356680/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,204400,4977812555,4685,4685,4685,4685,59760
20230908,204300,4977812555,4685,4685,4685,4685,0
20230908,204200,4977812555,4685,4685,4685,4685,0
20230908,204100,4977812555,4685,4685,4685,4685,0
20230908,204000,4977812555,4685,4685,4685,4685,0
20230908,203900,4977812555,4685,4685,4685,4685,0
20230908,203800,4977812555,4685,4685,4685,4685,0
20230908,203700,4977812555,4685,4685,4685,4685,0
20230908,203600,4977812555,4685,4685,4685,4685,0
20230908,203500,4977812555,4685,4685,4685,4685,0
20230908,203400,4977812555,4685,4685,4685,4685,0
20230908,203300,4977812555,4685,4685,4685,4685,0
20230908,203200,4977812555,4685,4685,4685,4685,0
20230908,203100,4977812555,4685,4685,4685,4685,0
20230908,203000,4977812555,4685,4685,4685,4685,0
20230908,202900,4977812555,4685,4685,4685,4685,0
20230908,202800,4977812555,4685,4685,4685,4685,0
20230908,202700,4977812555,4685,4685,4685,4685,0
20230908,202600,4977812555,4685,4685,4685,4685,0
20230908,202500,4977812555,4685,4685,4685,4685,0
20230908,202400,4977812555,4685,4685,4685,4685,0
20230908,202300,4977812555,4685,4685,4685,4685,0
20230908,202200,4977812555,4685,4685,4685,4685,0
20230908,202100,4977812555,4685,4685,4685,4685,0
20230908,202000,4977812555,4685,4685,4685,4685,0
20230908,201900,4977812555,4685,4685,4685,4685,0
20230908,201800,4977812555,4685,4685,4685,4685,0
20230908,201700,4977812555,4685,4685,4685,4685,0
20230908,201600,4977812555,4685,4685,4685,4685,0
20230908,201500,4977812555,4685,4685,4685,4685,0
20230908,201400,4977812555,4685,4685,4685,4685,59760
20230908,201300,4977812555,4685,4685,4685,4685,0
20230908,201200,4977812555,4685,4685,4685,4685,0
20230908,201100,4977812555,4685,4685,4685,4685,0
20230908,201000,4977812555,4685,4685,4685,4685,0
20230908,200900,4977812555,4685,4685,4685,4685,0
20230908,200800,4977812555,4685,4685,4685,4685,0
20230908,200700,4977812555,4685,4685,4685,4685,0
20230908,200600,4977812555,4685,4685,4685,4685,0
20230908,200500,4977812555,4685,4685,4685,4685,0
20230908,200400,4977812555,4685,4685,4685,4685,0
20230908,200300,4977812555,4685,4685,4685,4685,0
20230908,200200,4977812555,4685,4685,4685,4685,0
20230908,200100,4977812555,4685,4685,4685,4685,0
20230908,200000,4977812555,4685,4685,4685,4685,0
20230908,195900,4977812555,4685,4685,4685,4685,0
20230908,195800,4977812555,4685,4685,4685,4685,0
20230908,195700,4977812555,4685,4685,4685,4685,0
20230908,195600,4977812555,4685,4685,4685,4685,0
20230908,195500,4977812555,4685,4685,4685,4685,0
20230908,195400,4977812555,4685,4685,4685,4685,0
20230908,195300,4977812555,4685,4685,4685,4685,0
20230908,195200,4977812555,4685,4685,4685,4685,0
20230908,195100,4977812555,4685,4685,4685,4685,0
20230908,195000,4977812555,4685,4685,4685,4685,0
20230908,194900,4977812555,4685,4685,4685,4685,0
20230908,194800,4977812555,4685,4685,4685,4685,0
20230908,194700,4977812555,4685,4685,4685,4685,0
20230908,194600,4977812555,4685,4685,4685,4685,0
20230908,194500,4977812555,4685,4685,4685,4685,0
20230908,194400,4977812555,4685,4685,4685,4685,59760
20230908,194300,4977812555,4685,4685,4685,4685,0
20230908,194200,4977812555,4685,4685,4685,4685,0
20230908,194100,4977812555,4685,4685,4685,4685,0
20230908,194000,4977812555,4685,4685,4685,4685,0
20230908,193900,4977812555,4685,4685,4685,4685,0
20230908,193800,4977812555,4685,4685,4685,4685,0
20230908,193700,4977812555,4685,4685,4685,4685,0
20230908,193600,4977812555,4685,4685,4685,4685,0
20230908,193500,4977812555,4685,4685,4685,4685,0
20230908,193400,4977812555,4685,4685,4685,4685,0
20230908,193300,4977812555,4685,4685,4685,4685,0
20230908,193200,4977812555,4685,4685,4685,4685,0
20230908,193100,4977812555,4685,4685,4685,4685,0
20230908,193000,4977812555,4685,4685,4685,4685,0
20230908,192900,4977812555,4685,4685,4685,4685,0
20230908,192800,4977812555,4685,4685,4685,4685,0
20230908,192700,4977812555,4685,4685,4685,4685,0
20230908,192600,4977812555,4685,4685,4685,4685,0
20230908,192500,4977812555,4685,4685,4685,4685,0
20230908,192400,4977812555,4685,4685,4685,4685,0
20230908,192300,4977812555,4685,4685,4685,4685,0
20230908,192200,4977812555,4685,4685,4685,4685,0
20230908,192100,4977812555,4685,4685,4685,4685,0
20230908,192000,4977812555,4685,4685,4685,4685,0
20230908,191900,4977812555,4685,4685,4685,4685,0
20230908,191800,4977812555,4685,4685,4685,4685,0
20230908,191700,4977812555,4685,4685,4685,4685,0
20230908,191600,4977812555,4685,4685,4685,4685,0
20230908,191500,4977812555,4685,4685,4685,4685,0
20230908,191400,4977812555,4685,4685,4685,4685,59760
20230908,191300,4977812555,4685,4685,4685,4685,0
20230908,191200,4977812555,4685,4685,4685,4685,0
20230908,191100,4977812555,4685,4685,4685,4685,0
20230908,191000,4977812555,4685,4685,4685,4685,0
20230908,190900,4977812555,4685,4685,4685,4685,0
20230908,190800,4977812555,4685,4685,4685,4685,0
20230908,190700,4977812555,4685,4685,4685,4685,0
20230908,190600,4977812555,4685,4685,4685,4685,0
20230908,190500,4977812555,4685,4685,4685,4685,0
20230908,190400,4977812555,4685,4685,4685,4685,0
20230908,190300,4977812555,4685,4685,4685,4685,0
20230908,190200,4977812555,4685,4685,4685,4685,0
20230908,190100,4977812555,4685,4685,4685,4685,0
20230908,190000,4977812555,4685,4685,4685,4685,0
20230908,185900,4977812555,4685,4685,4685,4685,0
20230908,185800,4977812555,4685,4685,4685,4685,0
20230908,185700,4977812555,4685,4685,4685,4685,0
20230908,185600,4977812555,4685,4685,4685,4685,0
20230908,185500,4977812555,4685,4685,4685,4685,0
20230908,185400,4977812555,4685,4685,4685,4685,0
20230908,185300,4977812555,4685,4685,4685,4685,0
20230908,185200,4977812555,4685,4685,4685,4685,0
20230908,185100,4977812555,4685,4685,4685,4685,0
20230908,185000,4977812555,4685,4685,4685,4685,0
20230908,184900,4977812555,4685,4685,4685,4685,0
20230908,184800,4977812555,4685,4685,4685,4685,0
20230908,184700,4977812555,4685,4685,4685,4685,0
20230908,184600,4977812555,4685,4685,4685,4685,0
20230908,184500,4977812555,4685,4685,4685,4685,0
20230908,184400,4977812555,4685,4685,4685,4685,59760
20230908,184300,4977812555,4685,4685,4685,4685,0
20230908,184200,4977812555,4685,4685,4685,4685,0
20230908,184100,4977812555,4685,4685,4685,4685,0
20230908,184000,4977812555,4685,4685,4685,4685,0
20230908,183900,4977812555,4685,4685,4685,4685,0
20230908,183800,4977812555,4685,4685,4685,4685,0
20230908,183700,4977812555,4685,4685,4685,4685,0
20230908,183600,4977812555,4685,4685,4685,4685,0
20230908,183500,4977812555,4685,4685,4685,4685,0
20230908,183400,4977812555,4685,4685,4685,4685,0
20230908,183300,4977812555,4685,4685,4685,4685,0
20230908,183200,4977812555,4685,4685,4685,4685,0
20230908,183100,4977812555,4685,4685,4685,4685,0
20230908,183000,4977812555,4685,4685,4685,4685,0
20230908,182900,4977812555,4685,4685,4685,4685,0
20230908,182800,4977812555,4685,4685,4685,4685,0
20230908,182700,4977812555,4685,4685,4685,4685,0
20230908,182600,4977812555,4685,4685,4685,4685,0
20230908,182500,4977812555,4685,4685,4685,4685,0
20230908,182400,4977812555,4685,4685,4685,4685,0
20230908,182300,4977812555,4685,4685,4685,4685,0
20230908,182200,4977812555,4685,4685,4685,4685,0
20230908,182100,4977812555,4685,4685,4685,4685,0
20230908,182000,4977812555,4685,4685,4685,4685,0
20230908,181900,4977812555,4685,4685,4685,4685,0
20230908,181800,4977812555,4685,4685,4685,4685,0
20230908,181700,4977812555,4685,4685,4685,4685,0
20230908,181600,4977812555,4685,4685,4685,4685,0
20230908,181500,4977812555,4685,4685,4685,4685,0
20230908,181400,4977812555,4685,4685,4685,4685,59760
20230908,181300,4977812555,4685,4685,4685,4685,0
20230908,181200,4977812555,4685,4685,4685,4685,0
20230908,181100,4977812555,4685,4685,4685,4685,0
20230908,181000,4977812555,4685,4685,4685,4685,0
20230908,180900,4977812555,4685,4685,4685,4685,0
20230908,180800,4977812555,4685,4685,4685,4685,0
20230908,180700,4977812555,4685,4685,4685,4685,0
20230908,180600,4977812555,4685,4685,4685,4685,0
20230908,180500,4977812555,4685,4685,4685,4685,0
20230908,180400,4977812555,4685,4685,4685,4685,0
20230908,180300,4977812555,4685,4685,4685,4685,0
20230908,180200,4977812555,4685,4685,4685,4685,0
20230908,180100,4977812555,4685,4685,4685,4685,0
20230908,180000,4977812555,4685,4685,4685,4685,0
20230908,175900,4977812555,4685,4685,4685,4685,0
20230908,175800,4977812555,4685,4685,4685,4685,0
20230908,175700,4977812555,4685,4685,4685,4685,0
20230908,175600,4977812555,4685,4685,4685,4685,0
20230908,175500,4977812555,4685,4685,4685,4685,0
20230908,175400,4977812555,4685,4685,4685,4685,0
20230908,175300,4977812555,4685,4685,4685,4685,0
20230908,175200,4977812555,4685,4685,4685,4685,0
20230908,175100,4977812555,4685,4685,4685,4685,0
20230908,175000,4977812555,4685,4685,4685,4685,0
20230908,174900,4977812555,4685,4685,4685,4685,0
20230908,174800,4977812555,4685,4685,4685,4685,0
20230908,174700,4977812555,4685,4685,4685,4685,0
20230908,174600,4977812555,4685,4685,4685,4685,0
20230908,174500,4977812555,4685,4685,4685,4685,0
20230908,174400,4977812555,4685,4685,4685,4685,59760
20230908,174300,4977812555,4685,4685,4685,4685,0
20230908,174200,4977812555,4685,4685,4685,4685,0
20230908,174100,4977812555,4685,4685,4685,4685,0
20230908,174000,4977812555,4685,4685,4685,4685,0
20230908,173900,4977812555,4685,4685,4685,4685,0
20230908,173800,4977812555,4685,4685,4685,4685,0
20230908,173700,4977812555,4685,4685,4685,4685,0
20230908,173600,4977812555,4685,4685,4685,4685,0
20230908,173500,4977812555,4685,4685,4685,4685,0
20230908,173400,4977812555,4685,4685,4685,4685,0
20230908,173300,4977812555,4685,4685,4685,4685,0
20230908,173200,4977812555,4685,4685,4685,4685,0
20230908,173100,4977812555,4685,4685,4685,4685,0
20230908,173000,4977812555,4685,4685,4685,4685,0
20230908,172900,4977812555,4685,4685,4685,4685,0
20230908,172800,4977812555,4685,4685,4685,4685,0
20230908,172700,4977812555,4685,4685,4685,4685,0
20230908,172600,4977812555,4685,4685,4685,4685,0
20230908,172500,4977812555,4685,4685,4685,4685,0
20230908,172400,4977812555,4685,4685,4685,4685,0
20230908,172300,4977812555,4685,4685,4685,4685,0
20230908,172200,4977812555,4685,4685,4685,4685,0
20230908,172100,4977812555,4685,4685,4685,4685,0
20230908,172000,4977812555,4685,4685,4685,4685,0
20230908,171900,4977812555,4685,4685,4685,4685,0
20230908,171800,4977812555,4685,4685,4685,4685,0
20230908,171700,4977812555,4685,4685,4685,4685,0
20230908,171600,4977812555,4685,4685,4685,4685,0
20230908,171500,4977812555,4685,4685,4685,4685,0
20230908,171400,4977812555,4685,4685,4685,4685,59760
20230908,171300,4977812555,4685,4685,4685,4685,0
20230908,171200,4977812555,4685,4685,4685,4685,0
20230908,171100,4977812555,4685,4685,4685,4685,0
20230908,171000,4977812555,4685,4685,4685,4685,0
20230908,170900,4977812555,4685,4685,4685,4685,0
20230908,170800,4977812555,4685,4685,4685,4685,0
20230908,170700,4977812555,4685,4685,4685,4685,0
20230908,170600,4977812555,4685,4685,4685,4685,0
20230908,170500,4977812555,4685,4685,4685,4685,0
20230908,170400,4977812555,4685,4685,4685,4685,0
20230908,170300,4977812555,4685,4685,4685,4685,0
20230908,170200,4977812555,4685,4685,4685,4685,0
20230908,170100,4977812555,4685,4685,4685,4685,0
20230908,170000,4977812555,4685,4685,4685,4685,0
20230908,165900,4977812555,4685,4685,4685,4685,0
20230908,165800,4977812555,4685,4685,4685,4685,0
20230908,165700,4977812555,4685,4685,4685,4685,0
20230908,165600,4977812555,4685,4685,4685,4685,0
20230908,165500,4977812555,4685,4685,4685,4685,0
20230908,165400,4977812555,4685,4685,4685,4685,0
20230908,165300,4977812555,4685,4685,4685,4685,0
20230908,165200,4977812555,4685,4685,4685,4685,0
20230908,165100,4977812555,4685,4685,4685,4685,0
20230908,165000,4977812555,4685,4685,4685,4685,0
20230908,164900,4977812555,4685,4685,4685,4685,0
20230908,164800,4977812555,4685,4685,4685,4685,0
20230908,164700,4977812555,4685,4685,4685,4685,0
20230908,164600,4977812555,4685,4685,4685,4685,0
20230908,164500,4977812555,4685,4685,4685,4685,0
20230908,164400,4977812555,4685,4685,4685,4685,59760
20230908,164300,4977812555,4685,4685,4685,4685,0
20230908,164200,4977812555,4685,4685,4685,4685,0
20230908,164100,4977812555,4685,4685,4685,4685,0
20230908,164000,4977812555,4685,4685,4685,4685,0
20230908,163900,4977812555,4685,4685,4685,4685,0
20230908,163800,4977812555,4685,4685,4685,4685,0
20230908,163700,4977812555,4685,4685,4685,4685,0
20230908,163600,4977812555,4685,4685,4685,4685,0
20230908,163500,4977812555,4685,4685,4685,4685,0
20230908,163400,4977812555,4685,4685,4685,4685,0
20230908,163300,4977812555,4685,4685,4685,4685,0
20230908,163200,4977812555,4685,4685,4685,4685,0
20230908,163100,4977812555,4685,4685,4685,4685,0
20230908,163000,4977812555,4685,4685,4685,4685,0
20230908,162900,4977812555,4685,4685,4685,4685,0
20230908,162800,4977812555,4685,4685,4685,4685,0
20230908,162700,4977812555,4685,4685,4685,4685,0
20230908,162600,4977812555,4685,4685,4685,4685,0
20230908,162500,4977812555,4685,4685,4685,4685,0
20230908,162400,4977812555,4685,4685,4685,4685,0
20230908,162300,4977812555,4685,4685,4685,4685,0
20230908,162200,4977812555,4685,4685,4685,4685,0
20230908,162100,4977812555,4685,4685,4685,4685,0
20230908,162000,4977812555,4685,4685,4685,4685,0
20230908,161900,4977812555,4685,4685,4685,4685,0
20230908,161800,4977812555,4685,4685,4685,4685,0
20230908,161700,4977812555,4685,4685,4685,4685,0
20230908,161600,4977812555,4685,4685,4685,4685,0
20230908,161500,4977812555,4685,4685,4685,4685,0
20230908,161400,4977812555,4685,4685,4685,4685,59760
20230908,161300,4977812555,4685,4685,4685,4685,0
20230908,161200,4977812555,4685,4685,4685,4685,0
20230908,161100,4977812555,4685,4685,4685,4685,0
20230908,161000,4977812555,4685,4685,4685,4685,0
20230908,160900,4977812555,4685,4685,4685,4685,0
20230908,160800,4977812555,4685,4685,4685,4685,0
20230908,160700,4977812555,4685,4685,4685,4685,0
20230908,160600,4977812555,4685,4685,4685,4685,0
20230908,160500,4977812555,4685,4685,4685,4685,0
20230908,160400,4977812555,4685,4685,4685,4685,0
20230908,160300,4977812555,4685,4685,4685,4685,0
20230908,160200,4977812555,4685,4685,4685,4685,0
20230908,160100,4977812555,4685,4685,4685,4685,0
20230908,160000,4977812555,4685,4685,4685,4685,0
20230908,155900,4977812555,4685,4685,4685,4685,0
20230908,155800,4977812555,4685,4685,4685,4685,0
20230908,155700,4977812555,4685,4685,4685,4685,0
20230908,155600,4977812555,4685,4685,4685,4685,0
20230908,155500,4977812555,4685,4685,4685,4685,0
20230908,155400,4977812555,4685,4685,4685,4685,0
20230908,155300,4977812555,4685,4685,4685,4685,0
20230908,155200,4977812555,4685,4685,4685,4685,0
20230908,155100,4977812555,4685,4685,4685,4685,0
20230908,155000,4977812555,4685,4685,4685,4685,0
20230908,154900,4977812555,4685,4685,4685,4685,0
20230908,154800,4977812555,4685,4685,4685,4685,0
20230908,154700,4977812555,4685,4685,4685,4685,0
20230908,154600,4977812555,4685,4685,4685,4685,0
20230908,154500,4977812555,4685,4685,4685,4685,0
20230908,154400,4977812555,4685,4685,4685,4685,59760
20230908,154300,4977812555,4685,4685,4685,4685,0
20230908,154200,4977812555,4685,4685,4685,4685,0
20230908,154100,4977812555,4685,4685,4685,4685,0
20230908,154000,4977812555,4685,4685,4685,4685,0
20230908,153900,4977812555,4685,4685,4685,4685,0
20230908,153800,4977812555,4685,4685,4685,4685,0
20230908,153700,4977812555,4685,4685,4685,4685,0
20230908,153600,4977812555,4685,4685,4685,4685,0
20230908,153500,4977812555,4685,4685,4685,4685,0
20230908,153400,4977812555,4685,4685,4685,4685,0
20230908,153300,4977812555,4685,4685,4685,4685,0
20230908,153200,4977812555,4685,4685,4685,4685,0
20230908,153100,4977812555,4685,4685,4685,4685,0
20230908,153000,4977812555,4685,4685,4685,4685,59760
20230908,152900,4697836955,4735,4735,4735,4735,0
20230908,152800,4697836955,4735,4735,4735,4735,0
20230908,152700,4697836955,4735,4735,4735,4735,0
20230908,152600,4697836955,4735,4735,4735,4735,0
20230908,152500,4697836955,4735,4735,4735,4735,0
20230908,152400,4697836955,4735,4735,4735,4735,0
20230908,152300,4697836955,4735,4735,4735,4735,0
20230908,152200,4697836955,4735,4735,4735,4735,0
20230908,152100,4697836955,4735,4735,4735,4735,0
20230908,152000,4697836955,4735,4735,4735,4735,0
20230908,151900,4697836955,4735,4735,4735,4720,4762
20230908,151800,4675332070,4735,4740,4740,4725,798
20230908,151700,4671560200,4745,4740,4750,4725,2488
20230908,151600,4659793810,4740,4745,4750,4730,995
20230908,151500,4655078820,4750,4740,4750,4730,1956
20230908,151400,4645808825,4735,4730,4735,4720,825
20230908,151300,4641906755,4730,4725,4730,4720,1365
20230908,151200,4635462850,4730,4720,4730,4720,1849
20230908,151100,4626733855,4725,4725,4730,4720,1925
20230908,151000,4617638320,4730,4735,4735,4730,502
20230908,150900,4615263610,4730,4735,4735,4730,125
20230908,150800,4614671890,4730,4740,4740,4730,176
20230908,150700,4613837800,4740,4740,4740,4735,1309
20230908,150600,4607633645,4740,4725,4740,4725,1267
20230908,150500,4601640320,4730,4725,4730,4725,826
20230908,150400,4597736770,4725,4730,4730,4725,2106
20230908,150300,4587783750,4740,4730,4740,4725,620
20230908,150200,4584853255,4730,4730,4745,4730,671
20230908,150100,4581679330,4730,4745,4745,4725,2147
20230908,150000,4571524060,4735,4740,4745,4735,76
20230908,145900,4571163800,4740,4735,4745,4735,324
20230908,145800,4569629390,4735,4735,4735,4730,371
20230908,145700,4567873625,4735,4730,4735,4730,372
20230908,145600,4566112555,4735,4735,4735,4730,730
20230908,145500,4562657250,4745,4750,4750,4735,616
20230908,145400,4559735235,4755,4755,4755,4730,1045
20230908,145300,4554783435,4745,4755,4755,4745,6
20230908,145200,4554754955,4750,4750,4750,4745,76
20230908,145100,4554394135,4755,4755,4755,4755,18
20230908,145000,4554308545,4755,4760,4760,4735,203
20230908,144900,4553342300,4760,4765,4775,4720,7568
20230908,144800,4517521560,4785,4780,4785,4780,102
20230908,144700,4517033540,4760,4760,4760,4760,0
20230908,144600,4517033540,4760,4770,4785,4760,2232
20230908,144500,4506405760,4785,4765,4785,4765,1577
20230908,144400,4498883500,4765,4780,4785,4760,6077
20230908,144300,4469895935,4780,4785,4785,4780,2170
20230908,144200,4459517335,4810,4770,4810,4770,21
20230908,144100,4459417125,4810,4730,4810,4720,13981
20230908,144000,4392475385,4745,4745,4745,4745,0
20230908,143900,4392475385,4745,4750,4750,4705,2779
20230908,143800,4379365095,4720,4745,4750,4720,5481
20230908,143700,4353420860,4745,4745,4745,4740,13
20230908,143600,4353359180,4745,4745,4745,4745,2
20230908,143500,4353349690,4745,4745,4745,4745,13
20230908,143400,4353288005,4745,4735,4745,4735,931
20230908,143300,4348873160,4745,4745,4745,4735,837
20230908,143200,4344906290,4740,4740,4740,4740,20
20230908,143100,4344811490,4740,4745,4745,4740,149
20230908,143000,4344104760,4745,4740,4745,4740,6718
20230908,142900,4312258845,4740,4740,4740,4740,22
20230908,142800,4312154565,4745,4740,4745,4725,348
20230908,142700,4310507455,4745,4730,4745,4725,1004
20230908,142600,4305748630,4740,4740,4745,4725,326
20230908,142500,4304204370,4745,4740,4750,4740,29
20230908,142400,4304066790,4750,4750,4750,4750,10
20230908,142300,4304019290,4750,4740,4755,4740,36
20230908,142200,4303848415,4735,4740,4755,4735,36
20230908,142100,4303677830,4740,4755,4755,4740,1893
20230908,142000,4294696035,4755,4755,4755,4755,0
20230908,141900,4294696035,4755,4750,4755,4750,54
20230908,141800,4294439515,4755,4740,4755,4725,3409
20230908,141700,4278286300,4750,4745,4755,4745,2670
20230908,141600,4265604070,4750,4725,4750,4725,1449
20230908,141500,4258729620,4710,4715,4730,4710,5505
20230908,141400,4232754175,4715,4710,4715,4710,1330
20230908,141300,4226489845,4715,4715,4715,4710,843
20230908,141200,4222516800,4710,4720,4720,4710,1288
20230908,141100,4216444525,4720,4720,4720,4720,1
20230908,141000,4216439805,4720,4720,4720,4710,3392
20230908,140900,4200451485,4730,4720,4730,4720,1539
20230908,140800,4193186515,4725,4740,4755,4720,3218
20230908,140700,4177966540,4760,4760,4760,4760,10
20230908,140600,4177918940,4760,4760,4760,4740,526
20230908,140500,4175418785,4765,4765,4765,4765,133
20230908,140400,4174785040,4765,4735,4765,4735,1766
20230908,140300,4166418380,4740,4755,4755,4730,1624
20230908,140200,4158730170,4745,4760,4760,4745,2095
20230908,140100,4148766350,4765,4765,4765,4765,814
20230908,140000,4144887640,4785,4785,4785,4785,20
20230908,135900,4144791940,4785,4770,4785,4765,733
20230908,135800,4141293375,4770,4765,4770,4765,380
20230908,135700,4139481370,4765,4785,4785,4765,150
20230908,135600,4138766000,4785,4765,4785,4765,2416
20230908,135500,4127225670,4755,4740,4755,4740,642
20230908,135400,4124177930,4740,4740,4740,4735,665
20230908,135300,4121026330,4725,4735,4740,4725,1876
20230908,135200,4112145765,4725,4725,4740,4725,957
20230908,135100,4107623400,4725,4725,4725,4720,1909
20230908,135000,4098610595,4725,4745,4750,4725,1173
20230908,134900,4093066505,4745,4720,4745,4720,817
20230908,134800,4089204460,4730,4750,4755,4715,7401
20230908,134700,4054201370,4745,4770,4770,4745,5000
20230908,134600,4030417055,4780,4750,4785,4750,2198
20230908,134500,4019974540,4750,4770,4775,4750,14011
20230908,134400,3953277835,4775,4775,4775,4770,615
20230908,134300,3950341715,4775,4775,4775,4770,1966
20230908,134200,3940954565,4775,4800,4800,4770,3859
20230908,134100,3922524350,4800,4790,4800,4780,9238
20230908,134000,3878280860,4795,4790,4795,4790,753
20230908,133900,3874673215,4790,4810,4810,4790,3239
20230908,133800,3859141000,4795,4800,4800,4795,1025
20230908,133700,3854221200,4800,4805,4810,4800,977
20230908,133600,3849529235,4805,4805,4810,4805,1132
20230908,133500,3844089700,4805,4805,4810,4805,2742
20230908,133400,3830914290,4805,4805,4805,4800,6732
20230908,133300,3798570770,4805,4810,4810,4805,1636
20230908,133200,3790703970,4810,4815,4815,4810,101
20230908,133100,3790218155,4805,4805,4805,4805,1020
20230908,133000,3785317055,4805,4830,4830,4805,974
20230908,132900,3780636460,4805,4810,4835,4805,3739
20230908,132800,3762605650,4825,4825,4825,4820,1211
20230908,132700,3756765055,4810,4815,4815,4810,522
20230908,132600,3754251740,4815,4810,4815,4810,515
20230908,132500,3751773085,4810,4820,4820,4810,576
20230908,132400,3749002515,4820,4820,4820,4820,352
20230908,132300,3747305875,4820,4815,4820,4815,217
20230908,132200,3746259940,4810,4805,4810,4805,820
20230908,132100,3742316830,4800,4800,4810,4800,473
20230908,132000,3740046030,4800,4800,4800,4800,2421
20230908,131900,3728425230,4800,4805,4805,4800,1447
20230908,131800,3721478130,4795,4800,4805,4795,771
20230908,131700,3717779915,4800,4800,4805,4800,3145
20230908,131600,3702683815,4805,4810,4810,4805,4163
20230908,131500,3682679745,4810,4825,4825,4810,859
20230908,131400,3678546785,4845,4845,4845,4845,0
20230908,131300,3678546785,4845,4845,4845,4845,1
20230908,131200,3678541940,4850,4850,4850,4850,0
20230908,131100,3678541940,4850,4830,4850,4830,2459
20230908,131000,3666641845,4805,4830,4830,4805,853
20230908,130900,3662522880,4800,4805,4805,4800,700
20230908,130800,3659162870,4800,4815,4815,4800,1707
20230908,130700,3650954795,4830,4835,4835,4805,382
20230908,130600,3649116450,4800,4805,4805,4800,1805
20230908,130500,3640445345,4805,4815,4815,4805,2151
20230908,130400,3630098250,4815,4820,4820,4815,807
20230908,130300,3626210865,4830,4835,4835,4820,120
20230908,130200,3625630865,4835,4820,4835,4820,440
20230908,130100,3623508490,4820,4820,4820,4820,51
20230908,130000,3623262670,4835,4830,4835,4830,16
20230908,125900,3623185320,4815,4835,4835,4815,391
20230908,125800,3621295615,4835,4810,4835,4810,827
20230908,125700,3617311300,4810,4815,4840,4810,1338
20230908,125600,3610872160,4840,4820,4840,4805,3136
20230908,125500,3595788255,4845,4820,4845,4820,782
20230908,125400,3592018865,4820,4820,4840,4810,5095
20230908,125300,3567481835,4840,4825,4840,4820,477
20230908,125200,3565180820,4840,4835,4845,4825,4238
20230908,125100,3544718680,4850,4830,4850,4825,220
20230908,125000,3543655920,4830,4835,4835,4830,729
20230908,124900,3540134800,4850,4835,4850,4830,1284
20230908,124800,3533928595,4835,4850,4850,4830,493
20230908,124700,3531546510,4830,4850,4855,4830,1168
20230908,124600,3525898280,4855,4850,4860,4840,811
20230908,124500,3521972795,4865,4865,4865,4850,803
20230908,124400,3518066215,4865,4855,4865,4845,1092
20230908,124300,3512774940,4855,4840,4865,4840,136
20230908,124200,3512116435,4835,4855,4880,4835,819
20230908,124100,3508150605,4850,4880,4880,4850,248
20230908,124000,3506940395,4880,4900,4900,4880,69
20230908,123900,3506602315,4910,4810,4910,4810,3690
20230908,123800,3488659590,4815,4820,4820,4815,2971
20230908,123700,3474353330,4820,4820,4820,4820,763
20230908,123600,3470675670,4825,4840,4840,4820,844
20230908,123500,3466604570,4840,4820,4845,4820,455
20230908,123400,3464409580,4845,4845,4850,4820,3989
20230908,123300,3445146535,4845,4875,4875,4845,2396
20230908,123200,3433513150,4855,4880,4920,4845,14273
20230908,123100,3363780690,4915,4875,4925,4875,3968
20230908,123000,3344340060,4835,4900,4900,4835,6052
20230908,122900,3314828595,4900,4840,4905,4840,5562
20230908,122800,3287733330,4840,4815,4850,4815,2883
20230908,122700,3273805030,4810,4815,4815,4805,2352
20230908,122600,3262497550,4815,4820,4820,4810,2116
20230908,122500,3252311250,4825,4810,4830,4810,434
20230908,122400,3250217510,4805,4845,4845,4800,7249
20230908,122300,3215327160,4850,4875,4875,4805,6806
20230908,122200,3182367280,4895,4950,4955,4865,8645
20230908,122100,3139827600,4920,4915,4970,4900,12251
20230908,122000,3079413645,4915,4940,4980,4900,23733
20230908,121900,2962019760,4940,4805,4940,4805,13561
20230908,121800,2895625090,4830,4790,4830,4790,724
20230908,121700,2892138685,4790,4805,4805,4790,1189
20230908,121600,2886430240,4805,4790,4805,4790,1055
20230908,121500,2881376760,4790,4790,4790,4790,0
20230908,121400,2881376760,4790,4790,4790,4790,203
20230908,121300,2880404390,4790,4790,4795,4790,98
20230908,121200,2879934920,4790,4795,4800,4790,183
20230908,121100,2879057625,4795,4805,4805,4795,29
20230908,121000,2878918520,4805,4785,4805,4780,839
20230908,120900,2874907925,4780,4805,4805,4780,3610
20230908,120800,2857611500,4805,4810,4810,4805,681
20230908,120700,2854337640,4805,4820,4820,4805,1663
20230908,120600,2846343430,4845,4820,4845,4820,202
20230908,120500,2845369740,4820,4820,4820,4820,821
20230908,120400,2841412520,4820,4820,4855,4820,69
20230908,120300,2841079625,4820,4850,4850,4820,890
20230908,120200,2836777605,4850,4850,4855,4835,1022
20230908,120100,2831825765,4855,4880,4880,4850,1204
20230908,120000,2825984910,4880,4920,4930,4880,4657
20230908,115900,2803188500,4915,4795,4920,4795,6059
20230908,115800,2773807450,4820,4810,4825,4800,655
20230908,115700,2770658895,4830,4810,4835,4810,406
20230908,115600,2768695945,4840,4850,4850,4840,12
20230908,115500,2768637805,4855,4855,4855,4855,521
20230908,115400,2766108350,4855,4820,4860,4820,4527
20230908,115300,2744183210,4840,4775,4840,4775,3343
20230908,115200,2728175035,4775,4780,4780,4775,1450
20230908,115100,2721250255,4775,4790,4790,4775,1300
20230908,115000,2715035310,4790,4790,4790,4790,4502
20230908,114900,2693470730,4790,4795,4800,4790,618
20230908,114800,2690507460,4800,4805,4805,4800,638
20230908,114700,2687444750,4795,4795,4795,4795,0
20230908,114600,2687444750,4795,4795,4800,4795,990
20230908,114500,2682697680,4795,4805,4805,4795,5490
20230908,114400,2656347500,4805,4815,4820,4805,2591
20230908,114300,2643892465,4820,4820,4820,4820,79
20230908,114200,2643511685,4820,4810,4820,4810,1002
20230908,114100,2638690045,4810,4820,4820,4810,200
20230908,114000,2637727045,4810,4815,4840,4810,1715
20230908,113900,2629472980,4815,4835,4835,4815,970
20230908,113800,2624801850,4840,4825,4840,4825,878
20230908,113700,2620562405,4810,4825,4825,4810,2433
20230908,113600,2608843025,4825,4830,4835,4825,129
20230908,113500,2608220155,4830,4835,4835,4830,873
20230908,113400,2604000340,4835,4840,4840,4835,226
20230908,113300,2602907545,4840,4865,4865,4835,1121
20230908,113200,2597484275,4840,4840,4840,4835,765
20230908,113100,2593781880,4840,4840,4840,4840,93
20230908,113000,2593331760,4840,4820,4840,4810,5118
20230908,112900,2568621660,4820,4840,4840,4820,3025
20230908,112800,2554008235,4840,4860,4860,4835,3981
20230908,112700,2534711615,4860,4875,4875,4860,583
20230908,112600,2531870840,4880,4860,4880,4855,707
20230908,112500,2528435340,4860,4875,4875,4860,4699
20230908,112400,2505572680,4870,4890,4890,4870,2126
20230908,112300,2495195845,4900,4925,4925,4890,2173
20230908,112200,2484549155,4915,4895,4915,4890,679
20230908,112100,2481222505,4890,4905,4905,4885,2751
20230908,112000,2467760860,4905,4925,4930,4900,2114
20230908,111900,2457366770,4930,4930,4935,4910,1597
20230908,111800,2449497560,4930,4935,4935,4905,2066
20230908,111700,2439336050,4935,4915,4935,4890,7762
20230908,111600,2401141795,4910,4920,4925,4910,2772
20230908,111500,2387511560,4905,4890,4925,4890,2407
20230908,111400,2375694055,4890,4860,4915,4860,8662
20230908,111300,2333346070,4860,4920,4925,4860,6346
20230908,111200,2302321385,4910,4930,4935,4885,7341
20230908,111100,2266265285,4930,4960,4960,4905,3411
20230908,111000,2249418535,4965,4995,5010,4955,17888
20230908,110900,2160142595,5000,4910,5000,4885,32833
20230908,110800,1996650125,4910,4865,4910,4865,1106
20230908,110700,1991235530,4865,4860,4865,4860,884
20230908,110600,1986937015,4860,4860,4865,4860,437
20230908,110500,1984813190,4860,4840,4860,4835,72
20230908,110400,1984464740,4860,4840,4860,4840,115
20230908,110300,1983908040,4840,4835,4840,4835,3
20230908,110200,1983893525,4860,4835,4860,4835,690
20230908,110100,1980550845,4825,4855,4860,4825,3534
20230908,110000,1963463530,4855,4840,4865,4840,685
20230908,105900,1960145850,4840,4860,4865,4840,2781
20230908,105800,1946655630,4865,4880,4880,4865,1798
20230908,105700,1937904810,4870,4880,4880,4870,525
20230908,105600,1935344750,4880,4880,4880,4870,1805
20230908,105500,1926554250,4880,4880,4880,4880,107
20230908,105400,1926032090,4865,4890,4890,4865,2662
20230908,105300,1913053775,4890,4890,4890,4890,1255
20230908,105200,1906916825,4890,4890,4890,4880,411
20230908,105100,1904908455,4890,4900,4900,4890,604
20230908,105000,1901949805,4900,4915,4920,4900,4279
20230908,104900,1880970215,4920,4905,4925,4905,2285
20230908,104800,1869735805,4920,4925,4925,4905,4414
20230908,104700,1848053030,4920,4920,4925,4920,1090
20230908,104600,1842689850,4925,4905,4925,4900,2949
20230908,104500,1828225975,4905,4935,4940,4900,8898
20230908,104400,1784411615,4940,4915,4965,4915,23689
20230908,104300,1667350890,4915,4895,4915,4890,9306
20230908,104200,1621705765,4890,4885,4895,4880,3298
20230908,104100,1605578955,4890,4885,4890,4880,5734
20230908,104000,1577589040,4880,4860,4885,4860,7267
20230908,103900,1542131985,4865,4850,4865,4850,3038
20230908,103800,1527373895,4850,4850,4850,4845,208
20230908,103700,1526365595,4850,4845,4850,4845,600
20230908,103600,1523458565,4850,4850,4850,4850,31
20230908,103500,1523308215,4845,4840,4845,4840,383
20230908,103400,1521453625,4840,4840,4840,4840,10
20230908,103300,1521405225,4845,4840,4845,4810,1173
20230908,103200,1515751165,4825,4830,4840,4825,803
20230908,103100,1511873175,4840,4840,4840,4820,1636
20230908,103000,1503979825,4840,4825,4840,4825,117
20230908,102900,1503415255,4845,4845,4845,4845,511
20230908,102800,1500939460,4845,4815,4845,4810,107
20230908,102700,1500424215,4810,4850,4850,4800,5438
20230908,102600,1474212060,4850,4855,4855,4850,663
20230908,102500,1470995850,4855,4855,4855,4850,1123
20230908,102400,1465544690,4850,4860,4860,4850,2545
20230908,102300,1453192560,4860,4850,4860,4850,2393
20230908,102200,1441576315,4850,4850,4855,4850,1174
20230908,102100,1435879320,4855,4835,4855,4835,971
20230908,102000,1431175750,4835,4830,4835,4825,282
20230908,101900,1429812915,4835,4825,4835,4820,1309
20230908,101800,1423498070,4825,4835,4835,4825,747
20230908,101700,1419890635,4830,4840,4840,4830,512
20230908,101600,1417414565,4840,4855,4855,4835,888
20230908,101500,1413111115,4855,4850,4855,4850,1598
20230908,101400,1405353080,4850,4845,4850,4845,2050
20230908,101300,1395412310,4845,4805,4850,4805,1141
20230908,101200,1389881020,4850,4810,4850,4790,6791
20230908,101100,1357087815,4810,4810,4815,4810,1422
20230908,101000,1350244290,4815,4780,4815,4780,330
20230908,100900,1348658970,4795,4775,4795,4775,409
20230908,100800,1346700610,4785,4770,4785,4770,1756
20230908,100700,1338321580,4770,4785,4785,4770,264
20230908,100600,1337061670,4785,4775,4785,4770,587
20230908,100500,1334261565,4770,4775,4795,4770,1057
20230908,100400,1329214740,4775,4775,4775,4775,2296
20230908,100300,1318251340,4780,4775,4780,4775,1248
20230908,100200,1312291890,4775,4775,4775,4775,3614
20230908,100100,1295035040,4780,4800,4800,4780,256
20230908,100000,1293809085,4800,4805,4805,4800,590
20230908,095900,1290977070,4800,4800,4810,4795,1422
20230908,095800,1284140720,4800,4795,4805,4795,210
20230908,095700,1283132750,4775,4780,4815,4765,5401
20230908,095600,1257263775,4760,4765,4765,4750,6480
20230908,095500,1226442835,4780,4775,4780,4775,817
20230908,095400,1222541635,4755,4760,4770,4755,556
20230908,095300,1219890930,4765,4755,4765,4750,2034
20230908,095200,1210213980,4755,4770,4770,4755,2087
20230908,095100,1200279250,4775,4750,4775,4750,90
20230908,095000,1199849650,4745,4785,4785,4735,710
20230908,094900,1196483105,4735,4795,4795,4735,2034
20230908,094800,1186811890,4795,4795,4795,4795,884
20230908,094700,1182573110,4790,4780,4790,4780,2287
20230908,094600,1171623705,4785,4780,4785,4745,2752
20230908,094500,1158518490,4780,4750,4780,4750,33
20230908,094400,1158361085,4750,4745,4780,4745,1255
20230908,094300,1152367325,4745,4750,4775,4735,2775
20230908,094200,1139179750,4745,4730,4745,4725,1969
20230908,094100,1129863295,4730,4735,4735,4730,1063
20230908,094000,1124833705,4735,4730,4735,4730,1129
20230908,093900,1119488000,4730,4735,4735,4725,3819
20230908,093800,1101426090,4740,4745,4745,4740,1478
20230908,093700,1094417280,4745,4750,4750,4745,1188
20230908,093600,1088780215,4745,4755,4755,4745,537
20230908,093500,1086232110,4755,4755,4755,4750,3884
20230908,093400,1067768415,4755,4745,4765,4745,1863
20230908,093300,1058911220,4745,4745,4760,4745,2981
20230908,093200,1044766210,4760,4750,4760,4740,5416
20230908,093100,1019043780,4755,4760,4765,4755,1851
20230908,093000,1010237125,4760,4815,4815,4760,8092
20230908,092900,971449150,4815,4825,4830,4815,2470
20230908,092800,959524430,4825,4815,4825,4815,2971
20230908,092700,945201120,4820,4805,4820,4805,186
20230908,092600,944306725,4805,4800,4805,4800,2510
20230908,092500,932253365,4800,4830,4830,4790,6706
20230908,092400,900036965,4835,4810,4835,4810,2854
20230908,092300,886266660,4820,4800,4820,4800,3661
20230908,092200,868676190,4800,4795,4810,4795,4661
20230908,092100,846309265,4785,4800,4800,4780,3651
20230908,092000,828801135,4800,4795,4800,4790,1510
20230908,091900,821555040,4795,4780,4795,4770,1433
20230908,091800,814703805,4775,4740,4785,4740,4474
20230908,091700,793391285,4740,4725,4740,4725,2633
20230908,091600,780937930,4725,4740,4740,4725,5346
20230908,091500,755651770,4735,4755,4755,4735,4430
20230908,091400,734616550,4755,4745,4760,4745,2323
20230908,091300,723576215,4750,4740,4750,4740,780
20230908,091200,719872015,4750,4760,4760,4750,1484
20230908,091100,712814850,4760,4740,4760,4740,2604
20230908,091000,700456075,4730,4720,4740,4710,3127
20230908,090900,685683035,4725,4720,4730,4710,5581
20230908,090800,659345095,4710,4680,4710,4675,5270
20230908,090700,634568235,4700,4675,4700,4675,5510
20230908,090600,608781645,4675,4665,4675,4645,10256
20230908,090500,560975120,4665,4670,4670,4640,18062
20230908,090400,476945010,4670,4705,4705,4670,12097
20230908,090300,420246285,4715,4730,4730,4700,16835
20230908,090200,340901925,4730,4785,4785,4730,11545
20230908,090100,286142165,4755,4760,4785,4720,5153
20230908,090000,261647500,4715,4700,4755,4635,54797