5日线 新

<p>[TOC]</p> <h5>简要描述</h5> <ul> <li>获取分时数据</li> </ul> <h5>请求URL</h5> <ul> <li><code>https://push2his.eastmoney.com/api/qt/stock/trends2/get?fields1=f1,f2,f3,f4,f5,f6,f7,f8,f9,f10,f11,f12,f13&amp;amp;fields2=f51,f52,f53,f54,f55,f56,f57,f58&amp;amp;secid=0.002753&amp;amp;ndays=5&amp;amp;iscr=0&amp;amp;iscca=0</code></li> </ul> <h5>请求方式</h5> <ul> <li>get </li> </ul> <h5>参数</h5> <table> <thead> <tr> <th style="text-align: left;">参数名</th> <th style="text-align: left;">必选</th> <th style="text-align: left;">类型</th> <th>说明</th> </tr> </thead> <tbody> <tr> <td style="text-align: left;">secid</td> <td style="text-align: left;">是</td> <td style="text-align: left;">string</td> <td>股票代码</td> </tr> </tbody> </table> <h5>返回示例</h5> <pre><code>{ &amp;quot;rc&amp;quot;: 0, &amp;quot;rt&amp;quot;: 10, &amp;quot;svr&amp;quot;: 181734975, &amp;quot;lt&amp;quot;: 1, &amp;quot;full&amp;quot;: 1, &amp;quot;dlmkts&amp;quot;: &amp;quot;&amp;quot;, &amp;quot;data&amp;quot;: { &amp;quot;code&amp;quot;: &amp;quot;002753&amp;quot;, &amp;quot;market&amp;quot;: 0, &amp;quot;type&amp;quot;: 6, &amp;quot;status&amp;quot;: 0, &amp;quot;name&amp;quot;: &amp;quot;永东股份&amp;quot;, &amp;quot;decimal&amp;quot;: 2, &amp;quot;preSettlement&amp;quot;: 0, &amp;quot;preClose&amp;quot;: 8.72, &amp;quot;beticks&amp;quot;: &amp;quot;33300|34200|54000|34200|41400|46800|54000&amp;quot;, &amp;quot;trendsTotal&amp;quot;: 1205, &amp;quot;time&amp;quot;: 1678779300, &amp;quot;kind&amp;quot;: 1, &amp;quot;prePrice&amp;quot;: 8.72, &amp;quot;trends&amp;quot;: [ &amp;quot;2023-03-08 09:30,0.00,8.88,8.88,8.88,98,87024.00,8.880&amp;quot;, &amp;quot;2023-03-08 09:31,0.00,8.84,8.91,8.83,970,859493.00,8.863&amp;quot;, &amp;quot;2023-03-08 09:32,0.00,8.86,8.89,8.86,235,208295.00,8.863&amp;quot;, &amp;quot;2023-03-08 09:33,0.00,8.87,8.88,8.86,346,306926.00,8.864&amp;quot;, &amp;quot;2023-03-08 09:34,0.00,8.88,8.88,8.86,127,112659.00,8.865&amp;quot;, &amp;quot;2023-03-08 09:35,0.00,8.89,8.89,8.88,81,71955.00,8.866&amp;quot;, &amp;quot;2023-03-08 09:36,0.00,8.88,8.89,8.87,506,449535.00,8.870&amp;quot;, &amp;quot;2023-03-08 09:37,0.00,8.88,8.88,8.87,154,136739.00,8.870&amp;quot;, &amp;quot;2023-03-08 09:38,0.00,8.87,8.89,8.87,248,220032.00,8.870&amp;quot;, &amp;quot;2023-03-08 09:39,0.00,8.86,8.87,8.86,169,149794.00,8.870&amp;quot;, &amp;quot;2023-03-08 09:40,0.00,8.87,8.88,8.85,314,278142.00,8.869&amp;quot;, &amp;quot;2023-03-08 09:41,0.00,8.88,8.88,8.86,49,43466.00,8.869&amp;quot;, &amp;quot;2023-03-08 09:42,0.00,8.87,8.88,8.87,502,445703.00,8.870&amp;quot;, &amp;quot;2023-03-08 09:43,0.00,8.88,8.88,8.88,58,51504.00,8.870&amp;quot;, &amp;quot;2023-03-08 09:44,0.00,8.87,8.88,8.87,64,56831.00,8.870&amp;quot;, &amp;quot;2023-03-08 09:45,0.00,8.88,8.88,8.87,151,134073.00,8.871&amp;quot;, &amp;quot;2023-03-08 09:46,0.00,8.87,8.88,8.87,161,142939.00,8.871&amp;quot;, &amp;quot;2023-03-08 09:47,0.00,8.87,8.87,8.86,364,322840.00,8.871&amp;quot;, &amp;quot;2023-03-08 09:48,0.00,8.86,8.87,8.86,133,117851.00,8.871&amp;quot;, &amp;quot;2023-03-08 09:49,0.00,8.86,8.87,8.86,56,49642.00,8.871&amp;quot;, &amp;quot;2023-03-08 09:50,0.00,8.85,8.86,8.84,658,582741.00,8.869&amp;quot;, &amp;quot;2023-03-08 09:51,0.00,8.85,8.86,8.85,149,131887.00,8.868&amp;quot;, &amp;quot;2023-03-08 09:52,0.00,8.85,8.86,8.85,13,11507.00,8.868&amp;quot;, &amp;quot;2023-03-08 09:53,0.00,8.86,8.87,8.85,114,100987.00,8.868&amp;quot;, &amp;quot;2023-03-08 09:54,0.00,8.84,8.86,8.84,813,718915.00,8.865&amp;quot;, &amp;quot;2023-03-08 09:55,0.00,8.84,8.84,8.83,336,296750.00,8.863&amp;quot;, &amp;quot;2023-03-08 09:56,0.00,8.84,8.84,8.83,84,74236.00,8.863&amp;quot;, &amp;quot;2023-03-08 09:57,0.00,8.84,8.84,8.83,82,72460.00,8.863&amp;quot;, &amp;quot;2023-03-08 09:58,0.00,8.83,8.83,8.82,127,112136.00,8.862&amp;quot;, &amp;quot;2023-03-08 09:59,0.00,8.82,8.83,8.82,186,164174.00,8.861&amp;quot;, &amp;quot;2023-03-08 10:00,0.00,8.83,8.83,8.82,126,111164.00,8.861&amp;quot;, &amp;quot;2023-03-08 10:01,0.00,8.83,8.83,8.82,26,22956.00,8.861&amp;quot;, &amp;quot;2023-03-08 10:02,0.00,8.82,8.83,8.81,520,458462.00,8.858&amp;quot;, &amp;quot;2023-03-08 10:03,0.00,8.81,8.82,8.80,170,149777.00,8.857&amp;quot;, &amp;quot;2023-03-08 10:04,0.00,8.81,8.81,8.80,328,288768.00,8.855&amp;quot;, &amp;quot;2023-03-08 10:05,0.00,8.81,8.82,8.81,60,52867.00,8.854&amp;quot;, &amp;quot;2023-03-08 10:06,0.00,8.81,8.82,8.81,33,29083.00,8.854&amp;quot;, &amp;quot;2023-03-08 10:07,0.00,8.83,8.83,8.81,279,246073.00,8.853&amp;quot;, &amp;quot;2023-03-08 10:08,0.00,8.83,8.84,8.83,652,575686.00,8.852&amp;quot;, &amp;quot;2023-03-08 10:09,0.00,8.83,8.83,8.82,12,10595.00,8.851&amp;quot;, &amp;quot;2023-03-08 10:10,0.00,8.82,8.83,8.82,65,57390.00,8.851&amp;quot;, &amp;quot;2023-03-08 10:11,0.00,8.83,8.84,8.82,35,30908.00,8.851&amp;quot;, &amp;quot;2023-03-08 10:12,0.00,8.83,8.84,8.83,64,56517.00,8.851&amp;quot;, &amp;quot;2023-03-08 10:13,0.00,8.83,8.83,8.83,0,0.00,8.851&amp;quot;, &amp;quot;2023-03-08 10:14,0.00,8.84,8.84,8.83,115,101570.00,8.851&amp;quot;, &amp;quot;2023-03-08 10:15,0.00,8.83,8.84,8.83,35,30930.00,8.851&amp;quot;, &amp;quot;2023-03-08 10:16,0.00,8.84,8.84,8.84,7,6188.00,8.851&amp;quot;, &amp;quot;2023-03-08 10:17,0.00,8.84,8.84,8.83,11,9723.00,8.851&amp;quot;, &amp;quot;2023-03-08 10:18,0.00,8.84,8.84,8.84,109,96356.00,8.851&amp;quot;, &amp;quot;2023-03-08 10:19,0.00,8.84,8.84,8.83,200,176799.00,8.851&amp;quot;, &amp;quot;2023-03-08 10:20,0.00,8.85,8.85,8.83,208,183874.00,8.850&amp;quot;, &amp;quot;2023-03-08 10:21,0.00,8.83,8.83,8.83,2,1766.00,8.850&amp;quot;, &amp;quot;2023-03-08 10:22,0.00,8.84,8.84,8.84,8,7072.00,8.850&amp;quot;, &amp;quot;2023-03-08 10:23,0.00,8.85,8.85,8.84,113,99938.00,8.850&amp;quot;, &amp;quot;2023-03-08 10:24,0.00,8.84,8.85,8.84,59,52167.00,8.850&amp;quot;, &amp;quot;2023-03-08 10:25,0.00,8.84,8.84,8.83,48,42425.00,8.850&amp;quot;, &amp;quot;2023-03-08 10:26,0.00,8.85,8.85,8.84,13,11504.00,8.850&amp;quot;, &amp;quot;2023-03-08 10:27,0.00,8.84,8.85,8.84,44,38920.00,8.850&amp;quot;, &amp;quot;2023-03-08 10:28,0.00,8.84,8.84,8.84,0,0.00,8.850&amp;quot;, &amp;quot;2023-03-08 10:29,0.00,8.84,8.84,8.83,272,240442.00,8.850&amp;quot;, &amp;quot;2023-03-08 10:30,0.00,8.84,8.84,8.83,303,267682.00,8.849&amp;quot;, &amp;quot;2023-03-08 10:31,0.00,8.83,8.83,8.82,268,236641.00,8.849&amp;quot;, &amp;quot;2023-03-08 10:32,0.00,8.82,8.83,8.82,137,120848.00,8.849&amp;quot;, &amp;quot;2023-03-08 10:33,0.00,8.82,8.82,8.82,83,73206.00,8.848&amp;quot;, &amp;quot;2023-03-08 10:34,0.00,8.82,8.82,8.82,29,25578.00,8.848&amp;quot;, &amp;quot;2023-03-08 10:35,0.00,8.81,8.82,8.81,105,92575.00,8.848&amp;quot;, &amp;quot;2023-03-08 10:36,0.00,8.81,8.82,8.81,173,152575.00,8.848&amp;quot;, &amp;quot;2023-03-08 10:37,0.00,8.82,8.83,8.82,103,90857.00,8.847&amp;quot;, &amp;quot;2023-03-08 10:38,0.00,8.82,8.83,8.82,59,52041.00,8.847&amp;quot;, &amp;quot;2023-03-08 10:39,0.00,8.82,8.82,8.82,30,26460.00,8.847&amp;quot;, &amp;quot;2023-03-08 10:40,0.00,8.82,8.82,8.82,8,7056.00,8.847&amp;quot;, &amp;quot;2023-03-08 10:41,0.00,8.81,8.81,8.81,3,2643.00,8.847&amp;quot;, &amp;quot;2023-03-08 10:42,0.00,8.82,8.82,8.82,279,246196.00,8.847&amp;quot;, &amp;quot;2023-03-08 10:43,0.00,8.83,8.83,8.83,25,22075.00,8.847&amp;quot;, &amp;quot;2023-03-08 10:44,0.00,8.82,8.82,8.82,8,7056.00,8.847&amp;quot;, &amp;quot;2023-03-08 10:45,0.00,8.82,8.82,8.82,20,17640.00,8.847&amp;quot;, &amp;quot;2023-03-08 10:46,0.00,8.83,8.83,8.83,52,45916.00,8.847&amp;quot;, &amp;quot;2023-03-08 10:47,0.00,8.83,8.83,8.83,1,883.00,8.847&amp;quot;, &amp;quot;2023-03-08 10:48,0.00,8.83,8.83,8.83,5,4415.00,8.847&amp;quot;, &amp;quot;2023-03-08 10:49,0.00,8.83,8.83,8.83,4,3532.00,8.847&amp;quot;, &amp;quot;2023-03-08 10:50,0.00,8.83,8.83,8.83,60,52980.00,8.846&amp;quot;, &amp;quot;2023-03-08 10:51,0.00,8.83,8.83,8.82,127,112053.00,8.846&amp;quot;, &amp;quot;2023-03-08 10:52,0.00,8.84,8.84,8.83,39,34445.00,8.846&amp;quot;, &amp;quot;2023-03-08 10:53,0.00,8.83,8.84,8.83,37,32674.00,8.846&amp;quot;, &amp;quot;2023-03-08 10:54,0.00,8.82,8.83,8.82,239,211008.00,8.846&amp;quot;, &amp;quot;2023-03-08 10:55,0.00,8.82,8.82,8.82,5,4410.00,8.846&amp;quot;, &amp;quot;2023-03-08 10:56,0.00,8.82,8.83,8.82,22,19416.00,8.846&amp;quot;, &amp;quot;2023-03-08 10:57,0.00,8.82,8.82,8.82,13,11466.00,8.846&amp;quot;, &amp;quot;2023-03-08 10:58,0.00,8.83,8.83,8.83,35,30905.00,8.846&amp;quot;, &amp;quot;2023-03-08 10:59,0.00,8.83,8.83,8.83,498,439734.00,8.845&amp;quot;, &amp;quot;2023-03-08 11:00,0.00,8.83,8.83,8.83,0,0.00,8.845&amp;quot;, &amp;quot;2023-03-08 11:01,0.00,8.83,8.83,8.83,3,2649.00,8.845&amp;quot;, &amp;quot;2023-03-08 11:02,0.00,8.81,8.82,8.81,304,268085.00,8.845&amp;quot;, &amp;quot;2023-03-08 11:03,0.00,8.82,8.82,8.81,34,29956.00,8.845&amp;quot;, &amp;quot;2023-03-08 11:04,0.00,8.81,8.81,8.81,22,19387.00,8.844&amp;quot;, &amp;quot;2023-03-08 11:05,0.00,8.80,8.81,8.80,1745,1536597.00,8.840&amp;quot;, &amp;quot;2023-03-08 11:06,0.00,8.81,8.81,8.80,135,118801.00,8.840&amp;quot;, &amp;quot;2023-03-08 11:07,0.00,8.81,8.81,8.80,24,21141.00,8.840&amp;quot;, &amp;quot;2023-03-08 11:08,0.00,8.81,8.82,8.81,47,41408.00,8.840&amp;quot;, &amp;quot;2023-03-08 11:09,0.00,8.82,8.82,8.82,13,11466.00,8.840&amp;quot;, &amp;quot;2023-03-08 11:10,0.00,8.81,8.81,8.81,36,31732.00,8.840&amp;quot;, &amp;quot;2023-03-08 11:11,0.00,8.81,8.82,8.81,14,12335.00,8.840&amp;quot;, &amp;quot;2023-03-08 11:12,0.00,8.81,8.82,8.81,22,19402.00,8.840&amp;quot;, &amp;quot;2023-03-08 11:13,0.00,8.81,8.81,8.80,309,272215.00,8.839&amp;quot;, &amp;quot;2023-03-08 11:14,0.00,8.81,8.82,8.81,182,160343.00,8.839&amp;quot;, &amp;quot;2023-03-08 11:15,0.00,8.81,8.81,8.81,0,0.00,8.839&amp;quot;, &amp;quot;2023-03-08 11:16,0.00,8.81,8.81,8.81,0,0.00,8.839&amp;quot;, &amp;quot;2023-03-08 11:17,0.00,8.82,8.82,8.82,2,1764.00,8.839&amp;quot;, &amp;quot;2023-03-08 11:18,0.00,8.81,8.82,8.81,48,42302.00,8.839&amp;quot;, &amp;quot;2023-03-08 11:19,0.00,8.82,8.82,8.82,64,56448.00,8.839&amp;quot;, &amp;quot;2023-03-08 11:20,0.00,8.82,8.82,8.82,61,53802.00,8.839&amp;quot;, &amp;quot;2023-03-08 11:21,0.00,8.81,8.83,8.81,19,16756.00,8.838&amp;quot;, &amp;quot;2023-03-08 11:22,0.00,8.82,8.82,8.81,37,32629.00,8.838&amp;quot;, &amp;quot;2023-03-08 11:23,0.00,8.82,8.82,8.82,37,32634.00,8.838&amp;quot;, &amp;quot;2023-03-08 11:24,0.00,8.83,8.83,8.82,16,14122.00,8.838&amp;quot;, &amp;quot;2023-03-08 11:25,0.00,8.83,8.83,8.83,0,0.00,8.838&amp;quot;, &amp;quot;2023-03-08 11:26,0.00,8.81,8.83,8.81,537,473562.00,8.838&amp;quot;, &amp;quot;2023-03-08 11:27,0.00,8.81,8.82,8.81,5,4407.00,8.838&amp;quot;, &amp;quot;2023-03-08 11:28,0.00,8.81,8.81,8.79,1244,1094060.00,8.835&amp;quot;, &amp;quot;2023-03-08 11:29,0.00,8.80,8.80,8.80,11,9680.00,8.835&amp;quot;, &amp;quot;2023-03-08 11:30,0.00,8.80,8.81,8.80,231,203327.00,8.834&amp;quot;, &amp;quot;2023-03-08 13:01,0.00,8.81,8.81,8.80,116,102163.00,8.834&amp;quot;, &amp;quot;2023-03-08 13:02,0.00,8.81,8.81,8.81,0,0.00,8.834&amp;quot;, &amp;quot;2023-03-08 13:03,0.00,8.80,8.81,8.80,51,44905.00,8.834&amp;quot;, &amp;quot;2023-03-08 13:04,0.00,8.81,8.81,8.80,63,55441.00,8.834&amp;quot;, &amp;quot;2023-03-08 13:05,0.00,8.81,8.81,8.81,95,83695.00,8.834&amp;quot;, &amp;quot;2023-03-08 13:06,0.00,8.80,8.81,8.80,17,14976.00,8.834&amp;quot;, &amp;quot;2023-03-08 13:07,0.00,8.81,8.81,8.80,127,111883.00,8.834&amp;quot;, &amp;quot;2023-03-08 13:08,0.00,8.81,8.81,8.81,137,120701.00,8.834&amp;quot;, &amp;quot;2023-03-08 13:09,0.00,8.82,8.82,8.80,43,37881.00,8.834&amp;quot;, &amp;quot;2023-03-08 13:10,0.00,8.81,8.81,8.80,146,128624.00,8.833&amp;quot;, &amp;quot;2023-03-08 13:11,0.00,8.81,8.81,8.81,71,62551.00,8.833&amp;quot;, &amp;quot;2023-03-08 13:12,0.00,8.81,8.81,8.81,27,23787.00,8.833&amp;quot;, &amp;quot;2023-03-08 13:13,0.00,8.81,8.81,8.80,55,48454.00,8.833&amp;quot;, &amp;quot;2023-03-08 13:14,0.00,8.81,8.81,8.81,5,4405.00,8.833&amp;quot;, &amp;quot;2023-03-08 13:15,0.00,8.80,8.80,8.80,25,22000.00,8.833&amp;quot;, &amp;quot;2023-03-08 13:16,0.00,8.81,8.81,8.80,34,29921.00,8.833&amp;quot;, &amp;quot;2023-03-08 13:17,0.00,8.81,8.81,8.81,26,22906.00,8.833&amp;quot;, &amp;quot;2023-03-08 13:18,0.00,8.81,8.81,8.81,5,4405.00,8.833&amp;quot;, &amp;quot;2023-03-08 13:19,0.00,8.80,8.81,8.80,117,103038.00,8.833&amp;quot;, &amp;quot;2023-03-08 13:20,0.00,8.81,8.81,8.81,414,364734.00,8.833&amp;quot;, &amp;quot;2023-03-08 13:21,0.00,8.82,8.82,8.81,17,14992.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:22,0.00,8.82,8.82,8.81,14,12335.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:23,0.00,8.82,8.82,8.82,7,6174.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:24,0.00,8.82,8.83,8.82,79,69681.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:25,0.00,8.83,8.83,8.82,32,28234.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:26,0.00,8.81,8.83,8.81,110,96966.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:27,0.00,8.81,8.82,8.81,6,5290.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:28,0.00,8.82,8.82,8.82,5,4407.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:29,0.00,8.82,8.82,8.82,2,1764.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:30,0.00,8.81,8.81,8.81,33,29073.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:31,0.00,8.82,8.82,8.81,124,109246.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:32,0.00,8.81,8.82,8.81,64,56387.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:33,0.00,8.80,8.81,8.80,77,67766.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:34,0.00,8.80,8.81,8.80,30,26401.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:35,0.00,8.82,8.82,8.81,16,14106.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:36,0.00,8.82,8.82,8.82,45,39690.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:37,0.00,8.81,8.81,8.81,17,14977.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:38,0.00,8.82,8.82,8.82,106,93492.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:39,0.00,8.83,8.83,8.83,289,255187.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:40,0.00,8.83,8.84,8.83,26,22973.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:41,0.00,8.84,8.84,8.82,47,41488.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:42,0.00,8.83,8.84,8.83,7,6185.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:43,0.00,8.83,8.83,8.83,11,9713.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:44,0.00,8.84,8.84,8.83,17,15012.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:45,0.00,8.83,8.83,8.83,3,2649.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:46,0.00,8.83,8.83,8.83,12,10591.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:47,0.00,8.84,8.84,8.84,38,33592.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:48,0.00,8.82,8.82,8.82,2,1764.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:49,0.00,8.83,8.83,8.83,31,27373.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:50,0.00,8.83,8.83,8.82,157,138626.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:51,0.00,8.83,8.83,8.83,46,40618.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:52,0.00,8.83,8.83,8.83,9,7947.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:53,0.00,8.83,8.83,8.83,2,1766.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:54,0.00,8.82,8.82,8.82,7,6174.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:55,0.00,8.82,8.82,8.82,6,5292.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:56,0.00,8.82,8.83,8.82,78,68811.00,8.832&amp;quot;, &amp;quot;2023-03-08 13:57,0.00,8.82,8.82,8.81,561,494795.00,8.831&amp;quot;, &amp;quot;2023-03-08 13:58,0.00,8.83,8.83,8.82,63,55586.00,8.831&amp;quot;, &amp;quot;2023-03-08 13:59,0.00,8.82,8.83,8.82,52,45884.00,8.831&amp;quot;, &amp;quot;2023-03-08 14:00,0.00,8.81,8.82,8.81,4,3527.00,8.831&amp;quot;, &amp;quot;2023-03-08 14:01,0.00,8.82,8.82,8.82,1,882.00,8.831&amp;quot;, &amp;quot;2023-03-08 14:02,0.00,8.82,8.82,8.82,5,4410.00,8.831&amp;quot;, &amp;quot;2023-03-08 14:03,0.00,8.82,8.83,8.82,58,51158.00,8.831&amp;quot;, &amp;quot;2023-03-08 14:04,0.00,8.82,8.82,8.82,32,28224.00,8.831&amp;quot;, &amp;quot;2023-03-08 14:05,0.00,8.82,8.82,8.82,11,9702.00,8.831&amp;quot;, &amp;quot;2023-03-08 14:06,0.00,8.82,8.82,8.82,40,35280.00,8.831&amp;quot;, &amp;quot;2023-03-08 14:07,0.00,8.82,8.82,8.82,9,7938.00,8.831&amp;quot;, &amp;quot;2023-03-08 14:08,0.00,8.82,8.82,8.82,4,3528.00,8.831&amp;quot;, &amp;quot;2023-03-08 14:09,0.00,8.82,8.82,8.82,0,0.00,8.831&amp;quot;, &amp;quot;2023-03-08 14:10,0.00,8.83,8.84,8.83,154,135986.00,8.831&amp;quot;, &amp;quot;2023-03-08 14:11,0.00,8.84,8.84,8.83,21,18545.00,8.831&amp;quot;, &amp;quot;2023-03-08 14:12,0.00,8.83,8.84,8.83,169,149269.00,8.831&amp;quot;, &amp;quot;2023-03-08 14:13,0.00,8.83,8.83,8.83,0,0.00,8.831&amp;quot;, &amp;quot;2023-03-08 14:14,0.00,8.83,8.83,8.83,28,24724.00,8.831&amp;quot;, &amp;quot;2023-03-08 14:15,0.00,8.84,8.84,8.84,1,884.00,8.831&amp;quot;, &amp;quot;2023-03-08 14:16,0.00,8.84,8.84,8.83,46,40660.00,8.831&amp;quot;, &amp;quot;2023-03-08 14:17,0.00,8.84,8.84,8.83,125,110499.00,8.831&amp;quot;, &amp;quot;2023-03-08 14:18,0.00,8.85,8.85,8.84,38,33600.00,8.831&amp;quot;, &amp;quot;2023-03-08 14:19,0.00,8.84,8.85,8.84,63,55715.00,8.831&amp;quot;, &amp;quot;2023-03-08 14:20,0.00,8.85,8.85,8.85,57,50445.00,8.831&amp;quot;, &amp;quot;2023-03-08 14:21,0.00,8.85,8.85,8.85,49,43365.00,8.832&amp;quot;, &amp;quot;2023-03-08 14:22,0.00,8.85,8.85,8.84,12,10610.00,8.832&amp;quot;, &amp;quot;2023-03-08 14:23,0.00,8.84,8.84,8.84,105,92821.00,8.832&amp;quot;, &amp;quot;2023-03-08 14:24,0.00,8.83,8.84,8.83,12,10602.00,8.832&amp;quot;, &amp;quot;2023-03-08 14:25,0.00,8.84,8.84,8.83,6,5302.00,8.832&amp;quot;, &amp;quot;2023-03-08 14:26,0.00,8.83,8.83,8.83,32,28256.00,8.832&amp;quot;, &amp;quot;2023-03-08 14:27,0.00,8.84,8.84,8.83,55,48614.00,8.832&amp;quot;, &amp;quot;2023-03-08 14:28,0.00,8.83,8.83,8.83,168,148349.00,8.832&amp;quot;, &amp;quot;2023-03-08 14:29,0.00,8.83,8.83,8.83,5,4415.00,8.832&amp;quot;, &amp;quot;2023-03-08 14:30,0.00,8.83,8.83,8.83,0,0.00,8.832&amp;quot;, &amp;quot;2023-03-08 14:31,0.00,8.83,8.83,8.83,38,33554.00,8.832&amp;quot;, &amp;quot;2023-03-08 14:32,0.00,8.84,8.84,8.83,274,242109.00,8.832&amp;quot;, &amp;quot;2023-03-08 14:33,0.00,8.85,8.85,8.84,58,51276.00,8.832&amp;quot;, &amp;quot;2023-03-08 14:34,0.00,8.85,8.85,8.85,24,21240.00,8.832&amp;quot;, &amp;quot;2023-03-08 14:35,0.00,8.85,8.85,8.85,5,4425.00,8.832&amp;quot;, &amp;quot;2023-03-08 14:36,0.00,8.86,8.86,8.85,81,71689.00,8.832&amp;quot;, &amp;quot;2023-03-08 14:37,0.00,8.85,8.86,8.85,27,23911.00,8.832&amp;quot;, &amp;quot;2023-03-08 14:38,0.00,8.86,8.86,8.86,139,123152.00,8.832&amp;quot;, &amp;quot;2023-03-08 14:39,0.00,8.86,8.86,8.86,27,23921.00,8.832&amp;quot;, &amp;quot;2023-03-08 14:40,0.00,8.86,8.86,8.86,41,36329.00,8.832&amp;quot;, &amp;quot;2023-03-08 14:41,0.00,8.86,8.86,8.85,46,40748.00,8.832&amp;quot;, &amp;quot;2023-03-08 14:42,0.00,8.86,8.86,8.85,28,24781.00,8.832&amp;quot;, &amp;quot;2023-03-08 14:43,0.00,8.84,8.85,8.84,794,702464.00,8.833&amp;quot;, &amp;quot;2023-03-08 14:44,0.00,8.85,8.85,8.85,50,44230.00,8.833&amp;quot;, &amp;quot;2023-03-08 14:45,0.00,8.85,8.86,8.85,66,58402.00,8.833&amp;quot;, &amp;quot;2023-03-08 14:46,0.00,8.86,8.86,8.85,86,76132.00,8.833&amp;quot;, &amp;quot;2023-03-08 14:47,0.00,8.86,8.86,8.86,141,124926.00,8.833&amp;quot;, &amp;quot;2023-03-08 14:48,0.00,8.86,8.86,8.85,138,122141.00,8.833&amp;quot;, &amp;quot;2023-03-08 14:49,0.00,8.85,8.85,8.85,15,13275.00,8.833&amp;quot;, &amp;quot;2023-03-08 14:50,0.00,8.86,8.86,8.85,27,23902.00,8.833&amp;quot;, &amp;quot;2023-03-08 14:51,0.00,8.86,8.86,8.86,70,62011.00,8.833&amp;quot;, &amp;quot;2023-03-08 14:52,0.00,8.85,8.86,8.85,742,656701.00,8.833&amp;quot;, &amp;quot;2023-03-08 14:53,0.00,8.86,8.86,8.86,149,132017.00,8.834&amp;quot;, &amp;quot;2023-03-08 14:54,0.00,8.86,8.86,8.86,46,40755.00,8.834&amp;quot;, &amp;quot;2023-03-08 14:55,0.00,8.85,8.86,8.85,75,66445.00,8.834&amp;quot;, &amp;quot;2023-03-08 14:56,0.00,8.85,8.86,8.85,90,79689.00,8.834&amp;quot;, &amp;quot;2023-03-08 14:57,0.00,8.85,8.86,8.85,108,95620.00,8.834&amp;quot;, &amp;quot;2023-03-08 14:58,0.00,8.85,8.85,8.85,0,0.00,8.834&amp;quot;, &amp;quot;2023-03-08 14:59,0.00,8.85,8.85,8.85,0,0.00,8.834&amp;quot;, &amp;quot;2023-03-08 15:00,0.00,8.86,8.86,8.86,212,187832.00,8.834&amp;quot;, &amp;quot;2023-03-09 09:30,0.00,8.87,8.87,8.87,39,34593.00,8.870&amp;quot;, &amp;quot;2023-03-09 09:31,0.00,8.90,8.90,8.86,449,399084.00,8.887&amp;quot;, &amp;quot;2023-03-09 09:32,0.00,8.91,8.91,8.88,322,285986.00,8.890&amp;quot;, &amp;quot;2023-03-09 09:33,0.00,8.92,8.92,8.91,202,180075.00,8.895&amp;quot;, &amp;quot;2023-03-09 09:34,0.00,8.90,8.92,8.90,145,129071.00,8.896&amp;quot;, &amp;quot;2023-03-09 09:35,0.00,8.93,8.93,8.90,88,78465.00,8.897&amp;quot;, &amp;quot;2023-03-09 09:36,0.00,8.92,8.93,8.92,151,134707.00,8.900&amp;quot;, &amp;quot;2023-03-09 09:37,0.00,8.91,8.92,8.90,105,93526.00,8.900&amp;quot;, &amp;quot;2023-03-09 09:38,0.00,8.91,8.91,8.91,197,175505.00,8.901&amp;quot;, &amp;quot;2023-03-09 09:39,0.00,8.93,8.94,8.90,413,368580.00,8.906&amp;quot;, &amp;quot;2023-03-09 09:40,0.00,8.95,8.95,8.93,132,118063.00,8.908&amp;quot;, &amp;quot;2023-03-09 09:41,0.00,8.94,8.96,8.94,215,192424.00,8.912&amp;quot;, &amp;quot;2023-03-09 09:42,0.00,8.93,8.94,8.93,163,145633.00,8.913&amp;quot;, &amp;quot;2023-03-09 09:43,0.00,8.95,8.95,8.91,69,61629.00,8.914&amp;quot;, &amp;quot;2023-03-09 09:44,0.00,8.95,8.95,8.93,35,31275.00,8.914&amp;quot;, &amp;quot;2023-03-09 09:45,0.00,8.95,8.95,8.94,341,305073.00,8.918&amp;quot;, &amp;quot;2023-03-09 09:46,0.00,8.95,8.96,8.94,433,387531.00,8.922&amp;quot;, &amp;quot;2023-03-09 09:47,0.00,8.94,8.94,8.94,58,51852.00,8.922&amp;quot;, &amp;quot;2023-03-09 09:48,0.00,8.97,8.97,8.95,771,690489.00,8.928&amp;quot;, &amp;quot;2023-03-09 09:49,0.00,8.97,8.98,8.96,488,437795.00,8.932&amp;quot;, &amp;quot;2023-03-09 09:50,0.00,8.97,8.98,8.96,209,187622.00,8.934&amp;quot;, &amp;quot;2023-03-09 09:51,0.00,8.96,8.97,8.96,38,34071.00,8.934&amp;quot;, &amp;quot;2023-03-09 09:52,0.00,8.96,8.97,8.95,85,76189.00,8.935&amp;quot;, &amp;quot;2023-03-09 09:53,0.00,8.95,8.95,8.95,91,81445.00,8.935&amp;quot;, &amp;quot;2023-03-09 09:54,0.00,8.96,8.96,8.95,10,8953.00,8.935&amp;quot;, &amp;quot;2023-03-09 09:55,0.00,8.95,8.95,8.95,21,18795.00,8.935&amp;quot;, &amp;quot;2023-03-09 09:56,0.00,8.96,8.96,8.95,25,22398.00,8.935&amp;quot;, &amp;quot;2023-03-09 09:57,0.00,8.98,8.98,8.95,276,247437.00,8.937&amp;quot;, &amp;quot;2023-03-09 09:58,0.00,8.97,8.99,8.97,562,504646.00,8.941&amp;quot;, &amp;quot;2023-03-09 09:59,0.00,9.03,9.03,8.98,1307,1176080.00,8.951&amp;quot;, &amp;quot;2023-03-09 10:00,0.00,9.02,9.03,9.01,237,213913.00,8.953&amp;quot;, &amp;quot;2023-03-09 10:01,0.00,9.02,9.02,9.01,423,381385.00,8.957&amp;quot;, &amp;quot;2023-03-09 10:02,0.00,9.03,9.03,9.02,34,30681.00,8.957&amp;quot;, &amp;quot;2023-03-09 10:03,0.00,9.03,9.03,9.03,63,56889.00,8.957&amp;quot;, &amp;quot;2023-03-09 10:04,0.00,9.02,9.03,9.02,180,162363.00,8.959&amp;quot;, &amp;quot;2023-03-09 10:05,0.00,9.04,9.04,9.03,170,153551.00,8.960&amp;quot;, &amp;quot;2023-03-09 10:06,0.00,9.04,9.04,9.03,87,78632.00,8.961&amp;quot;, &amp;quot;2023-03-09 10:07,0.00,9.03,9.04,9.03,170,153675.00,8.962&amp;quot;, &amp;quot;2023-03-09 10:08,0.00,9.03,9.03,9.03,33,29799.00,8.963&amp;quot;, &amp;quot;2023-03-09 10:09,0.00,9.02,9.03,9.02,168,151537.00,8.964&amp;quot;, &amp;quot;2023-03-09 10:10,0.00,9.01,9.03,9.00,383,345395.00,8.966&amp;quot;, &amp;quot;2023-03-09 10:11,0.00,9.02,9.02,9.00,116,104620.00,8.967&amp;quot;, &amp;quot;2023-03-09 10:12,0.00,9.03,9.03,9.03,80,72224.00,8.967&amp;quot;, &amp;quot;2023-03-09 10:13,0.00,9.02,9.03,9.02,58,52345.00,8.968&amp;quot;, &amp;quot;2023-03-09 10:14,0.00,9.01,9.03,9.01,130,117260.00,8.968&amp;quot;, &amp;quot;2023-03-09 10:15,0.00,9.00,9.01,9.00,600,540172.00,8.970&amp;quot;, &amp;quot;2023-03-09 10:16,0.00,8.98,8.99,8.98,76,68312.00,8.970&amp;quot;, &amp;quot;2023-03-09 10:17,0.00,8.98,8.98,8.98,10,8980.00,8.970&amp;quot;, &amp;quot;2023-03-09 10:18,0.00,8.98,8.98,8.98,3,2694.00,8.970&amp;quot;, &amp;quot;2023-03-09 10:19,0.00,8.98,8.98,8.98,10,8980.00,8.970&amp;quot;, &amp;quot;2023-03-09 10:20,0.00,8.98,8.98,8.98,0,0.00,8.970&amp;quot;, &amp;quot;2023-03-09 10:21,0.00,8.99,9.00,8.99,86,77319.00,8.971&amp;quot;, &amp;quot;2023-03-09 10:22,0.00,9.01,9.01,9.00,116,104431.00,8.971&amp;quot;, &amp;quot;2023-03-09 10:23,0.00,9.01,9.01,9.01,0,0.00,8.971&amp;quot;, &amp;quot;2023-03-09 10:24,0.00,9.01,9.01,9.00,18,16217.00,8.971&amp;quot;, &amp;quot;2023-03-09 10:25,0.00,9.01,9.01,9.00,88,79284.00,8.971&amp;quot;, &amp;quot;2023-03-09 10:26,0.00,9.02,9.02,9.01,47,42354.00,8.971&amp;quot;, &amp;quot;2023-03-09 10:27,0.00,9.01,9.02,9.01,12,10813.00,8.972&amp;quot;, &amp;quot;2023-03-09 10:28,0.00,9.01,9.01,9.01,32,28832.00,8.972&amp;quot;, &amp;quot;2023-03-09 10:29,0.00,9.01,9.01,9.01,1,901.00,8.972&amp;quot;, &amp;quot;2023-03-09 10:30,0.00,9.00,9.00,9.00,9,8100.00,8.972&amp;quot;, &amp;quot;2023-03-09 10:31,0.00,9.00,9.00,8.99,38,34183.00,8.972&amp;quot;, &amp;quot;2023-03-09 10:32,0.00,9.00,9.00,8.99,4,3597.00,8.972&amp;quot;, &amp;quot;2023-03-09 10:33,0.00,8.98,8.99,8.98,44,39530.00,8.972&amp;quot;, &amp;quot;2023-03-09 10:34,0.00,8.99,8.99,8.99,18,16182.00,8.972&amp;quot;, &amp;quot;2023-03-09 10:35,0.00,8.99,8.99,8.99,0,0.00,8.972&amp;quot;, &amp;quot;2023-03-09 10:36,0.00,8.99,8.99,8.99,48,43099.00,8.972&amp;quot;, &amp;quot;2023-03-09 10:37,0.00,8.98,8.99,8.98,39,35040.00,8.972&amp;quot;, &amp;quot;2023-03-09 10:38,0.00,8.99,8.99,8.98,58,52096.00,8.972&amp;quot;, &amp;quot;2023-03-09 10:39,0.00,8.99,8.99,8.99,0,0.00,8.972&amp;quot;, &amp;quot;2023-03-09 10:40,0.00,8.99,8.99,8.99,76,68319.00,8.972&amp;quot;, &amp;quot;2023-03-09 10:41,0.00,8.99,8.99,8.99,39,35028.00,8.972&amp;quot;, &amp;quot;2023-03-09 10:42,0.00,8.98,8.99,8.98,6,5389.00,8.972&amp;quot;, &amp;quot;2023-03-09 10:43,0.00,8.99,8.99,8.99,2,1798.00,8.972&amp;quot;, &amp;quot;2023-03-09 10:44,0.00,8.99,8.99,8.99,1,899.00,8.972&amp;quot;, &amp;quot;2023-03-09 10:45,0.00,9.01,9.01,9.00,273,245529.00,8.973&amp;quot;, &amp;quot;2023-03-09 10:46,0.00,9.01,9.01,9.00,17,15315.00,8.973&amp;quot;, &amp;quot;2023-03-09 10:47,0.00,9.01,9.01,9.01,93,83793.00,8.973&amp;quot;, &amp;quot;2023-03-09 10:48,0.00,9.01,9.01,9.01,0,0.00,8.973&amp;quot;, &amp;quot;2023-03-09 10:49,0.00,9.01,9.01,9.01,6,5406.00,8.973&amp;quot;, &amp;quot;2023-03-09 10:50,0.00,9.01,9.01,9.00,5,4503.00,8.973&amp;quot;, &amp;quot;2023-03-09 10:51,0.00,9.00,9.01,9.00,161,144908.00,8.973&amp;quot;, &amp;quot;2023-03-09 10:52,0.00,9.00,9.00,9.00,1,900.00,8.973&amp;quot;, &amp;quot;2023-03-09 10:53,0.00,8.99,8.99,8.99,24,21576.00,8.973&amp;quot;, &amp;quot;2023-03-09 10:54,0.00,9.00,9.00,8.99,23,20697.00,8.973&amp;quot;, &amp;quot;2023-03-09 10:55,0.00,9.00,9.00,9.00,23,20700.00,8.974&amp;quot;, &amp;quot;2023-03-09 10:56,0.00,8.99,8.99,8.99,85,76415.00,8.974&amp;quot;, &amp;quot;2023-03-09 10:57,0.00,8.99,8.99,8.99,20,17980.00,8.974&amp;quot;, &amp;quot;2023-03-09 10:58,0.00,8.99,8.99,8.99,0,0.00,8.974&amp;quot;, &amp;quot;2023-03-09 10:59,0.00,8.99,8.99,8.99,0,0.00,8.974&amp;quot;, &amp;quot;2023-03-09 11:00,0.00,8.99,8.99,8.98,63,56582.00,8.974&amp;quot;, &amp;quot;2023-03-09 11:01,0.00,8.99,8.99,8.99,70,62930.00,8.974&amp;quot;, &amp;quot;2023-03-09 11:02,0.00,8.99,9.00,8.99,68,61156.00,8.974&amp;quot;, &amp;quot;2023-03-09 11:03,0.00,8.99,9.00,8.99,81,72820.00,8.974&amp;quot;, &amp;quot;2023-03-09 11:04,0.00,9.00,9.00,8.99,11,9892.00,8.974&amp;quot;, &amp;quot;2023-03-09 11:05,0.00,8.99,8.99,8.98,31,27861.00,8.974&amp;quot;, &amp;quot;2023-03-09 11:06,0.00,8.98,8.99,8.98,256,229895.00,8.974&amp;quot;, &amp;quot;2023-03-09 11:07,0.00,8.97,8.98,8.97,129,115714.00,8.974&amp;quot;, &amp;quot;2023-03-09 11:08,0.00,8.97,8.97,8.97,79,70863.00,8.974&amp;quot;, &amp;quot;2023-03-09 11:09,0.00,8.97,8.97,8.97,7,6279.00,8.974&amp;quot;, &amp;quot;2023-03-09 11:10,0.00,8.96,8.97,8.96,217,194433.00,8.974&amp;quot;, &amp;quot;2023-03-09 11:11,0.00,8.97,8.97,8.97,30,26910.00,8.974&amp;quot;, &amp;quot;2023-03-09 11:12,0.00,8.96,8.97,8.96,30,26891.00,8.974&amp;quot;, &amp;quot;2023-03-09 11:13,0.00,8.96,8.97,8.96,24,21506.00,8.974&amp;quot;, &amp;quot;2023-03-09 11:14,0.00,8.95,8.95,8.95,46,41170.00,8.974&amp;quot;, &amp;quot;2023-03-09 11:15,0.00,8.95,8.95,8.95,2,1790.00,8.974&amp;quot;, &amp;quot;2023-03-09 11:16,0.00,8.94,8.96,8.94,215,192362.00,8.973&amp;quot;, &amp;quot;2023-03-09 11:17,0.00,8.95,8.95,8.94,83,74214.00,8.973&amp;quot;, &amp;quot;2023-03-09 11:18,0.00,8.94,8.95,8.94,9,8049.00,8.973&amp;quot;, &amp;quot;2023-03-09 11:19,0.00,8.94,8.94,8.94,0,0.00,8.973&amp;quot;, &amp;quot;2023-03-09 11:20,0.00,8.94,8.94,8.94,14,12516.00,8.973&amp;quot;, &amp;quot;2023-03-09 11:21,0.00,8.95,8.95,8.94,16,14318.00,8.973&amp;quot;, &amp;quot;2023-03-09 11:22,0.00,8.95,8.95,8.95,28,25060.00,8.973&amp;quot;, &amp;quot;2023-03-09 11:23,0.00,8.96,8.96,8.95,10,8953.00,8.973&amp;quot;, &amp;quot;2023-03-09 11:24,0.00,8.96,8.96,8.96,126,112896.00,8.973&amp;quot;, &amp;quot;2023-03-09 11:25,0.00,8.96,8.96,8.96,3,2688.00,8.973&amp;quot;, &amp;quot;2023-03-09 11:26,0.00,8.95,8.96,8.95,4,3583.00,8.973&amp;quot;, &amp;quot;2023-03-09 11:27,0.00,8.95,8.96,8.95,3,2687.00,8.973&amp;quot;, &amp;quot;2023-03-09 11:28,0.00,8.95,8.96,8.95,8,7163.00,8.973&amp;quot;, &amp;quot;2023-03-09 11:29,0.00,8.96,8.96,8.96,1,896.00,8.973&amp;quot;, &amp;quot;2023-03-09 11:30,0.00,8.96,8.96,8.96,0,0.00,8.973&amp;quot;, &amp;quot;2023-03-09 13:01,0.00,8.95,8.96,8.94,105,94014.00,8.973&amp;quot;, &amp;quot;2023-03-09 13:02,0.00,8.94,8.94,8.94,4,3579.00,8.973&amp;quot;, &amp;quot;2023-03-09 13:03,0.00,8.94,8.94,8.94,108,96554.00,8.972&amp;quot;, &amp;quot;2023-03-09 13:04,0.00,8.92,8.94,8.92,145,129543.00,8.972&amp;quot;, &amp;quot;2023-03-09 13:05,0.00,8.93,8.93,8.92,116,103566.00,8.972&amp;quot;, &amp;quot;2023-03-09 13:06,0.00,8.92,8.93,8.92,114,101711.00,8.971&amp;quot;, &amp;quot;2023-03-09 13:07,0.00,8.91,8.93,8.91,144,128403.00,8.971&amp;quot;, &amp;quot;2023-03-09 13:08,0.00,8.91,8.93,8.91,175,156033.00,8.970&amp;quot;, &amp;quot;2023-03-09 13:09,0.00,8.91,8.91,8.91,21,18712.00,8.970&amp;quot;, &amp;quot;2023-03-09 13:10,0.00,8.91,8.91,8.91,0,0.00,8.970&amp;quot;, &amp;quot;2023-03-09 13:11,0.00,8.91,8.93,8.91,332,296182.00,8.969&amp;quot;, &amp;quot;2023-03-09 13:12,0.00,8.92,8.93,8.92,107,95485.00,8.969&amp;quot;, &amp;quot;2023-03-09 13:13,0.00,8.94,8.94,8.92,107,95449.00,8.968&amp;quot;, &amp;quot;2023-03-09 13:14,0.00,8.92,8.93,8.92,135,120437.00,8.968&amp;quot;, &amp;quot;2023-03-09 13:15,0.00,8.92,8.92,8.92,148,132016.00,8.967&amp;quot;, &amp;quot;2023-03-09 13:16,0.00,8.91,8.92,8.91,164,146261.00,8.967&amp;quot;, &amp;quot;2023-03-09 13:17,0.00,8.91,8.92,8.91,175,155928.00,8.966&amp;quot;, &amp;quot;2023-03-09 13:18,0.00,8.90,8.91,8.90,125,111296.00,8.966&amp;quot;, &amp;quot;2023-03-09 13:19,0.00,8.90,8.90,8.90,130,115700.00,8.965&amp;quot;, &amp;quot;2023-03-09 13:20,0.00,8.88,8.90,8.88,381,338929.00,8.964&amp;quot;, &amp;quot;2023-03-09 13:21,0.00,8.88,8.89,8.88,137,121662.00,8.963&amp;quot;, &amp;quot;2023-03-09 13:22,0.00,8.89,8.89,8.88,249,221235.00,8.962&amp;quot;, &amp;quot;2023-03-09 13:23,0.00,8.88,8.88,8.87,11,9765.00,8.962&amp;quot;, &amp;quot;2023-03-09 13:24,0.00,8.88,8.89,8.88,40,35537.00,8.961&amp;quot;, &amp;quot;2023-03-09 13:25,0.00,8.88,8.88,8.88,9,7992.00,8.961&amp;quot;, &amp;quot;2023-03-09 13:26,0.00,8.89,8.89,8.89,28,24892.00,8.961&amp;quot;, &amp;quot;2023-03-09 13:27,0.00,8.89,8.89,8.89,36,32004.00,8.961&amp;quot;, &amp;quot;2023-03-09 13:28,0.00,8.88,8.89,8.88,67,59551.00,8.961&amp;quot;, &amp;quot;2023-03-09 13:29,0.00,8.88,8.89,8.88,22,19538.00,8.961&amp;quot;, &amp;quot;2023-03-09 13:30,0.00,8.88,8.89,8.88,2,1777.00,8.961&amp;quot;, &amp;quot;2023-03-09 13:31,0.00,8.88,8.88,8.88,24,21312.00,8.961&amp;quot;, &amp;quot;2023-03-09 13:32,0.00,8.88,8.88,8.88,0,0.00,8.961&amp;quot;, &amp;quot;2023-03-09 13:33,0.00,8.89,8.89,8.89,13,11557.00,8.961&amp;quot;, &amp;quot;2023-03-09 13:34,0.00,8.89,8.89,8.89,10,8890.00,8.961&amp;quot;, &amp;quot;2023-03-09 13:35,0.00,8.89,8.89,8.88,165,146684.00,8.960&amp;quot;, &amp;quot;2023-03-09 13:36,0.00,8.91,8.91,8.90,28,24922.00,8.960&amp;quot;, &amp;quot;2023-03-09 13:37,0.00,8.90,8.91,8.90,43,38275.00,8.960&amp;quot;, &amp;quot;2023-03-09 13:38,0.00,8.91,8.92,8.91,159,141674.00,8.959&amp;quot;, &amp;quot;2023-03-09 13:39,0.00,8.92,8.92,8.91,85,75819.00,8.959&amp;quot;, &amp;quot;2023-03-09 13:40,0.00,8.91,8.91,8.91,1,891.00,8.959&amp;quot;, &amp;quot;2023-03-09 13:41,0.00,8.91,8.91,8.91,0,0.00,8.959&amp;quot;, &amp;quot;2023-03-09 13:42,0.00,8.91,8.92,8.91,41,36570.00,8.959&amp;quot;, &amp;quot;2023-03-09 13:43,0.00,8.91,8.91,8.91,10,8910.00,8.959&amp;quot;, &amp;quot;2023-03-09 13:44,0.00,8.92,8.92,8.92,5,4460.00,8.959&amp;quot;, &amp;quot;2023-03-09 13:45,0.00,8.91,8.91,8.91,2,1782.00,8.959&amp;quot;, &amp;quot;2023-03-09 13:46,0.00,8.90,8.92,8.90,227,202256.00,8.958&amp;quot;, &amp;quot;2023-03-09 13:47,0.00,8.91,8.92,8.90,96,85498.00,8.958&amp;quot;, &amp;quot;2023-03-09 13:48,0.00,8.91,8.92,8.91,126,112386.00,8.958&amp;quot;, &amp;quot;2023-03-09 13:49,0.00,8.93,8.93,8.91,192,171410.00,8.957&amp;quot;, &amp;quot;2023-03-09 13:50,0.00,8.93,8.94,8.91,190,169722.00,8.957&amp;quot;, &amp;quot;2023-03-09 13:51,0.00,8.92,8.93,8.92,99,88360.00,8.957&amp;quot;, &amp;quot;2023-03-09 13:52,0.00,8.91,8.92,8.91,51,45492.00,8.957&amp;quot;, &amp;quot;2023-03-09 13:53,0.00,8.92,8.92,8.91,56,49923.00,8.957&amp;quot;, &amp;quot;2023-03-09 13:54,0.00,8.94,8.94,8.92,83,74172.00,8.957&amp;quot;, &amp;quot;2023-03-09 13:55,0.00,8.94,8.94,8.93,53,47396.00,8.957&amp;quot;, &amp;quot;2023-03-09 13:56,0.00,8.94,8.94,8.93,48,42865.00,8.957&amp;quot;, &amp;quot;2023-03-09 13:57,0.00,8.94,8.94,8.94,0,0.00,8.957&amp;quot;, &amp;quot;2023-03-09 13:58,0.00,8.94,8.94,8.93,19,16978.00,8.957&amp;quot;, &amp;quot;2023-03-09 13:59,0.00,8.93,8.94,8.93,66,58982.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:00,0.00,8.93,8.93,8.93,53,47359.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:01,0.00,8.94,8.94,8.94,1,894.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:02,0.00,8.94,8.94,8.93,19,16981.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:03,0.00,8.93,8.93,8.93,5,4465.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:04,0.00,8.93,8.93,8.93,0,0.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:05,0.00,8.93,8.93,8.93,0,0.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:06,0.00,8.93,8.93,8.93,200,178600.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:07,0.00,8.94,8.94,8.93,26,23223.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:08,0.00,8.94,8.94,8.94,11,9834.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:09,0.00,8.94,8.94,8.93,74,66155.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:10,0.00,8.95,8.95,8.94,45,40274.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:11,0.00,8.94,8.95,8.94,35,31305.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:12,0.00,8.95,8.95,8.95,59,52805.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:13,0.00,8.95,8.95,8.95,0,0.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:14,0.00,8.96,8.96,8.95,15,13437.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:15,0.00,8.96,8.96,8.96,0,0.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:16,0.00,8.96,8.96,8.94,124,111085.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:17,0.00,8.96,8.96,8.96,0,0.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:18,0.00,8.96,8.97,8.95,49,43934.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:19,0.00,8.96,8.96,8.96,4,3584.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:20,0.00,8.96,8.96,8.96,47,42112.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:21,0.00,8.95,8.95,8.95,7,6267.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:22,0.00,8.95,8.95,8.95,22,19691.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:23,0.00,8.95,8.97,8.95,32,28667.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:24,0.00,8.96,8.96,8.95,58,51967.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:25,0.00,8.96,8.96,8.96,6,5376.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:26,0.00,8.96,8.96,8.96,3,2688.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:27,0.00,8.95,8.95,8.95,35,31325.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:28,0.00,8.96,8.96,8.96,42,37632.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:29,0.00,8.95,8.95,8.95,134,119930.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:30,0.00,8.95,8.95,8.95,4,3580.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:31,0.00,8.95,8.95,8.95,43,38484.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:32,0.00,8.97,8.98,8.97,540,484314.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:33,0.00,8.96,8.98,8.95,47,42153.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:34,0.00,8.96,8.96,8.96,14,12544.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:35,0.00,8.96,8.96,8.96,0,0.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:36,0.00,8.96,8.96,8.95,118,105622.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:37,0.00,8.95,8.96,8.95,37,33151.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:38,0.00,8.95,8.95,8.95,18,16110.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:39,0.00,8.96,8.96,8.95,57,51068.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:40,0.00,8.96,8.96,8.96,49,43905.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:41,0.00,8.95,8.95,8.95,2,1790.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:42,0.00,8.95,8.95,8.95,16,14320.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:43,0.00,8.95,8.95,8.95,5,4475.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:44,0.00,8.95,8.95,8.95,23,20585.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:45,0.00,8.95,8.95,8.95,15,13425.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:46,0.00,8.96,8.96,8.95,44,39397.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:47,0.00,8.94,8.96,8.94,104,93077.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:48,0.00,8.95,8.95,8.95,40,35795.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:49,0.00,8.95,8.95,8.94,88,78711.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:50,0.00,8.94,8.94,8.94,21,18774.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:51,0.00,8.93,8.95,8.93,166,148393.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:52,0.00,8.95,8.95,8.93,53,47381.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:53,0.00,8.93,8.95,8.93,124,110908.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:54,0.00,8.93,8.94,8.93,52,46486.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:55,0.00,8.95,8.95,8.94,48,42908.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:56,0.00,8.95,8.95,8.94,139,124326.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:57,0.00,8.94,8.95,8.94,23,20570.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:58,0.00,8.94,8.94,8.94,0,0.00,8.956&amp;quot;, &amp;quot;2023-03-09 14:59,0.00,8.94,8.94,8.94,0,0.00,8.956&amp;quot;, &amp;quot;2023-03-09 15:00,0.00,8.94,8.94,8.94,402,359388.00,8.955&amp;quot;, &amp;quot;2023-03-10 09:30,0.00,8.94,8.94,8.94,433,387102.00,8.940&amp;quot;, &amp;quot;2023-03-10 09:31,0.00,8.93,8.95,8.90,616,549686.00,8.930&amp;quot;, &amp;quot;2023-03-10 09:32,0.00,8.94,8.95,8.93,398,355800.00,8.933&amp;quot;, &amp;quot;2023-03-10 09:33,0.00,8.90,8.94,8.90,216,192519.00,8.930&amp;quot;, &amp;quot;2023-03-10 09:34,0.00,8.89,8.91,8.88,95,84523.00,8.929&amp;quot;, &amp;quot;2023-03-10 09:35,0.00,8.88,8.88,8.87,112,99414.00,8.925&amp;quot;, &amp;quot;2023-03-10 09:36,0.00,8.85,8.87,8.85,296,262388.00,8.917&amp;quot;, &amp;quot;2023-03-10 09:37,0.00,8.85,8.86,8.84,331,292975.00,8.908&amp;quot;, &amp;quot;2023-03-10 09:38,0.00,8.84,8.85,8.84,316,279504.00,8.901&amp;quot;, &amp;quot;2023-03-10 09:39,0.00,8.85,8.86,8.84,152,134534.00,8.899&amp;quot;, &amp;quot;2023-03-10 09:40,0.00,8.87,8.88,8.86,71,62955.00,8.898&amp;quot;, &amp;quot;2023-03-10 09:41,0.00,8.86,8.87,8.85,210,186188.00,8.896&amp;quot;, &amp;quot;2023-03-10 09:42,0.00,8.88,8.88,8.86,84,74529.00,8.895&amp;quot;, &amp;quot;2023-03-10 09:43,0.00,8.86,8.88,8.86,82,72710.00,8.895&amp;quot;, &amp;quot;2023-03-10 09:44,0.00,8.86,8.86,8.86,148,131132.00,8.893&amp;quot;, &amp;quot;2023-03-10 09:45,0.00,8.87,8.87,8.85,91,80643.00,8.892&amp;quot;, &amp;quot;2023-03-10 09:46,0.00,8.88,8.88,8.87,59,52344.00,8.892&amp;quot;, &amp;quot;2023-03-10 09:47,0.00,8.87,8.87,8.87,248,219976.00,8.891&amp;quot;, &amp;quot;2023-03-10 09:48,0.00,8.86,8.87,8.86,438,387974.00,8.887&amp;quot;, &amp;quot;2023-03-10 09:49,0.00,8.85,8.86,8.85,80,70813.00,8.887&amp;quot;, &amp;quot;2023-03-10 09:50,0.00,8.84,8.85,8.84,29,25653.00,8.887&amp;quot;, &amp;quot;2023-03-10 09:51,0.00,8.85,8.85,8.84,25,22118.00,8.886&amp;quot;, &amp;quot;2023-03-10 09:52,0.00,8.83,8.85,8.83,526,464861.00,8.881&amp;quot;, &amp;quot;2023-03-10 09:53,0.00,8.82,8.83,8.81,1227,1081548.00,8.868&amp;quot;, &amp;quot;2023-03-10 09:54,0.00,8.81,8.82,8.81,324,285502.00,8.865&amp;quot;, &amp;quot;2023-03-10 09:55,0.00,8.81,8.81,8.80,225,198153.00,8.864&amp;quot;, &amp;quot;2023-03-10 09:56,0.00,8.82,8.82,8.81,151,133059.00,8.862&amp;quot;, &amp;quot;2023-03-10 09:57,0.00,8.82,8.82,8.81,103,90820.00,8.862&amp;quot;, &amp;quot;2023-03-10 09:58,0.00,8.82,8.82,8.82,61,53802.00,8.861&amp;quot;, &amp;quot;2023-03-10 09:59,0.00,8.83,8.84,8.82,160,140797.00,8.861&amp;quot;, &amp;quot;2023-03-10 10:00,0.00,8.83,8.84,8.83,46,40623.00,8.861&amp;quot;, &amp;quot;2023-03-10 10:01,0.00,8.83,8.83,8.82,19,16772.00,8.860&amp;quot;, &amp;quot;2023-03-10 10:02,0.00,8.83,8.83,8.82,66,58277.00,8.860&amp;quot;, &amp;quot;2023-03-10 10:03,0.00,8.82,8.83,8.82,14,12360.00,8.860&amp;quot;, &amp;quot;2023-03-10 10:04,0.00,8.83,8.83,8.82,29,25584.00,8.860&amp;quot;, &amp;quot;2023-03-10 10:05,0.00,8.83,8.83,8.83,4,3532.00,8.860&amp;quot;, &amp;quot;2023-03-10 10:06,0.00,8.82,8.83,8.82,139,122726.00,8.859&amp;quot;, &amp;quot;2023-03-10 10:07,0.00,8.83,8.83,8.83,3,2649.00,8.859&amp;quot;, &amp;quot;2023-03-10 10:08,0.00,8.81,8.83,8.81,468,412583.00,8.857&amp;quot;, &amp;quot;2023-03-10 10:09,0.00,8.81,8.81,8.80,192,169059.00,8.856&amp;quot;, &amp;quot;2023-03-10 10:10,0.00,8.81,8.81,8.81,54,47573.00,8.855&amp;quot;, &amp;quot;2023-03-10 10:11,0.00,8.80,8.81,8.80,26,22892.00,8.855&amp;quot;, &amp;quot;2023-03-10 10:12,0.00,8.81,8.81,8.81,31,27309.00,8.855&amp;quot;, &amp;quot;2023-03-10 10:13,0.00,8.79,8.81,8.79,963,847189.00,8.849&amp;quot;, &amp;quot;2023-03-10 10:14,0.00,8.80,8.80,8.79,58,51027.00,8.849&amp;quot;, &amp;quot;2023-03-10 10:15,0.00,8.80,8.80,8.80,46,40480.00,8.849&amp;quot;, &amp;quot;2023-03-10 10:16,0.00,8.81,8.81,8.80,167,146970.00,8.848&amp;quot;, &amp;quot;2023-03-10 10:17,0.00,8.81,8.81,8.80,176,155032.00,8.847&amp;quot;, &amp;quot;2023-03-10 10:18,0.00,8.81,8.81,8.80,231,203351.00,8.846&amp;quot;, &amp;quot;2023-03-10 10:19,0.00,8.80,8.80,8.79,48,42219.00,8.846&amp;quot;, &amp;quot;2023-03-10 10:20,0.00,8.81,8.81,8.80,52,45765.00,8.846&amp;quot;, &amp;quot;2023-03-10 10:21,0.00,8.82,8.82,8.80,57,50184.00,8.845&amp;quot;, &amp;quot;2023-03-10 10:22,0.00,8.82,8.82,8.80,61,53721.00,8.845&amp;quot;, &amp;quot;2023-03-10 10:23,0.00,8.81,8.81,8.81,35,30835.00,8.845&amp;quot;, &amp;quot;2023-03-10 10:24,0.00,8.81,8.82,8.81,48,42295.00,8.845&amp;quot;, &amp;quot;2023-03-10 10:25,0.00,8.82,8.82,8.81,12,10579.00,8.845&amp;quot;, &amp;quot;2023-03-10 10:26,0.00,8.81,8.81,8.81,233,205273.00,8.844&amp;quot;, &amp;quot;2023-03-10 10:27,0.00,8.80,8.81,8.80,344,302770.00,8.843&amp;quot;, &amp;quot;2023-03-10 10:28,0.00,8.78,8.81,8.78,506,444749.00,8.840&amp;quot;, &amp;quot;2023-03-10 10:29,0.00,8.79,8.79,8.78,43,37784.00,8.840&amp;quot;, &amp;quot;2023-03-10 10:30,0.00,8.78,8.79,8.78,32,28121.00,8.840&amp;quot;, &amp;quot;2023-03-10 10:31,0.00,8.79,8.79,8.78,95,83447.00,8.840&amp;quot;, &amp;quot;2023-03-10 10:32,0.00,8.80,8.80,8.78,142,124829.00,8.839&amp;quot;, &amp;quot;2023-03-10 10:33,0.00,8.78,8.79,8.78,383,336287.00,8.837&amp;quot;, &amp;quot;2023-03-10 10:34,0.00,8.78,8.78,8.77,87,76379.00,8.837&amp;quot;, &amp;quot;2023-03-10 10:35,0.00,8.77,8.78,8.76,216,189421.00,8.835&amp;quot;, &amp;quot;2023-03-10 10:36,0.00,8.76,8.76,8.76,268,234768.00,8.834&amp;quot;, &amp;quot;2023-03-10 10:37,0.00,8.76,8.76,8.76,76,66576.00,8.833&amp;quot;, &amp;quot;2023-03-10 10:38,0.00,8.76,8.77,8.76,50,43849.00,8.833&amp;quot;, &amp;quot;2023-03-10 10:39,0.00,8.77,8.78,8.77,221,194079.00,8.832&amp;quot;, &amp;quot;2023-03-10 10:40,0.00,8.78,8.78,8.77,29,25437.00,8.832&amp;quot;, &amp;quot;2023-03-10 10:41,0.00,8.77,8.78,8.77,36,31603.00,8.832&amp;quot;, &amp;quot;2023-03-10 10:42,0.00,8.78,8.79,8.78,58,50964.00,8.832&amp;quot;, &amp;quot;2023-03-10 10:43,0.00,8.78,8.79,8.78,23,20201.00,8.832&amp;quot;, &amp;quot;2023-03-10 10:44,0.00,8.80,8.80,8.77,80,70347.00,8.832&amp;quot;, &amp;quot;2023-03-10 10:45,0.00,8.80,8.80,8.80,61,53680.00,8.831&amp;quot;, &amp;quot;2023-03-10 10:46,0.00,8.80,8.81,8.80,63,55447.00,8.831&amp;quot;, &amp;quot;2023-03-10 10:47,0.00,8.80,8.81,8.80,61,53691.00,8.831&amp;quot;, &amp;quot;2023-03-10 10:48,0.00,8.80,8.80,8.80,21,18480.00,8.831&amp;quot;, &amp;quot;2023-03-10 10:49,0.00,8.80,8.81,8.80,6,5283.00,8.831&amp;quot;, &amp;quot;2023-03-10 10:50,0.00,8.83,8.83,8.81,37,32627.00,8.831&amp;quot;, &amp;quot;2023-03-10 10:51,0.00,8.83,8.83,8.82,55,48561.00,8.831&amp;quot;, &amp;quot;2023-03-10 10:52,0.00,8.83,8.83,8.82,21,18523.00,8.831&amp;quot;, &amp;quot;2023-03-10 10:53,0.00,8.82,8.83,8.82,12,10587.00,8.831&amp;quot;, &amp;quot;2023-03-10 10:54,0.00,8.83,8.83,8.82,20,17647.00,8.831&amp;quot;, &amp;quot;2023-03-10 10:55,0.00,8.84,8.84,8.83,47,41521.00,8.831&amp;quot;, &amp;quot;2023-03-10 10:56,0.00,8.83,8.84,8.83,56,49474.00,8.831&amp;quot;, &amp;quot;2023-03-10 10:57,0.00,8.83,8.84,8.83,40,35355.00,8.831&amp;quot;, &amp;quot;2023-03-10 10:58,0.00,8.84,8.84,8.84,38,33592.00,8.831&amp;quot;, &amp;quot;2023-03-10 10:59,0.00,8.87,8.87,8.85,162,143450.00,8.831&amp;quot;, &amp;quot;2023-03-10 11:00,0.00,8.85,8.86,8.85,19,16816.00,8.831&amp;quot;, &amp;quot;2023-03-10 11:01,0.00,8.86,8.86,8.85,41,36317.00,8.831&amp;quot;, &amp;quot;2023-03-10 11:02,0.00,8.85,8.87,8.85,47,41641.00,8.832&amp;quot;, &amp;quot;2023-03-10 11:03,0.00,8.86,8.86,8.85,9,7969.00,8.832&amp;quot;, &amp;quot;2023-03-10 11:04,0.00,8.85,8.85,8.85,42,37170.00,8.832&amp;quot;, &amp;quot;2023-03-10 11:05,0.00,8.85,8.85,8.85,31,27431.00,8.832&amp;quot;, &amp;quot;2023-03-10 11:06,0.00,8.85,8.85,8.84,14,12387.00,8.832&amp;quot;, &amp;quot;2023-03-10 11:07,0.00,8.85,8.86,8.85,64,56662.00,8.832&amp;quot;, &amp;quot;2023-03-10 11:08,0.00,8.85,8.85,8.84,21,18584.00,8.832&amp;quot;, &amp;quot;2023-03-10 11:09,0.00,8.85,8.85,8.85,5,4425.00,8.832&amp;quot;, &amp;quot;2023-03-10 11:10,0.00,8.84,8.85,8.84,33,29188.00,8.832&amp;quot;, &amp;quot;2023-03-10 11:11,0.00,8.84,8.84,8.84,24,21216.00,8.832&amp;quot;, &amp;quot;2023-03-10 11:12,0.00,8.83,8.83,8.83,2,1766.00,8.832&amp;quot;, &amp;quot;2023-03-10 11:13,0.00,8.83,8.83,8.83,68,60044.00,8.832&amp;quot;, &amp;quot;2023-03-10 11:14,0.00,8.83,8.83,8.82,60,52957.00,8.832&amp;quot;, &amp;quot;2023-03-10 11:15,0.00,8.83,8.83,8.83,23,20309.00,8.832&amp;quot;, &amp;quot;2023-03-10 11:16,0.00,8.82,8.82,8.82,18,15876.00,8.832&amp;quot;, &amp;quot;2023-03-10 11:17,0.00,8.81,8.82,8.81,224,197487.00,8.832&amp;quot;, &amp;quot;2023-03-10 11:18,0.00,8.81,8.81,8.81,1,881.00,8.832&amp;quot;, &amp;quot;2023-03-10 11:19,0.00,8.81,8.81,8.81,0,0.00,8.832&amp;quot;, &amp;quot;2023-03-10 11:20,0.00,8.81,8.82,8.81,20,17628.00,8.832&amp;quot;, &amp;quot;2023-03-10 11:21,0.00,8.82,8.82,8.81,163,143611.00,8.831&amp;quot;, &amp;quot;2023-03-10 11:22,0.00,8.81,8.81,8.81,6,5286.00,8.831&amp;quot;, &amp;quot;2023-03-10 11:23,0.00,8.81,8.81,8.81,2,1762.00,8.831&amp;quot;, &amp;quot;2023-03-10 11:24,0.00,8.81,8.81,8.81,14,12334.00,8.831&amp;quot;, &amp;quot;2023-03-10 11:25,0.00,8.81,8.81,8.81,6,5286.00,8.831&amp;quot;, &amp;quot;2023-03-10 11:26,0.00,8.81,8.81,8.81,1,881.00,8.831&amp;quot;, &amp;quot;2023-03-10 11:27,0.00,8.81,8.81,8.81,0,0.00,8.831&amp;quot;, &amp;quot;2023-03-10 11:28,0.00,8.80,8.82,8.80,495,435693.00,8.830&amp;quot;, &amp;quot;2023-03-10 11:29,0.00,8.80,8.80,8.80,0,0.00,8.830&amp;quot;, &amp;quot;2023-03-10 11:30,0.00,8.81,8.81,8.80,13,11441.00,8.830&amp;quot;, &amp;quot;2023-03-10 13:01,0.00,8.80,8.81,8.80,136,119753.00,8.830&amp;quot;, &amp;quot;2023-03-10 13:02,0.00,8.81,8.81,8.80,6,5283.00,8.830&amp;quot;, &amp;quot;2023-03-10 13:03,0.00,8.81,8.81,8.80,27,23784.00,8.830&amp;quot;, &amp;quot;2023-03-10 13:04,0.00,8.79,8.81,8.79,322,283262.00,8.829&amp;quot;, &amp;quot;2023-03-10 13:05,0.00,8.80,8.81,8.80,42,36998.00,8.829&amp;quot;, &amp;quot;2023-03-10 13:06,0.00,8.80,8.80,8.80,2,1760.00,8.829&amp;quot;, &amp;quot;2023-03-10 13:07,0.00,8.80,8.81,8.80,34,29921.00,8.829&amp;quot;, &amp;quot;2023-03-10 13:08,0.00,8.80,8.80,8.79,17,14956.00,8.829&amp;quot;, &amp;quot;2023-03-10 13:09,0.00,8.79,8.79,8.79,1,879.00,8.829&amp;quot;, &amp;quot;2023-03-10 13:10,0.00,8.79,8.79,8.79,103,90537.00,8.829&amp;quot;, &amp;quot;2023-03-10 13:11,0.00,8.78,8.80,8.78,94,82604.00,8.829&amp;quot;, &amp;quot;2023-03-10 13:12,0.00,8.79,8.79,8.79,7,6153.00,8.829&amp;quot;, &amp;quot;2023-03-10 13:13,0.00,8.79,8.79,8.78,24,21095.00,8.829&amp;quot;, &amp;quot;2023-03-10 13:14,0.00,8.79,8.79,8.79,2,1758.00,8.829&amp;quot;, &amp;quot;2023-03-10 13:15,0.00,8.78,8.79,8.78,23,20208.00,8.829&amp;quot;, &amp;quot;2023-03-10 13:16,0.00,8.78,8.79,8.78,44,38656.00,8.828&amp;quot;, &amp;quot;2023-03-10 13:17,0.00,8.79,8.79,8.78,11,9663.00,8.828&amp;quot;, &amp;quot;2023-03-10 13:18,0.00,8.80,8.80,8.79,18,15836.00,8.828&amp;quot;, &amp;quot;2023-03-10 13:19,0.00,8.80,8.80,8.79,5,4396.00,8.828&amp;quot;, &amp;quot;2023-03-10 13:20,0.00,8.79,8.79,8.79,12,10548.00,8.828&amp;quot;, &amp;quot;2023-03-10 13:21,0.00,8.80,8.81,8.79,54,47524.00,8.828&amp;quot;, &amp;quot;2023-03-10 13:22,0.00,8.80,8.80,8.80,3,2640.00,8.828&amp;quot;, &amp;quot;2023-03-10 13:23,0.00,8.81,8.82,8.80,70,61688.00,8.828&amp;quot;, &amp;quot;2023-03-10 13:24,0.00,8.81,8.82,8.81,102,89951.00,8.828&amp;quot;, &amp;quot;2023-03-10 13:25,0.00,8.81,8.81,8.81,11,9691.00,8.828&amp;quot;, &amp;quot;2023-03-10 13:26,0.00,8.81,8.81,8.81,24,21157.00,8.828&amp;quot;, &amp;quot;2023-03-10 13:27,0.00,8.81,8.81,8.81,2,1762.00,8.828&amp;quot;, &amp;quot;2023-03-10 13:28,0.00,8.80,8.81,8.80,288,253694.00,8.828&amp;quot;, &amp;quot;2023-03-10 13:29,0.00,8.80,8.81,8.80,43,37848.00,8.828&amp;quot;, &amp;quot;2023-03-10 13:30,0.00,8.79,8.80,8.79,523,460114.00,8.827&amp;quot;, &amp;quot;2023-03-10 13:31,0.00,8.78,8.79,8.78,127,111560.00,8.827&amp;quot;, &amp;quot;2023-03-10 13:32,0.00,8.78,8.78,8.78,59,51802.00,8.826&amp;quot;, &amp;quot;2023-03-10 13:33,0.00,8.77,8.78,8.77,737,646685.00,8.824&amp;quot;, &amp;quot;2023-03-10 13:34,0.00,8.77,8.77,8.77,22,19294.00,8.824&amp;quot;, &amp;quot;2023-03-10 13:35,0.00,8.77,8.77,8.77,72,63144.00,8.824&amp;quot;, &amp;quot;2023-03-10 13:36,0.00,8.79,8.79,8.77,302,265172.00,8.823&amp;quot;, &amp;quot;2023-03-10 13:37,0.00,8.80,8.80,8.78,75,65937.00,8.823&amp;quot;, &amp;quot;2023-03-10 13:38,0.00,8.79,8.80,8.78,53,46618.00,8.823&amp;quot;, &amp;quot;2023-03-10 13:39,0.00,8.78,8.79,8.78,44,38646.00,8.823&amp;quot;, &amp;quot;2023-03-10 13:40,0.00,8.79,8.79,8.78,79,69397.00,8.823&amp;quot;, &amp;quot;2023-03-10 13:41,0.00,8.79,8.79,8.79,39,34280.00,8.823&amp;quot;, &amp;quot;2023-03-10 13:42,0.00,8.79,8.79,8.78,19,16696.00,8.823&amp;quot;, &amp;quot;2023-03-10 13:43,0.00,8.79,8.79,8.79,44,38676.00,8.823&amp;quot;, &amp;quot;2023-03-10 13:44,0.00,8.79,8.79,8.79,46,40434.00,8.823&amp;quot;, &amp;quot;2023-03-10 13:45,0.00,8.78,8.79,8.78,45,39552.00,8.823&amp;quot;, &amp;quot;2023-03-10 13:46,0.00,8.80,8.80,8.79,47,41348.00,8.822&amp;quot;, &amp;quot;2023-03-10 13:47,0.00,8.80,8.80,8.80,113,99440.00,8.822&amp;quot;, &amp;quot;2023-03-10 13:48,0.00,8.81,8.81,8.79,22,19364.00,8.822&amp;quot;, &amp;quot;2023-03-10 13:49,0.00,8.79,8.81,8.79,55,48358.00,8.822&amp;quot;, &amp;quot;2023-03-10 13:50,0.00,8.80,8.80,8.79,52,45738.00,8.822&amp;quot;, &amp;quot;2023-03-10 13:51,0.00,8.80,8.80,8.80,0,0.00,8.822&amp;quot;, &amp;quot;2023-03-10 13:52,0.00,8.80,8.80,8.79,150,131971.00,8.822&amp;quot;, &amp;quot;2023-03-10 13:53,0.00,8.81,8.81,8.80,24,21134.00,8.822&amp;quot;, &amp;quot;2023-03-10 13:54,0.00,8.80,8.80,8.80,50,44000.00,8.822&amp;quot;, &amp;quot;2023-03-10 13:55,0.00,8.80,8.80,8.80,25,22000.00,8.822&amp;quot;, &amp;quot;2023-03-10 13:56,0.00,8.81,8.81,8.80,39,34340.00,8.822&amp;quot;, &amp;quot;2023-03-10 13:57,0.00,8.81,8.81,8.80,17,14970.00,8.822&amp;quot;, &amp;quot;2023-03-10 13:58,0.00,8.80,8.81,8.80,16,14093.00,8.822&amp;quot;, &amp;quot;2023-03-10 13:59,0.00,8.80,8.81,8.80,42,36977.00,8.822&amp;quot;, &amp;quot;2023-03-10 14:00,0.00,8.80,8.80,8.80,11,9680.00,8.822&amp;quot;, &amp;quot;2023-03-10 14:01,0.00,8.81,8.81,8.81,2,1762.00,8.822&amp;quot;, &amp;quot;2023-03-10 14:02,0.00,8.80,8.81,8.80,57,50184.00,8.822&amp;quot;, &amp;quot;2023-03-10 14:03,0.00,8.80,8.80,8.80,56,49280.00,8.822&amp;quot;, &amp;quot;2023-03-10 14:04,0.00,8.81,8.81,8.81,9,7929.00,8.822&amp;quot;, &amp;quot;2023-03-10 14:05,0.00,8.80,8.81,8.80,54,47571.00,8.822&amp;quot;, &amp;quot;2023-03-10 14:06,0.00,8.80,8.80,8.80,43,37840.00,8.822&amp;quot;, &amp;quot;2023-03-10 14:07,0.00,8.80,8.81,8.80,26,22896.00,8.822&amp;quot;, &amp;quot;2023-03-10 14:08,0.00,8.82,8.82,8.80,37,32596.00,8.822&amp;quot;, &amp;quot;2023-03-10 14:09,0.00,8.80,8.81,8.80,80,70444.00,8.821&amp;quot;, &amp;quot;2023-03-10 14:10,0.00,8.80,8.81,8.80,56,49315.00,8.821&amp;quot;, &amp;quot;2023-03-10 14:11,0.00,8.83,8.83,8.80,251,221642.00,8.822&amp;quot;, &amp;quot;2023-03-10 14:12,0.00,8.81,8.82,8.80,128,112717.00,8.821&amp;quot;, &amp;quot;2023-03-10 14:13,0.00,8.81,8.82,8.81,15,13217.00,8.821&amp;quot;, &amp;quot;2023-03-10 14:14,0.00,8.81,8.81,8.81,0,0.00,8.821&amp;quot;, &amp;quot;2023-03-10 14:15,0.00,8.81,8.81,8.81,3,2644.00,8.821&amp;quot;, &amp;quot;2023-03-10 14:16,0.00,8.81,8.81,8.81,0,0.00,8.821&amp;quot;, &amp;quot;2023-03-10 14:17,0.00,8.80,8.81,8.80,240,211250.00,8.821&amp;quot;, &amp;quot;2023-03-10 14:18,0.00,8.79,8.80,8.79,34,29896.00,8.821&amp;quot;, &amp;quot;2023-03-10 14:19,0.00,8.79,8.80,8.79,204,179509.00,8.821&amp;quot;, &amp;quot;2023-03-10 14:20,0.00,8.78,8.80,8.78,169,148593.00,8.821&amp;quot;, &amp;quot;2023-03-10 14:21,0.00,8.79,8.79,8.79,44,38677.00,8.821&amp;quot;, &amp;quot;2023-03-10 14:22,0.00,8.79,8.79,8.79,26,22854.00,8.821&amp;quot;, &amp;quot;2023-03-10 14:23,0.00,8.79,8.79,8.79,56,49224.00,8.821&amp;quot;, &amp;quot;2023-03-10 14:24,0.00,8.80,8.80,8.79,15,13199.00,8.821&amp;quot;, &amp;quot;2023-03-10 14:25,0.00,8.80,8.80,8.80,16,14080.00,8.821&amp;quot;, &amp;quot;2023-03-10 14:26,0.00,8.81,8.81,8.80,67,59026.00,8.820&amp;quot;, &amp;quot;2023-03-10 14:27,0.00,8.81,8.81,8.81,66,58146.00,8.820&amp;quot;, &amp;quot;2023-03-10 14:28,0.00,8.81,8.81,8.81,49,43166.00,8.820&amp;quot;, &amp;quot;2023-03-10 14:29,0.00,8.82,8.82,8.80,43,37888.00,8.820&amp;quot;, &amp;quot;2023-03-10 14:30,0.00,8.82,8.82,8.81,46,40568.00,8.820&amp;quot;, &amp;quot;2023-03-10 14:31,0.00,8.82,8.82,8.81,9,7935.00,8.820&amp;quot;, &amp;quot;2023-03-10 14:32,0.00,8.82,8.82,8.82,13,11466.00,8.820&amp;quot;, &amp;quot;2023-03-10 14:33,0.00,8.82,8.82,8.82,16,14112.00,8.820&amp;quot;, &amp;quot;2023-03-10 14:34,0.00,8.82,8.82,8.82,0,0.00,8.820&amp;quot;, &amp;quot;2023-03-10 14:35,0.00,8.82,8.82,8.81,15,13229.00,8.820&amp;quot;, &amp;quot;2023-03-10 14:36,0.00,8.81,8.81,8.80,74,65192.00,8.820&amp;quot;, &amp;quot;2023-03-10 14:37,0.00,8.81,8.81,8.80,61,53706.00,8.820&amp;quot;, &amp;quot;2023-03-10 14:38,0.00,8.79,8.80,8.79,599,526765.00,8.820&amp;quot;, &amp;quot;2023-03-10 14:39,0.00,8.79,8.80,8.79,27,23748.00,8.820&amp;quot;, &amp;quot;2023-03-10 14:40,0.00,8.80,8.80,8.79,30,26397.00,8.820&amp;quot;, &amp;quot;2023-03-10 14:41,0.00,8.80,8.80,8.79,47,41331.00,8.820&amp;quot;, &amp;quot;2023-03-10 14:42,0.00,8.79,8.80,8.79,237,208356.00,8.819&amp;quot;, &amp;quot;2023-03-10 14:43,0.00,8.79,8.80,8.79,104,91436.00,8.819&amp;quot;, &amp;quot;2023-03-10 14:44,0.00,8.79,8.79,8.79,191,167893.00,8.819&amp;quot;, &amp;quot;2023-03-10 14:45,0.00,8.80,8.80,8.80,8,7039.00,8.819&amp;quot;, &amp;quot;2023-03-10 14:46,0.00,8.79,8.80,8.79,322,283348.00,8.819&amp;quot;, &amp;quot;2023-03-10 14:47,0.00,8.79,8.80,8.79,112,98470.00,8.818&amp;quot;, &amp;quot;2023-03-10 14:48,0.00,8.79,8.79,8.79,2,1758.00,8.818&amp;quot;, &amp;quot;2023-03-10 14:49,0.00,8.78,8.79,8.78,84,73813.00,8.818&amp;quot;, &amp;quot;2023-03-10 14:50,0.00,8.79,8.79,8.78,30,26356.00,8.818&amp;quot;, &amp;quot;2023-03-10 14:51,0.00,8.78,8.79,8.78,85,74683.00,8.818&amp;quot;, &amp;quot;2023-03-10 14:52,0.00,8.78,8.79,8.78,94,82580.00,8.818&amp;quot;, &amp;quot;2023-03-10 14:53,0.00,8.79,8.79,8.78,175,153824.00,8.818&amp;quot;, &amp;quot;2023-03-10 14:54,0.00,8.79,8.79,8.78,273,239775.00,8.817&amp;quot;, &amp;quot;2023-03-10 14:55,0.00,8.79,8.79,8.78,19,16684.00,8.817&amp;quot;, &amp;quot;2023-03-10 14:56,0.00,8.79,8.79,8.78,176,154691.00,8.817&amp;quot;, &amp;quot;2023-03-10 14:57,0.00,8.79,8.79,8.78,152,133507.00,8.817&amp;quot;, &amp;quot;2023-03-10 14:58,0.00,8.79,8.79,8.79,0,0.00,8.817&amp;quot;, &amp;quot;2023-03-10 14:59,0.00,8.79,8.79,8.79,0,0.00,8.817&amp;quot;, &amp;quot;2023-03-10 15:00,0.00,8.78,8.78,8.78,465,408270.00,8.816&amp;quot;, &amp;quot;2023-03-13 09:30,0.00,8.70,8.70,8.70,161,140070.00,8.700&amp;quot;, &amp;quot;2023-03-13 09:31,0.00,8.80,8.81,8.72,738,648085.00,8.767&amp;quot;, &amp;quot;2023-03-13 09:32,0.00,8.83,8.84,8.80,253,223170.00,8.779&amp;quot;, &amp;quot;2023-03-13 09:33,0.00,8.83,8.85,8.82,306,270459.00,8.791&amp;quot;, &amp;quot;2023-03-13 09:34,0.00,8.80,8.84,8.80,142,125272.00,8.794&amp;quot;, &amp;quot;2023-03-13 09:35,0.00,8.80,8.81,8.79,97,85341.00,8.794&amp;quot;, &amp;quot;2023-03-13 09:36,0.00,8.81,8.81,8.80,137,120591.00,8.795&amp;quot;, &amp;quot;2023-03-13 09:37,0.00,8.81,8.82,8.80,38,33456.00,8.795&amp;quot;, &amp;quot;2023-03-13 09:38,0.00,8.80,8.81,8.79,29,25517.00,8.795&amp;quot;, &amp;quot;2023-03-13 09:39,0.00,8.80,8.80,8.79,119,104778.00,8.796&amp;quot;, &amp;quot;2023-03-13 09:40,0.00,8.79,8.81,8.79,51,44917.00,8.796&amp;quot;, &amp;quot;2023-03-13 09:41,0.00,8.79,8.80,8.79,132,116031.00,8.796&amp;quot;, &amp;quot;2023-03-13 09:42,0.00,8.79,8.80,8.79,22,19340.00,8.796&amp;quot;, &amp;quot;2023-03-13 09:43,0.00,8.79,8.79,8.78,200,175692.00,8.795&amp;quot;, &amp;quot;2023-03-13 09:44,0.00,8.80,8.81,8.78,626,550221.00,8.794&amp;quot;, &amp;quot;2023-03-13 09:45,0.00,8.79,8.80,8.79,124,109005.00,8.794&amp;quot;, &amp;quot;2023-03-13 09:46,0.00,8.78,8.78,8.77,740,649300.00,8.790&amp;quot;, &amp;quot;2023-03-13 09:47,0.00,8.76,8.78,8.76,158,138559.00,8.789&amp;quot;, &amp;quot;2023-03-13 09:48,0.00,8.76,8.77,8.76,143,125318.00,8.788&amp;quot;, &amp;quot;2023-03-13 09:49,0.00,8.76,8.77,8.76,8,7014.00,8.788&amp;quot;, &amp;quot;2023-03-13 09:50,0.00,8.75,8.76,8.75,120,105093.00,8.787&amp;quot;, &amp;quot;2023-03-13 09:51,0.00,8.74,8.75,8.74,99,86601.00,8.787&amp;quot;, &amp;quot;2023-03-13 09:52,0.00,8.74,8.75,8.73,209,182717.00,8.785&amp;quot;, &amp;quot;2023-03-13 09:53,0.00,8.73,8.74,8.72,264,230456.00,8.782&amp;quot;, &amp;quot;2023-03-13 09:54,0.00,8.72,8.72,8.71,184,160382.00,8.779&amp;quot;, &amp;quot;2023-03-13 09:55,0.00,8.72,8.72,8.71,95,82822.00,8.778&amp;quot;, &amp;quot;2023-03-13 09:56,0.00,8.72,8.72,8.72,86,74992.00,8.777&amp;quot;, &amp;quot;2023-03-13 09:57,0.00,8.72,8.72,8.71,85,74117.00,8.776&amp;quot;, &amp;quot;2023-03-13 09:58,0.00,8.72,8.72,8.71,288,251081.00,8.773&amp;quot;, &amp;quot;2023-03-13 09:59,0.00,8.72,8.73,8.71,104,90711.00,8.772&amp;quot;, &amp;quot;2023-03-13 10:00,0.00,8.70,8.71,8.70,394,343067.00,8.768&amp;quot;, &amp;quot;2023-03-13 10:01,0.00,8.68,8.70,8.68,670,582667.00,8.761&amp;quot;, &amp;quot;2023-03-13 10:02,0.00,8.68,8.69,8.68,292,253663.00,8.758&amp;quot;, &amp;quot;2023-03-13 10:03,0.00,8.70,8.70,8.69,79,68700.00,8.757&amp;quot;, &amp;quot;2023-03-13 10:04,0.00,8.68,8.70,8.67,204,177175.00,8.755&amp;quot;, &amp;quot;2023-03-13 10:05,0.00,8.68,8.69,8.68,27,23450.00,8.755&amp;quot;, &amp;quot;2023-03-13 10:06,0.00,8.70,8.72,8.69,304,264633.00,8.753&amp;quot;, &amp;quot;2023-03-13 10:07,0.00,8.72,8.72,8.70,202,175852.00,8.752&amp;quot;, &amp;quot;2023-03-13 10:08,0.00,8.71,8.71,8.71,33,28743.00,8.752&amp;quot;, &amp;quot;2023-03-13 10:09,0.00,8.72,8.73,8.71,132,115078.00,8.751&amp;quot;, &amp;quot;2023-03-13 10:10,0.00,8.73,8.73,8.71,115,100281.00,8.751&amp;quot;, &amp;quot;2023-03-13 10:11,0.00,8.72,8.72,8.71,50,43584.00,8.751&amp;quot;, &amp;quot;2023-03-13 10:12,0.00,8.71,8.71,8.70,189,164582.00,8.750&amp;quot;, &amp;quot;2023-03-13 10:13,0.00,8.69,8.70,8.69,462,401776.00,8.747&amp;quot;, &amp;quot;2023-03-13 10:14,0.00,8.69,8.70,8.69,101,87869.00,8.746&amp;quot;, &amp;quot;2023-03-13 10:15,0.00,8.69,8.70,8.69,109,94727.00,8.746&amp;quot;, &amp;quot;2023-03-13 10:16,0.00,8.72,8.72,8.69,283,246069.00,8.744&amp;quot;, &amp;quot;2023-03-13 10:17,0.00,8.70,8.70,8.69,66,57398.00,8.744&amp;quot;, &amp;quot;2023-03-13 10:18,0.00,8.69,8.69,8.69,100,86900.00,8.743&amp;quot;, &amp;quot;2023-03-13 10:19,0.00,8.70,8.70,8.69,63,54785.00,8.743&amp;quot;, &amp;quot;2023-03-13 10:20,0.00,8.69,8.69,8.69,16,13904.00,8.743&amp;quot;, &amp;quot;2023-03-13 10:21,0.00,8.69,8.69,8.68,382,331948.00,8.741&amp;quot;, &amp;quot;2023-03-13 10:22,0.00,8.68,8.68,8.67,246,213522.00,8.739&amp;quot;, &amp;quot;2023-03-13 10:23,0.00,8.68,8.68,8.67,125,108491.00,8.739&amp;quot;, &amp;quot;2023-03-13 10:24,0.00,8.68,8.68,8.67,53,46003.00,8.738&amp;quot;, &amp;quot;2023-03-13 10:25,0.00,8.68,8.68,8.68,7,6076.00,8.738&amp;quot;, &amp;quot;2023-03-13 10:26,0.00,8.68,8.69,8.68,119,103291.00,8.738&amp;quot;, &amp;quot;2023-03-13 10:27,0.00,8.69,8.69,8.68,48,41669.00,8.737&amp;quot;, &amp;quot;2023-03-13 10:28,0.00,8.68,8.68,8.67,324,281201.00,8.736&amp;quot;, &amp;quot;2023-03-13 10:29,0.00,8.68,8.68,8.66,259,224562.00,8.734&amp;quot;, &amp;quot;2023-03-13 10:30,0.00,8.67,8.68,8.67,41,35550.00,8.734&amp;quot;, &amp;quot;2023-03-13 10:31,0.00,8.66,8.68,8.66,667,577740.00,8.730&amp;quot;, &amp;quot;2023-03-13 10:32,0.00,8.65,8.66,8.65,42,36345.00,8.730&amp;quot;, &amp;quot;2023-03-13 10:33,0.00,8.66,8.66,8.65,107,92618.00,8.729&amp;quot;, &amp;quot;2023-03-13 10:34,0.00,8.66,8.67,8.66,52,45046.00,8.729&amp;quot;, &amp;quot;2023-03-13 10:35,0.00,8.66,8.66,8.66,19,16454.00,8.729&amp;quot;, &amp;quot;2023-03-13 10:36,0.00,8.66,8.66,8.66,50,43300.00,8.728&amp;quot;, &amp;quot;2023-03-13 10:37,0.00,8.65,8.66,8.65,22,19049.00,8.728&amp;quot;, &amp;quot;2023-03-13 10:38,0.00,8.66,8.66,8.65,7,6058.00,8.728&amp;quot;, &amp;quot;2023-03-13 10:39,0.00,8.67,8.67,8.66,23,19919.00,8.728&amp;quot;, &amp;quot;2023-03-13 10:40,0.00,8.67,8.67,8.66,54,46779.00,8.728&amp;quot;, &amp;quot;2023-03-13 10:41,0.00,8.69,8.69,8.66,98,85055.00,8.727&amp;quot;, &amp;quot;2023-03-13 10:42,0.00,8.69,8.69,8.68,3,2605.00,8.727&amp;quot;, &amp;quot;2023-03-13 10:43,0.00,8.67,8.68,8.67,91,79026.00,8.727&amp;quot;, &amp;quot;2023-03-13 10:44,0.00,8.67,8.67,8.67,2,1734.00,8.727&amp;quot;, &amp;quot;2023-03-13 10:45,0.00,8.70,8.70,8.68,52,45195.00,8.727&amp;quot;, &amp;quot;2023-03-13 10:46,0.00,8.70,8.70,8.69,37,32167.00,8.727&amp;quot;, &amp;quot;2023-03-13 10:47,0.00,8.70,8.71,8.70,30,26101.00,8.727&amp;quot;, &amp;quot;2023-03-13 10:48,0.00,8.70,8.70,8.70,17,14790.00,8.727&amp;quot;, &amp;quot;2023-03-13 10:49,0.00,8.69,8.70,8.69,46,40015.00,8.727&amp;quot;, &amp;quot;2023-03-13 10:50,0.00,8.69,8.70,8.69,179,155681.00,8.726&amp;quot;, &amp;quot;2023-03-13 10:51,0.00,8.69,8.69,8.68,5,4343.00,8.726&amp;quot;, &amp;quot;2023-03-13 10:52,0.00,8.69,8.69,8.68,26,22593.00,8.726&amp;quot;, &amp;quot;2023-03-13 10:53,0.00,8.70,8.70,8.70,36,31320.00,8.726&amp;quot;, &amp;quot;2023-03-13 10:54,0.00,8.70,8.70,8.70,28,24360.00,8.726&amp;quot;, &amp;quot;2023-03-13 10:55,0.00,8.69,8.70,8.69,66,57361.00,8.726&amp;quot;, &amp;quot;2023-03-13 10:56,0.00,8.70,8.71,8.70,7,6091.00,8.726&amp;quot;, &amp;quot;2023-03-13 10:57,0.00,8.70,8.70,8.70,22,19140.00,8.726&amp;quot;, &amp;quot;2023-03-13 10:58,0.00,8.70,8.70,8.70,1,870.00,8.726&amp;quot;, &amp;quot;2023-03-13 10:59,0.00,8.70,8.71,8.70,313,272394.00,8.725&amp;quot;, &amp;quot;2023-03-13 11:00,0.00,8.71,8.71,8.71,11,9581.00,8.725&amp;quot;, &amp;quot;2023-03-13 11:01,0.00,8.70,8.70,8.70,52,45240.00,8.725&amp;quot;, &amp;quot;2023-03-13 11:02,0.00,8.70,8.70,8.70,1,870.00,8.725&amp;quot;, &amp;quot;2023-03-13 11:03,0.00,8.70,8.70,8.70,14,12180.00,8.725&amp;quot;, &amp;quot;2023-03-13 11:04,0.00,8.71,8.71,8.71,3,2613.00,8.725&amp;quot;, &amp;quot;2023-03-13 11:05,0.00,8.70,8.71,8.70,17,14791.00,8.725&amp;quot;, &amp;quot;2023-03-13 11:06,0.00,8.70,8.70,8.70,26,22620.00,8.725&amp;quot;, &amp;quot;2023-03-13 11:07,0.00,8.69,8.71,8.69,302,262721.00,8.724&amp;quot;, &amp;quot;2023-03-13 11:08,0.00,8.69,8.70,8.69,8,6958.00,8.724&amp;quot;, &amp;quot;2023-03-13 11:09,0.00,8.70,8.70,8.70,3,2610.00,8.724&amp;quot;, &amp;quot;2023-03-13 11:10,0.00,8.70,8.70,8.70,4,3480.00,8.724&amp;quot;, &amp;quot;2023-03-13 11:11,0.00,8.71,8.71,8.71,3,2613.00,8.724&amp;quot;, &amp;quot;2023-03-13 11:12,0.00,8.70,8.70,8.70,12,10440.00,8.724&amp;quot;, &amp;quot;2023-03-13 11:13,0.00,8.70,8.70,8.70,2,1740.00,8.724&amp;quot;, &amp;quot;2023-03-13 11:14,0.00,8.71,8.71,8.70,6,5224.00,8.724&amp;quot;, &amp;quot;2023-03-13 11:15,0.00,8.70,8.70,8.70,5,4350.00,8.724&amp;quot;, &amp;quot;2023-03-13 11:16,0.00,8.70,8.71,8.70,12,10450.00,8.724&amp;quot;, &amp;quot;2023-03-13 11:17,0.00,8.71,8.71,8.71,1,871.00,8.724&amp;quot;, &amp;quot;2023-03-13 11:18,0.00,8.71,8.71,8.71,32,27872.00,8.724&amp;quot;, &amp;quot;2023-03-13 11:19,0.00,8.71,8.71,8.71,3,2613.00,8.724&amp;quot;, &amp;quot;2023-03-13 11:20,0.00,8.71,8.71,8.71,0,0.00,8.724&amp;quot;, &amp;quot;2023-03-13 11:21,0.00,8.72,8.72,8.70,29,25260.00,8.724&amp;quot;, &amp;quot;2023-03-13 11:22,0.00,8.71,8.72,8.71,33,28768.00,8.724&amp;quot;, &amp;quot;2023-03-13 11:23,0.00,8.71,8.71,8.71,0,0.00,8.724&amp;quot;, &amp;quot;2023-03-13 11:24,0.00,8.72,8.72,8.71,5,4356.00,8.724&amp;quot;, &amp;quot;2023-03-13 11:25,0.00,8.73,8.73,8.72,154,134292.00,8.724&amp;quot;, &amp;quot;2023-03-13 11:26,0.00,8.73,8.73,8.73,13,11349.00,8.724&amp;quot;, &amp;quot;2023-03-13 11:27,0.00,8.73,8.73,8.73,0,0.00,8.724&amp;quot;, &amp;quot;2023-03-13 11:28,0.00,8.73,8.73,8.73,8,6984.00,8.724&amp;quot;, &amp;quot;2023-03-13 11:29,0.00,8.74,8.74,8.74,7,6118.00,8.724&amp;quot;, &amp;quot;2023-03-13 11:30,0.00,8.75,8.75,8.74,108,94415.00,8.724&amp;quot;, &amp;quot;2023-03-13 13:01,0.00,8.72,8.74,8.72,216,188708.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:02,0.00,8.72,8.72,8.72,0,0.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:03,0.00,8.72,8.72,8.72,19,16568.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:04,0.00,8.73,8.73,8.73,25,21825.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:05,0.00,8.73,8.73,8.73,41,35793.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:06,0.00,8.73,8.73,8.73,25,21825.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:07,0.00,8.74,8.74,8.74,7,6118.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:08,0.00,8.74,8.74,8.73,16,13975.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:09,0.00,8.74,8.74,8.74,69,60306.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:10,0.00,8.74,8.74,8.74,5,4370.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:11,0.00,8.74,8.74,8.74,8,6993.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:12,0.00,8.74,8.74,8.74,31,27094.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:13,0.00,8.74,8.74,8.74,12,10488.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:14,0.00,8.74,8.74,8.74,1,874.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:15,0.00,8.74,8.75,8.74,8,6994.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:16,0.00,8.74,8.74,8.74,0,0.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:17,0.00,8.75,8.75,8.74,11,9615.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:18,0.00,8.75,8.75,8.75,2,1750.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:19,0.00,8.74,8.74,8.74,3,2622.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:20,0.00,8.75,8.75,8.75,1,875.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:21,0.00,8.74,8.75,8.74,5,4371.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:22,0.00,8.75,8.75,8.74,33,28861.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:23,0.00,8.75,8.75,8.75,7,6125.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:24,0.00,8.75,8.75,8.75,4,3500.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:25,0.00,8.74,8.75,8.74,153,133805.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:26,0.00,8.73,8.74,8.73,158,138054.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:27,0.00,8.73,8.73,8.73,74,64602.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:28,0.00,8.73,8.73,8.73,5,4365.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:29,0.00,8.72,8.72,8.72,44,38368.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:30,0.00,8.72,8.73,8.72,62,54069.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:31,0.00,8.71,8.72,8.71,88,76719.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:32,0.00,8.72,8.72,8.71,25,21796.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:33,0.00,8.71,8.71,8.71,1,871.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:34,0.00,8.72,8.72,8.72,28,24415.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:35,0.00,8.71,8.72,8.71,19,16556.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:36,0.00,8.72,8.72,8.71,10,8715.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:37,0.00,8.73,8.73,8.72,33,28776.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:38,0.00,8.73,8.73,8.73,17,14832.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:39,0.00,8.71,8.72,8.70,106,92322.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:40,0.00,8.71,8.71,8.70,10,8710.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:41,0.00,8.70,8.70,8.70,4,3480.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:42,0.00,8.72,8.72,8.72,5,4360.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:43,0.00,8.71,8.72,8.71,57,49681.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:44,0.00,8.72,8.72,8.71,20,17442.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:45,0.00,8.73,8.73,8.73,5,4365.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:46,0.00,8.73,8.73,8.73,13,11349.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:47,0.00,8.73,8.73,8.71,21,18313.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:48,0.00,8.73,8.73,8.73,1,873.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:49,0.00,8.71,8.73,8.71,11,9590.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:50,0.00,8.72,8.72,8.72,12,10464.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:51,0.00,8.72,8.72,8.72,5,4360.00,8.725&amp;quot;, &amp;quot;2023-03-13 13:52,0.00,8.70,8.71,8.69,385,334999.00,8.724&amp;quot;, &amp;quot;2023-03-13 13:53,0.00,8.70,8.70,8.69,123,106943.00,8.724&amp;quot;, &amp;quot;2023-03-13 13:54,0.00,8.70,8.70,8.70,6,5220.00,8.724&amp;quot;, &amp;quot;2023-03-13 13:55,0.00,8.69,8.69,8.69,30,26070.00,8.724&amp;quot;, &amp;quot;2023-03-13 13:56,0.00,8.70,8.70,8.69,40,34766.00,8.724&amp;quot;, &amp;quot;2023-03-13 13:57,0.00,8.69,8.70,8.69,11,9564.00,8.724&amp;quot;, &amp;quot;2023-03-13 13:58,0.00,8.70,8.70,8.70,7,6090.00,8.724&amp;quot;, &amp;quot;2023-03-13 13:59,0.00,8.70,8.70,8.70,27,23490.00,8.724&amp;quot;, &amp;quot;2023-03-13 14:00,0.00,8.71,8.71,8.69,7,6095.00,8.724&amp;quot;, &amp;quot;2023-03-13 14:01,0.00,8.70,8.70,8.70,28,24379.00,8.724&amp;quot;, &amp;quot;2023-03-13 14:02,0.00,8.70,8.70,8.70,0,0.00,8.724&amp;quot;, &amp;quot;2023-03-13 14:03,0.00,8.70,8.70,8.70,0,0.00,8.724&amp;quot;, &amp;quot;2023-03-13 14:04,0.00,8.71,8.71,8.71,1,871.00,8.724&amp;quot;, &amp;quot;2023-03-13 14:05,0.00,8.71,8.71,8.71,0,0.00,8.724&amp;quot;, &amp;quot;2023-03-13 14:06,0.00,8.70,8.70,8.70,57,49640.00,8.724&amp;quot;, &amp;quot;2023-03-13 14:07,0.00,8.71,8.71,8.70,104,90551.00,8.724&amp;quot;, &amp;quot;2023-03-13 14:08,0.00,8.71,8.71,8.70,7,6093.00,8.724&amp;quot;, &amp;quot;2023-03-13 14:09,0.00,8.70,8.70,8.70,69,60030.00,8.724&amp;quot;, &amp;quot;2023-03-13 14:10,0.00,8.70,8.70,8.70,2,1740.00,8.724&amp;quot;, &amp;quot;2023-03-13 14:11,0.00,8.71,8.71,8.71,28,24388.00,8.724&amp;quot;, &amp;quot;2023-03-13 14:12,0.00,8.71,8.71,8.69,207,180032.00,8.723&amp;quot;, &amp;quot;2023-03-13 14:13,0.00,8.70,8.71,8.70,25,21762.00,8.723&amp;quot;, &amp;quot;2023-03-13 14:14,0.00,8.70,8.70,8.70,1,870.00,8.723&amp;quot;, &amp;quot;2023-03-13 14:15,0.00,8.70,8.70,8.70,2,1740.00,8.723&amp;quot;, &amp;quot;2023-03-13 14:16,0.00,8.72,8.72,8.70,12,10448.00,8.723&amp;quot;, &amp;quot;2023-03-13 14:17,0.00,8.72,8.72,8.72,59,51448.00,8.723&amp;quot;, &amp;quot;2023-03-13 14:18,0.00,8.73,8.73,8.72,17,14825.00,8.723&amp;quot;, &amp;quot;2023-03-13 14:19,0.00,8.72,8.72,8.72,16,13959.00,8.723&amp;quot;, &amp;quot;2023-03-13 14:20,0.00,8.72,8.72,8.72,0,0.00,8.723&amp;quot;, &amp;quot;2023-03-13 14:21,0.00,8.72,8.72,8.72,23,20056.00,8.723&amp;quot;, &amp;quot;2023-03-13 14:22,0.00,8.71,8.72,8.71,79,68891.00,8.723&amp;quot;, &amp;quot;2023-03-13 14:23,0.00,8.72,8.72,8.72,7,6104.00,8.723&amp;quot;, &amp;quot;2023-03-13 14:24,0.00,8.72,8.73,8.72,4,3489.00,8.723&amp;quot;, &amp;quot;2023-03-13 14:25,0.00,8.73,8.73,8.73,1,873.00,8.723&amp;quot;, &amp;quot;2023-03-13 14:26,0.00,8.73,8.73,8.73,10,8730.00,8.723&amp;quot;, &amp;quot;2023-03-13 14:27,0.00,8.73,8.73,8.72,15,13090.00,8.723&amp;quot;, &amp;quot;2023-03-13 14:28,0.00,8.73,8.74,8.73,25,21833.00,8.723&amp;quot;, &amp;quot;2023-03-13 14:29,0.00,8.74,8.74,8.73,36,31456.00,8.723&amp;quot;, &amp;quot;2023-03-13 14:30,0.00,8.74,8.74,8.74,7,6118.00,8.723&amp;quot;, &amp;quot;2023-03-13 14:31,0.00,8.73,8.73,8.73,24,20952.00,8.723&amp;quot;, &amp;quot;2023-03-13 14:32,0.00,8.73,8.73,8.73,9,7857.00,8.723&amp;quot;, &amp;quot;2023-03-13 14:33,0.00,8.73,8.73,8.73,0,0.00,8.723&amp;quot;, &amp;quot;2023-03-13 14:34,0.00,8.72,8.72,8.72,101,88172.00,8.723&amp;quot;, &amp;quot;2023-03-13 14:35,0.00,8.72,8.72,8.72,0,0.00,8.723&amp;quot;, &amp;quot;2023-03-13 14:36,0.00,8.72,8.72,8.72,0,0.00,8.723&amp;quot;, &amp;quot;2023-03-13 14:37,0.00,8.72,8.72,8.72,6,5232.00,8.723&amp;quot;, &amp;quot;2023-03-13 14:38,0.00,8.73,8.73,8.73,2,1746.00,8.723&amp;quot;, &amp;quot;2023-03-13 14:39,0.00,8.73,8.73,8.73,2,1746.00,8.723&amp;quot;, &amp;quot;2023-03-13 14:40,0.00,8.73,8.73,8.72,102,88946.00,8.723&amp;quot;, &amp;quot;2023-03-13 14:41,0.00,8.73,8.73,8.72,73,63727.00,8.723&amp;quot;, &amp;quot;2023-03-13 14:42,0.00,8.74,8.74,8.73,131,114491.00,8.723&amp;quot;, &amp;quot;2023-03-13 14:43,0.00,8.74,8.74,8.74,33,28841.00,8.723&amp;quot;, &amp;quot;2023-03-13 14:44,0.00,8.74,8.74,8.73,32,27963.00,8.723&amp;quot;, &amp;quot;2023-03-13 14:45,0.00,8.73,8.74,8.73,55,48036.00,8.724&amp;quot;, &amp;quot;2023-03-13 14:46,0.00,8.73,8.74,8.73,12,10489.00,8.724&amp;quot;, &amp;quot;2023-03-13 14:47,0.00,8.73,8.75,8.73,24,20963.00,8.724&amp;quot;, &amp;quot;2023-03-13 14:48,0.00,8.74,8.74,8.74,67,58538.00,8.724&amp;quot;, &amp;quot;2023-03-13 14:49,0.00,8.74,8.74,8.74,23,20102.00,8.724&amp;quot;, &amp;quot;2023-03-13 14:50,0.00,8.73,8.74,8.73,87,75957.00,8.724&amp;quot;, &amp;quot;2023-03-13 14:51,0.00,8.73,8.74,8.72,135,117861.00,8.724&amp;quot;, &amp;quot;2023-03-13 14:52,0.00,8.73,8.73,8.73,28,24444.00,8.724&amp;quot;, &amp;quot;2023-03-13 14:53,0.00,8.73,8.73,8.71,236,205790.00,8.724&amp;quot;, &amp;quot;2023-03-13 14:54,0.00,8.72,8.73,8.71,115,100258.00,8.724&amp;quot;, &amp;quot;2023-03-13 14:55,0.00,8.72,8.72,8.71,366,319146.00,8.724&amp;quot;, &amp;quot;2023-03-13 14:56,0.00,8.72,8.73,8.72,165,143977.00,8.724&amp;quot;, &amp;quot;2023-03-13 14:57,0.00,8.71,8.73,8.71,120,104642.00,8.724&amp;quot;, &amp;quot;2023-03-13 14:58,0.00,8.71,8.71,8.71,0,0.00,8.724&amp;quot;, &amp;quot;2023-03-13 14:59,0.00,8.71,8.71,8.71,0,0.00,8.724&amp;quot;, &amp;quot;2023-03-13 15:00,0.00,8.72,8.72,8.72,238,207536.00,8.724&amp;quot;, &amp;quot;2023-03-14 09:30,8.73,8.73,8.73,8.73,9,7857.00,8.730&amp;quot;, &amp;quot;2023-03-14 09:31,8.72,8.68,8.72,8.67,165,143312.00,8.688&amp;quot;, &amp;quot;2023-03-14 09:32,8.67,8.68,8.68,8.66,120,104074.00,8.682&amp;quot;, &amp;quot;2023-03-14 09:33,8.68,8.67,8.68,8.66,196,169890.00,8.676&amp;quot;, &amp;quot;2023-03-14 09:34,8.66,8.67,8.67,8.66,69,59771.00,8.675&amp;quot;, &amp;quot;2023-03-14 09:35,8.66,8.63,8.66,8.63,493,426533.00,8.664&amp;quot;, &amp;quot;2023-03-14 09:36,8.66,8.65,8.66,8.64,196,169524.00,8.662&amp;quot;, &amp;quot;2023-03-14 09:37,8.65,8.64,8.65,8.63,110,95076.00,8.660&amp;quot;, &amp;quot;2023-03-14 09:38,8.64,8.61,8.64,8.61,721,621825.00,8.648&amp;quot;, &amp;quot;2023-03-14 09:39,8.62,8.65,8.65,8.61,423,365194.00,8.645&amp;quot;, &amp;quot;2023-03-14 09:40,8.65,8.67,8.67,8.65,396,343028.00,8.648&amp;quot;, &amp;quot;2023-03-14 09:41,8.66,8.67,8.69,8.66,141,122370.00,8.649&amp;quot;, &amp;quot;2023-03-14 09:42,8.69,8.67,8.69,8.67,40,34711.00,8.649&amp;quot;, &amp;quot;2023-03-14 09:43,8.66,8.66,8.66,8.66,101,87424.00,8.650&amp;quot;, &amp;quot;2023-03-14 09:44,8.65,8.66,8.66,8.65,66,57144.00,8.650&amp;quot;, &amp;quot;2023-03-14 09:45,8.65,8.66,8.66,8.65,59,51088.00,8.650&amp;quot;, &amp;quot;2023-03-14 09:46,8.66,8.67,8.67,8.66,139,120400.00,8.651&amp;quot;, &amp;quot;2023-03-14 09:47,8.67,8.66,8.67,8.66,241,208778.00,8.651&amp;quot;, &amp;quot;2023-03-14 09:48,8.66,8.66,8.67,8.66,187,162042.00,8.652&amp;quot;, &amp;quot;2023-03-14 09:49,8.65,8.65,8.66,8.65,187,161855.00,8.652&amp;quot;, &amp;quot;2023-03-14 09:50,8.66,8.66,8.67,8.66,264,228728.00,8.653&amp;quot;, &amp;quot;2023-03-14 09:51,8.66,8.65,8.66,8.65,95,82264.00,8.653&amp;quot;, &amp;quot;2023-03-14 09:52,8.65,8.65,8.65,8.65,44,38060.00,8.653&amp;quot;, &amp;quot;2023-03-14 09:53,8.64,8.64,8.64,8.64,135,116748.00,8.653&amp;quot;, &amp;quot;2023-03-14 09:54,8.64,8.65,8.65,8.64,28,24215.00,8.653&amp;quot;, &amp;quot;2023-03-14 09:55,8.66,8.66,8.66,8.66,34,29443.00,8.653&amp;quot;, &amp;quot;2023-03-14 09:56,8.66,8.65,8.66,8.65,23,19917.00,8.653&amp;quot;, &amp;quot;2023-03-14 09:57,8.65,8.65,8.65,8.65,15,12975.00,8.653&amp;quot;, &amp;quot;2023-03-14 09:58,8.65,8.64,8.65,8.64,75,64845.00,8.653&amp;quot;, &amp;quot;2023-03-14 09:59,8.64,8.65,8.65,8.64,177,153092.00,8.653&amp;quot;, &amp;quot;2023-03-14 10:00,8.65,8.65,8.65,8.64,52,44979.00,8.653&amp;quot;, &amp;quot;2023-03-14 10:01,8.65,8.65,8.65,8.64,97,83854.00,8.652&amp;quot;, &amp;quot;2023-03-14 10:02,8.64,8.64,8.64,8.64,103,88992.00,8.652&amp;quot;, &amp;quot;2023-03-14 10:03,8.64,8.63,8.64,8.63,264,227949.00,8.651&amp;quot;, &amp;quot;2023-03-14 10:04,8.63,8.63,8.63,8.63,136,117373.00,8.651&amp;quot;, &amp;quot;2023-03-14 10:05,8.63,8.63,8.63,8.62,299,258019.00,8.650&amp;quot;, &amp;quot;2023-03-14 10:06,8.63,8.61,8.63,8.61,771,664714.00,8.647&amp;quot;, &amp;quot;2023-03-14 10:07,8.61,8.62,8.62,8.61,161,138672.00,8.646&amp;quot;, &amp;quot;2023-03-14 10:08,8.62,8.61,8.62,8.61,73,62906.00,8.645&amp;quot;, &amp;quot;2023-03-14 10:09,8.61,8.61,8.61,8.61,25,21535.00,8.645&amp;quot;, &amp;quot;2023-03-14 10:10,8.62,8.62,8.62,8.61,29,24986.00,8.645&amp;quot;, &amp;quot;2023-03-14 10:11,8.63,8.64,8.64,8.63,45,38855.00,8.645&amp;quot;, &amp;quot;2023-03-14 10:12,8.62,8.63,8.63,8.62,23,19848.00,8.645&amp;quot;, &amp;quot;2023-03-14 10:13,8.62,8.61,8.62,8.61,169,145648.00,8.644&amp;quot;, &amp;quot;2023-03-14 10:14,8.61,8.61,8.62,8.60,667,574269.00,8.642&amp;quot;, &amp;quot;2023-03-14 10:15,8.62,8.60,8.62,8.60,59,50791.00,8.641&amp;quot;, &amp;quot;2023-03-14 10:16,8.60,8.59,8.60,8.59,484,416219.00,8.639&amp;quot;, &amp;quot;2023-03-14 10:17,8.59,8.59,8.59,8.59,139,119401.00,8.638&amp;quot;, &amp;quot;2023-03-14 10:18,8.58,8.58,8.59,8.57,373,320158.00,8.636&amp;quot;, &amp;quot;2023-03-14 10:19,8.58,8.58,8.58,8.57,560,480170.00,8.632&amp;quot;, &amp;quot;2023-03-14 10:20,8.59,8.57,8.59,8.57,163,139873.00,8.631&amp;quot;, &amp;quot;2023-03-14 10:21,8.57,8.57,8.58,8.56,217,185954.00,8.630&amp;quot;, &amp;quot;2023-03-14 10:22,8.56,8.56,8.57,8.55,256,219174.00,8.628&amp;quot;, &amp;quot;2023-03-14 10:23,8.57,8.55,8.57,8.54,466,398561.00,8.625&amp;quot;, &amp;quot;2023-03-14 10:24,8.54,8.53,8.55,8.53,296,252715.00,8.623&amp;quot;, &amp;quot;2023-03-14 10:25,8.53,8.52,8.53,8.52,248,211482.00,8.620&amp;quot;, &amp;quot;2023-03-14 10:26,8.52,8.53,8.53,8.52,77,65666.00,8.620&amp;quot;, &amp;quot;2023-03-14 10:27,8.53,8.53,8.53,8.53,69,58857.00,8.619&amp;quot;, &amp;quot;2023-03-14 10:28,8.53,8.53,8.54,8.53,54,46079.00,8.619&amp;quot;, &amp;quot;2023-03-14 10:29,8.54,8.54,8.54,8.53,165,140903.00,8.618&amp;quot;, &amp;quot;2023-03-14 10:30,8.54,8.54,8.54,8.54,32,27328.00,8.617&amp;quot;, &amp;quot;2023-03-14 10:31,8.54,8.58,8.58,8.54,220,188274.00,8.616&amp;quot;, &amp;quot;2023-03-14 10:32,8.55,8.54,8.55,8.54,18,15377.00,8.616&amp;quot;, &amp;quot;2023-03-14 10:33,8.55,8.55,8.55,8.54,76,64957.00,8.616&amp;quot;, &amp;quot;2023-03-14 10:34,8.55,8.53,8.55,8.53,195,166534.00,8.615&amp;quot;, &amp;quot;2023-03-14 10:35,8.53,8.52,8.53,8.51,910,775498.00,8.608&amp;quot;, &amp;quot;2023-03-14 10:36,8.52,8.52,8.52,8.51,71,60478.00,8.607&amp;quot;, &amp;quot;2023-03-14 10:37,8.51,8.51,8.52,8.51,150,127775.00,8.606&amp;quot;, &amp;quot;2023-03-14 10:38,8.52,8.53,8.53,8.52,71,60527.00,8.606&amp;quot;, &amp;quot;2023-03-14 10:39,8.52,8.52,8.52,8.52,30,25562.00,8.606&amp;quot;, &amp;quot;2023-03-14 10:40,8.53,8.53,8.53,8.52,299,254962.00,8.604&amp;quot;, &amp;quot;2023-03-14 10:41,8.53,8.52,8.53,8.52,267,227728.00,8.603&amp;quot;, &amp;quot;2023-03-14 10:42,8.53,8.52,8.53,8.52,52,44309.00,8.602&amp;quot;, &amp;quot;2023-03-14 10:43,8.53,8.52,8.53,8.52,175,149265.00,8.601&amp;quot;, &amp;quot;2023-03-14 10:44,8.52,8.53,8.53,8.52,73,62222.00,8.601&amp;quot;, &amp;quot;2023-03-14 10:45,8.52,8.52,8.52,8.52,140,119280.00,8.600&amp;quot;, &amp;quot;2023-03-14 10:46,8.52,8.51,8.53,8.50,694,590759.00,8.596&amp;quot;, &amp;quot;2023-03-14 10:47,8.50,8.51,8.51,8.50,31,26368.00,8.596&amp;quot;, &amp;quot;2023-03-14 10:48,8.50,8.52,8.52,8.50,48,40841.00,8.596&amp;quot;, &amp;quot;2023-03-14 10:49,8.52,8.55,8.55,8.52,105,89560.00,8.595&amp;quot;, &amp;quot;2023-03-14 10:50,8.53,8.52,8.54,8.52,191,163026.00,8.595&amp;quot;, &amp;quot;2023-03-14 10:51,8.51,8.52,8.53,8.51,131,111642.00,8.594&amp;quot;, &amp;quot;2023-03-14 10:52,8.53,8.53,8.53,8.51,111,94607.00,8.593&amp;quot;, &amp;quot;2023-03-14 10:53,8.53,8.53,8.53,8.53,59,50327.00,8.593&amp;quot;, &amp;quot;2023-03-14 10:54,8.53,8.51,8.53,8.51,76,64732.00,8.593&amp;quot;, &amp;quot;2023-03-14 10:55,8.51,8.51,8.51,8.51,116,98716.00,8.592&amp;quot;, &amp;quot;2023-03-14 10:56,8.52,8.51,8.52,8.51,63,53614.00,8.592&amp;quot;, &amp;quot;2023-03-14 10:57,8.52,8.50,8.52,8.50,519,441582.00,8.589&amp;quot;, &amp;quot;2023-03-14 10:58,8.50,8.51,8.51,8.50,271,230447.00,8.588&amp;quot;, &amp;quot;2023-03-14 10:59,8.51,8.50,8.51,8.50,90,76535.00,8.587&amp;quot;, &amp;quot;2023-03-14 11:00,8.51,8.51,8.51,8.50,62,52723.00,8.587&amp;quot;, &amp;quot;2023-03-14 11:01,8.51,8.50,8.51,8.50,25,21269.00,8.587&amp;quot;, &amp;quot;2023-03-14 11:02,8.51,8.51,8.51,8.51,68,57868.00,8.587&amp;quot;, &amp;quot;2023-03-14 11:03,8.51,8.51,8.51,8.50,204,173594.00,8.586&amp;quot;, &amp;quot;2023-03-14 11:04,8.50,8.51,8.51,8.49,769,653909.00,8.582&amp;quot;, &amp;quot;2023-03-14 11:05,8.50,8.48,8.50,8.48,321,272511.00,8.581&amp;quot;, &amp;quot;2023-03-14 11:06,8.48,8.48,8.48,8.46,231,195753.00,8.579&amp;quot;, &amp;quot;2023-03-14 11:07,8.46,8.45,8.48,8.45,264,223287.00,8.578&amp;quot;, &amp;quot;2023-03-14 11:08,8.46,8.46,8.46,8.45,83,70199.00,8.577&amp;quot;, &amp;quot;2023-03-14 11:09,8.46,8.45,8.46,8.45,173,146275.00,8.576&amp;quot;, &amp;quot;2023-03-14 11:10,8.45,8.43,8.45,8.42,850,716740.00,8.570&amp;quot;, &amp;quot;2023-03-14 11:11,8.44,8.46,8.49,8.44,295,249661.00,8.568&amp;quot;, &amp;quot;2023-03-14 11:12,8.45,8.45,8.45,8.45,71,59995.00,8.568&amp;quot;, &amp;quot;2023-03-14 11:13,8.45,8.45,8.45,8.44,220,185897.00,8.567&amp;quot;, &amp;quot;2023-03-14 11:14,8.46,8.47,8.47,8.45,405,342622.00,8.564&amp;quot;, &amp;quot;2023-03-14 11:15,8.47,8.46,8.47,8.46,21,17777.00,8.564&amp;quot;, &amp;quot;2023-03-14 11:16,8.47,8.49,8.49,8.47,278,235595.00,8.563&amp;quot;, &amp;quot;2023-03-14 11:17,8.48,8.49,8.49,8.47,81,68750.00,8.563&amp;quot;, &amp;quot;2023-03-14 11:18,8.49,8.47,8.49,8.47,142,120295.00,8.562&amp;quot;, &amp;quot;2023-03-14 11:19,8.48,8.49,8.49,8.48,30,25449.00,8.562&amp;quot;, &amp;quot;2023-03-14 11:20,8.48,8.47,8.48,8.47,84,71207.00,8.562&amp;quot;, &amp;quot;2023-03-14 11:21,8.47,8.47,8.48,8.47,107,90713.00,8.561&amp;quot;, &amp;quot;2023-03-14 11:22,8.47,8.47,8.48,8.47,38,32195.00,8.561&amp;quot;, &amp;quot;2023-03-14 11:23,8.48,8.48,8.48,8.48,357,302729.00,8.560&amp;quot;, &amp;quot;2023-03-14 11:24,8.49,8.48,8.49,8.48,17,14418.00,8.560&amp;quot;, &amp;quot;2023-03-14 11:25,8.48,8.50,8.50,8.48,65,55192.00,8.560&amp;quot;, &amp;quot;2023-03-14 11:26,8.51,8.52,8.52,8.51,272,231700.00,8.559&amp;quot;, &amp;quot;2023-03-14 11:27,8.51,8.49,8.51,8.49,484,411550.00,8.558&amp;quot;, &amp;quot;2023-03-14 11:28,8.48,8.47,8.49,8.47,174,147477.00,8.557&amp;quot;, &amp;quot;2023-03-14 11:29,8.47,8.48,8.50,8.47,93,78792.00,8.557&amp;quot;, &amp;quot;2023-03-14 11:30,8.48,8.50,8.50,8.48,22,18690.00,8.557&amp;quot;, &amp;quot;2023-03-14 13:01,8.50,8.49,8.51,8.49,222,188703.00,8.556&amp;quot;, &amp;quot;2023-03-14 13:02,8.49,8.48,8.49,8.48,258,218901.00,8.556&amp;quot;, &amp;quot;2023-03-14 13:03,8.48,8.48,8.48,8.48,31,26288.00,8.556&amp;quot;, &amp;quot;2023-03-14 13:04,8.48,8.49,8.49,8.48,28,23745.00,8.555&amp;quot;, &amp;quot;2023-03-14 13:05,8.48,8.49,8.50,8.48,87,73865.00,8.555&amp;quot;, &amp;quot;2023-03-14 13:06,8.49,8.49,8.49,8.49,0,0.00,8.555&amp;quot;, &amp;quot;2023-03-14 13:07,8.50,8.49,8.50,8.49,12,10193.00,8.555&amp;quot;, &amp;quot;2023-03-14 13:08,8.50,8.49,8.50,8.48,102,86592.00,8.555&amp;quot;, &amp;quot;2023-03-14 13:09,8.50,8.50,8.50,8.47,378,320611.00,8.554&amp;quot;, &amp;quot;2023-03-14 13:10,8.48,8.48,8.48,8.48,72,61056.00,8.554&amp;quot;, &amp;quot;2023-03-14 13:11,8.50,8.48,8.50,8.48,6,5098.00,8.554&amp;quot;, &amp;quot;2023-03-14 13:12,8.50,8.50,8.50,8.49,66,56091.00,8.553&amp;quot;, &amp;quot;2023-03-14 13:13,8.50,8.51,8.52,8.50,179,152255.00,8.553&amp;quot;, &amp;quot;2023-03-14 13:14,8.52,8.52,8.52,8.52,150,127800.00,8.553&amp;quot;, &amp;quot;2023-03-14 13:15,8.51,8.52,8.53,8.51,216,184131.00,8.553&amp;quot;, &amp;quot;2023-03-14 13:16,8.53,8.53,8.53,8.53,159,135413.00,8.552&amp;quot;, &amp;quot;2023-03-14 13:17,8.54,8.53,8.54,8.53,190,162286.00,8.552&amp;quot;, &amp;quot;2023-03-14 13:18,8.53,8.53,8.53,8.53,24,20462.00,8.552&amp;quot;, &amp;quot;2023-03-14 13:19,8.53,8.53,8.53,8.52,137,116761.00,8.552&amp;quot;, &amp;quot;2023-03-14 13:20,8.53,8.53,8.53,8.53,204,174012.00,8.552&amp;quot;, &amp;quot;2023-03-14 13:21,8.53,8.54,8.54,8.53,232,197793.00,8.552&amp;quot;, &amp;quot;2023-03-14 13:22,8.54,8.54,8.54,8.54,70,59780.00,8.552&amp;quot;, &amp;quot;2023-03-14 13:23,8.54,8.55,8.55,8.54,295,251955.00,8.552&amp;quot;, &amp;quot;2023-03-14 13:24,8.55,8.53,8.55,8.53,136,116195.00,8.552&amp;quot;, &amp;quot;2023-03-14 13:25,8.54,8.54,8.54,8.54,61,52094.00,8.552&amp;quot;, &amp;quot;2023-03-14 13:26,8.53,8.53,8.53,8.53,194,165532.00,8.551&amp;quot;, &amp;quot;2023-03-14 13:27,8.53,8.52,8.53,8.52,218,185842.00,8.551&amp;quot;, &amp;quot;2023-03-14 13:28,8.53,8.52,8.54,8.52,88,75076.00,8.551&amp;quot;, &amp;quot;2023-03-14 13:29,8.52,8.51,8.53,8.51,241,205311.00,8.551&amp;quot;, &amp;quot;2023-03-14 13:30,8.54,8.54,8.54,8.54,8,6832.00,8.551&amp;quot;, &amp;quot;2023-03-14 13:31,8.52,8.52,8.53,8.51,68,57897.00,8.551&amp;quot;, &amp;quot;2023-03-14 13:32,8.52,8.52,8.52,8.52,37,31524.00,8.551&amp;quot;, &amp;quot;2023-03-14 13:33,8.51,8.52,8.52,8.51,87,74040.00,8.551&amp;quot;, &amp;quot;2023-03-14 13:34,8.52,8.52,8.52,8.51,15,12771.00,8.551&amp;quot;, &amp;quot;2023-03-14 13:35,8.52,8.52,8.52,8.52,18,15336.00,8.551&amp;quot;, &amp;quot;2023-03-14 13:36,8.52,8.52,8.52,8.52,70,59639.00,8.550&amp;quot;, &amp;quot;2023-03-14 13:37,8.51,8.51,8.51,8.51,10,8510.00,8.550&amp;quot;, &amp;quot;2023-03-14 13:38,8.52,8.52,8.52,8.52,11,9372.00,8.550&amp;quot;, &amp;quot;2023-03-14 13:39,8.52,8.53,8.53,8.51,83,70668.00,8.550&amp;quot;, &amp;quot;2023-03-14 13:40,8.53,8.53,8.53,8.52,8,6818.00,8.550&amp;quot;, &amp;quot;2023-03-14 13:41,8.53,8.51,8.53,8.51,111,94471.00,8.550&amp;quot;, &amp;quot;2023-03-14 13:42,8.51,8.50,8.51,8.50,10,8504.00,8.550&amp;quot;, &amp;quot;2023-03-14 13:43,8.50,8.50,8.50,8.50,0,0.00,8.550&amp;quot;, &amp;quot;2023-03-14 13:44,8.53,8.51,8.53,8.51,72,61290.00,8.550&amp;quot;, &amp;quot;2023-03-14 13:45,8.50,8.51,8.51,8.49,202,171717.00,8.550&amp;quot;, &amp;quot;2023-03-14 13:46,8.50,8.51,8.51,8.49,169,143559.00,8.549&amp;quot;, &amp;quot;2023-03-14 13:47,8.50,8.49,8.50,8.49,111,94292.00,8.549&amp;quot;, &amp;quot;2023-03-14 13:48,8.49,8.48,8.49,8.48,113,95845.00,8.549&amp;quot;, &amp;quot;2023-03-14 13:49,8.49,8.50,8.50,8.49,63,53526.00,8.549&amp;quot;, &amp;quot;2023-03-14 13:50,8.50,8.49,8.51,8.49,282,239644.00,8.548&amp;quot;, &amp;quot;2023-03-14 13:51,8.50,8.51,8.51,8.50,4,3403.00,8.548&amp;quot;, &amp;quot;2023-03-14 13:52,8.51,8.50,8.51,8.50,14,11908.00,8.548&amp;quot;, &amp;quot;2023-03-14 13:53,8.50,8.50,8.50,8.50,164,139400.00,8.548&amp;quot;, &amp;quot;2023-03-14 13:54,8.49,8.51,8.51,8.49,138,117256.00,8.548&amp;quot;, &amp;quot;2023-03-14 13:55,8.52,8.51,8.52,8.51,58,49413.00,8.548&amp;quot;, &amp;quot;2023-03-14 13:56,8.51,8.52,8.52,8.51,44,37447.00,8.548&amp;quot;, &amp;quot;2023-03-14 13:57,8.51,8.52,8.52,8.51,20,17024.00,8.548&amp;quot;, &amp;quot;2023-03-14 13:58,8.52,8.52,8.52,8.52,14,11928.00,8.548&amp;quot;, &amp;quot;2023-03-14 13:59,8.52,8.52,8.52,8.52,0,0.00,8.548&amp;quot;, &amp;quot;2023-03-14 14:00,8.53,8.53,8.53,8.53,46,39236.00,8.548&amp;quot;, &amp;quot;2023-03-14 14:01,8.53,8.52,8.53,8.51,262,223035.00,8.547&amp;quot;, &amp;quot;2023-03-14 14:02,8.52,8.52,8.52,8.52,1,852.00,8.547&amp;quot;, &amp;quot;2023-03-14 14:03,8.53,8.53,8.53,8.53,24,20466.00,8.547&amp;quot;, &amp;quot;2023-03-14 14:04,8.54,8.54,8.54,8.53,330,281699.00,8.547&amp;quot;, &amp;quot;2023-03-14 14:05,8.54,8.54,8.54,8.54,33,28182.00,8.547&amp;quot;, &amp;quot;2023-03-14 14:06,8.54,8.54,8.55,8.53,227,193721.00,8.547&amp;quot;, &amp;quot;2023-03-14 14:07,8.54,8.55,8.55,8.54,17,14519.00,8.547&amp;quot;, &amp;quot;2023-03-14 14:08,8.55,8.55,8.57,8.55,402,343948.00,8.547&amp;quot;, &amp;quot;2023-03-14 14:09,8.57,8.57,8.57,8.57,10,8570.00,8.547&amp;quot;, &amp;quot;2023-03-14 14:10,8.57,8.56,8.57,8.56,116,99304.00,8.547&amp;quot;, &amp;quot;2023-03-14 14:11,8.56,8.56,8.56,8.56,0,0.00,8.547&amp;quot;, &amp;quot;2023-03-14 14:12,8.57,8.56,8.57,8.56,160,137048.00,8.547&amp;quot;, &amp;quot;2023-03-14 14:13,8.56,8.55,8.56,8.55,152,130089.00,8.547&amp;quot;, &amp;quot;2023-03-14 14:14,8.56,8.56,8.56,8.56,1,856.00,8.547&amp;quot;, &amp;quot;2023-03-14 14:15,8.57,8.55,8.57,8.55,298,254888.00,8.547&amp;quot;, &amp;quot;2023-03-14 14:16,8.56,8.56,8.56,8.56,40,34240.00,8.547&amp;quot;, &amp;quot;2023-03-14 14:17,8.55,8.56,8.56,8.55,111,94915.00,8.547&amp;quot;, &amp;quot;2023-03-14 14:18,8.55,8.55,8.56,8.55,10,8551.00,8.547&amp;quot;, &amp;quot;2023-03-14 14:19,8.57,8.55,8.57,8.55,466,398773.00,8.548&amp;quot;, &amp;quot;2023-03-14 14:20,8.55,8.55,8.55,8.53,273,233078.00,8.547&amp;quot;, &amp;quot;2023-03-14 14:21,8.53,8.53,8.54,8.53,114,97270.00,8.547&amp;quot;, &amp;quot;2023-03-14 14:22,8.53,8.53,8.53,8.53,0,0.00,8.547&amp;quot;, &amp;quot;2023-03-14 14:23,8.53,8.55,8.55,8.53,9,7687.00,8.547&amp;quot;, &amp;quot;2023-03-14 14:24,8.53,8.55,8.55,8.53,67,57206.00,8.547&amp;quot;, &amp;quot;2023-03-14 14:25,8.55,8.54,8.55,8.54,76,64960.00,8.547&amp;quot;, &amp;quot;2023-03-14 14:26,8.54,8.53,8.54,8.53,159,135656.00,8.547&amp;quot;, &amp;quot;2023-03-14 14:27,8.54,8.54,8.54,8.54,104,88726.00,8.547&amp;quot;, &amp;quot;2023-03-14 14:28,8.54,8.53,8.54,8.53,362,308837.00,8.547&amp;quot;, &amp;quot;2023-03-14 14:29,8.54,8.54,8.54,8.54,149,127246.00,8.547&amp;quot;, &amp;quot;2023-03-14 14:30,8.54,8.54,8.54,8.54,59,50386.00,8.547&amp;quot;, &amp;quot;2023-03-14 14:31,8.53,8.54,8.54,8.53,84,71738.00,8.547&amp;quot;, &amp;quot;2023-03-14 14:32,8.53,8.53,8.53,8.51,553,471085.00,8.547&amp;quot;, &amp;quot;2023-03-14 14:33,8.52,8.51,8.53,8.51,341,290404.00,8.546&amp;quot;, &amp;quot;2023-03-14 14:34,8.50,8.51,8.52,8.50,242,205871.00,8.546&amp;quot;, &amp;quot;2023-03-14 14:35,8.51,8.52,8.52,8.50,108,91849.00,8.546&amp;quot;, &amp;quot;2023-03-14 14:36,8.51,8.51,8.52,8.51,44,37457.00,8.546&amp;quot;, &amp;quot;2023-03-14 14:37,8.51,8.53,8.53,8.51,29,24713.00,8.546&amp;quot;, &amp;quot;2023-03-14 14:38,8.53,8.53,8.53,8.53,2,1706.00,8.546&amp;quot;, &amp;quot;2023-03-14 14:39,8.52,8.52,8.53,8.51,89,75825.00,8.546&amp;quot;, &amp;quot;2023-03-14 14:40,8.53,8.53,8.53,8.53,96,81759.00,8.546&amp;quot;, &amp;quot;2023-03-14 14:41,8.53,8.52,8.53,8.51,147,125146.00,8.545&amp;quot;, &amp;quot;2023-03-14 14:42,8.51,8.51,8.52,8.51,42,35748.00,8.545&amp;quot;, &amp;quot;2023-03-14 14:43,8.51,8.51,8.52,8.51,89,75772.00,8.545&amp;quot;, &amp;quot;2023-03-14 14:44,8.52,8.52,8.52,8.51,855,726256.00,8.544&amp;quot;, &amp;quot;2023-03-14 14:45,8.53,8.52,8.53,8.51,912,773790.00,8.543&amp;quot;, &amp;quot;2023-03-14 14:46,8.51,8.51,8.53,8.50,92,78337.00,8.543&amp;quot;, &amp;quot;2023-03-14 14:47,8.53,8.53,8.53,8.53,7,5970.00,8.543&amp;quot;, &amp;quot;2023-03-14 14:48,8.52,8.52,8.53,8.52,116,98882.00,8.543&amp;quot;, &amp;quot;2023-03-14 14:49,8.52,8.53,8.53,8.52,75,63911.00,8.543&amp;quot;, &amp;quot;2023-03-14 14:50,8.52,8.53,8.53,8.52,85,72476.00,8.542&amp;quot;, &amp;quot;2023-03-14 14:51,8.53,8.53,8.54,8.52,104,88731.00,8.542&amp;quot;, &amp;quot;2023-03-14 14:52,8.54,8.53,8.54,8.53,100,85395.00,8.542&amp;quot;, &amp;quot;2023-03-14 14:53,8.53,8.54,8.54,8.53,49,41853.00,8.542&amp;quot;, &amp;quot;2023-03-14 14:54,8.53,8.53,8.54,8.53,128,109192.00,8.542&amp;quot;, &amp;quot;2023-03-14 14:55,8.53,8.55,8.55,8.53,360,307508.00,8.542&amp;quot;, &amp;quot;2023-03-14 14:56,8.53,8.54,8.54,8.52,248,211539.00,8.542&amp;quot;, &amp;quot;2023-03-14 14:57,8.52,8.53,8.53,8.52,47,40067.00,8.542&amp;quot;, &amp;quot;2023-03-14 14:58,8.53,8.53,8.53,8.53,0,0.00,8.542&amp;quot;, &amp;quot;2023-03-14 14:59,8.53,8.53,8.53,8.53,0,0.00,8.542&amp;quot;, &amp;quot;2023-03-14 15:00,8.52,8.52,8.52,8.52,425,362100.00,8.542&amp;quot; ] } }</code></pre> <h5>返回参数说明</h5> <table> <thead> <tr> <th style="text-align: left;">参数名</th> <th style="text-align: left;">类型</th> <th>说明</th> </tr> </thead> <tbody> <tr> <td style="text-align: left;">data</td> <td style="text-align: left;">int</td> <td>数据</td> </tr> <tr> <td style="text-align: left;">----code</td> <td style="text-align: left;">string</td> <td>股票代码</td> </tr> <tr> <td style="text-align: left;">----preClose</td> <td style="text-align: left;">int</td> <td>昨日收盘价</td> </tr> <tr> <td style="text-align: left;">----trendsTotal</td> <td style="text-align: left;">int</td> <td>数量</td> </tr> <tr> <td style="text-align: left;">----time</td> <td style="text-align: left;">int</td> <td>时间戳</td> </tr> <tr> <td style="text-align: left;">----trends</td> <td style="text-align: left;">[]</td> <td>数据节点 逗号分割</td> </tr> <tr> <td style="text-align: left;">----------[0]</td> <td style="text-align: left;">string</td> <td>时间</td> </tr> <tr> <td style="text-align: left;">----------[1]</td> <td style="text-align: left;">int</td> <td>开</td> </tr> <tr> <td style="text-align: left;">----------[2]</td> <td style="text-align: left;">int</td> <td>收</td> </tr> <tr> <td style="text-align: left;">----------[3]</td> <td style="text-align: left;">int</td> <td>高</td> </tr> <tr> <td style="text-align: left;">----------[4]</td> <td style="text-align: left;">int</td> <td>低</td> </tr> <tr> <td style="text-align: left;">----------[5]</td> <td style="text-align: left;">int</td> <td>量</td> </tr> <tr> <td style="text-align: left;">----------[6]</td> <td style="text-align: left;">int</td> <td>额</td> </tr> <tr> <td style="text-align: left;">----------[7]</td> <td style="text-align: left;">int</td> <td>均</td> </tr> </tbody> </table> <h5>备注</h5> <ul> <li>更多返回错误代码请看首页的错误代码描述</li> </ul>