436610/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,205500,2584043170,2045,2045,2045,2045,1508
20230918,205400,2584043170,2045,2045,2045,2045,0
20230918,205300,2584043170,2045,2045,2045,2045,0
20230918,205200,2584043170,2045,2045,2045,2045,0
20230918,205100,2584043170,2045,2045,2045,2045,0
20230918,205000,2584043170,2045,2045,2045,2045,0
20230918,204900,2584043170,2045,2045,2045,2045,0
20230918,204800,2584043170,2045,2045,2045,2045,0
20230918,204700,2584043170,2045,2045,2045,2045,0
20230918,204600,2584043170,2045,2045,2045,2045,0
20230918,204500,2584043170,2045,2045,2045,2045,0
20230918,204400,2584043170,2045,2045,2045,2045,0
20230918,204300,2584043170,2045,2045,2045,2045,0
20230918,204200,2584043170,2045,2045,2045,2045,0
20230918,204100,2584043170,2045,2045,2045,2045,0
20230918,204000,2584043170,2045,2045,2045,2045,0
20230918,203900,2584043170,2045,2045,2045,2045,0
20230918,203800,2584043170,2045,2045,2045,2045,0
20230918,203700,2584043170,2045,2045,2045,2045,0
20230918,203600,2584043170,2045,2045,2045,2045,0
20230918,203500,2584043170,2045,2045,2045,2045,0
20230918,203400,2584043170,2045,2045,2045,2045,0
20230918,203300,2584043170,2045,2045,2045,2045,0
20230918,203200,2584043170,2045,2045,2045,2045,0
20230918,203100,2584043170,2045,2045,2045,2045,0
20230918,203000,2584043170,2045,2045,2045,2045,0
20230918,202900,2584043170,2045,2045,2045,2045,0
20230918,202800,2584043170,2045,2045,2045,2045,0
20230918,202700,2584043170,2045,2045,2045,2045,0
20230918,202600,2584043170,2045,2045,2045,2045,0
20230918,202500,2584043170,2045,2045,2045,2045,1508
20230918,202400,2584043170,2045,2045,2045,2045,0
20230918,202300,2584043170,2045,2045,2045,2045,0
20230918,202200,2584043170,2045,2045,2045,2045,0
20230918,202100,2584043170,2045,2045,2045,2045,0
20230918,202000,2584043170,2045,2045,2045,2045,0
20230918,201900,2584043170,2045,2045,2045,2045,0
20230918,201800,2584043170,2045,2045,2045,2045,0
20230918,201700,2584043170,2045,2045,2045,2045,0
20230918,201600,2584043170,2045,2045,2045,2045,0
20230918,201500,2584043170,2045,2045,2045,2045,0
20230918,201400,2584043170,2045,2045,2045,2045,0
20230918,201300,2584043170,2045,2045,2045,2045,0
20230918,201200,2584043170,2045,2045,2045,2045,0
20230918,201100,2584043170,2045,2045,2045,2045,0
20230918,201000,2584043170,2045,2045,2045,2045,0
20230918,200900,2584043170,2045,2045,2045,2045,0
20230918,200800,2584043170,2045,2045,2045,2045,0
20230918,200700,2584043170,2045,2045,2045,2045,0
20230918,200600,2584043170,2045,2045,2045,2045,0
20230918,200500,2584043170,2045,2045,2045,2045,0
20230918,200400,2584043170,2045,2045,2045,2045,0
20230918,200300,2584043170,2045,2045,2045,2045,0
20230918,200200,2584043170,2045,2045,2045,2045,0
20230918,200100,2584043170,2045,2045,2045,2045,0
20230918,200000,2584043170,2045,2045,2045,2045,0
20230918,195900,2584043170,2045,2045,2045,2045,0
20230918,195800,2584043170,2045,2045,2045,2045,0
20230918,195700,2584043170,2045,2045,2045,2045,0
20230918,195600,2584043170,2045,2045,2045,2045,0
20230918,195500,2584043170,2045,2045,2045,2045,1508
20230918,195400,2584043170,2045,2045,2045,2045,0
20230918,195300,2584043170,2045,2045,2045,2045,0
20230918,195200,2584043170,2045,2045,2045,2045,0
20230918,195100,2584043170,2045,2045,2045,2045,0
20230918,195000,2584043170,2045,2045,2045,2045,0
20230918,194900,2584043170,2045,2045,2045,2045,0
20230918,194800,2584043170,2045,2045,2045,2045,0
20230918,194700,2584043170,2045,2045,2045,2045,0
20230918,194600,2584043170,2045,2045,2045,2045,0
20230918,194500,2584043170,2045,2045,2045,2045,0
20230918,194400,2584043170,2045,2045,2045,2045,0
20230918,194300,2584043170,2045,2045,2045,2045,0
20230918,194200,2584043170,2045,2045,2045,2045,0
20230918,194100,2584043170,2045,2045,2045,2045,0
20230918,194000,2584043170,2045,2045,2045,2045,0
20230918,193900,2584043170,2045,2045,2045,2045,0
20230918,193800,2584043170,2045,2045,2045,2045,0
20230918,193700,2584043170,2045,2045,2045,2045,0
20230918,193600,2584043170,2045,2045,2045,2045,0
20230918,193500,2584043170,2045,2045,2045,2045,0
20230918,193400,2584043170,2045,2045,2045,2045,0
20230918,193300,2584043170,2045,2045,2045,2045,0
20230918,193200,2584043170,2045,2045,2045,2045,0
20230918,193100,2584043170,2045,2045,2045,2045,0
20230918,193000,2584043170,2045,2045,2045,2045,0
20230918,192900,2584043170,2045,2045,2045,2045,0
20230918,192800,2584043170,2045,2045,2045,2045,0
20230918,192700,2584043170,2045,2045,2045,2045,0
20230918,192600,2584043170,2045,2045,2045,2045,0
20230918,192500,2584043170,2045,2045,2045,2045,1508
20230918,192400,2584043170,2045,2045,2045,2045,0
20230918,192300,2584043170,2045,2045,2045,2045,0
20230918,192200,2584043170,2045,2045,2045,2045,0
20230918,192100,2584043170,2045,2045,2045,2045,0
20230918,192000,2584043170,2045,2045,2045,2045,0
20230918,191900,2584043170,2045,2045,2045,2045,0
20230918,191800,2584043170,2045,2045,2045,2045,0
20230918,191700,2584043170,2045,2045,2045,2045,0
20230918,191600,2584043170,2045,2045,2045,2045,0
20230918,191500,2584043170,2045,2045,2045,2045,0
20230918,191400,2584043170,2045,2045,2045,2045,0
20230918,191300,2584043170,2045,2045,2045,2045,0
20230918,191200,2584043170,2045,2045,2045,2045,0
20230918,191100,2584043170,2045,2045,2045,2045,0
20230918,191000,2584043170,2045,2045,2045,2045,0
20230918,190900,2584043170,2045,2045,2045,2045,0
20230918,190800,2584043170,2045,2045,2045,2045,0
20230918,190700,2584043170,2045,2045,2045,2045,0
20230918,190600,2584043170,2045,2045,2045,2045,0
20230918,190500,2584043170,2045,2045,2045,2045,0
20230918,190400,2584043170,2045,2045,2045,2045,0
20230918,190300,2584043170,2045,2045,2045,2045,0
20230918,190200,2584043170,2045,2045,2045,2045,0
20230918,190100,2584043170,2045,2045,2045,2045,0
20230918,190000,2584043170,2045,2045,2045,2045,0
20230918,185900,2584043170,2045,2045,2045,2045,0
20230918,185800,2584043170,2045,2045,2045,2045,0
20230918,185700,2584043170,2045,2045,2045,2045,0
20230918,185600,2584043170,2045,2045,2045,2045,0
20230918,185500,2584043170,2045,2045,2045,2045,1508
20230918,185400,2584043170,2045,2045,2045,2045,0
20230918,185300,2584043170,2045,2045,2045,2045,0
20230918,185200,2584043170,2045,2045,2045,2045,0
20230918,185100,2584043170,2045,2045,2045,2045,0
20230918,185000,2584043170,2045,2045,2045,2045,0
20230918,184900,2584043170,2045,2045,2045,2045,0
20230918,184800,2584043170,2045,2045,2045,2045,0
20230918,184700,2584043170,2045,2045,2045,2045,0
20230918,184600,2584043170,2045,2045,2045,2045,0
20230918,184500,2584043170,2045,2045,2045,2045,0
20230918,184400,2584043170,2045,2045,2045,2045,0
20230918,184300,2584043170,2045,2045,2045,2045,0
20230918,184200,2584043170,2045,2045,2045,2045,0
20230918,184100,2584043170,2045,2045,2045,2045,0
20230918,184000,2584043170,2045,2045,2045,2045,0
20230918,183900,2584043170,2045,2045,2045,2045,0
20230918,183800,2584043170,2045,2045,2045,2045,0
20230918,183700,2584043170,2045,2045,2045,2045,0
20230918,183600,2584043170,2045,2045,2045,2045,0
20230918,183500,2584043170,2045,2045,2045,2045,0
20230918,183400,2584043170,2045,2045,2045,2045,0
20230918,183300,2584043170,2045,2045,2045,2045,0
20230918,183200,2584043170,2045,2045,2045,2045,0
20230918,183100,2584043170,2045,2045,2045,2045,0
20230918,183000,2584043170,2045,2045,2045,2045,0
20230918,182900,2584043170,2045,2045,2045,2045,0
20230918,182800,2584043170,2045,2045,2045,2045,0
20230918,182700,2584043170,2045,2045,2045,2045,0
20230918,182600,2584043170,2045,2045,2045,2045,0
20230918,182500,2584043170,2045,2045,2045,2045,1508
20230918,182400,2584043170,2045,2045,2045,2045,0
20230918,182300,2584043170,2045,2045,2045,2045,0
20230918,182200,2584043170,2045,2045,2045,2045,0
20230918,182100,2584043170,2045,2045,2045,2045,0
20230918,182000,2584043170,2045,2045,2045,2045,0
20230918,181900,2584043170,2045,2045,2045,2045,0
20230918,181800,2584043170,2045,2045,2045,2045,0
20230918,181700,2584043170,2045,2045,2045,2045,0
20230918,181600,2584043170,2045,2045,2045,2045,0
20230918,181500,2584043170,2045,2045,2045,2045,0
20230918,181400,2584043170,2045,2045,2045,2045,0
20230918,181300,2584043170,2045,2045,2045,2045,0
20230918,181200,2584043170,2045,2045,2045,2045,0
20230918,181100,2584043170,2045,2045,2045,2045,0
20230918,181000,2584043170,2045,2045,2045,2045,0
20230918,180900,2584043170,2045,2045,2045,2045,0
20230918,180800,2584043170,2045,2045,2045,2045,0
20230918,180700,2584043170,2045,2045,2045,2045,0
20230918,180600,2584043170,2045,2045,2045,2045,0
20230918,180500,2584043170,2045,2045,2045,2045,0
20230918,180400,2584043170,2045,2045,2045,2045,0
20230918,180300,2584043170,2045,2045,2045,2045,0
20230918,180200,2584043170,2045,2045,2045,2045,0
20230918,180100,2584043170,2045,2045,2045,2045,0
20230918,180000,2584043170,2045,2045,2045,2045,0
20230918,175900,2584043170,2045,2045,2045,2045,0
20230918,175800,2584043170,2045,2045,2045,2045,0
20230918,175700,2584043170,2045,2045,2045,2045,0
20230918,175600,2584043170,2045,2045,2045,2045,0
20230918,175500,2584043170,2045,2045,2045,2045,1508
20230918,175400,2584043170,2045,2045,2045,2045,0
20230918,175300,2584043170,2045,2045,2045,2045,0
20230918,175200,2584043170,2045,2045,2045,2045,0
20230918,175100,2584043170,2045,2045,2045,2045,0
20230918,175000,2584043170,2045,2045,2045,2045,0
20230918,174900,2584043170,2045,2045,2045,2045,0
20230918,174800,2584043170,2045,2045,2045,2045,0
20230918,174700,2584043170,2045,2045,2045,2045,0
20230918,174600,2584043170,2045,2045,2045,2045,0
20230918,174500,2584043170,2045,2045,2045,2045,0
20230918,174400,2584043170,2045,2045,2045,2045,0
20230918,174300,2584043170,2045,2045,2045,2045,0
20230918,174200,2584043170,2045,2045,2045,2045,0
20230918,174100,2584043170,2045,2045,2045,2045,0
20230918,174000,2584043170,2045,2045,2045,2045,0
20230918,173900,2584043170,2045,2045,2045,2045,0
20230918,173800,2584043170,2045,2045,2045,2045,0
20230918,173700,2584043170,2045,2045,2045,2045,0
20230918,173600,2584043170,2045,2045,2045,2045,0
20230918,173500,2584043170,2045,2045,2045,2045,0
20230918,173400,2584043170,2045,2045,2045,2045,0
20230918,173300,2584043170,2045,2045,2045,2045,0
20230918,173200,2584043170,2045,2045,2045,2045,0
20230918,173100,2584043170,2045,2045,2045,2045,0
20230918,173000,2584043170,2045,2045,2045,2045,0
20230918,172900,2584043170,2045,2045,2045,2045,0
20230918,172800,2584043170,2045,2045,2045,2045,0
20230918,172700,2584043170,2045,2045,2045,2045,0
20230918,172600,2584043170,2045,2045,2045,2045,0
20230918,172500,2584043170,2045,2045,2045,2045,1508
20230918,172400,2584043170,2045,2045,2045,2045,0
20230918,172300,2584043170,2045,2045,2045,2045,0
20230918,172200,2584043170,2045,2045,2045,2045,0
20230918,172100,2584043170,2045,2045,2045,2045,0
20230918,172000,2584043170,2045,2045,2045,2045,0
20230918,171900,2584043170,2045,2045,2045,2045,0
20230918,171800,2584043170,2045,2045,2045,2045,0
20230918,171700,2584043170,2045,2045,2045,2045,0
20230918,171600,2584043170,2045,2045,2045,2045,0
20230918,171500,2584043170,2045,2045,2045,2045,0
20230918,171400,2584043170,2045,2045,2045,2045,0
20230918,171300,2584043170,2045,2045,2045,2045,0
20230918,171200,2584043170,2045,2045,2045,2045,0
20230918,171100,2584043170,2045,2045,2045,2045,0
20230918,171000,2584043170,2045,2045,2045,2045,0
20230918,170900,2584043170,2045,2045,2045,2045,0
20230918,170800,2584043170,2045,2045,2045,2045,0
20230918,170700,2584043170,2045,2045,2045,2045,0
20230918,170600,2584043170,2045,2045,2045,2045,0
20230918,170500,2584043170,2045,2045,2045,2045,0
20230918,170400,2584043170,2045,2045,2045,2045,0
20230918,170300,2584043170,2045,2045,2045,2045,0
20230918,170200,2584043170,2045,2045,2045,2045,0
20230918,170100,2584043170,2045,2045,2045,2045,0
20230918,170000,2584043170,2045,2045,2045,2045,0
20230918,165900,2584043170,2045,2045,2045,2045,0
20230918,165800,2584043170,2045,2045,2045,2045,0
20230918,165700,2584043170,2045,2045,2045,2045,0
20230918,165600,2584043170,2045,2045,2045,2045,0
20230918,165500,2584043170,2045,2045,2045,2045,1508
20230918,165400,2584043170,2045,2045,2045,2045,0
20230918,165300,2584043170,2045,2045,2045,2045,0
20230918,165200,2584043170,2045,2045,2045,2045,0
20230918,165100,2584043170,2045,2045,2045,2045,0
20230918,165000,2584043170,2045,2045,2045,2045,0
20230918,164900,2584043170,2045,2045,2045,2045,0
20230918,164800,2584043170,2045,2045,2045,2045,0
20230918,164700,2584043170,2045,2045,2045,2045,0
20230918,164600,2584043170,2045,2045,2045,2045,0
20230918,164500,2584043170,2045,2045,2045,2045,0
20230918,164400,2584043170,2045,2045,2045,2045,0
20230918,164300,2584043170,2045,2045,2045,2045,0
20230918,164200,2584043170,2045,2045,2045,2045,0
20230918,164100,2584043170,2045,2045,2045,2045,0
20230918,164000,2584043170,2045,2045,2045,2045,0
20230918,163900,2584043170,2045,2045,2045,2045,0
20230918,163800,2584043170,2045,2045,2045,2045,0
20230918,163700,2584043170,2045,2045,2045,2045,0
20230918,163600,2584043170,2045,2045,2045,2045,0
20230918,163500,2584043170,2045,2045,2045,2045,0
20230918,163400,2584043170,2045,2045,2045,2045,0
20230918,163300,2584043170,2045,2045,2045,2045,0
20230918,163200,2584043170,2045,2045,2045,2045,0
20230918,163100,2584043170,2045,2045,2045,2045,0
20230918,163000,2584043170,2045,2045,2045,2045,0
20230918,162900,2584043170,2045,2045,2045,2045,0
20230918,162800,2584043170,2045,2045,2045,2045,0
20230918,162700,2584043170,2045,2045,2045,2045,0
20230918,162600,2584043170,2045,2045,2045,2045,0
20230918,162500,2584043170,2045,2045,2045,2045,1508
20230918,162400,2584043170,2045,2045,2045,2045,0
20230918,162300,2584043170,2045,2045,2045,2045,0
20230918,162200,2584043170,2045,2045,2045,2045,0
20230918,162100,2584043170,2045,2045,2045,2045,0
20230918,162000,2584043170,2045,2045,2045,2045,0
20230918,161900,2584043170,2045,2045,2045,2045,0
20230918,161800,2584043170,2045,2045,2045,2045,0
20230918,161700,2584043170,2045,2045,2045,2045,0
20230918,161600,2584043170,2045,2045,2045,2045,0
20230918,161500,2584043170,2045,2045,2045,2045,0
20230918,161400,2584043170,2045,2045,2045,2045,0
20230918,161300,2584043170,2045,2045,2045,2045,0
20230918,161200,2584043170,2045,2045,2045,2045,0
20230918,161100,2584043170,2045,2045,2045,2045,0
20230918,161000,2584043170,2045,2045,2045,2045,0
20230918,160900,2584043170,2045,2045,2045,2045,0
20230918,160800,2584043170,2045,2045,2045,2045,0
20230918,160700,2584043170,2045,2045,2045,2045,0
20230918,160600,2584043170,2045,2045,2045,2045,0
20230918,160500,2584043170,2045,2045,2045,2045,0
20230918,160400,2584043170,2045,2045,2045,2045,0
20230918,160300,2584043170,2045,2045,2045,2045,0
20230918,160200,2584043170,2045,2045,2045,2045,0
20230918,160100,2584043170,2045,2045,2045,2045,0
20230918,160000,2584043170,2045,2045,2045,2045,0
20230918,155900,2584043170,2045,2045,2045,2045,0
20230918,155800,2584043170,2045,2045,2045,2045,0
20230918,155700,2584043170,2045,2045,2045,2045,0
20230918,155600,2584043170,2045,2045,2045,2045,0
20230918,155500,2584043170,2045,2045,2045,2045,1508
20230918,155400,2584043170,2045,2045,2045,2045,0
20230918,155300,2584043170,2045,2045,2045,2045,0
20230918,155200,2584043170,2045,2045,2045,2045,0
20230918,155100,2584043170,2045,2045,2045,2045,0
20230918,155000,2584043170,2045,2045,2045,2045,0
20230918,154900,2584043170,2045,2045,2045,2045,0
20230918,154800,2584043170,2045,2045,2045,2045,0
20230918,154700,2584043170,2045,2045,2045,2045,0
20230918,154600,2584043170,2045,2045,2045,2045,0
20230918,154500,2584043170,2045,2045,2045,2045,0
20230918,154400,2584043170,2045,2045,2045,2045,0
20230918,154300,2584043170,2045,2045,2045,2045,0
20230918,154200,2584043170,2045,2045,2045,2045,0
20230918,154100,2584043170,2045,2045,2045,2045,0
20230918,154000,2584043170,2045,2045,2045,2045,0
20230918,153900,2584043170,2045,2045,2045,2045,0
20230918,153800,2584043170,2045,2045,2045,2045,0
20230918,153700,2584043170,2045,2045,2045,2045,0
20230918,153600,2584043170,2045,2045,2045,2045,0
20230918,153500,2584043170,2045,2045,2045,2045,0
20230918,153400,2584043170,2045,2045,2045,2045,0
20230918,153300,2584043170,2045,2045,2045,2045,0
20230918,153200,2584043170,2045,2045,2045,2045,0
20230918,153100,2584043170,2045,2045,2045,2045,0
20230918,153000,2584043170,2045,2045,2045,2045,1508
20230918,152900,2580959310,2045,2045,2045,2045,0
20230918,152800,2580959310,2045,2045,2045,2045,0
20230918,152700,2580959310,2045,2045,2045,2045,0
20230918,152600,2580959310,2045,2045,2045,2045,0
20230918,152500,2580959310,2045,2045,2045,2045,0
20230918,152400,2580959310,2045,2045,2045,2045,0
20230918,152300,2580959310,2045,2045,2045,2045,0
20230918,152200,2580959310,2045,2045,2045,2045,0
20230918,152100,2580959310,2045,2045,2045,2045,0
20230918,152000,2580959310,2045,2045,2045,2045,0
20230918,151900,2580959310,2045,2045,2045,2045,200
20230918,151800,2580550310,2050,2045,2050,2045,2655
20230918,151700,2575108150,2045,2045,2050,2045,1024
20230918,151600,2573011370,2045,2045,2045,2045,467
20230918,151500,2572056355,2045,2045,2045,2045,309
20230918,151400,2571424450,2045,2050,2050,2045,720
20230918,151300,2569949670,2045,2045,2045,2040,457
20230918,151200,2569016650,2040,2040,2040,2040,253
20230918,151100,2568500530,2040,2045,2045,2040,281
20230918,151000,2567926885,2045,2040,2050,2040,732
20230918,150900,2566429980,2040,2040,2045,2040,1144
20230918,150800,2564091720,2040,2040,2040,2040,409
20230918,150700,2563257360,2045,2045,2045,2040,515
20230918,150600,2562204730,2045,2040,2045,2040,518
20230918,150500,2561146960,2040,2040,2040,2040,209
20230918,150400,2560720600,2040,2045,2045,2040,550
20230918,150300,2559597570,2045,2045,2045,2040,1025
20230918,150200,2557502445,2040,2040,2040,2040,833
20230918,150100,2555803125,2040,2040,2045,2040,584
20230918,150000,2554610890,2040,2040,2040,2040,4059
20230918,145900,2546330530,2040,2040,2045,2040,846
20230918,145800,2544602505,2040,2045,2045,2040,413
20230918,145700,2543758965,2040,2040,2040,2040,345
20230918,145600,2543055165,2040,2040,2040,2040,209
20230918,145500,2542628805,2040,2040,2045,2040,657
20230918,145400,2541286825,2045,2040,2045,2040,636
20230918,145300,2539988420,2040,2040,2040,2040,1545
20230918,145200,2536836620,2040,2040,2040,2040,444
20230918,145100,2535930860,2045,2040,2045,2040,920
20230918,145000,2534051150,2040,2040,2040,2040,409
20230918,144900,2533216790,2040,2040,2040,2040,289
20230918,144800,2532627230,2040,2040,2045,2040,908
20230918,144700,2530772085,2040,2040,2040,2040,383
20230918,144600,2529990765,2040,2040,2040,2040,309
20230918,144500,2529360405,2045,2040,2045,2040,219
20230918,144400,2528912595,2040,2040,2045,2040,785
20230918,144300,2527308985,2040,2045,2045,2040,322
20230918,144200,2526650995,2045,2045,2050,2045,675
20230918,144100,2525269630,2045,2045,2045,2045,417
20230918,144000,2524416865,2050,2045,2050,2045,15824
20230918,143900,2492055095,2045,2050,2050,2045,443
20230918,143800,2491148120,2045,2045,2045,2045,486
20230918,143700,2490154250,2045,2055,2055,2045,826
20230918,143600,2488459705,2050,2045,2050,2045,700
20230918,143500,2487026590,2050,2045,2050,2045,488
20230918,143400,2486027735,2045,2045,2045,2045,621
20230918,143300,2484757790,2045,2045,2050,2045,546
20230918,143200,2483639580,2045,2045,2050,2045,5024
20230918,143100,2473364675,2045,2045,2045,2045,218
20230918,143000,2472918865,2045,2050,2050,2045,310
20230918,142900,2472283865,2055,2040,2055,2040,2083
20230918,142800,2468019595,2040,2040,2040,2040,438
20230918,142700,2467126075,2040,2040,2040,2040,252
20230918,142600,2466611995,2040,2045,2045,2040,784
20230918,142500,2465010255,2040,2040,2040,2040,344
20230918,142400,2464308495,2040,2040,2040,2040,217
20230918,142300,2463865815,2040,2040,2045,2040,589
20230918,142200,2462663355,2040,2040,2045,2040,635
20230918,142100,2461365780,2040,2040,2040,2040,417
20230918,142000,2460515100,2045,2040,2045,2040,592
20230918,141900,2459305500,2040,2040,2040,2040,309
20230918,141800,2458675140,2045,2040,2045,2040,551
20230918,141700,2457549390,2040,2040,2040,2040,345
20230918,141600,2456845590,2045,2040,2045,2040,488
20230918,141500,2455849170,2040,2040,2040,2040,209
20230918,141400,2455422810,2045,2040,2045,2040,964
20230918,141300,2453454170,2040,2040,2045,2040,412
20230918,141200,2452612675,2040,2040,2040,2040,573
20230918,141100,2451443755,2045,2040,2045,2040,564
20230918,141000,2450291375,2040,2040,2045,2040,593
20230918,140900,2449080740,2045,2045,2045,2045,161
20230918,140800,2448751495,2045,2045,2045,2045,627
20230918,140700,2447469280,2045,2045,2050,2045,1046
20230918,140600,2445326945,2045,2045,2045,2045,616
20230918,140500,2444067225,2045,2045,2045,2045,453
20230918,140400,2443140840,2045,2045,2050,2045,414
20230918,140300,2442293140,2050,2045,2050,2045,744
20230918,140200,2440769985,2045,2045,2045,2045,521
20230918,140100,2439704540,2045,2050,2050,2045,621
20230918,140000,2438433725,2050,2050,2050,2050,413
20230918,135900,2437587075,2045,2045,2045,2045,309
20230918,135800,2436955170,2045,2045,2045,2045,595
20230918,135700,2435738395,2050,2045,2050,2045,421
20230918,135600,2434876520,2050,2045,2050,2045,473
20230918,135500,2433907410,2045,2045,2050,2045,244
20230918,135400,2433407930,2045,2045,2050,2045,895
20230918,135300,2431576605,2045,2050,2050,2045,346
20230918,135200,2430868345,2050,2045,2050,2045,602
20230918,135100,2429635785,2050,2045,2050,2045,667
20230918,135000,2428270865,2045,2045,2045,2045,335
20230918,134900,2427585790,2045,2050,2050,2045,545
20230918,134800,2426469540,2045,2045,2050,2045,847
20230918,134700,2424734865,2045,2045,2045,2045,577
20230918,134600,2423554900,2045,2045,2045,2045,200
20230918,134500,2423145900,2045,2045,2050,2045,939
20230918,134400,2421222450,2045,2045,2045,2045,200
20230918,134300,2420813450,2045,2045,2045,2045,712
20230918,134200,2419357410,2045,2045,2050,2045,363
20230918,134100,2418614260,2050,2045,2050,2045,518
20230918,134000,2417553360,2045,2045,2045,2045,235
20230918,133900,2417072785,2045,2050,2050,2045,745
20230918,133800,2415548420,2045,2050,2050,2045,449
20230918,133700,2414629470,2050,2045,2050,2045,546
20230918,133600,2413511170,2045,2045,2045,2045,677
20230918,133500,2412126705,2045,2045,2050,2045,438
20230918,133400,2411229980,2050,2045,2050,2045,686
20230918,133300,2409825680,2045,2045,2045,2045,235
20230918,133200,2409345105,2045,2045,2050,2045,766
20230918,133100,2407777735,2050,2050,2050,2050,121
20230918,133000,2407529685,2050,2045,2050,2045,787
20230918,132900,2405918220,2050,2045,2055,2045,787
20230918,132800,2404304435,2045,2045,2045,2045,513
20230918,132700,2403255350,2045,2045,2045,2045,400
20230918,132600,2402437350,2045,2045,2050,2045,711
20230918,132500,2400980800,2045,2045,2050,2045,1135
20230918,132400,2398659475,2045,2045,2045,2045,477
20230918,132300,2397684010,2045,2050,2055,2045,884
20230918,132200,2395872265,2045,2045,2045,2045,607
20230918,132100,2394630950,2045,2045,2045,2045,577
20230918,132000,2393450985,2045,2050,2050,2045,402
20230918,131900,2392628065,2045,2045,2050,2045,708
20230918,131800,2391178550,2045,2045,2045,2045,335
20230918,131700,2390493475,2045,2050,2050,2045,278
20230918,131600,2389924575,2050,2045,2050,2045,400
20230918,131500,2389106075,2045,2040,2055,2040,1446
20230918,131400,2386144855,2040,2040,2040,2040,530
20230918,131300,2385063655,2045,2040,2045,2040,573
20230918,131200,2383893695,2040,2040,2040,2040,300
20230918,131100,2383281695,2045,2040,2045,2040,652
20230918,131000,2381950055,2040,2045,2045,2040,431
20230918,130900,2381069835,2040,2040,2040,2040,430
20230918,130800,2380192635,2040,2045,2050,2040,645
20230918,130700,2378874080,2040,2040,2045,2040,415
20230918,130600,2378026405,2040,2045,2045,2040,5629
20230918,130500,2366521545,2045,2050,2050,2045,384
20230918,130400,2365735845,2050,2045,2055,2045,821
20230918,130300,2364053010,2045,2045,2045,2045,336
20230918,130200,2363365890,2045,2040,2045,2040,2294
20230918,130100,2358675660,2040,2040,2045,2040,582
20230918,130000,2357487290,2045,2040,2045,2040,967
20230918,125900,2355511925,2040,2040,2040,2040,200
20230918,125800,2355103925,2040,2040,2045,2040,917
20230918,125700,2353233095,2045,2040,2045,2040,729
20230918,125600,2351743290,2040,2040,2040,2040,472
20230918,125500,2350780410,2040,2040,2040,2040,200
20230918,125400,2350372410,2040,2040,2045,2040,1742
20230918,125300,2346817680,2045,2040,2045,2040,1728
20230918,125200,2343285420,2040,2040,2040,2040,200
20230918,125100,2342877420,2040,2040,2045,2040,2528
20230918,125000,2337709335,2040,2045,2045,2040,1046
20230918,124900,2335570765,2045,2045,2045,2040,677
20230918,124800,2334186800,2045,2045,2050,2045,563
20230918,124700,2333033650,2045,2045,2045,2045,677
20230918,124600,2331649185,2045,2040,2045,2040,299
20230918,124500,2331038230,2040,2040,2045,2040,563
20230918,124400,2329887895,2040,2040,2050,2040,6000
20230918,124300,2317594590,2040,2040,2040,2040,235
20230918,124200,2317115190,2040,2045,2045,2040,1107
20230918,124100,2314853820,2040,2040,2040,2040,236
20230918,124000,2314372380,2040,2040,2040,2040,300
20230918,123900,2313760380,2040,2045,2045,2040,2200
20230918,123800,2309262380,2040,2040,2045,2040,1040
20230918,123700,2307137755,2040,2040,2040,2040,333
20230918,123600,2306458435,2040,2040,2040,2040,568
20230918,123500,2305299715,2045,2040,2045,2040,464
20230918,123400,2304352335,2045,2040,2045,2040,696
20230918,123300,2302930680,2040,2040,2040,2040,3063
20230918,123200,2296682160,2040,2040,2045,2040,589
20230918,123100,2295479525,2040,2045,2045,2040,1167
20230918,123000,2293094870,2040,2040,2040,2040,3003
20230918,122900,2286968750,2040,2040,2045,2040,603
20230918,122800,2285737615,2040,2040,2040,2040,511
20230918,122700,2284695175,2040,2040,2045,2040,695
20230918,122600,2283275900,2040,2040,2045,2040,436
20230918,122500,2282385455,2040,2040,2040,2040,300
20230918,122400,2281773455,2040,2040,2040,2040,300
20230918,122300,2281161455,2045,2045,2045,2040,827
20230918,122200,2279471240,2040,2040,2040,2040,300
20230918,122100,2278859240,2040,2035,2040,2035,3959
20230918,122000,2270783545,2040,2040,2040,2040,2789
20230918,121900,2265093985,2040,2035,2040,2035,336
20230918,121800,2264409385,2035,2035,2035,2035,400
20230918,121700,2263595385,2035,2035,2035,2035,133
20230918,121600,2263324730,2040,2040,2040,2040,634
20230918,121500,2262031370,2035,2035,2035,2035,133
20230918,121400,2261760715,2035,2035,2035,2035,633
20230918,121300,2260472560,2035,2040,2040,2035,551
20230918,121200,2259350190,2040,2035,2040,2035,2904
20230918,121100,2253426695,2040,2040,2040,2040,431
20230918,121000,2252547455,2040,2040,2045,2040,7511
20230918,120900,2237224125,2040,2045,2045,2040,895
20230918,120800,2235396025,2040,2040,2040,2040,334
20230918,120700,2234714665,2040,2040,2045,2040,506
20230918,120600,2233681395,2040,2040,2045,2040,470
20230918,120500,2232722590,2040,2045,2045,2040,517
20230918,120400,2231666325,2040,2045,2045,2040,2099
20230918,120300,2227383560,2040,2040,2040,2040,200
20230918,120200,2226975560,2040,2040,2040,2040,340
20230918,120100,2226281960,2040,2045,2045,2040,817
20230918,120000,2224612195,2040,2040,2040,2040,400
20230918,115900,2223796195,2040,2040,2040,2040,236
20230918,115800,2223314755,2040,2040,2045,2040,401
20230918,115700,2222496710,2045,2040,2045,2040,965
20230918,115600,2220525455,2040,2040,2040,2040,235
20230918,115500,2220046055,2040,2045,2045,2040,463
20230918,115400,2219101385,2045,2045,2045,2045,599
20230918,115300,2217876430,2040,2045,2045,2040,479
20230918,115200,2216899040,2045,2045,2045,2045,200
20230918,115100,2216490040,2045,2045,2050,2045,634
20230918,115000,2215192520,2045,2045,2045,2040,5146
20230918,114900,2204693460,2045,2045,2045,2045,568
20230918,114800,2203531900,2045,2045,2045,2045,338
20230918,114700,2202840690,2045,2045,2045,2045,372
20230918,114600,2202079950,2045,2040,2045,2040,675
20230918,114500,2200701740,2045,2045,2045,2045,212
20230918,114400,2200268200,2040,2045,2045,2040,337
20230918,114300,2199580535,2045,2045,2045,2045,317
20230918,114200,2198932270,2040,2045,2045,2040,476
20230918,114100,2197960350,2040,2040,2040,2040,236
20230918,114000,2197478910,2040,2040,2040,2040,400
20230918,113900,2196662910,2050,2040,2050,2040,719
20230918,113800,2195191960,2045,2040,2045,2040,531
20230918,113700,2194107880,2040,2040,2040,2040,300
20230918,113600,2193495880,2045,2045,2045,2045,303
20230918,113500,2192876245,2050,2040,2050,2040,798
20230918,113400,2191245450,2045,2045,2045,2045,257
20230918,113300,2190719885,2045,2045,2045,2045,542
20230918,113200,2189611495,2045,2045,2050,2045,516
20230918,113100,2188555370,2050,2045,2050,2045,977
20230918,113000,2186555200,2045,2045,2045,2045,300
20230918,112900,2185941700,2045,2045,2050,2045,1544
20230918,112800,2182783340,2045,2045,2050,2045,636
20230918,112700,2181481040,2045,2045,2045,2045,369
20230918,112600,2180726435,2045,2050,2050,2045,2500
20230918,112500,2175612935,2045,2045,2045,2045,333
20230918,112400,2174931950,2045,2045,2050,2045,899
20230918,112300,2173091350,2045,2045,2050,2045,496
20230918,112200,2172076220,2045,2045,2045,2045,569
20230918,112100,2170912615,2045,2045,2045,2045,300
20230918,112000,2170299115,2050,2045,2050,2045,551
20230918,111900,2169170565,2050,2045,2050,2045,500
20230918,111800,2168147245,2045,2045,2045,2045,200
20230918,111700,2167738245,2045,2050,2050,2045,768
20230918,111600,2166165345,2050,2050,2050,2045,422
20230918,111500,2165301245,2045,2045,2045,2045,706
20230918,111400,2163857475,2045,2045,2045,2045,270
20230918,111300,2163305325,2045,2045,2050,2045,912
20230918,111200,2161437725,2045,2045,2045,2045,470
20230918,111100,2160476575,2045,2045,2045,2040,435
20230918,111000,2159588000,2045,2045,2045,2045,300
20230918,110900,2158974500,2045,2040,2045,2040,453
20230918,110800,2158049120,2045,2045,2045,2045,223
20230918,110700,2157593085,2045,2050,2050,2040,419
20230918,110600,2156735800,2045,2045,2045,2040,449
20230918,110500,2155818095,2040,2045,2045,2040,103
20230918,110400,2155607960,2045,2045,2050,2045,1181
20230918,110300,2153191895,2040,2045,2045,2040,516
20230918,110200,2152138755,2045,2040,2045,2040,679
20230918,110100,2150751655,2040,2045,2045,2040,348
20230918,110000,2150041450,2045,2040,2045,2040,355
20230918,105900,2149316475,2040,2045,2045,2040,450
20230918,105800,2148398075,2045,2045,2045,2040,336
20230918,105700,2147711455,2045,2045,2045,2040,534
20230918,105600,2146621100,2040,2040,2040,2040,335
20230918,105500,2145937700,2040,2045,2050,2040,596
20230918,105400,2144719215,2050,2045,2050,2045,1053
20230918,105300,2142562240,2045,2045,2045,2045,400
20230918,105200,2141744240,2045,2045,2045,2045,483
20230918,105100,2140756505,2050,2050,2050,2045,755
20230918,105000,2139209755,2045,2045,2045,2045,470
20230918,104900,2138248605,2045,2050,2050,2045,2200
20230918,104800,2133739605,2045,2045,2050,2045,712
20230918,104700,2132282685,2045,2045,2050,2045,713
20230918,104600,2130822410,2045,2045,2045,2045,535
20230918,104500,2129728335,2045,2050,2050,2045,618
20230918,104400,2128463290,2045,2045,2045,2045,1813
20230918,104300,2124755705,2050,2045,2050,2045,775
20230918,104200,2123169135,2045,2045,2045,2045,235
20230918,104100,2122688560,2050,2045,2050,2045,645
20230918,104000,2121368485,2045,2050,2050,2045,701
20230918,103900,2119932610,2045,2045,2050,2045,2435
20230918,103800,2114943035,2050,2045,2050,2045,366
20230918,103700,2114193735,2045,2045,2045,2045,480
20230918,103600,2113212135,2045,2050,2050,2045,512
20230918,103500,2112163535,2045,2045,2050,2045,789
20230918,103400,2110548935,2045,2045,2045,2045,300
20230918,103300,2109935435,2045,2045,2045,2045,300
20230918,103200,2109321935,2045,2045,2050,2045,896
20230918,103100,2107486645,2045,2050,2050,2045,28138
20230918,103000,2049804745,2050,2055,2055,2050,328
20230918,102900,2049132205,2055,2055,2060,2055,535
20230918,102800,2048031780,2050,2055,2055,2050,365
20230918,102700,2047283520,2050,2050,2055,2050,1208
20230918,102600,2044807105,2050,2045,2060,2045,30490
20230918,102500,1982052290,2050,2045,2050,2045,687
20230918,102400,1980644940,2045,2045,2045,2045,840
20230918,102300,1978927140,2045,2050,2055,2045,469
20230918,102200,1977967185,2055,2045,2055,2045,11173
20230918,102100,1955059030,2045,2040,2045,2040,657
20230918,102000,1953717640,2040,2045,2045,2040,201
20230918,101900,1953307595,2045,2040,2045,2040,625
20230918,101800,1952031645,2040,2040,2040,2040,200
20230918,101700,1951623645,2040,2045,2045,2040,794
20230918,101600,1950001590,2045,2040,2045,2040,343
20230918,101500,1949301155,2040,2040,2040,2040,335
20230918,101400,1948617755,2040,2040,2050,2040,654
20230918,101300,1947280055,2045,2040,2045,2040,5663
20230918,101200,1935726495,2040,2045,2045,2040,10895
20230918,101100,1913500445,2045,2040,2045,2040,836
20230918,101000,1911792505,2040,2045,2045,2040,3688
20230918,100900,1904253455,2040,2045,2045,2040,3121
20230918,100800,1897882235,2040,2040,2040,2040,435
20230918,100700,1896994835,2040,2040,2045,2040,480
20230918,100600,1896014735,2040,2040,2045,2040,1424
20230918,100500,1893108145,2040,2040,2040,2040,2000
20230918,100400,1889028145,2040,2040,2040,2035,1850
20230918,100300,1885254820,2035,2040,2040,2035,2428
20230918,100200,1880311815,2035,2035,2035,2035,11604
20230918,100100,1856697675,2040,2040,2040,2040,0
20230918,100000,1856697675,2040,2040,2040,2040,177
20230918,095900,1856336595,2040,2035,2040,2035,3691
20230918,095800,1848823545,2040,2040,2040,2040,10937
20230918,095700,1826512065,2040,2040,2045,2040,519
20230918,095600,1825452210,2040,2040,2045,2040,3833
20230918,095500,1817632640,2035,2035,2040,2035,644
20230918,095400,1816320000,2040,2040,2040,2040,203
20230918,095300,1815905880,2040,2035,2040,2035,5675
20230918,095200,1804352255,2040,2040,2040,2040,0
20230918,095100,1804352255,2040,2040,2040,2035,18686
20230918,095000,1766323470,2035,2045,2045,2035,2368
20230918,094900,1761497500,2040,2040,2040,2040,884
20230918,094800,1759694140,2035,2040,2045,2035,25142
20230918,094700,1708526345,2040,2040,2040,2040,248
20230918,094600,1708020425,2040,2040,2040,2040,3282
20230918,094500,1701325145,2040,2040,2045,2040,10772
20230918,094400,1679350260,2040,2040,2040,2040,5601
20230918,094300,1667924220,2040,2040,2040,2040,335
20230918,094200,1667240820,2040,2040,2045,2040,435
20230918,094100,1666352920,2040,2040,2040,2040,2336
20230918,094000,1661587480,2040,2040,2040,2040,336
20230918,093900,1660902040,2040,2040,2045,2040,619
20230918,093800,1659638280,2040,2040,2040,2040,360
20230918,093700,1658903880,2040,2040,2040,2040,300
20230918,093600,1658291880,2040,2040,2040,2040,300
20230918,093500,1657679880,2040,2040,2040,2040,235
20230918,093400,1657200480,2040,2040,2040,2040,1300
20230918,093300,1654548480,2040,2040,2045,2040,1183
20230918,093200,1652134160,2040,2040,2040,2040,304
20230918,093100,1651514000,2040,2040,2045,2040,1435
20230918,093000,1648586100,2045,2045,2050,2045,6509
20230918,092900,1635275190,2045,2040,2045,2040,3928
20230918,092800,1627244610,2040,2040,2040,2040,335
20230918,092700,1626561210,2040,2040,2040,2040,8821
20230918,092600,1608566370,2040,2040,2045,2040,294
20230918,092500,1607966605,2040,2040,2045,2040,1116
20230918,092400,1605686950,2045,2040,2045,2040,39998
20230918,092300,1524063530,2040,2040,2045,2040,5710
20230918,092200,1512405130,2045,2040,2045,2040,43877
20230918,092100,1422896030,2040,2040,2040,2040,471
20230918,092000,1421935190,2040,2040,2040,2040,2223
20230918,091900,1417400270,2040,2040,2045,2040,882
20230918,091800,1415600700,2035,2040,2040,2035,8167
20230918,091700,1398945020,2040,2035,2045,2035,50885
20230918,091600,1295276185,2035,2040,2040,2035,22740
20230918,091500,1248888580,2040,2040,2045,2040,1026
20230918,091400,1246795535,2045,2040,2045,2040,15459
20230918,091300,1215259170,2040,2040,2045,2040,29811
20230918,091200,1154442290,2045,2045,2045,2040,2006
20230918,091100,1150350030,2040,2045,2045,2040,3436
20230918,091000,1143335515,2045,2045,2045,2045,2184
20230918,090900,1138869235,2050,2045,2050,2045,42
20230918,090800,1138783340,2050,2045,2050,2045,31493
20230918,090700,1074380145,2045,2040,2045,2040,1753
20230918,090600,1070803475,2040,2045,2045,2040,8106
20230918,090500,1054236250,2045,2045,2045,2040,5146
20230918,090400,1043735655,2045,2040,2045,2035,26188
20230918,090300,990381935,2040,2045,2045,2035,85129
20230918,090200,816805435,2045,2050,2055,2045,54031
20230918,090100,706044445,2050,2060,2065,2050,77082
20230918,090000,547627385,2060,2065,2070,2060,265275