
20240904,101400,1618606670,2320,2320,2320,2320,901
20240904,101300,1616516350,2320,2315,2320,2315,742
20240904,101200,1614798255,2320,2320,2325,2320,1391
20240904,101100,1611571130,2320,2320,2320,2320,1111
20240904,101000,1608993610,2315,2315,2320,2315,1493
20240904,100900,1605537275,2315,2305,2315,2305,3634
20240904,100800,1597156810,2305,2305,2305,2305,829
20240904,100700,1595245965,2305,2300,2310,2300,332
20240904,100600,1594480190,2300,2310,2310,2300,1678
20240904,100500,1590620340,2310,2300,2310,2300,55
20240904,100400,1590493830,2300,2295,2310,2295,1869
20240904,100300,1586191690,2300,2305,2305,2300,5610
20240904,100200,1573279005,2305,2310,2315,2305,4589
20240904,100100,1562689265,2310,2315,2320,2310,1463
20240904,100000,1559304950,2315,2310,2315,2310,1350
20240904,095900,1556185725,2325,2315,2325,2315,80
20240904,095800,1556000505,2315,2310,2315,2310,2358
20240904,095700,1550553415,2310,2310,2310,2305,1753
20240904,095600,1546504245,2310,2315,2315,2310,2362
20240904,095500,1541044000,2315,2325,2335,2315,1595
20240904,095400,1537346525,2325,2330,2335,2325,2706
20240904,095300,1531049025,2335,2325,2335,2325,1200
20240904,095200,1528258475,2325,2315,2325,2315,2757
20240904,095100,1521859155,2315,2315,2320,2310,970
20240904,095000,1519613460,2315,2315,2320,2315,1114
20240904,094900,1517032890,2315,2310,2315,2310,779
20240904,094800,1515233395,2305,2305,2305,2300,1599
20240904,094700,1511553615,2310,2300,2310,2300,662
20240904,094600,1510029140,2310,2300,2310,2300,626
20240904,094500,1508585820,2295,2300,2310,2295,2651
20240904,094400,1502484700,2300,2295,2300,2295,2036
20240904,094300,1497809465,2300,2295,2300,2290,5875
20240904,094200,1484333750,2300,2305,2315,2300,3607
20240904,094100,1476033895,2300,2310,2315,2300,5406
20240904,094000,1463594515,2315,2300,2315,2295,2327
20240904,093900,1458237720,2300,2290,2300,2290,137
20240904,093800,1457922770,2295,2300,2300,2295,5828
20240904,093700,1444544970,2300,2300,2315,2300,8218
20240904,093600,1425608085,2315,2300,2315,2300,5749
20240904,093500,1412373690,2300,2305,2310,2300,10597
20240904,093400,1387993985,2300,2310,2310,2295,10921
20240904,093300,1362867830,2310,2300,2310,2300,687
20240904,093200,1361284440,2300,2300,2300,2290,2136
20240904,093100,1356373040,2305,2300,2310,2280,11709
20240904,093000,1329527290,2300,2305,2310,2295,7159
20240904,092900,1313026640,2310,2295,2315,2295,7573
20240904,092800,1295596235,2295,2285,2300,2270,8594
20240904,092700,1275987250,2280,2300,2300,2270,22271
20240904,092600,1224856770,2300,2300,2300,2300,0
20240904,092500,1224856770,2300,2305,2305,2300,8787
20240904,092400,1204642770,2300,2310,2325,2300,23791
20240904,092300,1149767830,2310,2350,2355,2310,18939
20240904,092200,1105587130,2360,2370,2370,2350,12586
20240904,092100,1075868455,2380,2365,2380,2365,4140
20240904,092000,1066045300,2360,2360,2365,2360,859
20240904,091900,1064017715,2360,2360,2360,2350,8326
20240904,091800,1044410885,2360,2375,2375,2360,10514
20240904,091700,1019524905,2375,2375,2385,2360,10787
20240904,091600,993994915,2375,2380,2395,2375,1747
20240904,091500,989841570,2380,2375,2400,2370,4673
20240904,091400,978735140,2370,2375,2380,2370,7108
20240904,091300,961877605,2370,2390,2400,2370,14143
20240904,091200,928190965,2390,2390,2390,2380,3988
20240904,091100,918685150,2395,2410,2410,2390,18937
20240904,091000,873269535,2425,2375,2425,2375,17320
20240904,090900,831766295,2370,2400,2420,2370,17672
20240904,090800,789545725,2400,2385,2425,2385,18222
20240904,090700,745784925,2380,2415,2415,2380,70609
20240904,090600,576510445,2400,2400,2420,2385,107020
20240904,090500,319642320,2410,2410,2435,2370,17709
20240904,090400,277185080,2420,2375,2420,2355,23628
20240904,090300,220766370,2350,2435,2465,2350,39920
20240904,090200,124412415,2475,2445,2475,2435,8758
20240904,090100,102876060,2440,2445,2450,2425,27880
20240904,090000,34763530,2445,2550,2570,2400,13821