424980/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,205500,1885784520,19060,19060,19060,19060,745
20230908,205400,1885784520,19060,19060,19060,19060,0
20230908,205300,1885784520,19060,19060,19060,19060,0
20230908,205200,1885784520,19060,19060,19060,19060,0
20230908,205100,1885784520,19060,19060,19060,19060,0
20230908,205000,1885784520,19060,19060,19060,19060,0
20230908,204900,1885784520,19060,19060,19060,19060,0
20230908,204800,1885784520,19060,19060,19060,19060,0
20230908,204700,1885784520,19060,19060,19060,19060,0
20230908,204600,1885784520,19060,19060,19060,19060,0
20230908,204500,1885784520,19060,19060,19060,19060,0
20230908,204400,1885784520,19060,19060,19060,19060,0
20230908,204300,1885784520,19060,19060,19060,19060,0
20230908,204200,1885784520,19060,19060,19060,19060,0
20230908,204100,1885784520,19060,19060,19060,19060,0
20230908,204000,1885784520,19060,19060,19060,19060,0
20230908,203900,1885784520,19060,19060,19060,19060,0
20230908,203800,1885784520,19060,19060,19060,19060,0
20230908,203700,1885784520,19060,19060,19060,19060,0
20230908,203600,1885784520,19060,19060,19060,19060,0
20230908,203500,1885784520,19060,19060,19060,19060,0
20230908,203400,1885784520,19060,19060,19060,19060,0
20230908,203300,1885784520,19060,19060,19060,19060,0
20230908,203200,1885784520,19060,19060,19060,19060,0
20230908,203100,1885784520,19060,19060,19060,19060,0
20230908,203000,1885784520,19060,19060,19060,19060,0
20230908,202900,1885784520,19060,19060,19060,19060,0
20230908,202800,1885784520,19060,19060,19060,19060,0
20230908,202700,1885784520,19060,19060,19060,19060,0
20230908,202600,1885784520,19060,19060,19060,19060,0
20230908,202500,1885784520,19060,19060,19060,19060,745
20230908,202400,1885784520,19060,19060,19060,19060,0
20230908,202300,1885784520,19060,19060,19060,19060,0
20230908,202200,1885784520,19060,19060,19060,19060,0
20230908,202100,1885784520,19060,19060,19060,19060,0
20230908,202000,1885784520,19060,19060,19060,19060,0
20230908,201900,1885784520,19060,19060,19060,19060,0
20230908,201800,1885784520,19060,19060,19060,19060,0
20230908,201700,1885784520,19060,19060,19060,19060,0
20230908,201600,1885784520,19060,19060,19060,19060,0
20230908,201500,1885784520,19060,19060,19060,19060,0
20230908,201400,1885784520,19060,19060,19060,19060,0
20230908,201300,1885784520,19060,19060,19060,19060,0
20230908,201200,1885784520,19060,19060,19060,19060,0
20230908,201100,1885784520,19060,19060,19060,19060,0
20230908,201000,1885784520,19060,19060,19060,19060,0
20230908,200900,1885784520,19060,19060,19060,19060,0
20230908,200800,1885784520,19060,19060,19060,19060,0
20230908,200700,1885784520,19060,19060,19060,19060,0
20230908,200600,1885784520,19060,19060,19060,19060,0
20230908,200500,1885784520,19060,19060,19060,19060,0
20230908,200400,1885784520,19060,19060,19060,19060,0
20230908,200300,1885784520,19060,19060,19060,19060,0
20230908,200200,1885784520,19060,19060,19060,19060,0
20230908,200100,1885784520,19060,19060,19060,19060,0
20230908,200000,1885784520,19060,19060,19060,19060,0
20230908,195900,1885784520,19060,19060,19060,19060,0
20230908,195800,1885784520,19060,19060,19060,19060,0
20230908,195700,1885784520,19060,19060,19060,19060,0
20230908,195600,1885784520,19060,19060,19060,19060,0
20230908,195500,1885784520,19060,19060,19060,19060,745
20230908,195400,1885784520,19060,19060,19060,19060,0
20230908,195300,1885784520,19060,19060,19060,19060,0
20230908,195200,1885784520,19060,19060,19060,19060,0
20230908,195100,1885784520,19060,19060,19060,19060,0
20230908,195000,1885784520,19060,19060,19060,19060,0
20230908,194900,1885784520,19060,19060,19060,19060,0
20230908,194800,1885784520,19060,19060,19060,19060,0
20230908,194700,1885784520,19060,19060,19060,19060,0
20230908,194600,1885784520,19060,19060,19060,19060,0
20230908,194500,1885784520,19060,19060,19060,19060,0
20230908,194400,1885784520,19060,19060,19060,19060,0
20230908,194300,1885784520,19060,19060,19060,19060,0
20230908,194200,1885784520,19060,19060,19060,19060,0
20230908,194100,1885784520,19060,19060,19060,19060,0
20230908,194000,1885784520,19060,19060,19060,19060,0
20230908,193900,1885784520,19060,19060,19060,19060,0
20230908,193800,1885784520,19060,19060,19060,19060,0
20230908,193700,1885784520,19060,19060,19060,19060,0
20230908,193600,1885784520,19060,19060,19060,19060,0
20230908,193500,1885784520,19060,19060,19060,19060,0
20230908,193400,1885784520,19060,19060,19060,19060,0
20230908,193300,1885784520,19060,19060,19060,19060,0
20230908,193200,1885784520,19060,19060,19060,19060,0
20230908,193100,1885784520,19060,19060,19060,19060,0
20230908,193000,1885784520,19060,19060,19060,19060,0
20230908,192900,1885784520,19060,19060,19060,19060,0
20230908,192800,1885784520,19060,19060,19060,19060,0
20230908,192700,1885784520,19060,19060,19060,19060,0
20230908,192600,1885784520,19060,19060,19060,19060,0
20230908,192500,1885784520,19060,19060,19060,19060,745
20230908,192400,1885784520,19060,19060,19060,19060,0
20230908,192300,1885784520,19060,19060,19060,19060,0
20230908,192200,1885784520,19060,19060,19060,19060,0
20230908,192100,1885784520,19060,19060,19060,19060,0
20230908,192000,1885784520,19060,19060,19060,19060,0
20230908,191900,1885784520,19060,19060,19060,19060,0
20230908,191800,1885784520,19060,19060,19060,19060,0
20230908,191700,1885784520,19060,19060,19060,19060,0
20230908,191600,1885784520,19060,19060,19060,19060,0
20230908,191500,1885784520,19060,19060,19060,19060,0
20230908,191400,1885784520,19060,19060,19060,19060,0
20230908,191300,1885784520,19060,19060,19060,19060,0
20230908,191200,1885784520,19060,19060,19060,19060,0
20230908,191100,1885784520,19060,19060,19060,19060,0
20230908,191000,1885784520,19060,19060,19060,19060,0
20230908,190900,1885784520,19060,19060,19060,19060,0
20230908,190800,1885784520,19060,19060,19060,19060,0
20230908,190700,1885784520,19060,19060,19060,19060,0
20230908,190600,1885784520,19060,19060,19060,19060,0
20230908,190500,1885784520,19060,19060,19060,19060,0
20230908,190400,1885784520,19060,19060,19060,19060,0
20230908,190300,1885784520,19060,19060,19060,19060,0
20230908,190200,1885784520,19060,19060,19060,19060,0
20230908,190100,1885784520,19060,19060,19060,19060,0
20230908,190000,1885784520,19060,19060,19060,19060,0
20230908,185900,1885784520,19060,19060,19060,19060,0
20230908,185800,1885784520,19060,19060,19060,19060,0
20230908,185700,1885784520,19060,19060,19060,19060,0
20230908,185600,1885784520,19060,19060,19060,19060,0
20230908,185500,1885784520,19060,19060,19060,19060,745
20230908,185400,1885784520,19060,19060,19060,19060,0
20230908,185300,1885784520,19060,19060,19060,19060,0
20230908,185200,1885784520,19060,19060,19060,19060,0
20230908,185100,1885784520,19060,19060,19060,19060,0
20230908,185000,1885784520,19060,19060,19060,19060,0
20230908,184900,1885784520,19060,19060,19060,19060,0
20230908,184800,1885784520,19060,19060,19060,19060,0
20230908,184700,1885784520,19060,19060,19060,19060,0
20230908,184600,1885784520,19060,19060,19060,19060,0
20230908,184500,1885784520,19060,19060,19060,19060,0
20230908,184400,1885784520,19060,19060,19060,19060,0
20230908,184300,1885784520,19060,19060,19060,19060,0
20230908,184200,1885784520,19060,19060,19060,19060,0
20230908,184100,1885784520,19060,19060,19060,19060,0
20230908,184000,1885784520,19060,19060,19060,19060,0
20230908,183900,1885784520,19060,19060,19060,19060,0
20230908,183800,1885784520,19060,19060,19060,19060,0
20230908,183700,1885784520,19060,19060,19060,19060,0
20230908,183600,1885784520,19060,19060,19060,19060,0
20230908,183500,1885784520,19060,19060,19060,19060,0
20230908,183400,1885784520,19060,19060,19060,19060,0
20230908,183300,1885784520,19060,19060,19060,19060,0
20230908,183200,1885784520,19060,19060,19060,19060,0
20230908,183100,1885784520,19060,19060,19060,19060,0
20230908,183000,1885784520,19060,19060,19060,19060,0
20230908,182900,1885784520,19060,19060,19060,19060,0
20230908,182800,1885784520,19060,19060,19060,19060,0
20230908,182700,1885784520,19060,19060,19060,19060,0
20230908,182600,1885784520,19060,19060,19060,19060,0
20230908,182500,1885784520,19060,19060,19060,19060,745
20230908,182400,1885784520,19060,19060,19060,19060,0
20230908,182300,1885784520,19060,19060,19060,19060,0
20230908,182200,1885784520,19060,19060,19060,19060,0
20230908,182100,1885784520,19060,19060,19060,19060,0
20230908,182000,1885784520,19060,19060,19060,19060,0
20230908,181900,1885784520,19060,19060,19060,19060,0
20230908,181800,1885784520,19060,19060,19060,19060,0
20230908,181700,1885784520,19060,19060,19060,19060,0
20230908,181600,1885784520,19060,19060,19060,19060,0
20230908,181500,1885784520,19060,19060,19060,19060,0
20230908,181400,1885784520,19060,19060,19060,19060,0
20230908,181300,1885784520,19060,19060,19060,19060,0
20230908,181200,1885784520,19060,19060,19060,19060,0
20230908,181100,1885784520,19060,19060,19060,19060,0
20230908,181000,1885784520,19060,19060,19060,19060,0
20230908,180900,1885784520,19060,19060,19060,19060,0
20230908,180800,1885784520,19060,19060,19060,19060,0
20230908,180700,1885784520,19060,19060,19060,19060,0
20230908,180600,1885784520,19060,19060,19060,19060,0
20230908,180500,1885784520,19060,19060,19060,19060,0
20230908,180400,1885784520,19060,19060,19060,19060,0
20230908,180300,1885784520,19060,19060,19060,19060,0
20230908,180200,1885784520,19060,19060,19060,19060,0
20230908,180100,1885784520,19060,19060,19060,19060,0
20230908,180000,1885784520,19060,19060,19060,19060,0
20230908,175900,1885784520,19060,19060,19060,19060,0
20230908,175800,1885784520,19060,19060,19060,19060,0
20230908,175700,1885784520,19060,19060,19060,19060,0
20230908,175600,1885784520,19060,19060,19060,19060,0
20230908,175500,1885784520,19060,19060,19060,19060,745
20230908,175400,1885784520,19060,19060,19060,19060,0
20230908,175300,1885784520,19060,19060,19060,19060,0
20230908,175200,1885784520,19060,19060,19060,19060,0
20230908,175100,1885784520,19060,19060,19060,19060,0
20230908,175000,1885784520,19060,19060,19060,19060,0
20230908,174900,1885784520,19060,19060,19060,19060,0
20230908,174800,1885784520,19060,19060,19060,19060,0
20230908,174700,1885784520,19060,19060,19060,19060,0
20230908,174600,1885784520,19060,19060,19060,19060,0
20230908,174500,1885784520,19060,19060,19060,19060,0
20230908,174400,1885784520,19060,19060,19060,19060,0
20230908,174300,1885784520,19060,19060,19060,19060,0
20230908,174200,1885784520,19060,19060,19060,19060,0
20230908,174100,1885784520,19060,19060,19060,19060,0
20230908,174000,1885784520,19060,19060,19060,19060,0
20230908,173900,1885784520,19060,19060,19060,19060,0
20230908,173800,1885784520,19060,19060,19060,19060,0
20230908,173700,1885784520,19060,19060,19060,19060,0
20230908,173600,1885784520,19060,19060,19060,19060,0
20230908,173500,1885784520,19060,19060,19060,19060,0
20230908,173400,1885784520,19060,19060,19060,19060,0
20230908,173300,1885784520,19060,19060,19060,19060,0
20230908,173200,1885784520,19060,19060,19060,19060,0
20230908,173100,1885784520,19060,19060,19060,19060,0
20230908,173000,1885784520,19060,19060,19060,19060,0
20230908,172900,1885784520,19060,19060,19060,19060,0
20230908,172800,1885784520,19060,19060,19060,19060,0
20230908,172700,1885784520,19060,19060,19060,19060,0
20230908,172600,1885784520,19060,19060,19060,19060,0
20230908,172500,1885784520,19060,19060,19060,19060,745
20230908,172400,1885784520,19060,19060,19060,19060,0
20230908,172300,1885784520,19060,19060,19060,19060,0
20230908,172200,1885784520,19060,19060,19060,19060,0
20230908,172100,1885784520,19060,19060,19060,19060,0
20230908,172000,1885784520,19060,19060,19060,19060,0
20230908,171900,1885784520,19060,19060,19060,19060,0
20230908,171800,1885784520,19060,19060,19060,19060,0
20230908,171700,1885784520,19060,19060,19060,19060,0
20230908,171600,1885784520,19060,19060,19060,19060,0
20230908,171500,1885784520,19060,19060,19060,19060,0
20230908,171400,1885784520,19060,19060,19060,19060,0
20230908,171300,1885784520,19060,19060,19060,19060,0
20230908,171200,1885784520,19060,19060,19060,19060,0
20230908,171100,1885784520,19060,19060,19060,19060,0
20230908,171000,1885784520,19060,19060,19060,19060,0
20230908,170900,1885784520,19060,19060,19060,19060,0
20230908,170800,1885784520,19060,19060,19060,19060,0
20230908,170700,1885784520,19060,19060,19060,19060,0
20230908,170600,1885784520,19060,19060,19060,19060,0
20230908,170500,1885784520,19060,19060,19060,19060,0
20230908,170400,1885784520,19060,19060,19060,19060,0
20230908,170300,1885784520,19060,19060,19060,19060,0
20230908,170200,1885784520,19060,19060,19060,19060,0
20230908,170100,1885784520,19060,19060,19060,19060,0
20230908,170000,1885784520,19060,19060,19060,19060,0
20230908,165900,1885784520,19060,19060,19060,19060,0
20230908,165800,1885784520,19060,19060,19060,19060,0
20230908,165700,1885784520,19060,19060,19060,19060,0
20230908,165600,1885784520,19060,19060,19060,19060,0
20230908,165500,1885784520,19060,19060,19060,19060,745
20230908,165400,1885784520,19060,19060,19060,19060,0
20230908,165300,1885784520,19060,19060,19060,19060,0
20230908,165200,1885784520,19060,19060,19060,19060,0
20230908,165100,1885784520,19060,19060,19060,19060,0
20230908,165000,1885784520,19060,19060,19060,19060,0
20230908,164900,1885784520,19060,19060,19060,19060,0
20230908,164800,1885784520,19060,19060,19060,19060,0
20230908,164700,1885784520,19060,19060,19060,19060,0
20230908,164600,1885784520,19060,19060,19060,19060,0
20230908,164500,1885784520,19060,19060,19060,19060,0
20230908,164400,1885784520,19060,19060,19060,19060,0
20230908,164300,1885784520,19060,19060,19060,19060,0
20230908,164200,1885784520,19060,19060,19060,19060,0
20230908,164100,1885784520,19060,19060,19060,19060,0
20230908,164000,1885784520,19060,19060,19060,19060,0
20230908,163900,1885784520,19060,19060,19060,19060,0
20230908,163800,1885784520,19060,19060,19060,19060,0
20230908,163700,1885784520,19060,19060,19060,19060,0
20230908,163600,1885784520,19060,19060,19060,19060,0
20230908,163500,1885784520,19060,19060,19060,19060,0
20230908,163400,1885784520,19060,19060,19060,19060,0
20230908,163300,1885784520,19060,19060,19060,19060,0
20230908,163200,1885784520,19060,19060,19060,19060,0
20230908,163100,1885784520,19060,19060,19060,19060,0
20230908,163000,1885784520,19060,19060,19060,19060,0
20230908,162900,1885784520,19060,19060,19060,19060,0
20230908,162800,1885784520,19060,19060,19060,19060,0
20230908,162700,1885784520,19060,19060,19060,19060,0
20230908,162600,1885784520,19060,19060,19060,19060,0
20230908,162500,1885784520,19060,19060,19060,19060,745
20230908,162400,1885784520,19060,19060,19060,19060,0
20230908,162300,1885784520,19060,19060,19060,19060,0
20230908,162200,1885784520,19060,19060,19060,19060,0
20230908,162100,1885784520,19060,19060,19060,19060,0
20230908,162000,1885784520,19060,19060,19060,19060,0
20230908,161900,1885784520,19060,19060,19060,19060,0
20230908,161800,1885784520,19060,19060,19060,19060,0
20230908,161700,1885784520,19060,19060,19060,19060,0
20230908,161600,1885784520,19060,19060,19060,19060,0
20230908,161500,1885784520,19060,19060,19060,19060,0
20230908,161400,1885784520,19060,19060,19060,19060,0
20230908,161300,1885784520,19060,19060,19060,19060,0
20230908,161200,1885784520,19060,19060,19060,19060,0
20230908,161100,1885784520,19060,19060,19060,19060,0
20230908,161000,1885784520,19060,19060,19060,19060,0
20230908,160900,1885784520,19060,19060,19060,19060,0
20230908,160800,1885784520,19060,19060,19060,19060,0
20230908,160700,1885784520,19060,19060,19060,19060,0
20230908,160600,1885784520,19060,19060,19060,19060,0
20230908,160500,1885784520,19060,19060,19060,19060,0
20230908,160400,1885784520,19060,19060,19060,19060,0
20230908,160300,1885784520,19060,19060,19060,19060,0
20230908,160200,1885784520,19060,19060,19060,19060,0
20230908,160100,1885784520,19060,19060,19060,19060,0
20230908,160000,1885784520,19060,19060,19060,19060,0
20230908,155900,1885784520,19060,19060,19060,19060,0
20230908,155800,1885784520,19060,19060,19060,19060,0
20230908,155700,1885784520,19060,19060,19060,19060,0
20230908,155600,1885784520,19060,19060,19060,19060,0
20230908,155500,1885784520,19060,19060,19060,19060,745
20230908,155400,1885784520,19060,19060,19060,19060,0
20230908,155300,1885784520,19060,19060,19060,19060,0
20230908,155200,1885784520,19060,19060,19060,19060,0
20230908,155100,1885784520,19060,19060,19060,19060,0
20230908,155000,1885784520,19060,19060,19060,19060,0
20230908,154900,1885784520,19060,19060,19060,19060,0
20230908,154800,1885784520,19060,19060,19060,19060,0
20230908,154700,1885784520,19060,19060,19060,19060,0
20230908,154600,1885784520,19060,19060,19060,19060,0
20230908,154500,1885784520,19060,19060,19060,19060,0
20230908,154400,1885784520,19060,19060,19060,19060,0
20230908,154300,1885784520,19060,19060,19060,19060,0
20230908,154200,1885784520,19060,19060,19060,19060,0
20230908,154100,1885784520,19060,19060,19060,19060,0
20230908,154000,1885784520,19060,19060,19060,19060,0
20230908,153900,1885784520,19060,19060,19060,19060,0
20230908,153800,1885784520,19060,19060,19060,19060,0
20230908,153700,1885784520,19060,19060,19060,19060,0
20230908,153600,1885784520,19060,19060,19060,19060,0
20230908,153500,1885784520,19060,19060,19060,19060,0
20230908,153400,1885784520,19060,19060,19060,19060,0
20230908,153300,1885784520,19060,19060,19060,19060,0
20230908,153200,1885784520,19060,19060,19060,19060,0
20230908,153100,1885784520,19060,19060,19060,19060,0
20230908,153000,1885784520,19060,19060,19060,19060,745
20230908,152900,1871584820,19070,19070,19070,19070,0
20230908,152800,1871584820,19070,19070,19070,19070,0
20230908,152700,1871584820,19070,19070,19070,19070,0
20230908,152600,1871584820,19070,19070,19070,19070,0
20230908,152500,1871584820,19070,19070,19070,19070,0
20230908,152400,1871584820,19070,19070,19070,19070,0
20230908,152300,1871584820,19070,19070,19070,19070,0
20230908,152200,1871584820,19070,19070,19070,19070,0
20230908,152100,1871584820,19070,19070,19070,19070,0
20230908,152000,1871584820,19070,19070,19070,19070,0
20230908,151900,1871584820,19070,19070,19070,19070,0
20230908,151800,1871584820,19070,19070,19070,19070,47
20230908,151700,1870688530,19070,19020,19070,19020,785
20230908,151600,1855738930,19010,19020,19020,19010,48
20230908,151500,1854826440,19020,19020,19020,19020,24
20230908,151400,1854369960,19020,19020,19020,19020,7
20230908,151300,1854236820,19010,19010,19010,19010,0
20230908,151200,1854236820,19010,19020,19020,19010,96
20230908,151100,1852411730,19020,19010,19020,19010,193
20230908,151000,1848742600,19020,19010,19020,19010,42
20230908,150900,1847943880,19020,19010,19020,19010,48
20230908,150800,1847031290,19010,19010,19010,19010,231
20230908,150700,1842639980,19010,19020,19020,19010,501
20230908,150600,1833110970,19020,19000,19020,19000,121
20230908,150500,1830810850,18990,19000,19000,18990,426
20230908,150400,1822716860,19000,19000,19000,19000,60
20230908,150300,1821576860,19020,19020,19020,19020,1
20230908,150200,1821557840,18970,19020,19020,18970,26
20230908,150100,1821064370,19030,19030,19060,19030,182
20230908,150000,1817600880,19060,19050,19060,19050,69
20230908,145900,1816286180,19050,19050,19050,19050,67
20230908,145800,1815009830,19050,19040,19060,19040,167
20230908,145700,1811829420,19040,19040,19040,19040,87
20230908,145600,1810172940,19040,19040,19040,19040,136
20230908,145500,1807583500,19030,19030,19030,19030,98
20230908,145400,1805718560,19030,19000,19030,19000,105
20230908,145300,1803721550,19000,19000,19000,19000,133
20230908,145200,1801194550,18990,18980,18990,18980,69
20230908,145100,1799884260,18990,18990,18990,18990,67
20230908,145000,1798611930,18990,18990,18990,18990,134
20230908,144900,1796067270,18990,18990,18990,18990,68
20230908,144800,1794775950,18990,18980,18990,18980,138
20230908,144700,1792155370,18990,18950,18990,18950,184
20230908,144600,1788661610,18950,18980,18980,18950,89
20230908,144500,1786972890,18990,18980,18990,18980,139
20230908,144400,1784334000,18990,18990,18990,18990,68
20230908,144300,1783042680,18990,19000,19000,18990,187
20230908,144200,1779490380,19000,19000,19000,19000,67
20230908,144100,1778217380,18970,18970,18970,18970,100
20230908,144000,1776320380,18970,18980,18980,18970,314
20230908,143900,1770363130,18990,18950,19000,18950,338
20230908,143800,1763949690,18950,18950,18950,18950,129
20230908,143700,1761505140,18950,18910,18950,18910,315
20230908,143600,1755540770,18910,18910,18910,18910,67
20230908,143500,1754273800,18890,18860,18890,18850,203
20230908,143400,1750439200,18860,18850,18880,18850,149
20230908,143300,1747626410,18850,18850,18850,18850,82
20230908,143200,1746080710,18840,18830,18840,18830,86
20230908,143100,1744461320,18820,18830,18830,18820,272
20230908,143000,1739340630,18830,18830,18830,18830,195
20230908,142900,1735668780,18830,18790,18830,18750,967
20230908,142800,1717521890,18820,18800,18820,18780,145
20230908,142700,1714794750,18790,18780,18800,18780,70
20230908,142600,1713478780,18800,18800,18800,18800,135
20230908,142500,1710940780,18800,18800,18800,18780,72
20230908,142400,1709587240,18780,18780,18800,18780,127
20230908,142300,1707200820,18780,18780,18780,18780,186
20230908,142200,1703707740,18780,18780,18780,18780,0
20230908,142100,1703707740,18780,18790,18790,18780,163
20230908,142000,1700645380,18790,18790,18790,18790,2
20230908,141900,1700607800,18790,18790,18790,18790,0
20230908,141800,1700607800,18790,18790,18790,18790,6
20230908,141700,1700495060,18790,18780,18790,18780,318
20230908,141600,1694523010,18790,18780,18790,18780,30
20230908,141500,1693959480,18780,18780,18780,18780,0
20230908,141400,1693959480,18780,18790,18790,18780,163
20230908,141300,1690898260,18790,18790,18790,18790,0
20230908,141200,1690898260,18790,18790,18790,18780,47
20230908,141100,1690015230,18790,18790,18790,18790,37
20230908,141000,1689320000,18790,18790,18790,18790,10
20230908,140900,1689132100,18790,18790,18790,18790,10
20230908,140800,1688944200,18790,18790,18790,18790,100
20230908,140700,1687065200,18790,18790,18790,18790,7
20230908,140600,1686933670,18780,18780,18780,18780,0
20230908,140500,1686933670,18780,18780,18780,18780,0
20230908,140400,1686933670,18780,18780,18780,18780,0
20230908,140300,1686933670,18780,18780,18780,18780,0
20230908,140200,1686933670,18780,18800,18800,18780,168
20230908,140100,1683776540,18800,18800,18800,18800,2
20230908,140000,1683738940,18800,18800,18800,18800,20
20230908,135900,1683362940,18800,18800,18800,18800,0
20230908,135800,1683362940,18800,18800,18800,18800,0
20230908,135700,1683362940,18800,18800,18800,18800,9
20230908,135600,1683193740,18800,18800,18800,18800,0
20230908,135500,1683193740,18800,18800,18800,18800,4
20230908,135400,1683118540,18800,18800,18800,18800,2
20230908,135300,1683080940,18800,18800,18800,18800,6
20230908,135200,1682968140,18800,18800,18800,18800,0
20230908,135100,1682968140,18800,18800,18800,18800,167
20230908,135000,1679828540,18840,18840,18840,18840,0
20230908,134900,1679828540,18840,18840,18840,18840,0
20230908,134800,1679828540,18840,18840,18840,18840,0
20230908,134700,1679828540,18840,18840,18840,18840,1
20230908,134600,1679809700,18830,18830,18830,18830,41
20230908,134500,1679037670,18720,18840,18840,18720,14
20230908,134400,1678774770,18840,18710,18840,18700,640
20230908,134300,1666739700,18710,18720,18820,18700,653
20230908,134200,1654520830,18720,18760,18760,18720,2445
20230908,134100,1608685260,18770,18790,18790,18770,1000
20230908,134000,1589907310,18790,18780,18790,18780,139
20230908,133900,1587296860,18780,18780,18780,18780,37
20230908,133800,1586602000,18790,18800,18800,18790,436
20230908,133700,1578408160,18820,18820,18820,18820,1
20230908,133600,1578389340,18800,18800,18800,18800,5
20230908,133500,1578295340,18820,18820,18820,18820,101
20230908,133400,1576394520,18820,18790,18820,18790,101
20230908,133300,1574496700,18820,18820,18820,18820,1
20230908,133200,1574477880,18790,18800,18800,18790,150
20230908,133100,1571659080,18820,18810,18820,18810,21
20230908,133000,1571263870,18820,18820,18820,18820,3
20230908,132900,1571207410,18820,18820,18820,18820,23
20230908,132800,1570774550,18830,18830,18830,18830,101
20230908,132700,1568872720,18830,18830,18830,18830,10
20230908,132600,1568684420,18830,18830,18830,18830,70
20230908,132500,1567366320,18820,18820,18820,18820,419
20230908,132400,1559480740,18830,18830,18830,18830,5
20230908,132300,1559386590,18820,18830,18830,18820,205
20230908,132200,1555528440,18820,18820,18820,18820,259
20230908,132100,1550654060,18820,18820,18820,18820,17
20230908,132000,1550334120,18820,18800,18820,18800,98
20230908,131900,1548489820,18790,18790,18790,18790,0
20230908,131800,1548489820,18790,18790,18790,18790,69
20230908,131700,1547193310,18790,18790,18790,18790,0
20230908,131600,1547193310,18790,18790,18790,18790,70
20230908,131500,1545878010,18790,18820,18820,18790,34
20230908,131400,1545238790,18820,18820,18820,18820,0
20230908,131300,1545238790,18820,18790,18820,18790,56
20230908,131200,1544186460,18790,18790,18790,18790,43
20230908,131100,1543378490,18780,18790,18790,18780,42
20230908,131000,1542589720,18780,18790,18790,18780,58
20230908,130900,1541500380,18780,18780,18780,18780,5
20230908,130800,1541406480,18790,18790,18790,18790,7
20230908,130700,1541274950,18790,18810,18810,18790,68
20230908,130600,1539997210,18810,18810,18810,18810,1
20230908,130500,1539978400,18780,18780,18810,18780,41
20230908,130400,1539208390,18810,18810,18810,18800,26
20230908,130300,1538719340,18820,18820,18820,18820,1522
20230908,130200,1510075300,18800,18800,18800,18800,36
20230908,130100,1509398500,18800,18810,18820,18800,93
20230908,130000,1507648430,18810,18780,18810,18780,978
20230908,125900,1489281270,18750,18750,18750,18750,0
20230908,125800,1489281270,18750,18750,18750,18750,0
20230908,125700,1489281270,18750,18780,18780,18750,1901
20230908,125600,1453631370,18780,18780,18780,18770,13
20230908,125500,1453387250,18780,18780,18780,18780,192
20230908,125400,1449781490,18780,18800,18800,18780,267
20230908,125300,1444766740,18800,18800,18800,18800,7
20230908,125200,1444635140,18810,18790,18810,18790,14
20230908,125100,1444371920,18790,18790,18790,18790,132
20230908,125000,1441891640,18790,18810,18810,18790,27
20230908,124900,1441384250,18810,18820,18820,18810,6
20230908,124800,1441271340,18830,18830,18830,18830,0
20230908,124700,1441271340,18830,18830,18830,18830,100
20230908,124600,1439388340,18850,18850,18850,18850,2
20230908,124500,1439350640,18760,18760,18760,18760,0
20230908,124400,1439350640,18760,18760,18760,18760,72
20230908,124300,1437999920,18760,18770,18770,18760,417
20230908,124200,1430176220,18770,18860,18860,18770,150
20230908,124100,1427360470,18780,18800,18800,18780,70
20230908,124000,1426045610,18900,18900,18900,18900,0
20230908,123900,1426045610,18900,18900,18900,18900,6
20230908,123800,1425932210,18900,18900,18900,18900,33
20230908,123700,1425308510,18900,18900,18900,18900,2
20230908,123600,1425270710,18950,18770,18950,18770,1005
20230908,123500,1406269610,18770,18760,18770,18760,115
20230908,123400,1404112160,18760,18760,18770,18760,89
20230908,123300,1402442380,18770,18790,18790,18770,60
20230908,123200,1401315980,18800,18800,18800,18790,11
20230908,123100,1401109270,18800,18810,18810,18800,30
20230908,123000,1400545170,18810,18750,18810,18750,27
20230908,122900,1400037900,18750,18750,18750,18750,100
20230908,122800,1398162900,18750,18730,18750,18730,726
20230908,122700,1384563720,18730,18770,18770,18730,1405
20230908,122600,1358237300,18770,18810,18820,18770,1297
20230908,122500,1333855550,18800,18840,18840,18800,683
20230908,122400,1321008370,18830,18830,18830,18830,0
20230908,122300,1321008370,18830,18830,18830,18830,54
20230908,122200,1319991550,18830,18870,18880,18830,452
20230908,122100,1311474360,18870,18880,18890,18870,1115
20230908,122000,1290423170,18880,18890,18890,18880,22
20230908,121900,1290007700,18890,18890,18910,18890,105
20230908,121800,1288024030,18890,18920,18920,18890,1623
20230908,121700,1257352720,18920,18920,18920,18920,3
20230908,121600,1257295960,18910,18930,18930,18910,261
20230908,121500,1252359460,18940,18950,18950,18940,21
20230908,121400,1251961710,18950,18950,18950,18950,6
20230908,121300,1251848010,18950,18950,18950,18950,0
20230908,121200,1251848010,18950,18950,18950,18950,58
20230908,121100,1250748910,18940,18950,18950,18940,305
20230908,121000,1244969490,18950,18960,18960,18950,1208
20230908,120900,1222076460,18960,18980,18980,18960,152
20230908,120800,1219194420,18970,18970,18970,18970,111
20230908,120700,1217088750,19050,19050,19050,19050,0
20230908,120600,1217088750,19050,19050,19050,19050,8
20230908,120500,1216936350,19060,19060,19060,19060,1
20230908,120400,1216917290,19060,19060,19060,19060,1
20230908,120300,1216898230,18980,18980,18980,18980,27
20230908,120200,1216385770,18970,18970,18970,18970,10
20230908,120100,1216196070,18970,18980,18980,18970,229
20230908,120000,1211849850,18980,18980,18980,18980,5
20230908,115900,1211754950,18980,19000,19000,18980,92
20230908,115800,1210007790,18980,18970,18980,18970,73
20230908,115700,1208622760,18970,18970,18970,18970,5
20230908,115600,1208527910,18970,18960,18970,18960,212
20230908,115500,1204507290,18960,18960,18960,18960,100
20230908,115400,1202611290,18950,18950,18950,18950,640
20230908,115300,1190483290,18960,18960,18960,18950,303
20230908,115200,1184739990,18960,18970,18970,18960,75
20230908,115100,1183317890,18970,18960,18970,18960,91
20230908,115000,1181592020,18960,18970,18970,18960,594
20230908,114900,1170326990,18970,18970,18980,18970,113
20230908,114800,1168183340,18970,18980,18980,18970,32
20230908,114700,1167576180,18980,19000,19000,18980,1650
20230908,114600,1136232390,19000,19020,19020,19000,325
20230908,114500,1130056300,19010,19010,19010,19010,100
20230908,114400,1128155300,19010,19050,19050,19010,140
20230908,114300,1125493500,19010,19010,19010,19010,0
20230908,114200,1125493500,19010,19010,19010,19010,80
20230908,114100,1123972700,19010,19030,19030,19010,320
20230908,114000,1117886710,19030,19030,19030,19030,34
20230908,113900,1117239690,19040,19040,19040,19040,16
20230908,113800,1116935050,19040,19040,19040,19040,0
20230908,113700,1116935050,19040,19040,19040,19040,10
20230908,113600,1116744650,19050,19050,19050,19050,10
20230908,113500,1116554150,19050,19050,19050,19050,0
20230908,113400,1116554150,19050,19050,19050,19050,4
20230908,113300,1116477950,19060,19060,19060,19060,0
20230908,113200,1116477950,19060,19000,19060,19000,201
20230908,113100,1112658890,19000,19010,19010,19000,111
20230908,113000,1110549880,19020,19020,19020,19000,930
20230908,112900,1092869620,19030,19030,19040,19030,157
20230908,112800,1089881900,19030,19050,19060,19030,988
20230908,112700,1071064420,19050,19060,19060,19050,260
20230908,112600,1066110320,19060,19050,19060,19050,445
20230908,112500,1057633020,19050,19050,19050,19050,458
20230908,112400,1048908120,19050,19060,19060,19050,203
20230908,112300,1045040940,19060,19060,19070,19060,207
20230908,112200,1041094510,19060,19060,19070,19060,216
20230908,112100,1036977530,19070,19070,19070,19070,0
20230908,112000,1036977530,19070,19070,19070,19070,4
20230908,111900,1036901250,19070,19070,19070,19070,2
20230908,111800,1036863110,19070,19070,19070,19070,30
20230908,111700,1036291010,19070,19070,19070,19070,35
20230908,111600,1035623560,19060,19060,19060,19060,489
20230908,111500,1026303220,19060,19060,19060,19060,0
20230908,111400,1026303220,19060,19060,19060,19060,467
20230908,111300,1017402200,19060,19060,19070,19060,33
20230908,111200,1016773100,19070,19070,19070,19060,111
20230908,111100,1014656840,19070,19070,19070,19060,437
20230908,111000,1006324800,19070,19070,19070,19070,267
20230908,110900,1001233110,19070,19080,19080,19070,1153
20230908,110800,979245200,19070,19080,19080,19070,91
20230908,110700,977509220,19080,19130,19130,19080,313
20230908,110600,971536930,19130,19130,19130,19130,200
20230908,110500,967710930,19130,19130,19140,19090,3823
20230908,110400,894679520,19140,19140,19140,19140,1
20230908,110300,894660380,19130,19110,19130,19110,368
20230908,110200,887621500,19110,19120,19120,19110,174
20230908,110100,884296330,19140,19150,19150,19140,33
20230908,110000,883664410,19160,19160,19160,19160,10
20230908,105900,883472810,19110,19160,19160,19110,954
20230908,105800,865233750,19130,19160,19160,19130,843
20230908,105700,849096450,19170,19170,19170,19170,0
20230908,105600,849096450,19170,19170,19170,19170,10
20230908,105500,848904750,19170,19180,19180,19170,231
20230908,105400,844475980,19170,19170,19170,19170,19
20230908,105300,844111750,19170,19170,19170,19170,0
20230908,105200,844111750,19170,19170,19170,19170,0
20230908,105100,844111750,19170,19170,19170,19170,0
20230908,105000,844111750,19170,19190,19190,19170,136
20230908,104900,841504210,19200,19200,19200,19200,0
20230908,104800,841504210,19200,19200,19200,19200,10
20230908,104700,841312210,19200,19200,19200,19200,0
20230908,104600,841312210,19200,19200,19200,19200,100
20230908,104500,839392210,19200,19250,19250,19200,47
20230908,104400,838488060,19190,19170,19190,19170,107
20230908,104300,836436670,19170,19170,19170,19170,0
20230908,104200,836436670,19170,19170,19170,19170,0
20230908,104100,836436670,19170,19170,19170,19170,77
20230908,104000,834960580,19180,19180,19180,19180,1
20230908,103900,834941400,19180,19180,19180,19180,30
20230908,103800,834366000,19180,19180,19190,19180,49
20230908,103700,833426080,19250,19250,19250,19250,15
20230908,103600,833137330,19250,19250,19250,19250,0
20230908,103500,833137330,19250,19260,19260,19250,31
20230908,103400,832540570,19200,19200,19200,19200,56
20230908,103300,831465370,19200,19200,19200,19200,10
20230908,103200,831273370,19200,19200,19200,19200,0
20230908,103100,831273370,19200,19200,19200,19200,1
20230908,103000,831254170,19200,19200,19200,19200,160
20230908,102900,828182170,19250,19250,19250,19250,50
20230908,102800,827219670,19250,19250,19250,19250,1000
20230908,102700,807969670,19250,19250,19250,19250,1
20230908,102600,807950420,19250,19230,19250,19230,115
20230908,102500,805738470,19230,19230,19230,19230,32
20230908,102400,805123110,19120,19220,19230,19120,308
20230908,102300,799222880,19130,19130,19130,19130,1
20230908,102200,799203750,19130,19130,19130,19130,0
20230908,102100,799203750,19130,19130,19130,19120,556
20230908,102000,788571680,19130,19150,19150,19120,188
20230908,101900,784974850,19160,19160,19160,19160,23
20230908,101800,784534170,19160,19130,19160,19130,97
20230908,101700,782678530,19160,19160,19160,19160,1
20230908,101600,782659370,19130,19130,19130,19130,570
20230908,101500,771755270,19130,19140,19140,19130,31
20230908,101400,771162130,19140,19170,19170,19140,48
20230908,101300,770242760,19170,19170,19170,19170,12
20230908,101200,770012720,19210,19210,19210,19210,1
20230908,101100,769993510,19170,19170,19170,19170,1
20230908,101000,769974340,19130,19220,19220,19130,110
20230908,100900,767868400,19230,19180,19230,19130,2917
20230908,100800,711991250,19200,19230,19230,19200,3
20230908,100700,711933620,19250,19180,19250,19180,3
20230908,100600,711876010,19180,19180,19180,19180,477
20230908,100500,702727150,19180,19180,19180,19180,26
20230908,100400,702228470,19190,19190,19190,19190,420
20230908,100300,694168670,19190,19260,19260,19190,32
20230908,100200,693553920,19270,19270,19270,19270,1
20230908,100100,693534650,19170,19210,19210,19170,1032
20230908,100000,673725730,19210,19230,19230,19210,396
20230908,095900,666117710,19230,19230,19230,19230,8
20230908,095800,665963870,19230,19240,19280,19210,1049
20230908,095700,645793000,19240,19240,19240,19240,0
20230908,095600,645793000,19240,19250,19250,19240,11
20230908,095500,645581330,19280,19230,19280,19220,35
20230908,095400,644908050,19220,19240,19240,19220,76
20230908,095300,643446650,19240,19220,19240,19220,12
20230908,095200,643215970,19200,19220,19220,19200,201
20230908,095100,639354890,19240,19270,19280,19240,139
20230908,095000,636676640,19280,19210,19280,19200,181
20230908,094900,633201310,19200,19230,19280,19200,254
20230908,094800,628320710,19240,19240,19240,19240,211
20230908,094700,624261070,19270,19270,19270,19240,431
20230908,094600,615960990,19290,19350,19470,19270,2468
20230908,094500,568288050,19350,19380,19380,19350,814
20230908,094400,552520410,19480,19400,19480,19380,865
20230908,094300,535750630,19480,19480,19480,19480,11
20230908,094200,535536350,19480,19480,19480,19480,17
20230908,094100,535205190,19480,19400,19480,19400,2
20230908,094000,535166310,19400,19410,19410,19400,17
20230908,093900,534836410,19400,19390,19480,19390,93
20230908,093800,533031640,19480,19390,19480,19380,126
20230908,093700,530581650,19390,19390,19390,19360,1554
20230908,093600,500467770,19370,19390,19390,19370,147
20230908,093500,497619890,19380,19440,19440,19380,1009
20230908,093400,478020520,19480,19480,19540,19480,139
20230908,093300,475312590,19540,19550,19550,19540,140
20230908,093200,472575980,19480,19480,19480,19480,855
20230908,093100,455920580,19480,19440,19480,19440,676
20230908,093000,442770660,19440,19480,19480,19440,169
20230908,092900,439480900,19500,19430,19500,19430,459
20230908,092800,430538100,19390,19440,19440,19390,666
20230908,092700,417617410,19440,19440,19440,19440,30
20230908,092600,417034210,19440,19460,19460,19440,454
20230908,092500,408199630,19400,19400,19460,19400,187
20230908,092400,404571230,19360,19460,19460,19360,1201
20230908,092300,381256900,19460,19540,19560,19460,741
20230908,092200,366798050,19540,19570,19570,19540,634
20230908,092100,354403280,19570,19600,19680,19560,2319
20230908,092000,308879980,19600,19610,19680,19600,2426
20230908,091900,261207890,19600,19470,19600,19470,2457
20230908,091800,213208250,19460,19400,19460,19400,592
20230908,091700,201701330,19400,19420,19420,19400,611
20230908,091600,189847710,19420,19390,19440,19390,1340
20230908,091500,163814230,19380,19350,19380,19340,173
20230908,091400,160463660,19350,19290,19370,19260,286
20230908,091300,154930340,19280,19220,19280,19220,196
20230908,091200,151153920,19170,19230,19230,19170,2276
20230908,091100,107466840,19230,19220,19230,19220,41
20230908,091000,106678810,19220,19220,19220,19220,527
20230908,090900,96549870,19220,19240,19260,19220,603
20230908,090800,84937320,19240,19230,19240,19220,49
20230908,090700,83994740,19240,19250,19250,19240,36
20230908,090600,83302040,19140,19140,19140,19140,151
20230908,090500,80411900,19130,19220,19220,19130,44
20230908,090400,79568380,19220,19140,19220,19120,1194
20230908,090300,56724340,19130,19120,19130,19120,170
20230908,090200,53473110,19110,19220,19220,19110,373
20230908,090100,46340150,19220,19130,19230,19060,1452
20230908,090000,18482220,19150,19280,19280,19150,949