084440/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,194400,1389839429,1450,1450,1450,1450,8458
20231027,194300,1389839429,1450,1450,1450,1450,0
20231027,194200,1389839429,1450,1450,1450,1450,0
20231027,194100,1389839429,1450,1450,1450,1450,0
20231027,194000,1389839429,1450,1450,1450,1450,0
20231027,193900,1389839429,1450,1450,1450,1450,0
20231027,193800,1389839429,1450,1450,1450,1450,0
20231027,193700,1389839429,1450,1450,1450,1450,0
20231027,193600,1389839429,1450,1450,1450,1450,0
20231027,193500,1389839429,1450,1450,1450,1450,0
20231027,193400,1389839429,1450,1450,1450,1450,0
20231027,193300,1389839429,1450,1450,1450,1450,0
20231027,193200,1389839429,1450,1450,1450,1450,0
20231027,193100,1389839429,1450,1450,1450,1450,0
20231027,193000,1389839429,1450,1450,1450,1450,0
20231027,192900,1389839429,1450,1450,1450,1450,0
20231027,192800,1389839429,1450,1450,1450,1450,0
20231027,192700,1389839429,1450,1450,1450,1450,0
20231027,192600,1389839429,1450,1450,1450,1450,0
20231027,192500,1389839429,1450,1450,1450,1450,0
20231027,192400,1389839429,1450,1450,1450,1450,0
20231027,192300,1389839429,1450,1450,1450,1450,0
20231027,192200,1389839429,1450,1450,1450,1450,0
20231027,192100,1389839429,1450,1450,1450,1450,0
20231027,192000,1389839429,1450,1450,1450,1450,0
20231027,191900,1389839429,1450,1450,1450,1450,0
20231027,191800,1389839429,1450,1450,1450,1450,0
20231027,191700,1389839429,1450,1450,1450,1450,0
20231027,191600,1389839429,1450,1450,1450,1450,0
20231027,191500,1389839429,1450,1450,1450,1450,0
20231027,191400,1389839429,1450,1450,1450,1450,8458
20231027,191300,1389839429,1450,1450,1450,1450,0
20231027,191200,1389839429,1450,1450,1450,1450,0
20231027,191100,1389839429,1450,1450,1450,1450,0
20231027,191000,1389839429,1450,1450,1450,1450,0
20231027,190900,1389839429,1450,1450,1450,1450,0
20231027,190800,1389839429,1450,1450,1450,1450,0
20231027,190700,1389839429,1450,1450,1450,1450,0
20231027,190600,1389839429,1450,1450,1450,1450,0
20231027,190500,1389839429,1450,1450,1450,1450,0
20231027,190400,1389839429,1450,1450,1450,1450,0
20231027,190300,1389839429,1450,1450,1450,1450,0
20231027,190200,1389839429,1450,1450,1450,1450,0
20231027,190100,1389839429,1450,1450,1450,1450,0
20231027,190000,1389839429,1450,1450,1450,1450,0
20231027,185900,1389839429,1450,1450,1450,1450,0
20231027,185800,1389839429,1450,1450,1450,1450,0
20231027,185700,1389839429,1450,1450,1450,1450,0
20231027,185600,1389839429,1450,1450,1450,1450,0
20231027,185500,1389839429,1450,1450,1450,1450,0
20231027,185400,1389839429,1450,1450,1450,1450,0
20231027,185300,1389839429,1450,1450,1450,1450,0
20231027,185200,1389839429,1450,1450,1450,1450,0
20231027,185100,1389839429,1450,1450,1450,1450,0
20231027,185000,1389839429,1450,1450,1450,1450,0
20231027,184900,1389839429,1450,1450,1450,1450,0
20231027,184800,1389839429,1450,1450,1450,1450,0
20231027,184700,1389839429,1450,1450,1450,1450,0
20231027,184600,1389839429,1450,1450,1450,1450,0
20231027,184500,1389839429,1450,1450,1450,1450,0
20231027,184400,1389839429,1450,1450,1450,1450,8458
20231027,184300,1389839429,1450,1450,1450,1450,0
20231027,184200,1389839429,1450,1450,1450,1450,0
20231027,184100,1389839429,1450,1450,1450,1450,0
20231027,184000,1389839429,1450,1450,1450,1450,0
20231027,183900,1389839429,1450,1450,1450,1450,0
20231027,183800,1389839429,1450,1450,1450,1450,0
20231027,183700,1389839429,1450,1450,1450,1450,0
20231027,183600,1389839429,1450,1450,1450,1450,0
20231027,183500,1389839429,1450,1450,1450,1450,0
20231027,183400,1389839429,1450,1450,1450,1450,0
20231027,183300,1389839429,1450,1450,1450,1450,0
20231027,183200,1389839429,1450,1450,1450,1450,0
20231027,183100,1389839429,1450,1450,1450,1450,0
20231027,183000,1389839429,1450,1450,1450,1450,0
20231027,182900,1389839429,1450,1450,1450,1450,0
20231027,182800,1389839429,1450,1450,1450,1450,0
20231027,182700,1389839429,1450,1450,1450,1450,0
20231027,182600,1389839429,1450,1450,1450,1450,0
20231027,182500,1389839429,1450,1450,1450,1450,0
20231027,182400,1389839429,1450,1450,1450,1450,0
20231027,182300,1389839429,1450,1450,1450,1450,0
20231027,182200,1389839429,1450,1450,1450,1450,0
20231027,182100,1389839429,1450,1450,1450,1450,0
20231027,182000,1389839429,1450,1450,1450,1450,0
20231027,181900,1389839429,1450,1450,1450,1450,0
20231027,181800,1389839429,1450,1450,1450,1450,0
20231027,181700,1389839429,1450,1450,1450,1450,0
20231027,181600,1389839429,1450,1450,1450,1450,0
20231027,181500,1389839429,1450,1450,1450,1450,0
20231027,181400,1389839429,1450,1450,1450,1450,8458
20231027,181300,1389839429,1450,1450,1450,1450,0
20231027,181200,1389839429,1450,1450,1450,1450,0
20231027,181100,1389839429,1450,1450,1450,1450,0
20231027,181000,1389839429,1450,1450,1450,1450,0
20231027,180900,1389839429,1450,1450,1450,1450,0
20231027,180800,1389839429,1450,1450,1450,1450,0
20231027,180700,1389839429,1450,1450,1450,1450,0
20231027,180600,1389839429,1450,1450,1450,1450,0
20231027,180500,1389839429,1450,1450,1450,1450,0
20231027,180400,1389839429,1450,1450,1450,1450,0
20231027,180300,1389839429,1450,1450,1450,1450,0
20231027,180200,1389839429,1450,1450,1450,1450,0
20231027,180100,1389839429,1450,1450,1450,1450,0
20231027,180000,1389839429,1450,1450,1450,1450,0
20231027,175900,1389839429,1450,1450,1450,1450,0
20231027,175800,1389839429,1450,1450,1450,1450,0
20231027,175700,1389839429,1450,1450,1450,1450,0
20231027,175600,1389839429,1450,1450,1450,1450,0
20231027,175500,1389839429,1450,1450,1450,1450,0
20231027,175400,1389839429,1450,1450,1450,1450,0
20231027,175300,1389839429,1450,1450,1450,1450,0
20231027,175200,1389839429,1450,1450,1450,1450,0
20231027,175100,1389839429,1450,1450,1450,1450,0
20231027,175000,1389839429,1450,1450,1450,1450,0
20231027,174900,1389839429,1450,1450,1450,1450,0
20231027,174800,1389839429,1450,1450,1450,1450,0
20231027,174700,1389839429,1450,1450,1450,1450,0
20231027,174600,1389839429,1450,1450,1450,1450,0
20231027,174500,1389839429,1450,1450,1450,1450,0
20231027,174400,1389839429,1450,1450,1450,1450,8458
20231027,174300,1389839429,1450,1450,1450,1450,0
20231027,174200,1389839429,1450,1450,1450,1450,0
20231027,174100,1389839429,1450,1450,1450,1450,0
20231027,174000,1389839429,1450,1450,1450,1450,0
20231027,173900,1389839429,1450,1450,1450,1450,0
20231027,173800,1389839429,1450,1450,1450,1450,0
20231027,173700,1389839429,1450,1450,1450,1450,0
20231027,173600,1389839429,1450,1450,1450,1450,0
20231027,173500,1389839429,1450,1450,1450,1450,0
20231027,173400,1389839429,1450,1450,1450,1450,0
20231027,173300,1389839429,1450,1450,1450,1450,0
20231027,173200,1389839429,1450,1450,1450,1450,0
20231027,173100,1389839429,1450,1450,1450,1450,0
20231027,173000,1389839429,1450,1450,1450,1450,0
20231027,172900,1389839429,1450,1450,1450,1450,0
20231027,172800,1389839429,1450,1450,1450,1450,0
20231027,172700,1389839429,1450,1450,1450,1450,0
20231027,172600,1389839429,1450,1450,1450,1450,0
20231027,172500,1389839429,1450,1450,1450,1450,0
20231027,172400,1389839429,1450,1450,1450,1450,0
20231027,172300,1389839429,1450,1450,1450,1450,0
20231027,172200,1389839429,1450,1450,1450,1450,0
20231027,172100,1389839429,1450,1450,1450,1450,0
20231027,172000,1389839429,1450,1450,1450,1450,0
20231027,171900,1389839429,1450,1450,1450,1450,0
20231027,171800,1389839429,1450,1450,1450,1450,0
20231027,171700,1389839429,1450,1450,1450,1450,0
20231027,171600,1389839429,1450,1450,1450,1450,0
20231027,171500,1389839429,1450,1450,1450,1450,0
20231027,171400,1389839429,1450,1450,1450,1450,8458
20231027,171300,1389839429,1450,1450,1450,1450,0
20231027,171200,1389839429,1450,1450,1450,1450,0
20231027,171100,1389839429,1450,1450,1450,1450,0
20231027,171000,1389839429,1450,1450,1450,1450,0
20231027,170900,1389839429,1450,1450,1450,1450,0
20231027,170800,1389839429,1450,1450,1450,1450,0
20231027,170700,1389839429,1450,1450,1450,1450,0
20231027,170600,1389839429,1450,1450,1450,1450,0
20231027,170500,1389839429,1450,1450,1450,1450,0
20231027,170400,1389839429,1450,1450,1450,1450,0
20231027,170300,1389839429,1450,1450,1450,1450,0
20231027,170200,1389839429,1450,1450,1450,1450,0
20231027,170100,1389839429,1450,1450,1450,1450,0
20231027,170000,1389839429,1450,1450,1450,1450,0
20231027,165900,1389839429,1450,1450,1450,1450,0
20231027,165800,1389839429,1450,1450,1450,1450,0
20231027,165700,1389839429,1450,1450,1450,1450,0
20231027,165600,1389839429,1450,1450,1450,1450,0
20231027,165500,1389839429,1450,1450,1450,1450,0
20231027,165400,1389839429,1450,1450,1450,1450,0
20231027,165300,1389839429,1450,1450,1450,1450,0
20231027,165200,1389839429,1450,1450,1450,1450,0
20231027,165100,1389839429,1450,1450,1450,1450,0
20231027,165000,1389839429,1450,1450,1450,1450,0
20231027,164900,1389839429,1450,1450,1450,1450,0
20231027,164800,1389839429,1450,1450,1450,1450,0
20231027,164700,1389839429,1450,1450,1450,1450,0
20231027,164600,1389839429,1450,1450,1450,1450,0
20231027,164500,1389839429,1450,1450,1450,1450,0
20231027,164400,1389839429,1450,1450,1450,1450,8458
20231027,164300,1389839429,1450,1450,1450,1450,0
20231027,164200,1389839429,1450,1450,1450,1450,0
20231027,164100,1389839429,1450,1450,1450,1450,0
20231027,164000,1389839429,1450,1450,1450,1450,0
20231027,163900,1389839429,1450,1450,1450,1450,0
20231027,163800,1389839429,1450,1450,1450,1450,0
20231027,163700,1389839429,1450,1450,1450,1450,0
20231027,163600,1389839429,1450,1450,1450,1450,0
20231027,163500,1389839429,1450,1450,1450,1450,0
20231027,163400,1389839429,1450,1450,1450,1450,0
20231027,163300,1389839429,1450,1450,1450,1450,0
20231027,163200,1389839429,1450,1450,1450,1450,0
20231027,163100,1389839429,1450,1450,1450,1450,0
20231027,163000,1389839429,1450,1450,1450,1450,0
20231027,162900,1389839429,1450,1450,1450,1450,0
20231027,162800,1389839429,1450,1450,1450,1450,0
20231027,162700,1389839429,1450,1450,1450,1450,0
20231027,162600,1389839429,1450,1450,1450,1450,0
20231027,162500,1389839429,1450,1450,1450,1450,0
20231027,162400,1389839429,1450,1450,1450,1450,0
20231027,162300,1389839429,1450,1450,1450,1450,0
20231027,162200,1389839429,1450,1450,1450,1450,0
20231027,162100,1389839429,1450,1450,1450,1450,0
20231027,162000,1389839429,1450,1450,1450,1450,0
20231027,161900,1389839429,1450,1450,1450,1450,0
20231027,161800,1389839429,1450,1450,1450,1450,0
20231027,161700,1389839429,1450,1450,1450,1450,0
20231027,161600,1389839429,1450,1450,1450,1450,0
20231027,161500,1389839429,1450,1450,1450,1450,0
20231027,161400,1389839429,1450,1450,1450,1450,8458
20231027,161300,1389839429,1450,1450,1450,1450,0
20231027,161200,1389839429,1450,1450,1450,1450,0
20231027,161100,1389839429,1450,1450,1450,1450,0
20231027,161000,1389839429,1450,1450,1450,1450,0
20231027,160900,1389839429,1450,1450,1450,1450,0
20231027,160800,1389839429,1450,1450,1450,1450,0
20231027,160700,1389839429,1450,1450,1450,1450,0
20231027,160600,1389839429,1450,1450,1450,1450,0
20231027,160500,1389839429,1450,1450,1450,1450,0
20231027,160400,1389839429,1450,1450,1450,1450,0
20231027,160300,1389839429,1450,1450,1450,1450,0
20231027,160200,1389839429,1450,1450,1450,1450,0
20231027,160100,1389839429,1450,1450,1450,1450,0
20231027,160000,1389839429,1450,1450,1450,1450,0
20231027,155900,1389839429,1450,1450,1450,1450,0
20231027,155800,1389839429,1450,1450,1450,1450,0
20231027,155700,1389839429,1450,1450,1450,1450,0
20231027,155600,1389839429,1450,1450,1450,1450,0
20231027,155500,1389839429,1450,1450,1450,1450,0
20231027,155400,1389839429,1450,1450,1450,1450,0
20231027,155300,1389839429,1450,1450,1450,1450,0
20231027,155200,1389839429,1450,1450,1450,1450,0
20231027,155100,1389839429,1450,1450,1450,1450,0
20231027,155000,1389839429,1450,1450,1450,1450,0
20231027,154900,1389839429,1450,1450,1450,1450,0
20231027,154800,1389839429,1450,1450,1450,1450,0
20231027,154700,1389839429,1450,1450,1450,1450,0
20231027,154600,1389839429,1450,1450,1450,1450,0
20231027,154500,1389839429,1450,1450,1450,1450,0
20231027,154400,1389839429,1450,1450,1450,1450,8458
20231027,154300,1389839429,1450,1450,1450,1450,0
20231027,154200,1389839429,1450,1450,1450,1450,0
20231027,154100,1389839429,1450,1450,1450,1450,0
20231027,154000,1389839429,1450,1450,1450,1450,0
20231027,153900,1389839429,1450,1450,1450,1450,0
20231027,153800,1389839429,1450,1450,1450,1450,0
20231027,153700,1389839429,1450,1450,1450,1450,0
20231027,153600,1389839429,1450,1450,1450,1450,0
20231027,153500,1389839429,1450,1450,1450,1450,0
20231027,153400,1389839429,1450,1450,1450,1450,0
20231027,153300,1389839429,1450,1450,1450,1450,0
20231027,153200,1389839429,1450,1450,1450,1450,0
20231027,153100,1389839429,1450,1450,1450,1450,0
20231027,153000,1389839429,1450,1450,1450,1450,8458
20231027,152900,1377575329,1455,1455,1455,1455,0
20231027,152800,1377575329,1455,1455,1455,1455,0
20231027,152700,1377575329,1455,1455,1455,1455,0
20231027,152600,1377575329,1455,1455,1455,1455,0
20231027,152500,1377575329,1455,1455,1455,1455,0
20231027,152400,1377575329,1455,1455,1455,1455,0
20231027,152300,1377575329,1455,1455,1455,1455,0
20231027,152200,1377575329,1455,1455,1455,1455,0
20231027,152100,1377575329,1455,1455,1455,1455,0
20231027,152000,1377575329,1455,1455,1455,1455,0
20231027,151900,1377575329,1455,1468,1468,1455,2339
20231027,151800,1374170010,1456,1457,1457,1455,1138
20231027,151700,1372513123,1456,1470,1470,1456,8978
20231027,151600,1359403715,1470,1463,1470,1462,1197
20231027,151500,1357648995,1462,1462,1467,1462,572
20231027,151400,1356812716,1461,1461,1461,1461,63
20231027,151300,1356720673,1467,1467,1467,1461,3643
20231027,151200,1351378279,1467,1471,1471,1467,2925
20231027,151100,1347080515,1471,1473,1473,1471,391
20231027,151000,1346504732,1472,1472,1475,1472,91
20231027,150900,1346370720,1472,1476,1476,1472,2261
20231027,150800,1343036087,1476,1481,1481,1476,5607
20231027,150700,1334749483,1485,1485,1485,1485,0
20231027,150600,1334749483,1485,1487,1488,1485,2450
20231027,150500,1331110143,1488,1488,1488,1488,839
20231027,150400,1329861711,1488,1487,1488,1487,1688
20231027,150300,1327350229,1488,1502,1502,1488,48
20231027,150200,1327278637,1503,1489,1503,1487,700
20231027,150100,1326235492,1502,1502,1502,1502,39
20231027,150000,1326176914,1503,1503,1503,1503,36
20231027,145900,1326122806,1503,1489,1503,1489,1236
20231027,145800,1324280536,1503,1503,1503,1503,0
20231027,145700,1324280536,1503,1503,1503,1503,0
20231027,145600,1324280536,1503,1503,1503,1503,0
20231027,145500,1324280536,1503,1488,1503,1488,2300
20231027,145400,1320828188,1488,1488,1488,1488,1200
20231027,145300,1319042588,1487,1491,1491,1487,2888
20231027,145200,1314743197,1504,1504,1504,1504,59
20231027,145100,1314654461,1504,1503,1504,1503,1745
20231027,145000,1312030033,1502,1502,1502,1502,100
20231027,144900,1311879833,1486,1486,1486,1486,52
20231027,144800,1311802561,1485,1499,1499,1485,861
20231027,144700,1310515585,1504,1500,1509,1500,1197
20231027,144600,1308717187,1499,1499,1499,1499,198
20231027,144500,1308420385,1498,1498,1499,1498,3331
20231027,144400,1303430495,1499,1488,1499,1488,531
20231027,144300,1302639454,1488,1488,1488,1488,0
20231027,144200,1302639454,1488,1484,1488,1484,1966
20231027,144100,1299721099,1484,1484,1484,1484,0
20231027,144000,1299721099,1484,1484,1484,1484,2
20231027,143900,1299718131,1478,1478,1478,1478,0
20231027,143800,1299718131,1478,1478,1478,1478,0
20231027,143700,1299718131,1478,1479,1479,1478,100
20231027,143600,1299570330,1477,1477,1477,1477,0
20231027,143500,1299570330,1477,1477,1477,1477,0
20231027,143400,1299570330,1477,1477,1477,1477,700
20231027,143300,1298536430,1477,1480,1480,1477,200
20231027,143200,1298240983,1477,1477,1477,1477,0
20231027,143100,1298240983,1477,1477,1477,1477,0
20231027,143000,1298240983,1477,1477,1477,1477,500
20231027,142900,1297502483,1481,1480,1481,1475,2948
20231027,142800,1293145632,1480,1481,1481,1480,2831
20231027,142700,1288955319,1490,1490,1490,1490,197
20231027,142600,1288661789,1482,1482,1482,1482,20
20231027,142500,1288632149,1482,1482,1482,1482,1659
20231027,142400,1286173511,1482,1482,1482,1482,10
20231027,142300,1286158691,1482,1482,1482,1482,10
20231027,142200,1286143871,1482,1483,1483,1482,1527
20231027,142100,1283879585,1490,1490,1490,1490,0
20231027,142000,1283879585,1490,1490,1490,1490,87
20231027,141900,1283749955,1484,1484,1484,1484,767
20231027,141800,1282611727,1484,1484,1484,1484,2010
20231027,141700,1279628887,1484,1484,1484,1484,64
20231027,141600,1279533911,1481,1481,1481,1481,3000
20231027,141500,1275090911,1481,1481,1481,1481,0
20231027,141400,1275090911,1481,1485,1485,1481,6009
20231027,141300,1266184696,1490,1490,1490,1490,0
20231027,141200,1266184696,1490,1490,1490,1490,0
20231027,141100,1266184696,1490,1490,1490,1490,430
20231027,141000,1265543996,1484,1484,1485,1484,3038
20231027,140900,1261035554,1484,1490,1490,1483,6926
20231027,140800,1250744222,1484,1484,1484,1484,0
20231027,140700,1250744222,1484,1484,1490,1484,379
20231027,140600,1250181780,1483,1483,1483,1483,0
20231027,140500,1250181780,1483,1490,1490,1482,4430
20231027,140400,1243610701,1488,1492,1492,1488,1214
20231027,140300,1241801951,1492,1492,1492,1492,100
20231027,140200,1241652751,1492,1492,1492,1492,400
20231027,140100,1241055951,1491,1493,1493,1491,235
20231027,140000,1240705336,1493,1494,1494,1493,1097
20231027,135900,1239066528,1494,1499,1499,1494,234
20231027,135800,1238716583,1499,1496,1499,1496,73
20231027,135700,1238607192,1499,1500,1500,1497,1830
20231027,135600,1235863312,1504,1504,1504,1504,10
20231027,135500,1235848272,1505,1505,1505,1505,0
20231027,135400,1235848272,1505,1505,1505,1505,0
20231027,135300,1235848272,1505,1505,1505,1505,0
20231027,135200,1235848272,1505,1505,1505,1505,1
20231027,135100,1235846767,1505,1505,1505,1505,0
20231027,135000,1235846767,1505,1505,1505,1505,0
20231027,134900,1235846767,1505,1505,1505,1505,11
20231027,134800,1235830212,1505,1505,1505,1505,10
20231027,134700,1235815162,1505,1505,1505,1505,1684
20231027,134600,1233280742,1505,1503,1505,1503,20
20231027,134500,1233250646,1505,1505,1505,1505,0
20231027,134400,1233250646,1505,1505,1518,1505,2057
20231027,134300,1230154458,1505,1499,1505,1499,150
20231027,134200,1229929050,1499,1504,1505,1499,201
20231027,134100,1229627175,1505,1500,1505,1500,120
20231027,134000,1229446999,1500,1500,1500,1500,420
20231027,133900,1228816999,1504,1504,1504,1504,54
20231027,133800,1228735783,1504,1503,1504,1503,144
20231027,133700,1228519239,1505,1500,1505,1500,100
20231027,133600,1228369158,1505,1505,1505,1505,151
20231027,133500,1228141903,1521,1521,1521,1521,0
20231027,133400,1228141903,1521,1521,1521,1521,0
20231027,133300,1228141903,1521,1523,1523,1521,7
20231027,133200,1228131252,1523,1523,1523,1523,0
20231027,133100,1228131252,1523,1523,1523,1523,50
20231027,133000,1228055102,1528,1528,1528,1528,0
20231027,132900,1228055102,1528,1496,1528,1496,2876
20231027,132800,1223720820,1496,1496,1496,1496,11
20231027,132700,1223704364,1496,1487,1496,1487,336
20231027,132600,1223204613,1487,1496,1496,1487,603
20231027,132500,1222303362,1496,1496,1496,1496,222
20231027,132400,1221971250,1496,1495,1496,1495,444
20231027,132300,1221307326,1495,1488,1495,1488,4962
20231027,132200,1213917928,1488,1487,1488,1487,973
20231027,132100,1212470777,1486,1486,1486,1486,99
20231027,132000,1212323663,1486,1486,1486,1478,5345
20231027,131900,1204385110,1486,1486,1486,1486,0
20231027,131800,1204385110,1486,1486,1486,1486,0
20231027,131700,1204385110,1486,1489,1489,1486,3498
20231027,131600,1199186757,1489,1489,1489,1487,1313
20231027,131500,1197232655,1489,1489,1489,1489,19
20231027,131400,1197204364,1489,1492,1492,1489,280
20231027,131300,1196786844,1496,1496,1496,1496,109
20231027,131200,1196623780,1496,1496,1496,1496,2
20231027,131100,1196620788,1496,1496,1496,1496,100
20231027,131000,1196471188,1496,1496,1496,1496,0
20231027,130900,1196471188,1496,1496,1496,1496,9
20231027,130800,1196457724,1496,1496,1496,1496,0
20231027,130700,1196457724,1496,1491,1496,1491,180
20231027,130600,1196189339,1491,1491,1491,1491,310
20231027,130500,1195727129,1491,1491,1491,1491,270
20231027,130400,1195324559,1491,1491,1491,1491,241
20231027,130300,1194965228,1487,1489,1489,1487,3326
20231027,130200,1190018559,1489,1497,1497,1487,8332
20231027,130100,1177582906,1499,1499,1499,1499,85
20231027,130000,1177455491,1499,1499,1499,1499,2106
20231027,125900,1174298597,1499,1499,1499,1499,220
20231027,125800,1173968817,1499,1500,1500,1499,2000
20231027,125700,1170970816,1499,1499,1499,1499,2000
20231027,125600,1167972816,1497,1497,1497,1497,246
20231027,125500,1167604554,1497,1504,1504,1497,2713
20231027,125400,1163536182,1503,1503,1503,1503,101
20231027,125300,1163384379,1497,1498,1498,1497,266
20231027,125200,1162985968,1498,1508,1508,1498,6913
20231027,125100,1152603065,1508,1508,1508,1508,0
20231027,125000,1152603065,1508,1510,1510,1508,2653
20231027,124900,1148601189,1510,1516,1516,1510,2079
20231027,124800,1145459675,1516,1516,1516,1516,0
20231027,124700,1145459675,1516,1529,1529,1516,2270
20231027,124600,1142018238,1515,1515,1515,1515,0
20231027,124500,1142018238,1515,1515,1515,1515,688
20231027,124400,1140975918,1515,1515,1515,1515,0
20231027,124300,1140975918,1515,1515,1515,1515,6708
20231027,124200,1130813298,1515,1515,1515,1515,60
20231027,124100,1130722398,1515,1515,1515,1515,40
20231027,124000,1130661798,1515,1515,1515,1515,30
20231027,123900,1130616348,1515,1515,1515,1515,52
20231027,123800,1130537568,1514,1533,1533,1514,3122
20231027,123700,1125802066,1521,1521,1521,1521,0
20231027,123600,1125802066,1521,1521,1521,1521,0
20231027,123500,1125802066,1521,1521,1521,1521,0
20231027,123400,1125802066,1521,1521,1521,1521,0
20231027,123300,1125802066,1521,1521,1521,1521,0
20231027,123200,1125802066,1521,1521,1521,1521,47
20231027,123100,1125730579,1535,1535,1535,1535,0
20231027,123000,1125730579,1535,1534,1535,1534,10
20231027,122900,1125715234,1535,1535,1535,1535,0
20231027,122800,1125715234,1535,1534,1535,1534,55
20231027,122700,1125630857,1534,1522,1534,1522,1864
20231027,122600,1122793793,1522,1522,1522,1522,2
20231027,122500,1122790749,1522,1522,1522,1522,64
20231027,122400,1122693341,1521,1522,1522,1521,6
20231027,122300,1122684210,1522,1522,1522,1522,2
20231027,122200,1122681166,1521,1521,1521,1520,232
20231027,122100,1122328330,1521,1521,1521,1521,0
20231027,122000,1122328330,1521,1521,1521,1521,20
20231027,121900,1122297910,1521,1521,1521,1521,11
20231027,121800,1122281179,1521,1522,1522,1521,20
20231027,121700,1122250749,1522,1522,1522,1522,56
20231027,121600,1122165517,1522,1522,1522,1522,0
20231027,121500,1122165517,1522,1522,1522,1522,2
20231027,121400,1122162473,1520,1520,1520,1520,0
20231027,121300,1122162473,1520,1520,1520,1520,0
20231027,121200,1122162473,1520,1520,1520,1520,0
20231027,121100,1122162473,1520,1520,1520,1520,0
20231027,121000,1122162473,1520,1523,1523,1520,2000
20231027,120900,1119120245,1522,1522,1522,1522,666
20231027,120800,1118106593,1522,1534,1534,1522,5574
20231027,120700,1109616654,1534,1534,1534,1534,1
20231027,120600,1109615120,1523,1523,1523,1523,0
20231027,120500,1109615120,1523,1523,1523,1523,0
20231027,120400,1109615120,1523,1523,1523,1523,0
20231027,120300,1109615120,1523,1523,1523,1523,0
20231027,120200,1109615120,1523,1523,1523,1523,0
20231027,120100,1109615120,1523,1523,1523,1523,0
20231027,120000,1109615120,1523,1523,1524,1523,119
20231027,115900,1109433877,1523,1523,1523,1523,0
20231027,115800,1109433877,1523,1523,1523,1523,1043
20231027,115700,1107845388,1522,1528,1528,1522,3031
20231027,115600,1103222075,1527,1530,1530,1527,4000
20231027,115500,1097109953,1531,1531,1531,1531,1624
20231027,115400,1094623609,1531,1531,1531,1531,0
20231027,115300,1094623609,1531,1532,1532,1531,2858
20231027,115200,1090247506,1533,1534,1534,1533,616
20231027,115100,1089302893,1534,1534,1534,1534,32
20231027,115000,1089253805,1539,1539,1539,1539,300
20231027,114900,1088792105,1540,1540,1540,1540,12
20231027,114800,1088773625,1540,1540,1540,1540,0
20231027,114700,1088773625,1540,1540,1540,1540,0
20231027,114600,1088773625,1540,1534,1540,1534,2
20231027,114500,1088770551,1534,1534,1534,1534,0
20231027,114400,1088770551,1534,1534,1534,1534,1
20231027,114300,1088769017,1540,1540,1540,1540,9
20231027,114200,1088755157,1542,1542,1542,1542,0
20231027,114100,1088755157,1542,1542,1542,1542,6
20231027,114000,1088745905,1547,1547,1547,1547,0
20231027,113900,1088745905,1547,1547,1547,1547,0
20231027,113800,1088745905,1547,1547,1547,1547,0
20231027,113700,1088745905,1547,1547,1547,1547,0
20231027,113600,1088745905,1547,1547,1547,1547,0
20231027,113500,1088745905,1547,1547,1547,1547,36
20231027,113400,1088690213,1548,1548,1548,1548,0
20231027,113300,1088690213,1548,1548,1548,1548,0
20231027,113200,1088690213,1548,1548,1548,1548,0
20231027,113100,1088690213,1548,1548,1548,1548,0
20231027,113000,1088690213,1548,1548,1548,1548,20
20231027,112900,1088659253,1545,1535,1545,1535,203
20231027,112800,1088345638,1534,1534,1534,1534,0
20231027,112700,1088345638,1534,1534,1534,1534,0
20231027,112600,1088345638,1534,1534,1534,1534,0
20231027,112500,1088345638,1534,1534,1534,1534,0
20231027,112400,1088345638,1534,1534,1534,1534,0
20231027,112300,1088345638,1534,1534,1534,1534,0
20231027,112200,1088345638,1534,1534,1534,1534,0
20231027,112100,1088345638,1534,1534,1534,1534,1023
20231027,112000,1086776356,1534,1534,1534,1534,0
20231027,111900,1086776356,1534,1535,1535,1534,5194
20231027,111800,1078807993,1535,1536,1536,1535,685
20231027,111700,1077756288,1536,1538,1538,1536,72
20231027,111600,1077645616,1536,1536,1536,1536,0
20231027,111500,1077645616,1536,1536,1536,1536,0
20231027,111400,1077645616,1536,1540,1540,1536,1570
20231027,111300,1075229806,1540,1540,1540,1540,18
20231027,111200,1075202086,1537,1541,1541,1537,172
20231027,111100,1074937670,1549,1549,1549,1549,0
20231027,111000,1074937670,1549,1549,1549,1549,1
20231027,110900,1074936121,1541,1541,1541,1541,0
20231027,110800,1074936121,1541,1541,1541,1541,16
20231027,110700,1074911465,1549,1549,1549,1549,0
20231027,110600,1074911465,1549,1549,1549,1549,0
20231027,110500,1074911465,1549,1549,1549,1549,0
20231027,110400,1074911465,1549,1549,1549,1549,0
20231027,110300,1074911465,1549,1549,1549,1549,1
20231027,110200,1074909916,1549,1549,1549,1549,0
20231027,110100,1074909916,1549,1544,1549,1544,89
20231027,110000,1074772210,1545,1545,1545,1545,0
20231027,105900,1074772210,1545,1545,1545,1545,10
20231027,105800,1074756760,1545,1545,1545,1545,0
20231027,105700,1074756760,1545,1545,1545,1545,987
20231027,105600,1073231845,1545,1547,1547,1545,3647
20231027,105500,1067597105,1549,1549,1549,1549,0
20231027,105400,1067597105,1549,1549,1549,1549,50
20231027,105300,1067519655,1546,1546,1546,1546,0
20231027,105200,1067519655,1546,1546,1546,1546,517
20231027,105100,1066720373,1546,1546,1546,1546,13
20231027,105000,1066700275,1548,1548,1548,1548,1500
20231027,104900,1064378275,1545,1545,1545,1545,3518
20231027,104800,1058942965,1545,1545,1545,1545,1
20231027,104700,1058941420,1544,1544,1544,1544,1586
20231027,104600,1056492636,1545,1534,1545,1534,1299
20231027,104500,1054499086,1529,1534,1534,1529,3016
20231027,104400,1049882804,1534,1534,1534,1534,22
20231027,104300,1049849056,1534,1534,1534,1534,10
20231027,104200,1049833716,1534,1531,1534,1531,332
20231027,104100,1049325328,1531,1531,1531,1531,40
20231027,104000,1049264088,1531,1532,1532,1531,821
20231027,103900,1048007117,1532,1532,1532,1532,0
20231027,103800,1048007117,1532,1532,1532,1532,0
20231027,103700,1048007117,1532,1533,1533,1532,730
20231027,103600,1046888627,1535,1535,1535,1535,43
20231027,103500,1046822622,1535,1535,1535,1535,10
20231027,103400,1046807272,1535,1535,1535,1535,30
20231027,103300,1046761222,1535,1535,1535,1535,2309
20231027,103200,1043216907,1545,1544,1545,1544,11
20231027,103100,1043199913,1535,1535,1535,1535,1000
20231027,103000,1041664913,1535,1537,1537,1535,1440
20231027,102900,1039452633,1537,1537,1537,1537,379
20231027,102800,1038870110,1536,1536,1536,1536,10
20231027,102700,1038854750,1545,1544,1545,1544,44
20231027,102600,1038786809,1537,1537,1537,1537,117
20231027,102500,1038606980,1537,1538,1538,1537,480
20231027,102400,1037869060,1538,1538,1538,1538,100
20231027,102300,1037715260,1538,1539,1539,1538,1778
20231027,102200,1034979696,1539,1539,1539,1539,474
20231027,102100,1034250210,1539,1539,1539,1539,0
20231027,102000,1034250210,1539,1539,1539,1539,1249
20231027,101900,1032327999,1539,1539,1539,1539,700
20231027,101800,1031250699,1538,1538,1545,1538,81
20231027,101700,1031126114,1538,1538,1538,1538,23
20231027,101600,1031090740,1538,1537,1538,1537,36
20231027,101500,1031035388,1537,1538,1538,1537,119
20231027,101400,1030852465,1537,1537,1537,1537,0
20231027,101300,1030852465,1537,1537,1537,1537,0
20231027,101200,1030852465,1537,1538,1538,1537,2560
20231027,101100,1026916725,1537,1536,1537,1535,2161
20231027,101000,1023597097,1536,1541,1541,1535,7379
20231027,100900,1012246897,1541,1540,1554,1540,707
20231027,100800,1011156664,1538,1538,1538,1538,0
20231027,100700,1011156664,1538,1554,1554,1538,45
20231027,100600,1011087417,1539,1549,1550,1539,1360
20231027,100500,1008983788,1548,1547,1548,1547,152
20231027,100400,1008748634,1547,1547,1547,1547,0
20231027,100300,1008748634,1547,1547,1547,1547,200
20231027,100200,1008439234,1547,1547,1547,1547,0
20231027,100100,1008439234,1547,1547,1547,1547,100
20231027,100000,1008284534,1547,1547,1547,1547,3733
20231027,095900,1002509583,1547,1547,1547,1547,100
20231027,095800,1002354883,1547,1539,1547,1539,322
20231027,095700,1001856805,1539,1540,1540,1539,1040
20231027,095600,1000255974,1547,1547,1547,1547,0
20231027,095500,1000255974,1547,1547,1547,1547,0
20231027,095400,1000255974,1547,1547,1547,1539,127
20231027,095300,1000060273,1539,1549,1549,1538,4448
20231027,095200,993207125,1549,1550,1550,1540,573
20231027,095100,992319696,1550,1540,1550,1539,1877
20231027,095000,989430641,1552,1552,1552,1552,0
20231027,094900,989430641,1552,1551,1552,1551,179
20231027,094800,989152916,1537,1537,1551,1537,90
20231027,094700,989013676,1534,1537,1537,1534,781
20231027,094600,987815554,1537,1537,1537,1537,100
20231027,094500,987661854,1537,1537,1537,1537,1
20231027,094400,987660317,1531,1553,1553,1531,5104
20231027,094300,979764491,1562,1557,1562,1557,1671
20231027,094200,977160901,1557,1541,1557,1541,1689
20231027,094100,974537685,1550,1550,1550,1550,184
20231027,094000,974252485,1550,1550,1557,1548,7999
20231027,093900,961850710,1550,1540,1550,1527,2404
20231027,093800,958137901,1540,1540,1540,1540,887
20231027,093700,956771921,1540,1537,1540,1536,2871
20231027,093600,952356221,1537,1537,1537,1537,176
20231027,093500,952085709,1550,1550,1550,1537,1365
20231027,093400,949983085,1538,1541,1550,1538,1962
20231027,093300,946960468,1547,1538,1547,1537,450
20231027,093200,946267379,1538,1529,1538,1520,6359
20231027,093100,936536335,1530,1538,1538,1511,4537
20231027,093000,929614874,1541,1544,1544,1541,8079
20231027,092900,917157544,1544,1551,1551,1544,17978
20231027,092800,889319029,1552,1557,1557,1552,8954
20231027,092700,875400929,1559,1561,1561,1558,6600
20231027,092600,865107941,1565,1563,1565,1561,6253
20231027,092500,855336725,1563,1563,1565,1563,4368
20231027,092400,848505481,1563,1564,1565,1563,4677
20231027,092300,841194754,1564,1564,1565,1563,1307
20231027,092200,839151396,1564,1565,1565,1563,3564
20231027,092100,833577863,1565,1577,1577,1565,191
20231027,092000,833277497,1577,1566,1577,1565,881
20231027,091900,831890020,1575,1571,1575,1564,12869
20231027,091800,811728779,1576,1572,1577,1570,914
20231027,091700,810293387,1581,1572,1588,1569,8384
20231027,091600,797084050,1571,1602,1604,1571,12903
20231027,091500,776514772,1590,1589,1590,1584,722
20231027,091400,775368685,1584,1586,1617,1580,4220
20231027,091300,768650235,1586,1578,1586,1578,1165
20231027,091200,766811799,1578,1586,1592,1578,11166
20231027,091100,749142578,1590,1573,1595,1573,6557
20231027,091000,738737530,1572,1571,1579,1570,7431
20231027,090900,727061542,1571,1572,1574,1569,9102
20231027,090800,712763922,1571,1600,1600,1570,18533
20231027,090700,683501329,1609,1607,1613,1596,11571
20231027,090600,664954094,1616,1616,1619,1602,7526
20231027,090500,652841629,1619,1624,1625,1612,28595
20231027,090400,606541128,1628,1610,1630,1596,36902
20231027,090300,547156607,1610,1651,1651,1606,92273
20231027,090200,396919191,1681,1681,1681,1681,0
20231027,090100,396919191,1681,1681,1681,1681,0
20231027,090000,396919191,1681,1650,1745,1576,236563