226340/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,201600,2506417705,2450,2450,2450,2450,9858
20230912,201500,2506417705,2450,2450,2450,2450,0
20230912,201400,2506417705,2450,2450,2450,2450,0
20230912,201300,2506417705,2450,2450,2450,2450,0
20230912,201200,2506417705,2450,2450,2450,2450,0
20230912,201100,2506417705,2450,2450,2450,2450,0
20230912,201000,2506417705,2450,2450,2450,2450,0
20230912,200900,2506417705,2450,2450,2450,2450,0
20230912,200800,2506417705,2450,2450,2450,2450,0
20230912,200700,2506417705,2450,2450,2450,2450,0
20230912,200600,2506417705,2450,2450,2450,2450,0
20230912,200500,2506417705,2450,2450,2450,2450,0
20230912,200400,2506417705,2450,2450,2450,2450,0
20230912,200300,2506417705,2450,2450,2450,2450,0
20230912,200200,2506417705,2450,2450,2450,2450,0
20230912,200100,2506417705,2450,2450,2450,2450,0
20230912,200000,2506417705,2450,2450,2450,2450,0
20230912,195900,2506417705,2450,2450,2450,2450,0
20230912,195800,2506417705,2450,2450,2450,2450,0
20230912,195700,2506417705,2450,2450,2450,2450,0
20230912,195600,2506417705,2450,2450,2450,2450,0
20230912,195500,2506417705,2450,2450,2450,2450,0
20230912,195400,2506417705,2450,2450,2450,2450,0
20230912,195300,2506417705,2450,2450,2450,2450,0
20230912,195200,2506417705,2450,2450,2450,2450,0
20230912,195100,2506417705,2450,2450,2450,2450,0
20230912,195000,2506417705,2450,2450,2450,2450,0
20230912,194900,2506417705,2450,2450,2450,2450,0
20230912,194800,2506417705,2450,2450,2450,2450,0
20230912,194700,2506417705,2450,2450,2450,2450,0
20230912,194600,2506417705,2450,2450,2450,2450,9858
20230912,194500,2506417705,2450,2450,2450,2450,0
20230912,194400,2506417705,2450,2450,2450,2450,0
20230912,194300,2506417705,2450,2450,2450,2450,0
20230912,194200,2506417705,2450,2450,2450,2450,0
20230912,194100,2506417705,2450,2450,2450,2450,0
20230912,194000,2506417705,2450,2450,2450,2450,0
20230912,193900,2506417705,2450,2450,2450,2450,0
20230912,193800,2506417705,2450,2450,2450,2450,0
20230912,193700,2506417705,2450,2450,2450,2450,0
20230912,193600,2506417705,2450,2450,2450,2450,0
20230912,193500,2506417705,2450,2450,2450,2450,0
20230912,193400,2506417705,2450,2450,2450,2450,0
20230912,193300,2506417705,2450,2450,2450,2450,0
20230912,193200,2506417705,2450,2450,2450,2450,0
20230912,193100,2506417705,2450,2450,2450,2450,0
20230912,193000,2506417705,2450,2450,2450,2450,0
20230912,192900,2506417705,2450,2450,2450,2450,0
20230912,192800,2506417705,2450,2450,2450,2450,0
20230912,192700,2506417705,2450,2450,2450,2450,0
20230912,192600,2506417705,2450,2450,2450,2450,0
20230912,192500,2506417705,2450,2450,2450,2450,0
20230912,192400,2506417705,2450,2450,2450,2450,0
20230912,192300,2506417705,2450,2450,2450,2450,0
20230912,192200,2506417705,2450,2450,2450,2450,0
20230912,192100,2506417705,2450,2450,2450,2450,0
20230912,192000,2506417705,2450,2450,2450,2450,0
20230912,191900,2506417705,2450,2450,2450,2450,0
20230912,191800,2506417705,2450,2450,2450,2450,0
20230912,191700,2506417705,2450,2450,2450,2450,0
20230912,191600,2506417705,2450,2450,2450,2450,9858
20230912,191500,2506417705,2450,2450,2450,2450,0
20230912,191400,2506417705,2450,2450,2450,2450,0
20230912,191300,2506417705,2450,2450,2450,2450,0
20230912,191200,2506417705,2450,2450,2450,2450,0
20230912,191100,2506417705,2450,2450,2450,2450,0
20230912,191000,2506417705,2450,2450,2450,2450,0
20230912,190900,2506417705,2450,2450,2450,2450,0
20230912,190800,2506417705,2450,2450,2450,2450,0
20230912,190700,2506417705,2450,2450,2450,2450,0
20230912,190600,2506417705,2450,2450,2450,2450,0
20230912,190500,2506417705,2450,2450,2450,2450,0
20230912,190400,2506417705,2450,2450,2450,2450,0
20230912,190300,2506417705,2450,2450,2450,2450,0
20230912,190200,2506417705,2450,2450,2450,2450,0
20230912,190100,2506417705,2450,2450,2450,2450,0
20230912,190000,2506417705,2450,2450,2450,2450,0
20230912,185900,2506417705,2450,2450,2450,2450,0
20230912,185800,2506417705,2450,2450,2450,2450,0
20230912,185700,2506417705,2450,2450,2450,2450,0
20230912,185600,2506417705,2450,2450,2450,2450,0
20230912,185500,2506417705,2450,2450,2450,2450,0
20230912,185400,2506417705,2450,2450,2450,2450,0
20230912,185300,2506417705,2450,2450,2450,2450,0
20230912,185200,2506417705,2450,2450,2450,2450,0
20230912,185100,2506417705,2450,2450,2450,2450,0
20230912,185000,2506417705,2450,2450,2450,2450,0
20230912,184900,2506417705,2450,2450,2450,2450,0
20230912,184800,2506417705,2450,2450,2450,2450,0
20230912,184700,2506417705,2450,2450,2450,2450,0
20230912,184600,2506417705,2450,2450,2450,2450,9858
20230912,184500,2506417705,2450,2450,2450,2450,0
20230912,184400,2506417705,2450,2450,2450,2450,0
20230912,184300,2506417705,2450,2450,2450,2450,0
20230912,184200,2506417705,2450,2450,2450,2450,0
20230912,184100,2506417705,2450,2450,2450,2450,0
20230912,184000,2506417705,2450,2450,2450,2450,0
20230912,183900,2506417705,2450,2450,2450,2450,0
20230912,183800,2506417705,2450,2450,2450,2450,0
20230912,183700,2506417705,2450,2450,2450,2450,0
20230912,183600,2506417705,2450,2450,2450,2450,0
20230912,183500,2506417705,2450,2450,2450,2450,0
20230912,183400,2506417705,2450,2450,2450,2450,0
20230912,183300,2506417705,2450,2450,2450,2450,0
20230912,183200,2506417705,2450,2450,2450,2450,0
20230912,183100,2506417705,2450,2450,2450,2450,0
20230912,183000,2506417705,2450,2450,2450,2450,0
20230912,182900,2506417705,2450,2450,2450,2450,0
20230912,182800,2506417705,2450,2450,2450,2450,0
20230912,182700,2506417705,2450,2450,2450,2450,0
20230912,182600,2506417705,2450,2450,2450,2450,0
20230912,182500,2506417705,2450,2450,2450,2450,0
20230912,182400,2506417705,2450,2450,2450,2450,0
20230912,182300,2506417705,2450,2450,2450,2450,0
20230912,182200,2506417705,2450,2450,2450,2450,0
20230912,182100,2506417705,2450,2450,2450,2450,0
20230912,182000,2506417705,2450,2450,2450,2450,0
20230912,181900,2506417705,2450,2450,2450,2450,0
20230912,181800,2506417705,2450,2450,2450,2450,0
20230912,181700,2506417705,2450,2450,2450,2450,0
20230912,181600,2506417705,2450,2450,2450,2450,9858
20230912,181500,2506417705,2450,2450,2450,2450,0
20230912,181400,2506417705,2450,2450,2450,2450,0
20230912,181300,2506417705,2450,2450,2450,2450,0
20230912,181200,2506417705,2450,2450,2450,2450,0
20230912,181100,2506417705,2450,2450,2450,2450,0
20230912,181000,2506417705,2450,2450,2450,2450,0
20230912,180900,2506417705,2450,2450,2450,2450,0
20230912,180800,2506417705,2450,2450,2450,2450,0
20230912,180700,2506417705,2450,2450,2450,2450,0
20230912,180600,2506417705,2450,2450,2450,2450,0
20230912,180500,2506417705,2450,2450,2450,2450,0
20230912,180400,2506417705,2450,2450,2450,2450,0
20230912,180300,2506417705,2450,2450,2450,2450,0
20230912,180200,2506417705,2450,2450,2450,2450,0
20230912,180100,2506417705,2450,2450,2450,2450,0
20230912,180000,2506417705,2450,2450,2450,2450,0
20230912,175900,2506417705,2450,2450,2450,2450,0
20230912,175800,2506417705,2450,2450,2450,2450,0
20230912,175700,2506417705,2450,2450,2450,2450,0
20230912,175600,2506417705,2450,2450,2450,2450,0
20230912,175500,2506417705,2450,2450,2450,2450,0
20230912,175400,2506417705,2450,2450,2450,2450,0
20230912,175300,2506417705,2450,2450,2450,2450,0
20230912,175200,2506417705,2450,2450,2450,2450,0
20230912,175100,2506417705,2450,2450,2450,2450,0
20230912,175000,2506417705,2450,2450,2450,2450,0
20230912,174900,2506417705,2450,2450,2450,2450,0
20230912,174800,2506417705,2450,2450,2450,2450,0
20230912,174700,2506417705,2450,2450,2450,2450,0
20230912,174600,2506417705,2450,2450,2450,2450,9858
20230912,174500,2506417705,2450,2450,2450,2450,0
20230912,174400,2506417705,2450,2450,2450,2450,0
20230912,174300,2506417705,2450,2450,2450,2450,0
20230912,174200,2506417705,2450,2450,2450,2450,0
20230912,174100,2506417705,2450,2450,2450,2450,0
20230912,174000,2506417705,2450,2450,2450,2450,0
20230912,173900,2506417705,2450,2450,2450,2450,0
20230912,173800,2506417705,2450,2450,2450,2450,0
20230912,173700,2506417705,2450,2450,2450,2450,0
20230912,173600,2506417705,2450,2450,2450,2450,0
20230912,173500,2506417705,2450,2450,2450,2450,0
20230912,173400,2506417705,2450,2450,2450,2450,0
20230912,173300,2506417705,2450,2450,2450,2450,0
20230912,173200,2506417705,2450,2450,2450,2450,0
20230912,173100,2506417705,2450,2450,2450,2450,0
20230912,173000,2506417705,2450,2450,2450,2450,0
20230912,172900,2506417705,2450,2450,2450,2450,0
20230912,172800,2506417705,2450,2450,2450,2450,0
20230912,172700,2506417705,2450,2450,2450,2450,0
20230912,172600,2506417705,2450,2450,2450,2450,0
20230912,172500,2506417705,2450,2450,2450,2450,0
20230912,172400,2506417705,2450,2450,2450,2450,0
20230912,172300,2506417705,2450,2450,2450,2450,0
20230912,172200,2506417705,2450,2450,2450,2450,0
20230912,172100,2506417705,2450,2450,2450,2450,0
20230912,172000,2506417705,2450,2450,2450,2450,0
20230912,171900,2506417705,2450,2450,2450,2450,0
20230912,171800,2506417705,2450,2450,2450,2450,0
20230912,171700,2506417705,2450,2450,2450,2450,0
20230912,171600,2506417705,2450,2450,2450,2450,9858
20230912,171500,2506417705,2450,2450,2450,2450,0
20230912,171400,2506417705,2450,2450,2450,2450,0
20230912,171300,2506417705,2450,2450,2450,2450,0
20230912,171200,2506417705,2450,2450,2450,2450,0
20230912,171100,2506417705,2450,2450,2450,2450,0
20230912,171000,2506417705,2450,2450,2450,2450,0
20230912,170900,2506417705,2450,2450,2450,2450,0
20230912,170800,2506417705,2450,2450,2450,2450,0
20230912,170700,2506417705,2450,2450,2450,2450,0
20230912,170600,2506417705,2450,2450,2450,2450,0
20230912,170500,2506417705,2450,2450,2450,2450,0
20230912,170400,2506417705,2450,2450,2450,2450,0
20230912,170300,2506417705,2450,2450,2450,2450,0
20230912,170200,2506417705,2450,2450,2450,2450,0
20230912,170100,2506417705,2450,2450,2450,2450,0
20230912,170000,2506417705,2450,2450,2450,2450,0
20230912,165900,2506417705,2450,2450,2450,2450,0
20230912,165800,2506417705,2450,2450,2450,2450,0
20230912,165700,2506417705,2450,2450,2450,2450,0
20230912,165600,2506417705,2450,2450,2450,2450,0
20230912,165500,2506417705,2450,2450,2450,2450,0
20230912,165400,2506417705,2450,2450,2450,2450,0
20230912,165300,2506417705,2450,2450,2450,2450,0
20230912,165200,2506417705,2450,2450,2450,2450,0
20230912,165100,2506417705,2450,2450,2450,2450,0
20230912,165000,2506417705,2450,2450,2450,2450,0
20230912,164900,2506417705,2450,2450,2450,2450,0
20230912,164800,2506417705,2450,2450,2450,2450,0
20230912,164700,2506417705,2450,2450,2450,2450,0
20230912,164600,2506417705,2450,2450,2450,2450,9858
20230912,164500,2506417705,2450,2450,2450,2450,0
20230912,164400,2506417705,2450,2450,2450,2450,0
20230912,164300,2506417705,2450,2450,2450,2450,0
20230912,164200,2506417705,2450,2450,2450,2450,0
20230912,164100,2506417705,2450,2450,2450,2450,0
20230912,164000,2506417705,2450,2450,2450,2450,0
20230912,163900,2506417705,2450,2450,2450,2450,0
20230912,163800,2506417705,2450,2450,2450,2450,0
20230912,163700,2506417705,2450,2450,2450,2450,0
20230912,163600,2506417705,2450,2450,2450,2450,0
20230912,163500,2506417705,2450,2450,2450,2450,0
20230912,163400,2506417705,2450,2450,2450,2450,0
20230912,163300,2506417705,2450,2450,2450,2450,0
20230912,163200,2506417705,2450,2450,2450,2450,0
20230912,163100,2506417705,2450,2450,2450,2450,0
20230912,163000,2506417705,2450,2450,2450,2450,0
20230912,162900,2506417705,2450,2450,2450,2450,0
20230912,162800,2506417705,2450,2450,2450,2450,0
20230912,162700,2506417705,2450,2450,2450,2450,0
20230912,162600,2506417705,2450,2450,2450,2450,0
20230912,162500,2506417705,2450,2450,2450,2450,0
20230912,162400,2506417705,2450,2450,2450,2450,0
20230912,162300,2506417705,2450,2450,2450,2450,0
20230912,162200,2506417705,2450,2450,2450,2450,0
20230912,162100,2506417705,2450,2450,2450,2450,0
20230912,162000,2506417705,2450,2450,2450,2450,0
20230912,161900,2506417705,2450,2450,2450,2450,0
20230912,161800,2506417705,2450,2450,2450,2450,0
20230912,161700,2506417705,2450,2450,2450,2450,0
20230912,161600,2506417705,2450,2450,2450,2450,9858
20230912,161500,2506417705,2450,2450,2450,2450,0
20230912,161400,2506417705,2450,2450,2450,2450,0
20230912,161300,2506417705,2450,2450,2450,2450,0
20230912,161200,2506417705,2450,2450,2450,2450,0
20230912,161100,2506417705,2450,2450,2450,2450,0
20230912,161000,2506417705,2450,2450,2450,2450,0
20230912,160900,2506417705,2450,2450,2450,2450,0
20230912,160800,2506417705,2450,2450,2450,2450,0
20230912,160700,2506417705,2450,2450,2450,2450,0
20230912,160600,2506417705,2450,2450,2450,2450,0
20230912,160500,2506417705,2450,2450,2450,2450,0
20230912,160400,2506417705,2450,2450,2450,2450,0
20230912,160300,2506417705,2450,2450,2450,2450,0
20230912,160200,2506417705,2450,2450,2450,2450,0
20230912,160100,2506417705,2450,2450,2450,2450,0
20230912,160000,2506417705,2450,2450,2450,2450,0
20230912,155900,2506417705,2450,2450,2450,2450,0
20230912,155800,2506417705,2450,2450,2450,2450,0
20230912,155700,2506417705,2450,2450,2450,2450,0
20230912,155600,2506417705,2450,2450,2450,2450,0
20230912,155500,2506417705,2450,2450,2450,2450,0
20230912,155400,2506417705,2450,2450,2450,2450,0
20230912,155300,2506417705,2450,2450,2450,2450,0
20230912,155200,2506417705,2450,2450,2450,2450,0
20230912,155100,2506417705,2450,2450,2450,2450,0
20230912,155000,2506417705,2450,2450,2450,2450,0
20230912,154900,2506417705,2450,2450,2450,2450,0
20230912,154800,2506417705,2450,2450,2450,2450,0
20230912,154700,2506417705,2450,2450,2450,2450,0
20230912,154600,2506417705,2450,2450,2450,2450,9858
20230912,154500,2506417705,2450,2450,2450,2450,0
20230912,154400,2506417705,2450,2450,2450,2450,0
20230912,154300,2506417705,2450,2450,2450,2450,0
20230912,154200,2506417705,2450,2450,2450,2450,0
20230912,154100,2506417705,2450,2450,2450,2450,0
20230912,154000,2506417705,2450,2450,2450,2450,0
20230912,153900,2506417705,2450,2450,2450,2450,0
20230912,153800,2506417705,2450,2450,2450,2450,0
20230912,153700,2506417705,2450,2450,2450,2450,0
20230912,153600,2506417705,2450,2450,2450,2450,0
20230912,153500,2506417705,2450,2450,2450,2450,0
20230912,153400,2506417705,2450,2450,2450,2450,0
20230912,153300,2506417705,2450,2450,2450,2450,0
20230912,153200,2506417705,2450,2450,2450,2450,0
20230912,153100,2506417705,2450,2450,2450,2450,0
20230912,153000,2506417705,2450,2450,2450,2450,9858
20230912,152900,2482265605,2495,2495,2495,2495,0
20230912,152800,2482265605,2495,2495,2495,2495,0
20230912,152700,2482265605,2495,2495,2495,2495,0
20230912,152600,2482265605,2495,2495,2495,2495,0
20230912,152500,2482265605,2495,2495,2495,2495,0
20230912,152400,2482265605,2495,2495,2495,2495,0
20230912,152300,2482265605,2495,2495,2495,2495,0
20230912,152200,2482265605,2495,2495,2495,2495,0
20230912,152100,2482265605,2495,2495,2495,2495,0
20230912,152000,2482265605,2495,2495,2495,2495,0
20230912,151900,2482265605,2495,2440,2495,2440,22292
20230912,151800,2427344590,2440,2430,2440,2410,7032
20230912,151700,2410255735,2430,2430,2430,2415,211
20230912,151600,2409746005,2430,2420,2430,2415,1840
20230912,151500,2405287830,2420,2420,2420,2415,860
20230912,151400,2403210050,2420,2415,2420,2410,7689
20230912,151300,2384644470,2420,2420,2420,2415,3746
20230912,151200,2375592500,2420,2420,2420,2420,2135
20230912,151100,2370425800,2420,2420,2420,2410,207
20230912,151000,2369925205,2410,2420,2420,2410,6609
20230912,150900,2353983745,2415,2415,2415,2415,2097
20230912,150800,2348919490,2430,2420,2430,2420,58
20230912,150700,2348779080,2430,2420,2430,2420,219
20230912,150600,2348248740,2420,2420,2420,2420,4303
20230912,150500,2337835480,2420,2425,2425,2420,393
20230912,150400,2336883820,2430,2430,2430,2420,109
20230912,150300,2336619950,2425,2430,2430,2425,1110
20230912,150200,2333927200,2425,2420,2435,2420,1033
20230912,150100,2331422420,2425,2420,2425,2420,451
20230912,150000,2330330995,2425,2425,2425,2425,33
20230912,145900,2330250970,2420,2420,2420,2420,2144
20230912,145800,2325062490,2425,2430,2430,2425,703
20230912,145700,2323357705,2430,2435,2435,2430,78
20230912,145600,2323168160,2430,2430,2430,2430,388
20230912,145500,2322225320,2425,2430,2430,2425,367
20230912,145400,2321333515,2430,2420,2430,2415,735
20230912,145300,2319554385,2420,2420,2420,2420,4
20230912,145200,2319544705,2420,2425,2430,2420,421
20230912,145100,2318523775,2420,2420,2430,2420,4
20230912,145000,2318514085,2430,2420,2430,2415,2328
20230912,144900,2312887715,2420,2425,2435,2420,5231
20230912,144800,2300227775,2420,2425,2440,2420,2856
20230912,144700,2293305490,2425,2440,2440,2425,52
20230912,144600,2293178625,2440,2440,2440,2440,200
20230912,144500,2292690625,2440,2425,2440,2425,100
20230912,144400,2292448110,2440,2430,2440,2425,383
20230912,144300,2291517505,2440,2440,2440,2440,1000
20230912,144200,2289077505,2440,2440,2440,2440,20
20230912,144100,2289028705,2440,2440,2440,2440,50
20230912,144000,2288906705,2440,2445,2445,2440,27
20230912,143900,2288840820,2425,2430,2430,2425,3736
20230912,143800,2279778270,2445,2430,2445,2430,51
20230912,143700,2279654325,2430,2445,2445,2430,1443
20230912,143600,2276143950,2445,2445,2445,2445,8
20230912,143500,2276124390,2445,2445,2445,2445,33
20230912,143400,2276043705,2445,2430,2445,2430,1511
20230912,143300,2272371810,2445,2445,2445,2435,1001
20230912,143200,2269934350,2455,2455,2455,2455,193
20230912,143100,2269460535,2450,2450,2455,2450,452
20230912,143000,2268353130,2450,2450,2450,2450,0
20230912,142900,2268353130,2450,2445,2450,2435,1180
20230912,142800,2265472560,2450,2450,2450,2450,102
20230912,142700,2265222660,2445,2445,2445,2440,452
20230912,142600,2264117595,2445,2445,2445,2445,120
20230912,142500,2263824195,2445,2435,2445,2435,1045
20230912,142400,2261269610,2435,2435,2445,2435,106
20230912,142300,2261011450,2435,2445,2445,2435,106
20230912,142200,2260753330,2435,2435,2435,2435,40
20230912,142100,2260655930,2435,2440,2440,2435,151
20230912,142000,2260287900,2440,2440,2440,2440,1000
20230912,141900,2257847900,2440,2435,2445,2430,1431
20230912,141800,2254370235,2440,2440,2440,2440,58
20230912,141700,2254228715,2445,2445,2445,2445,0
20230912,141600,2254228715,2445,2445,2445,2445,240
20230912,141500,2253641915,2445,2445,2445,2445,0
20230912,141400,2253641915,2445,2450,2450,2430,3503
20230912,141300,2245117735,2445,2450,2450,2445,527
20230912,141200,2243828570,2455,2435,2455,2435,3012
20230912,141100,2236444945,2450,2445,2450,2435,2991
20230912,141000,2229161705,2450,2435,2450,2435,103
20230912,140900,2228909445,2435,2445,2445,2435,301
20230912,140800,2228176295,2450,2450,2450,2450,20
20230912,140700,2228127295,2450,2435,2450,2435,1753
20230912,140600,2223849430,2440,2420,2440,2420,6273
20230912,140500,2208618625,2420,2430,2430,2420,9581
20230912,140400,2185419040,2430,2430,2430,2430,6589
20230912,140300,2169407770,2430,2435,2435,2430,300
20230912,140200,2168678270,2435,2435,2435,2435,1797
20230912,140100,2164302575,2430,2430,2435,2430,2961
20230912,140000,2157105060,2435,2440,2440,2430,1838
20230912,135900,2152632350,2435,2435,2435,2435,403
20230912,135800,2151651045,2440,2440,2440,2440,35
20230912,135700,2151565645,2440,2440,2440,2435,1563
20230912,135600,2147758235,2440,2440,2440,2440,364
20230912,135500,2146870075,2435,2455,2455,2435,3911
20230912,135400,2137340150,2440,2450,2450,2440,1000
20230912,135300,2134900065,2455,2455,2455,2455,0
20230912,135200,2134900065,2455,2455,2455,2440,8638
20230912,135100,2113767445,2455,2455,2455,2455,0
20230912,135000,2113767445,2455,2450,2455,2450,1584
20230912,134900,2109886430,2455,2450,2455,2450,1682
20230912,134800,2105763030,2455,2455,2455,2455,151
20230912,134700,2105392325,2455,2450,2455,2450,130
20230912,134600,2105073180,2450,2455,2455,2450,1638
20230912,134500,2101055030,2460,2460,2460,2455,997
20230912,134400,2098606860,2460,2460,2460,2460,139
20230912,134300,2098264920,2460,2460,2460,2460,90
20230912,134200,2098043520,2455,2460,2460,2455,2824
20230912,134100,2091110450,2460,2460,2460,2460,214
20230912,134000,2090584010,2465,2465,2465,2465,0
20230912,133900,2090584010,2465,2465,2465,2465,2
20230912,133800,2090579080,2465,2465,2465,2465,115
20230912,133700,2090295605,2475,2455,2475,2455,2
20230912,133600,2090290675,2475,2475,2475,2475,1
20230912,133500,2090288200,2455,2460,2480,2455,1007
20230912,133400,2087815485,2470,2455,2470,2455,1574
20230912,133300,2083950530,2460,2460,2460,2460,5
20230912,133200,2083938230,2470,2460,2470,2460,3044
20230912,133100,2076449980,2460,2465,2470,2460,931
20230912,133000,2074155550,2470,2470,2470,2470,0
20230912,132900,2074155550,2470,2470,2470,2470,100
20230912,132800,2073908550,2470,2465,2470,2465,649
20230912,132700,2072308755,2465,2465,2465,2460,290
20230912,132600,2071594900,2465,2465,2465,2460,191
20230912,132500,2071124535,2465,2460,2465,2460,61
20230912,132400,2070974270,2465,2465,2465,2465,2
20230912,132300,2070969340,2460,2460,2460,2460,400
20230912,132200,2069985340,2465,2465,2465,2465,1
20230912,132100,2069982875,2455,2455,2465,2455,207
20230912,132000,2069474680,2455,2455,2465,2455,1175
20230912,131900,2066584705,2460,2465,2465,2460,3020
20230912,131800,2059155480,2455,2460,2460,2455,972
20230912,131700,2056765610,2470,2460,2470,2460,250
20230912,131600,2056150595,2460,2460,2460,2460,61
20230912,131500,2056000535,2470,2470,2470,2465,341
20230912,131400,2055159765,2470,2460,2475,2455,3684
20230912,131300,2046108490,2465,2465,2465,2460,1994
20230912,131200,2041196395,2475,2475,2475,2475,7
20230912,131100,2041179070,2475,2465,2475,2465,356
20230912,131000,2040301510,2480,2480,2480,2480,0
20230912,130900,2040301510,2480,2475,2480,2475,47
20230912,130800,2040185150,2465,2480,2480,2465,1093
20230912,130700,2037484745,2485,2485,2485,2485,4
20230912,130600,2037474805,2490,2490,2490,2490,0
20230912,130500,2037474805,2490,2470,2490,2470,371
20230912,130400,2036558265,2475,2465,2475,2465,831
20230912,130300,2034504840,2465,2475,2475,2465,1184
20230912,130200,2031581435,2475,2475,2475,2470,456
20230912,130100,2030454605,2475,2480,2480,2475,576
20230912,130000,2029027925,2495,2495,2495,2495,0
20230912,125900,2029027925,2495,2485,2495,2485,806
20230912,125800,2027025005,2495,2490,2495,2485,319
20230912,125700,2026230850,2485,2490,2495,2485,1179
20230912,125600,2023296510,2495,2495,2495,2490,401
20230912,125500,2022296265,2495,2480,2495,2480,301
20230912,125400,2021548670,2480,2485,2485,2475,721
20230912,125300,2019759070,2485,2485,2485,2485,780
20230912,125200,2017820770,2485,2475,2485,2475,1304
20230912,125100,2014590785,2475,2475,2475,2475,110
20230912,125000,2014318535,2475,2465,2475,2465,1052
20230912,124900,2011714935,2465,2465,2465,2465,379
20230912,124800,2010780700,2475,2470,2475,2465,61
20230912,124700,2010629870,2470,2470,2470,2470,6
20230912,124600,2010615050,2475,2475,2475,2475,5
20230912,124500,2010602675,2465,2465,2465,2465,377
20230912,124400,2009673370,2465,2465,2465,2465,0
20230912,124300,2009673370,2465,2465,2465,2465,0
20230912,124200,2009673370,2465,2465,2465,2465,7
20230912,124100,2009656115,2465,2465,2465,2465,0
20230912,124000,2009656115,2465,2465,2465,2465,423
20230912,123900,2008613420,2465,2460,2465,2460,2650
20230912,123800,2002094415,2465,2470,2470,2465,263
20230912,123700,2001445980,2465,2470,2470,2465,40
20230912,123600,2001347280,2470,2470,2475,2470,237
20230912,123500,2000761655,2470,2460,2470,2460,477
20230912,123400,1999588175,2470,2470,2470,2470,14
20230912,123300,1999553595,2470,2465,2470,2465,1644
20230912,123200,1995493265,2465,2465,2465,2465,80
20230912,123100,1995296065,2465,2465,2470,2465,326
20230912,123000,1994492445,2465,2465,2465,2465,514
20230912,122900,1993225435,2470,2465,2470,2465,354
20230912,122800,1992352300,2465,2460,2465,2460,1381
20230912,122700,1988949850,2465,2455,2465,2455,1343
20230912,122600,1985646640,2460,2455,2460,2450,1901
20230912,122500,1980979670,2455,2455,2460,2455,1324
20230912,122400,1977727205,2455,2450,2455,2445,1094
20230912,122300,1975050625,2455,2450,2455,2445,435
20230912,122200,1973985415,2450,2450,2450,2445,261
20230912,122100,1973346380,2450,2445,2455,2445,600
20230912,122000,1971876280,2445,2445,2445,2440,1581
20230912,121900,1968010880,2445,2440,2445,2440,6
20230912,121800,1967996230,2435,2435,2435,2435,247
20230912,121700,1967394785,2435,2440,2445,2435,5618
20230912,121600,1953714865,2435,2435,2435,2435,40
20230912,121500,1953617465,2435,2435,2445,2430,1207
20230912,121400,1950683060,2445,2445,2445,2445,354
20230912,121300,1949817530,2430,2440,2445,2430,116
20230912,121200,1949534655,2430,2430,2445,2430,1906
20230912,121100,1944893620,2435,2445,2445,2430,7452
20230912,121000,1926740510,2445,2455,2455,2445,8194
20230912,120900,1906671650,2455,2450,2455,2450,110
20230912,120800,1906401605,2460,2455,2460,2455,26
20230912,120700,1906337660,2455,2455,2455,2455,700
20230912,120600,1904619160,2455,2460,2460,2455,300
20230912,120500,1903881760,2455,2460,2460,2455,320
20230912,120400,1903096110,2455,2450,2455,2450,346
20230912,120300,1902248405,2450,2450,2450,2450,35
20230912,120200,1902162655,2460,2460,2460,2460,20
20230912,120100,1902113455,2455,2455,2455,2455,87
20230912,120000,1901899870,2460,2455,2460,2455,528
20230912,115900,1900601125,2455,2460,2460,2455,2581
20230912,115800,1894257670,2465,2465,2465,2465,303
20230912,115700,1893510775,2465,2465,2465,2460,7916
20230912,115600,1873999365,2465,2465,2465,2465,91
20230912,115500,1873775050,2465,2465,2465,2465,20
20230912,115400,1873725750,2465,2460,2465,2460,1711
20230912,115300,1869508275,2465,2450,2465,2450,12
20230912,115200,1869478785,2465,2460,2465,2460,81
20230912,115100,1869279515,2460,2460,2460,2450,62
20230912,115000,1869127505,2450,2450,2450,2450,0
20230912,114900,1869127505,2450,2450,2450,2450,324
20230912,114800,1868333705,2450,2450,2450,2450,19
20230912,114700,1868287155,2450,2455,2455,2450,1754
20230912,114600,1863984285,2455,2455,2455,2455,200
20230912,114500,1863493285,2455,2455,2465,2455,416
20230912,114400,1862471355,2465,2465,2465,2465,1000
20230912,114300,1860006355,2455,2455,2455,2455,639
20230912,114200,1858437610,2450,2450,2450,2450,4100
20230912,114100,1848392610,2450,2455,2455,2450,472
20230912,114000,1847236120,2455,2450,2455,2450,1120
20230912,113900,1844486670,2450,2450,2455,2450,767
20230912,113800,1842607515,2450,2450,2450,2450,1563
20230912,113700,1838778165,2465,2460,2465,2450,16489
20230912,113600,1798241950,2460,2465,2465,2460,292
20230912,113500,1797523170,2465,2460,2465,2460,25
20230912,113400,1797461645,2460,2460,2460,2460,596
20230912,113300,1795995485,2465,2470,2470,2465,891
20230912,113200,1793795985,2470,2465,2470,2460,321
20230912,113100,1793004785,2465,2465,2470,2460,1004
20230912,113000,1790529925,2465,2465,2465,2465,4074
20230912,112900,1780487515,2465,2465,2465,2465,0
20230912,112800,1780487515,2465,2465,2465,2465,1183
20230912,112700,1777571420,2465,2470,2470,2465,787
20230912,112600,1775631065,2465,2465,2465,2465,1
20230912,112500,1775628600,2470,2465,2470,2465,3047
20230912,112400,1768117460,2470,2480,2480,2470,4236
20230912,112300,1757654530,2470,2480,2480,2470,4421
20230912,112200,1746719900,2485,2480,2485,2475,1637
20230912,112100,1742664010,2480,2480,2480,2480,60
20230912,112000,1742515210,2485,2480,2485,2475,8415
20230912,111900,1721681635,2485,2485,2485,2485,1
20230912,111800,1721679150,2485,2480,2485,2480,14
20230912,111700,1721644410,2480,2480,2480,2480,890
20230912,111600,1719437210,2480,2480,2480,2480,2395
20230912,111500,1713497610,2480,2480,2480,2480,4339
20230912,111400,1702736890,2485,2485,2485,2485,150
20230912,111300,1702364140,2485,2485,2485,2485,580
20230912,111200,1700922840,2485,2480,2485,2480,345
20230912,111100,1700067235,2485,2485,2485,2485,50
20230912,111000,1699942985,2485,2485,2485,2485,41
20230912,110900,1699841100,2480,2485,2485,2480,170
20230912,110800,1699419050,2485,2485,2485,2485,24
20230912,110700,1699359410,2485,2475,2485,2475,2848
20230912,110600,1692299480,2480,2475,2480,2475,321
20230912,110500,1691505000,2480,2480,2480,2480,0
20230912,110400,1691505000,2480,2475,2480,2475,308
20230912,110300,1690742650,2475,2480,2480,2475,1889
20230912,110200,1686067370,2475,2475,2475,2475,2116
20230912,110100,1680830270,2475,2480,2485,2475,1411
20230912,110000,1677330990,2480,2480,2480,2480,262
20230912,105900,1676681230,2480,2480,2480,2480,4993
20230912,105800,1664298590,2480,2480,2480,2480,0
20230912,105700,1664298590,2480,2480,2485,2480,640
20230912,105600,1662711290,2485,2485,2485,2485,1
20230912,105500,1662708805,2475,2485,2485,2475,3539
20230912,105400,1653932410,2485,2475,2485,2475,8934
20230912,105300,1631777790,2475,2470,2475,2470,2603
20230912,105200,1625335615,2475,2470,2475,2470,7839
20230912,105100,1605973275,2475,2480,2480,2475,1199
20230912,105000,1603004245,2475,2475,2480,2470,1834
20230912,104900,1598464785,2475,2475,2480,2475,1358
20230912,104800,1595103710,2475,2480,2485,2475,2769
20230912,104700,1588242095,2480,2485,2485,2480,955
20230912,104600,1585871435,2485,2480,2485,2480,1586
20230912,104500,1581933350,2480,2485,2485,2480,5089
20230912,104400,1569312170,2485,2485,2485,2480,2956
20230912,104300,1561968010,2485,2480,2485,2480,1750
20230912,104200,1557621550,2485,2480,2485,2480,3917
20230912,104100,1547902335,2485,2480,2485,2480,888
20230912,104000,1545698345,2485,2490,2490,2480,2483
20230912,103900,1539539065,2490,2490,2495,2485,17121
20230912,103800,1496946375,2495,2495,2495,2495,610
20230912,103700,1495424425,2495,2500,2500,2490,6921
20230912,103600,1478166205,2500,2495,2500,2490,520
20230912,103500,1476870700,2500,2495,2500,2490,971
20230912,103400,1474452225,2500,2495,2500,2490,1424
20230912,103300,1470905170,2495,2495,2495,2490,1458
20230912,103200,1467269960,2495,2500,2500,2495,477
20230912,103100,1466079660,2500,2495,2500,2495,178
20230912,103000,1465635350,2490,2500,2500,2490,2561
20230912,102900,1459244750,2500,2500,2500,2495,908
20230912,102800,1456975130,2495,2500,2500,2495,652
20230912,102700,1455347255,2500,2495,2500,2495,2311
20230912,102600,1449573610,2495,2500,2500,2495,5370
20230912,102500,1436155610,2505,2505,2505,2505,1132
20230912,102400,1433319950,2500,2505,2505,2500,273
20230912,102300,1432636245,2500,2500,2500,2500,984
20230912,102200,1430176245,2495,2500,2500,2495,1566
20230912,102100,1426263045,2500,2500,2500,2500,31
20230912,102000,1426185545,2500,2505,2505,2500,1310
20230912,101900,1422905530,2505,2505,2505,2505,1041
20230912,101800,1420297825,2500,2500,2500,2500,640
20230912,101700,1418697825,2500,2500,2500,2500,2311
20230912,101600,1412920325,2505,2505,2505,2505,358
20230912,101500,1412023535,2505,2500,2505,2500,634
20230912,101400,1410436365,2505,2500,2505,2500,3742
20230912,101300,1401071285,2495,2500,2500,2495,1010
20230912,101200,1398546300,2500,2495,2500,2495,1371
20230912,101100,1395125650,2495,2495,2495,2495,6502
20230912,101000,1378903160,2495,2495,2495,2495,311
20230912,100900,1378127215,2500,2500,2500,2495,614
20230912,100800,1376592265,2500,2500,2500,2500,80
20230912,100700,1376392265,2510,2510,2510,2510,0
20230912,100600,1376392265,2510,2505,2510,2495,1811
20230912,100500,1371865935,2505,2510,2510,2505,353
20230912,100400,1370980420,2510,2510,2510,2510,150
20230912,100300,1370603920,2510,2505,2510,2500,11905
20230912,100200,1340776210,2505,2505,2505,2500,1033
20230912,100100,1338191045,2505,2500,2505,2495,8274
20230912,100000,1317506815,2500,2495,2500,2490,5305
20230912,095900,1304267230,2495,2500,2500,2495,2549
20230912,095800,1297900585,2500,2495,2500,2495,499
20230912,095700,1296655560,2495,2495,2500,2495,4658
20230912,095600,1285033840,2495,2500,2500,2495,9359
20230912,095500,1261678840,2500,2500,2500,2500,3251
20230912,095400,1253551340,2500,2510,2510,2500,3862
20230912,095300,1243874730,2510,2505,2510,2505,4397
20230912,095200,1232853280,2505,2505,2505,2495,3097
20230912,095100,1225121625,2495,2495,2505,2495,11563
20230912,095000,1196251000,2500,2495,2500,2495,8459
20230912,094900,1175125455,2495,2505,2505,2495,7040
20230912,094800,1157530255,2505,2500,2505,2500,92
20230912,094700,1157300135,2500,2500,2510,2500,3631
20230912,094600,1148222585,2510,2500,2510,2500,691
20230912,094500,1146495075,2500,2520,2520,2500,8614
20230912,094400,1124939365,2520,2520,2520,2520,3
20230912,094300,1124931805,2515,2500,2515,2500,21428
20230912,094200,1071305755,2505,2510,2510,2495,5256
20230912,094100,1058185005,2510,2505,2510,2495,11169
20230912,094000,1030265525,2505,2510,2510,2505,1585
20230912,093900,1026287275,2505,2505,2510,2505,4797
20230912,093800,1014270780,2510,2510,2510,2505,1487
20230912,093700,1010540930,2510,2510,2515,2510,2028
20230912,093600,1005446255,2515,2510,2515,2510,102
20230912,093500,1005190230,2510,2505,2510,2505,2203
20230912,093400,999660755,2505,2505,2510,2500,3015
20230912,093300,992117255,2505,2505,2510,2500,862
20230912,093200,989957905,2505,2510,2510,2500,8639
20230912,093100,968341070,2510,2515,2515,2505,2195
20230912,093000,962834150,2515,2495,2515,2495,5041
20230912,092900,950238765,2495,2505,2505,2495,11534
20230912,092800,921458590,2495,2500,2510,2495,10965
20230912,092700,894081400,2500,2515,2520,2500,6160
20230912,092600,878653260,2515,2530,2535,2515,7305
20230912,092500,860229890,2535,2535,2540,2525,4920
20230912,092400,847780490,2535,2535,2540,2530,4608
20230912,092300,836099375,2535,2540,2540,2535,1000
20230912,092200,833561875,2540,2535,2540,2535,986
20230912,092100,831060300,2535,2535,2540,2535,4360
20230912,092000,819991530,2540,2540,2545,2540,2391
20230912,091900,813918250,2540,2540,2540,2540,14148
20230912,091800,777982330,2545,2555,2555,2545,5471
20230912,091700,764038905,2555,2550,2555,2550,1083
20230912,091600,761275840,2545,2535,2550,2535,12020
20230912,091500,730671505,2540,2530,2540,2530,3140
20230912,091400,722711905,2535,2540,2545,2525,18262
20230912,091300,676352960,2535,2540,2545,2535,8030
20230912,091200,655947895,2540,2540,2545,2535,6629
20230912,091100,639119800,2540,2555,2555,2525,26167
20230912,091000,572653220,2555,2505,2560,2505,53306
20230912,090900,437432485,2505,2510,2510,2500,8671
20230912,090800,415733485,2515,2520,2525,2510,31015
20230912,090700,337627065,2510,2525,2530,2510,10347
20230912,090600,311564355,2535,2535,2540,2525,11613
20230912,090500,282141360,2535,2530,2540,2530,26142
20230912,090400,215895645,2530,2515,2530,2515,16879
20230912,090300,173273560,2515,2515,2515,2510,1565
20230912,090200,169341680,2515,2485,2515,2470,7499
20230912,090100,150703865,2495,2515,2515,2475,29022
20230912,090000,78172420,2515,2520,2520,2510,30649