394280/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,205700,1899004530,14320,14320,14320,14320,2908
20231027,205600,1899004530,14320,14320,14320,14320,0
20231027,205500,1899004530,14320,14320,14320,14320,0
20231027,205400,1899004530,14320,14320,14320,14320,0
20231027,205300,1899004530,14320,14320,14320,14320,0
20231027,205200,1899004530,14320,14320,14320,14320,0
20231027,205100,1899004530,14320,14320,14320,14320,0
20231027,205000,1899004530,14320,14320,14320,14320,0
20231027,204900,1899004530,14320,14320,14320,14320,0
20231027,204800,1899004530,14320,14320,14320,14320,0
20231027,204700,1899004530,14320,14320,14320,14320,0
20231027,204600,1899004530,14320,14320,14320,14320,0
20231027,204500,1899004530,14320,14320,14320,14320,0
20231027,204400,1899004530,14320,14320,14320,14320,0
20231027,204300,1899004530,14320,14320,14320,14320,0
20231027,204200,1899004530,14320,14320,14320,14320,0
20231027,204100,1899004530,14320,14320,14320,14320,0
20231027,204000,1899004530,14320,14320,14320,14320,0
20231027,203900,1899004530,14320,14320,14320,14320,0
20231027,203800,1899004530,14320,14320,14320,14320,0
20231027,203700,1899004530,14320,14320,14320,14320,0
20231027,203600,1899004530,14320,14320,14320,14320,0
20231027,203500,1899004530,14320,14320,14320,14320,0
20231027,203400,1899004530,14320,14320,14320,14320,0
20231027,203300,1899004530,14320,14320,14320,14320,0
20231027,203200,1899004530,14320,14320,14320,14320,0
20231027,203100,1899004530,14320,14320,14320,14320,0
20231027,203000,1899004530,14320,14320,14320,14320,0
20231027,202900,1899004530,14320,14320,14320,14320,0
20231027,202800,1899004530,14320,14320,14320,14320,0
20231027,202700,1899004530,14320,14320,14320,14320,2908
20231027,202600,1899004530,14320,14320,14320,14320,0
20231027,202500,1899004530,14320,14320,14320,14320,0
20231027,202400,1899004530,14320,14320,14320,14320,0
20231027,202300,1899004530,14320,14320,14320,14320,0
20231027,202200,1899004530,14320,14320,14320,14320,0
20231027,202100,1899004530,14320,14320,14320,14320,0
20231027,202000,1899004530,14320,14320,14320,14320,0
20231027,201900,1899004530,14320,14320,14320,14320,0
20231027,201800,1899004530,14320,14320,14320,14320,0
20231027,201700,1899004530,14320,14320,14320,14320,0
20231027,201600,1899004530,14320,14320,14320,14320,0
20231027,201500,1899004530,14320,14320,14320,14320,0
20231027,201400,1899004530,14320,14320,14320,14320,0
20231027,201300,1899004530,14320,14320,14320,14320,0
20231027,201200,1899004530,14320,14320,14320,14320,0
20231027,201100,1899004530,14320,14320,14320,14320,0
20231027,201000,1899004530,14320,14320,14320,14320,0
20231027,200900,1899004530,14320,14320,14320,14320,0
20231027,200800,1899004530,14320,14320,14320,14320,0
20231027,200700,1899004530,14320,14320,14320,14320,0
20231027,200600,1899004530,14320,14320,14320,14320,0
20231027,200500,1899004530,14320,14320,14320,14320,0
20231027,200400,1899004530,14320,14320,14320,14320,0
20231027,200300,1899004530,14320,14320,14320,14320,0
20231027,200200,1899004530,14320,14320,14320,14320,0
20231027,200100,1899004530,14320,14320,14320,14320,0
20231027,200000,1899004530,14320,14320,14320,14320,0
20231027,195900,1899004530,14320,14320,14320,14320,0
20231027,195800,1899004530,14320,14320,14320,14320,0
20231027,195700,1899004530,14320,14320,14320,14320,2908
20231027,195600,1899004530,14320,14320,14320,14320,0
20231027,195500,1899004530,14320,14320,14320,14320,0
20231027,195400,1899004530,14320,14320,14320,14320,0
20231027,195300,1899004530,14320,14320,14320,14320,0
20231027,195200,1899004530,14320,14320,14320,14320,0
20231027,195100,1899004530,14320,14320,14320,14320,0
20231027,195000,1899004530,14320,14320,14320,14320,0
20231027,194900,1899004530,14320,14320,14320,14320,0
20231027,194800,1899004530,14320,14320,14320,14320,0
20231027,194700,1899004530,14320,14320,14320,14320,0
20231027,194600,1899004530,14320,14320,14320,14320,0
20231027,194500,1899004530,14320,14320,14320,14320,0
20231027,194400,1899004530,14320,14320,14320,14320,0
20231027,194300,1899004530,14320,14320,14320,14320,0
20231027,194200,1899004530,14320,14320,14320,14320,0
20231027,194100,1899004530,14320,14320,14320,14320,0
20231027,194000,1899004530,14320,14320,14320,14320,0
20231027,193900,1899004530,14320,14320,14320,14320,0
20231027,193800,1899004530,14320,14320,14320,14320,0
20231027,193700,1899004530,14320,14320,14320,14320,0
20231027,193600,1899004530,14320,14320,14320,14320,0
20231027,193500,1899004530,14320,14320,14320,14320,0
20231027,193400,1899004530,14320,14320,14320,14320,0
20231027,193300,1899004530,14320,14320,14320,14320,0
20231027,193200,1899004530,14320,14320,14320,14320,0
20231027,193100,1899004530,14320,14320,14320,14320,0
20231027,193000,1899004530,14320,14320,14320,14320,0
20231027,192900,1899004530,14320,14320,14320,14320,0
20231027,192800,1899004530,14320,14320,14320,14320,0
20231027,192700,1899004530,14320,14320,14320,14320,2908
20231027,192600,1899004530,14320,14320,14320,14320,0
20231027,192500,1899004530,14320,14320,14320,14320,0
20231027,192400,1899004530,14320,14320,14320,14320,0
20231027,192300,1899004530,14320,14320,14320,14320,0
20231027,192200,1899004530,14320,14320,14320,14320,0
20231027,192100,1899004530,14320,14320,14320,14320,0
20231027,192000,1899004530,14320,14320,14320,14320,0
20231027,191900,1899004530,14320,14320,14320,14320,0
20231027,191800,1899004530,14320,14320,14320,14320,0
20231027,191700,1899004530,14320,14320,14320,14320,0
20231027,191600,1899004530,14320,14320,14320,14320,0
20231027,191500,1899004530,14320,14320,14320,14320,0
20231027,191400,1899004530,14320,14320,14320,14320,0
20231027,191300,1899004530,14320,14320,14320,14320,0
20231027,191200,1899004530,14320,14320,14320,14320,0
20231027,191100,1899004530,14320,14320,14320,14320,0
20231027,191000,1899004530,14320,14320,14320,14320,0
20231027,190900,1899004530,14320,14320,14320,14320,0
20231027,190800,1899004530,14320,14320,14320,14320,0
20231027,190700,1899004530,14320,14320,14320,14320,0
20231027,190600,1899004530,14320,14320,14320,14320,0
20231027,190500,1899004530,14320,14320,14320,14320,0
20231027,190400,1899004530,14320,14320,14320,14320,0
20231027,190300,1899004530,14320,14320,14320,14320,0
20231027,190200,1899004530,14320,14320,14320,14320,0
20231027,190100,1899004530,14320,14320,14320,14320,0
20231027,190000,1899004530,14320,14320,14320,14320,0
20231027,185900,1899004530,14320,14320,14320,14320,0
20231027,185800,1899004530,14320,14320,14320,14320,0
20231027,185700,1899004530,14320,14320,14320,14320,2908
20231027,185600,1899004530,14320,14320,14320,14320,0
20231027,185500,1899004530,14320,14320,14320,14320,0
20231027,185400,1899004530,14320,14320,14320,14320,0
20231027,185300,1899004530,14320,14320,14320,14320,0
20231027,185200,1899004530,14320,14320,14320,14320,0
20231027,185100,1899004530,14320,14320,14320,14320,0
20231027,185000,1899004530,14320,14320,14320,14320,0
20231027,184900,1899004530,14320,14320,14320,14320,0
20231027,184800,1899004530,14320,14320,14320,14320,0
20231027,184700,1899004530,14320,14320,14320,14320,0
20231027,184600,1899004530,14320,14320,14320,14320,0
20231027,184500,1899004530,14320,14320,14320,14320,0
20231027,184400,1899004530,14320,14320,14320,14320,0
20231027,184300,1899004530,14320,14320,14320,14320,0
20231027,184200,1899004530,14320,14320,14320,14320,0
20231027,184100,1899004530,14320,14320,14320,14320,0
20231027,184000,1899004530,14320,14320,14320,14320,0
20231027,183900,1899004530,14320,14320,14320,14320,0
20231027,183800,1899004530,14320,14320,14320,14320,0
20231027,183700,1899004530,14320,14320,14320,14320,0
20231027,183600,1899004530,14320,14320,14320,14320,0
20231027,183500,1899004530,14320,14320,14320,14320,0
20231027,183400,1899004530,14320,14320,14320,14320,0
20231027,183300,1899004530,14320,14320,14320,14320,0
20231027,183200,1899004530,14320,14320,14320,14320,0
20231027,183100,1899004530,14320,14320,14320,14320,0
20231027,183000,1899004530,14320,14320,14320,14320,0
20231027,182900,1899004530,14320,14320,14320,14320,0
20231027,182800,1899004530,14320,14320,14320,14320,0
20231027,182700,1899004530,14320,14320,14320,14320,2908
20231027,182600,1899004530,14320,14320,14320,14320,0
20231027,182500,1899004530,14320,14320,14320,14320,0
20231027,182400,1899004530,14320,14320,14320,14320,0
20231027,182300,1899004530,14320,14320,14320,14320,0
20231027,182200,1899004530,14320,14320,14320,14320,0
20231027,182100,1899004530,14320,14320,14320,14320,0
20231027,182000,1899004530,14320,14320,14320,14320,0
20231027,181900,1899004530,14320,14320,14320,14320,0
20231027,181800,1899004530,14320,14320,14320,14320,0
20231027,181700,1899004530,14320,14320,14320,14320,0
20231027,181600,1899004530,14320,14320,14320,14320,0
20231027,181500,1899004530,14320,14320,14320,14320,0
20231027,181400,1899004530,14320,14320,14320,14320,0
20231027,181300,1899004530,14320,14320,14320,14320,0
20231027,181200,1899004530,14320,14320,14320,14320,0
20231027,181100,1899004530,14320,14320,14320,14320,0
20231027,181000,1899004530,14320,14320,14320,14320,0
20231027,180900,1899004530,14320,14320,14320,14320,0
20231027,180800,1899004530,14320,14320,14320,14320,0
20231027,180700,1899004530,14320,14320,14320,14320,0
20231027,180600,1899004530,14320,14320,14320,14320,0
20231027,180500,1899004530,14320,14320,14320,14320,0
20231027,180400,1899004530,14320,14320,14320,14320,0
20231027,180300,1899004530,14320,14320,14320,14320,0
20231027,180200,1899004530,14320,14320,14320,14320,0
20231027,180100,1899004530,14320,14320,14320,14320,0
20231027,180000,1899004530,14320,14320,14320,14320,0
20231027,175900,1899004530,14320,14320,14320,14320,0
20231027,175800,1899004530,14320,14320,14320,14320,0
20231027,175700,1899004530,14320,14320,14320,14320,2908
20231027,175600,1899004530,14320,14320,14320,14320,0
20231027,175500,1899004530,14320,14320,14320,14320,0
20231027,175400,1899004530,14320,14320,14320,14320,0
20231027,175300,1899004530,14320,14320,14320,14320,0
20231027,175200,1899004530,14320,14320,14320,14320,0
20231027,175100,1899004530,14320,14320,14320,14320,0
20231027,175000,1899004530,14320,14320,14320,14320,0
20231027,174900,1899004530,14320,14320,14320,14320,0
20231027,174800,1899004530,14320,14320,14320,14320,0
20231027,174700,1899004530,14320,14320,14320,14320,0
20231027,174600,1899004530,14320,14320,14320,14320,0
20231027,174500,1899004530,14320,14320,14320,14320,0
20231027,174400,1899004530,14320,14320,14320,14320,0
20231027,174300,1899004530,14320,14320,14320,14320,0
20231027,174200,1899004530,14320,14320,14320,14320,0
20231027,174100,1899004530,14320,14320,14320,14320,0
20231027,174000,1899004530,14320,14320,14320,14320,0
20231027,173900,1899004530,14320,14320,14320,14320,0
20231027,173800,1899004530,14320,14320,14320,14320,0
20231027,173700,1899004530,14320,14320,14320,14320,0
20231027,173600,1899004530,14320,14320,14320,14320,0
20231027,173500,1899004530,14320,14320,14320,14320,0
20231027,173400,1899004530,14320,14320,14320,14320,0
20231027,173300,1899004530,14320,14320,14320,14320,0
20231027,173200,1899004530,14320,14320,14320,14320,0
20231027,173100,1899004530,14320,14320,14320,14320,0
20231027,173000,1899004530,14320,14320,14320,14320,0
20231027,172900,1899004530,14320,14320,14320,14320,0
20231027,172800,1899004530,14320,14320,14320,14320,0
20231027,172700,1899004530,14320,14320,14320,14320,2908
20231027,172600,1899004530,14320,14320,14320,14320,0
20231027,172500,1899004530,14320,14320,14320,14320,0
20231027,172400,1899004530,14320,14320,14320,14320,0
20231027,172300,1899004530,14320,14320,14320,14320,0
20231027,172200,1899004530,14320,14320,14320,14320,0
20231027,172100,1899004530,14320,14320,14320,14320,0
20231027,172000,1899004530,14320,14320,14320,14320,0
20231027,171900,1899004530,14320,14320,14320,14320,0
20231027,171800,1899004530,14320,14320,14320,14320,0
20231027,171700,1899004530,14320,14320,14320,14320,0
20231027,171600,1899004530,14320,14320,14320,14320,0
20231027,171500,1899004530,14320,14320,14320,14320,0
20231027,171400,1899004530,14320,14320,14320,14320,0
20231027,171300,1899004530,14320,14320,14320,14320,0
20231027,171200,1899004530,14320,14320,14320,14320,0
20231027,171100,1899004530,14320,14320,14320,14320,0
20231027,171000,1899004530,14320,14320,14320,14320,0
20231027,170900,1899004530,14320,14320,14320,14320,0
20231027,170800,1899004530,14320,14320,14320,14320,0
20231027,170700,1899004530,14320,14320,14320,14320,0
20231027,170600,1899004530,14320,14320,14320,14320,0
20231027,170500,1899004530,14320,14320,14320,14320,0
20231027,170400,1899004530,14320,14320,14320,14320,0
20231027,170300,1899004530,14320,14320,14320,14320,0
20231027,170200,1899004530,14320,14320,14320,14320,0
20231027,170100,1899004530,14320,14320,14320,14320,0
20231027,170000,1899004530,14320,14320,14320,14320,0
20231027,165900,1899004530,14320,14320,14320,14320,0
20231027,165800,1899004530,14320,14320,14320,14320,0
20231027,165700,1899004530,14320,14320,14320,14320,2908
20231027,165600,1899004530,14320,14320,14320,14320,0
20231027,165500,1899004530,14320,14320,14320,14320,0
20231027,165400,1899004530,14320,14320,14320,14320,0
20231027,165300,1899004530,14320,14320,14320,14320,0
20231027,165200,1899004530,14320,14320,14320,14320,0
20231027,165100,1899004530,14320,14320,14320,14320,0
20231027,165000,1899004530,14320,14320,14320,14320,0
20231027,164900,1899004530,14320,14320,14320,14320,0
20231027,164800,1899004530,14320,14320,14320,14320,0
20231027,164700,1899004530,14320,14320,14320,14320,0
20231027,164600,1899004530,14320,14320,14320,14320,0
20231027,164500,1899004530,14320,14320,14320,14320,0
20231027,164400,1899004530,14320,14320,14320,14320,0
20231027,164300,1899004530,14320,14320,14320,14320,0
20231027,164200,1899004530,14320,14320,14320,14320,0
20231027,164100,1899004530,14320,14320,14320,14320,0
20231027,164000,1899004530,14320,14320,14320,14320,0
20231027,163900,1899004530,14320,14320,14320,14320,0
20231027,163800,1899004530,14320,14320,14320,14320,0
20231027,163700,1899004530,14320,14320,14320,14320,0
20231027,163600,1899004530,14320,14320,14320,14320,0
20231027,163500,1899004530,14320,14320,14320,14320,0
20231027,163400,1899004530,14320,14320,14320,14320,0
20231027,163300,1899004530,14320,14320,14320,14320,0
20231027,163200,1899004530,14320,14320,14320,14320,0
20231027,163100,1899004530,14320,14320,14320,14320,0
20231027,163000,1899004530,14320,14320,14320,14320,0
20231027,162900,1899004530,14320,14320,14320,14320,0
20231027,162800,1899004530,14320,14320,14320,14320,0
20231027,162700,1899004530,14320,14320,14320,14320,2908
20231027,162600,1899004530,14320,14320,14320,14320,0
20231027,162500,1899004530,14320,14320,14320,14320,0
20231027,162400,1899004530,14320,14320,14320,14320,0
20231027,162300,1899004530,14320,14320,14320,14320,0
20231027,162200,1899004530,14320,14320,14320,14320,0
20231027,162100,1899004530,14320,14320,14320,14320,0
20231027,162000,1899004530,14320,14320,14320,14320,0
20231027,161900,1899004530,14320,14320,14320,14320,0
20231027,161800,1899004530,14320,14320,14320,14320,0
20231027,161700,1899004530,14320,14320,14320,14320,0
20231027,161600,1899004530,14320,14320,14320,14320,0
20231027,161500,1899004530,14320,14320,14320,14320,0
20231027,161400,1899004530,14320,14320,14320,14320,0
20231027,161300,1899004530,14320,14320,14320,14320,0
20231027,161200,1899004530,14320,14320,14320,14320,0
20231027,161100,1899004530,14320,14320,14320,14320,0
20231027,161000,1899004530,14320,14320,14320,14320,0
20231027,160900,1899004530,14320,14320,14320,14320,0
20231027,160800,1899004530,14320,14320,14320,14320,0
20231027,160700,1899004530,14320,14320,14320,14320,0
20231027,160600,1899004530,14320,14320,14320,14320,0
20231027,160500,1899004530,14320,14320,14320,14320,0
20231027,160400,1899004530,14320,14320,14320,14320,0
20231027,160300,1899004530,14320,14320,14320,14320,0
20231027,160200,1899004530,14320,14320,14320,14320,0
20231027,160100,1899004530,14320,14320,14320,14320,0
20231027,160000,1899004530,14320,14320,14320,14320,0
20231027,155900,1899004530,14320,14320,14320,14320,0
20231027,155800,1899004530,14320,14320,14320,14320,0
20231027,155700,1899004530,14320,14320,14320,14320,2908
20231027,155600,1899004530,14320,14320,14320,14320,0
20231027,155500,1899004530,14320,14320,14320,14320,0
20231027,155400,1899004530,14320,14320,14320,14320,0
20231027,155300,1899004530,14320,14320,14320,14320,0
20231027,155200,1899004530,14320,14320,14320,14320,0
20231027,155100,1899004530,14320,14320,14320,14320,0
20231027,155000,1899004530,14320,14320,14320,14320,0
20231027,154900,1899004530,14320,14320,14320,14320,0
20231027,154800,1899004530,14320,14320,14320,14320,0
20231027,154700,1899004530,14320,14320,14320,14320,0
20231027,154600,1899004530,14320,14320,14320,14320,0
20231027,154500,1899004530,14320,14320,14320,14320,0
20231027,154400,1899004530,14320,14320,14320,14320,0
20231027,154300,1899004530,14320,14320,14320,14320,0
20231027,154200,1899004530,14320,14320,14320,14320,0
20231027,154100,1899004530,14320,14320,14320,14320,0
20231027,154000,1899004530,14320,14320,14320,14320,0
20231027,153900,1899004530,14320,14320,14320,14320,0
20231027,153800,1899004530,14320,14320,14320,14320,0
20231027,153700,1899004530,14320,14320,14320,14320,0
20231027,153600,1899004530,14320,14320,14320,14320,0
20231027,153500,1899004530,14320,14320,14320,14320,0
20231027,153400,1899004530,14320,14320,14320,14320,0
20231027,153300,1899004530,14320,14320,14320,14320,0
20231027,153200,1899004530,14320,14320,14320,14320,0
20231027,153100,1899004530,14320,14320,14320,14320,0
20231027,153000,1899004530,14320,14320,14320,14320,2908
20231027,152900,1857361970,14320,14320,14320,14320,0
20231027,152800,1857361970,14320,14320,14320,14320,0
20231027,152700,1857361970,14320,14320,14320,14320,0
20231027,152600,1857361970,14320,14320,14320,14320,0
20231027,152500,1857361970,14320,14320,14320,14320,0
20231027,152400,1857361970,14320,14320,14320,14320,0
20231027,152300,1857361970,14320,14320,14320,14320,0
20231027,152200,1857361970,14320,14320,14320,14320,0
20231027,152100,1857361970,14320,14320,14320,14320,0
20231027,152000,1857361970,14320,14320,14320,14320,0
20231027,151900,1857361970,14320,14330,14370,14320,548
20231027,151800,1849506680,14300,14340,14340,14300,555
20231027,151700,1841563700,14320,14320,14320,14320,451
20231027,151600,1835105380,14290,14290,14290,14290,631
20231027,151500,1826088390,14290,14340,14340,14290,110
20231027,151400,1824513710,14340,14340,14340,14340,10
20231027,151300,1824370310,14330,14330,14330,14330,1
20231027,151200,1824355980,14290,14340,14340,14290,627
20231027,151100,1815385870,14340,14340,14340,14330,476
20231027,151000,1808564040,14340,14330,14340,14330,10
20231027,150900,1808420690,14330,14310,14330,14310,121
20231027,150800,1806688980,14310,14310,14310,14300,515
20231027,150700,1799321380,14310,14310,14310,14310,0
20231027,150600,1799321380,14310,14320,14320,14310,181
20231027,150500,1796730960,14320,14340,14340,14320,301
20231027,150400,1792420560,14340,14340,14340,14330,247
20231027,150300,1788880880,14340,14330,14340,14330,379
20231027,150200,1783449710,14330,14340,14340,14330,227
20231027,150100,1780196070,14330,14320,14330,14320,227
20231027,150000,1776944850,14320,14340,14340,14320,200
20231027,145900,1774079990,14340,14370,14370,14340,426
20231027,145800,1767970550,14340,14370,14370,14340,184
20231027,145700,1765331870,14370,14320,14370,14320,499
20231027,145600,1758184490,14370,14370,14370,14370,6
20231027,145500,1758098270,14380,14310,14380,14310,1430
20231027,145400,1737594000,14300,14310,14310,14300,96
20231027,145300,1736220290,14310,14310,14310,14310,100
20231027,145200,1734789290,14320,14330,14330,14310,41
20231027,145100,1734202490,14330,14330,14330,14330,1
20231027,145000,1734188160,14310,14320,14320,14310,22
20231027,144900,1733873300,14320,14320,14320,14320,321
20231027,144800,1729276580,14320,14320,14320,14320,0
20231027,144700,1729276580,14320,14320,14320,14320,0
20231027,144600,1729276580,14320,14330,14330,14320,373
20231027,144500,1723934790,14330,14330,14330,14320,261
20231027,144400,1720196560,14330,14330,14330,14320,55
20231027,144300,1719408710,14330,14330,14330,14330,132
20231027,144200,1717517150,14330,14320,14330,14320,654
20231027,144100,1708150940,14320,14320,14320,14320,4
20231027,144000,1708093660,14330,14330,14330,14330,4
20231027,143900,1708036340,14340,14340,14340,14340,5
20231027,143800,1707964640,14290,14290,14290,14290,32
20231027,143700,1707507360,14290,14300,14300,14290,70
20231027,143600,1706506370,14340,14320,14340,14300,359
20231027,143500,1701370930,14320,14330,14330,14300,867
20231027,143400,1688947020,14330,14340,14340,14300,193
20231027,143300,1686184920,14340,14340,14340,14340,0
20231027,143200,1686184920,14340,14300,14350,14300,797
20231027,143100,1674780210,14300,14300,14300,14290,53
20231027,143000,1674022510,14290,14300,14300,14290,6
20231027,142900,1673936720,14300,14300,14300,14300,133
20231027,142800,1672034820,14320,14320,14320,14320,4
20231027,142700,1671977540,14320,14310,14320,14300,57
20231027,142600,1671162060,14320,14330,14330,14320,30
20231027,142500,1670732410,14320,14320,14320,14320,43
20231027,142400,1670116650,14320,14320,14320,14320,51
20231027,142300,1669386330,14320,14320,14320,14320,25
20231027,142200,1669028330,14300,14300,14300,14300,0
20231027,142100,1669028330,14300,14300,14300,14300,1
20231027,142000,1669014030,14320,14320,14320,14320,4
20231027,141900,1668956750,14320,14300,14320,14300,354
20231027,141800,1663893630,14300,14300,14300,14300,65
20231027,141700,1662964130,14300,14300,14300,14300,0
20231027,141600,1662964130,14300,14300,14300,14300,36
20231027,141500,1662449330,14300,14280,14300,14280,7
20231027,141400,1662349280,14280,14280,14280,14280,1
20231027,141300,1662335000,14270,14270,14270,14270,39
20231027,141200,1661778470,14270,14290,14290,14270,266
20231027,141100,1657980510,14290,14310,14310,14290,1217
20231027,141000,1640578260,14320,14330,14330,14320,225
20231027,140900,1637356220,14330,14350,14350,14330,1213
20231027,140800,1619962670,14360,14360,14360,14360,14
20231027,140700,1619761630,14360,14370,14370,14360,178
20231027,140600,1617204500,14370,14380,14380,14370,303
20231027,140500,1612847370,14380,14380,14380,14380,14
20231027,140400,1612646050,14380,14380,14380,14380,256
20231027,140300,1608964770,14380,14380,14380,14380,10
20231027,140200,1608820970,14380,14380,14380,14380,0
20231027,140100,1608820970,14380,14380,14380,14380,0
20231027,140000,1608820970,14380,14380,14380,14380,21
20231027,135900,1608518990,14380,14380,14380,14380,70
20231027,135800,1607512390,14370,14370,14370,14370,12
20231027,135700,1607339950,14360,14360,14360,14360,100
20231027,135600,1605903950,14440,14370,14440,14370,100
20231027,135500,1604464960,14360,14360,14360,14360,211
20231027,135400,1601435000,14370,14370,14370,14370,4
20231027,135300,1601377520,14370,14370,14370,14370,30
20231027,135200,1600946420,14370,14370,14380,14370,44
20231027,135100,1600313730,14360,14370,14370,14360,13
20231027,135000,1600126950,14370,14350,14370,14350,266
20231027,134900,1596307850,14350,14350,14350,14350,7
20231027,134800,1596207400,14330,14370,14370,14330,204
20231027,134700,1593282610,14370,14370,14370,14370,0
20231027,134600,1593282610,14370,14370,14370,14370,71
20231027,134500,1592262340,14370,14370,14370,14370,2
20231027,134400,1592233600,14370,14390,14390,14370,34
20231027,134300,1591744850,14380,14370,14390,14370,63
20231027,134200,1590839380,14420,14420,14420,14370,37
20231027,134100,1590307320,14420,14380,14420,14380,4
20231027,134000,1590249760,14380,14360,14380,14360,13
20231027,133900,1590062930,14350,14350,14350,14350,50
20231027,133800,1589345430,14350,14330,14350,14330,165
20231027,133700,1586979860,14330,14330,14350,14330,154
20231027,133600,1584771700,14320,14330,14340,14320,80
20231027,133500,1583625590,14330,14310,14330,14310,25
20231027,133400,1583267820,14310,14270,14310,14270,106
20231027,133300,1581753570,14250,14250,14250,14250,290
20231027,133200,1577621070,14250,14310,14360,14250,301
20231027,133100,1573314550,14300,14290,14300,14260,181
20231027,133000,1570726900,14260,14260,14260,14260,30
20231027,132900,1570299100,14250,14280,14280,14250,138
20231027,132800,1568332080,14280,14300,14300,14280,101
20231027,132700,1566888430,14300,14300,14300,14300,100
20231027,132600,1565458430,14300,14360,14360,14300,70
20231027,132500,1564455340,14360,14360,14360,14360,2
20231027,132400,1564426620,14360,14360,14360,14360,5
20231027,132300,1564354820,14360,14360,14360,14360,20
20231027,132200,1564067620,14390,14310,14440,14310,14
20231027,132100,1563866450,14250,14310,14310,14250,41
20231027,132000,1563279800,14310,14300,14310,14300,181
20231027,131900,1560691200,14300,14210,14300,14210,73
20231027,131800,1559649730,14200,14200,14200,14200,2
20231027,131700,1559621330,14250,14220,14250,14220,40
20231027,131600,1559051960,14220,14190,14220,14190,586
20231027,131500,1550724800,14200,14250,14250,14200,3412
20231027,131400,1502212180,14250,14250,14250,14250,0
20231027,131300,1502212180,14250,14250,14250,14250,0
20231027,131200,1502212180,14250,14250,14250,14250,150
20231027,131100,1500074680,14240,14240,14240,14240,0
20231027,131000,1500074680,14240,14240,14240,14240,0
20231027,130900,1500074680,14240,14260,14270,14240,249
20231027,130800,1496521990,14260,14260,14260,14260,8
20231027,130700,1496407910,14260,14260,14260,14260,50
20231027,130600,1495694910,14210,14240,14240,14210,2240
20231027,130500,1463851570,14260,14240,14260,14240,132
20231027,130400,1461970670,14240,14240,14240,14240,0
20231027,130300,1461970670,14240,14250,14250,14230,539
20231027,130200,1454295770,14250,14250,14250,14250,16
20231027,130100,1454067770,14250,14270,14270,14250,38
20231027,130000,1453526250,14270,14270,14270,14270,67
20231027,125900,1452570160,14270,14270,14270,14270,0
20231027,125800,1452570160,14270,14270,14270,14270,207
20231027,125700,1449616270,14270,14270,14270,14270,12
20231027,125600,1449445030,14270,14290,14290,14270,182
20231027,125500,1446846700,14300,14300,14300,14300,1
20231027,125400,1446832400,14300,14300,14300,14300,219
20231027,125300,1443700700,14310,14320,14320,14310,182
20231027,125200,1441095960,14320,14380,14380,14320,11
20231027,125100,1440938310,14320,14320,14320,14320,0
20231027,125000,1440938310,14320,14330,14380,14320,819
20231027,124900,1429206720,14330,14330,14330,14330,10
20231027,124800,1429063420,14330,14330,14330,14330,110
20231027,124700,1427487120,14330,14320,14330,14320,112
20231027,124600,1425883250,14320,14370,14370,14320,377
20231027,124500,1420480080,14370,14380,14380,14370,427
20231027,124400,1414342020,14380,14440,14440,14380,315
20231027,124300,1409806370,14400,14420,14420,14400,56
20231027,124200,1408999450,14490,14500,14500,14490,271
20231027,124100,1405069990,14500,14480,14500,14480,376
20231027,124000,1399620250,14500,14480,14500,14450,2966
20231027,123900,1356754150,14490,14490,14490,14490,5
20231027,123800,1356681700,14490,14500,14500,14490,102
20231027,123700,1355203450,14540,14540,14540,14540,0
20231027,123600,1355203450,14540,14540,14540,14540,5
20231027,123500,1355130750,14550,14520,14560,14520,39
20231027,123400,1354563690,14490,14490,14490,14490,0
20231027,123300,1354563690,14490,14490,14490,14490,11
20231027,123200,1354404300,14490,14490,14490,14490,0
20231027,123100,1354404300,14490,14510,14510,14490,177
20231027,123000,1351838590,14450,14450,14450,14450,0
20231027,122900,1351838590,14450,14450,14450,14450,0
20231027,122800,1351838590,14450,14490,14490,14450,34
20231027,122700,1351346490,14490,14400,14490,14400,948
20231027,122600,1337677290,14400,14400,14400,14400,4
20231027,122500,1337619690,14400,14370,14400,14370,25
20231027,122400,1337259880,14370,14370,14370,14370,179
20231027,122300,1334687650,14370,14370,14370,14370,74
20231027,122200,1333624270,14370,14370,14370,14370,5
20231027,122100,1333552420,14370,14380,14380,14370,17
20231027,122000,1333307980,14380,14420,14420,14380,415
20231027,121900,1327328240,14420,14430,14430,14420,10
20231027,121800,1327183990,14450,14460,14460,14430,781
20231027,121700,1315899990,14460,14490,14490,14460,21
20231027,121600,1315595730,14510,14510,14510,14510,26
20231027,121500,1315218470,14450,14510,14510,14450,1555
20231027,121400,1292681230,14520,14560,14580,14500,987
20231027,121300,1278359000,14520,14580,14580,14520,1046
20231027,121200,1263152700,14580,14560,14580,14550,308
20231027,121100,1258668390,14590,14570,14590,14560,135
20231027,121000,1256701780,14590,14590,14590,14590,4
20231027,120900,1256643420,14590,14590,14590,14560,42
20231027,120800,1256031000,14590,14590,14590,14590,1
20231027,120700,1256016410,14590,14570,14590,14570,43
20231027,120600,1255389200,14570,14570,14570,14570,20
20231027,120500,1255097800,14560,14570,14570,14560,179
20231027,120400,1252490350,14570,14590,14590,14570,7
20231027,120300,1252388340,14590,14590,14590,14590,4
20231027,120200,1252329980,14590,14590,14590,14590,0
20231027,120100,1252329980,14590,14590,14590,14580,23
20231027,120000,1251994430,14580,14580,14580,14580,0
20231027,115900,1251994430,14580,14580,14580,14580,0
20231027,115800,1251994430,14580,14580,14580,14580,5
20231027,115700,1251921530,14590,14590,14590,14590,2
20231027,115600,1251892350,14560,14560,14560,14560,0
20231027,115500,1251892350,14560,14560,14560,14560,0
20231027,115400,1251892350,14560,14580,14580,14560,147
20231027,115300,1249751560,14570,14570,14570,14570,1
20231027,115200,1249736990,14590,14570,14590,14570,61
20231027,115100,1248847060,14570,14580,14580,14570,66
20231027,115000,1247885210,14580,14580,14580,14580,24
20231027,114900,1247535290,14590,14580,14590,14580,373
20231027,114800,1242096940,14580,14590,14590,14580,92
20231027,114700,1240755540,14590,14590,14590,14590,10
20231027,114600,1240609640,14600,14600,14600,14600,639
20231027,114500,1231280240,14600,14610,14610,14600,406
20231027,114400,1225350850,14620,14620,14620,14620,1
20231027,114300,1225336230,14630,14630,14630,14630,10
20231027,114200,1225189930,14640,14630,14640,14630,19
20231027,114100,1224911780,14640,14640,14640,14640,20
20231027,114000,1224618980,14640,14630,14640,14610,94
20231027,113900,1223245140,14630,14630,14630,14630,58
20231027,113800,1222396600,14620,14570,14620,14570,3051
20231027,113700,1177906080,14570,14570,14570,14570,68
20231027,113600,1176915320,14570,14570,14570,14570,47
20231027,113500,1176230530,14540,14570,14570,14540,25
20231027,113400,1175866430,14570,14570,14570,14570,3
20231027,113300,1175822720,14570,14570,14570,14570,1
20231027,113200,1175808150,14530,14570,14570,14530,1704
20231027,113100,1151039110,14570,14570,14570,14570,27
20231027,113000,1150645720,14570,14570,14570,14570,3
20231027,112900,1150602010,14550,14550,14550,14550,3
20231027,112800,1150558360,14550,14560,14560,14550,187
20231027,112700,1147836900,14560,14560,14560,14560,160
20231027,112600,1145507300,14570,14570,14570,14570,40
20231027,112500,1144924500,14570,14570,14570,14570,566
20231027,112400,1136677880,14580,14580,14580,14580,13
20231027,112300,1136488340,14580,14570,14580,14570,109
20231027,112200,1134900030,14570,14570,14570,14570,100
20231027,112100,1133443030,14570,14570,14570,14570,100
20231027,112000,1131986030,14580,14570,14580,14570,182
20231027,111900,1129334110,14570,14570,14570,14570,200
20231027,111800,1126420110,14570,14570,14580,14570,126
20231027,111700,1124584130,14570,14570,14570,14570,267
20231027,111600,1120693940,14570,14570,14570,14570,500
20231027,111500,1113408940,14580,14570,14580,14570,6
20231027,111400,1113321510,14580,14580,14580,14580,0
20231027,111300,1113321510,14580,14580,14580,14580,17
20231027,111200,1113073650,14570,14580,14580,14570,1115
20231027,111100,1096826510,14580,14580,14580,14580,0
20231027,111000,1096826510,14580,14600,14600,14580,700
20231027,110900,1086617760,14600,14600,14600,14600,21
20231027,110800,1086311160,14600,14600,14600,14600,79
20231027,110700,1085157760,14600,14600,14600,14600,204
20231027,110600,1082179360,14600,14600,14600,14590,345
20231027,110500,1077142410,14610,14610,14610,14610,0
20231027,110400,1077142410,14610,14610,14610,14610,0
20231027,110300,1077142410,14610,14610,14610,14610,87
20231027,110200,1075871340,14610,14610,14610,14610,0
20231027,110100,1075871340,14610,14580,14610,14580,14
20231027,110000,1075667190,14580,14580,14580,14580,100
20231027,105900,1074209190,14580,14610,14610,14580,224
20231027,105800,1070941170,14610,14590,14610,14590,151
20231027,105700,1068737080,14590,14600,14600,14590,151
20231027,105600,1066532630,14600,14630,14630,14600,569
20231027,105500,1058209930,14600,14600,14600,14600,10
20231027,105400,1058063930,14600,14640,14640,14600,266
20231027,105300,1054174380,14640,14640,14640,14640,18
20231027,105200,1053910860,14640,14640,14640,14640,0
20231027,105100,1053910860,14640,14600,14640,14600,1385
20231027,105000,1033666740,14600,14570,14600,14570,1022
20231027,104900,1018751320,14580,14580,14580,14580,1
20231027,104800,1018736740,14560,14570,14570,14560,35
20231027,104700,1018226800,14580,14590,14590,14580,70
20231027,104600,1017206000,14590,14590,14590,14590,110
20231027,104500,1015601100,14600,14600,14600,14560,38
20231027,104400,1015046420,14600,14550,14600,14550,3791
20231027,104300,959814660,14550,14550,14550,14550,200
20231027,104200,956904660,14560,14550,14560,14550,178
20231027,104100,954313990,14560,14490,14560,14490,1211
20231027,104000,936716910,14490,14490,14490,14490,80
20231027,103900,935557710,14500,14500,14500,14500,127
20231027,103800,933716210,14490,14480,14490,14480,95
20231027,103700,932339980,14480,14500,14500,14480,70
20231027,103600,931325920,14500,14510,14510,14500,263
20231027,103500,927511650,14510,14510,14510,14510,312
20231027,103400,922984530,14500,14500,14500,14500,63
20231027,103300,922071030,14450,14500,14500,14450,2394
20231027,103200,887466640,14500,14500,14500,14500,18
20231027,103100,887205640,14500,14510,14510,14500,95
20231027,103000,885828120,14510,14510,14510,14510,110
20231027,102900,884232020,14510,14500,14510,14500,61
20231027,102800,883347320,14500,14500,14510,14500,250
20231027,102700,879721640,14500,14510,14510,14500,153
20231027,102600,877501790,14510,14510,14510,14510,84
20231027,102500,876282950,14510,14510,14510,14510,1
20231027,102400,876268440,14500,14520,14520,14500,262
20231027,102300,872468080,14520,14520,14520,14520,25
20231027,102200,872105080,14540,14540,14560,14540,849
20231027,102100,859752960,14540,14550,14550,14540,493
20231027,102000,852580810,14540,14480,14540,14480,2152
20231027,101900,821315670,14490,14410,14490,14400,3120
20231027,101800,776383930,14400,14420,14420,14400,1505
20231027,101700,754706450,14420,14420,14420,14420,0
20231027,101600,754706450,14420,14480,14500,14420,375
20231027,101500,749283360,14490,14440,14490,14440,599
20231027,101400,740618420,14420,14420,14420,14420,377
20231027,101300,735182080,14410,14400,14410,14400,503
20231027,101200,727933930,14410,14410,14410,14410,11
20231027,101100,727775420,14410,14410,14410,14410,0
20231027,101000,727775420,14410,14420,14420,14410,237
20231027,100900,724358470,14420,14400,14420,14400,606
20231027,100800,715622190,14360,14360,14360,14360,218
20231027,100700,712491710,14400,14340,14420,14340,958
20231027,100600,698709070,14340,14340,14340,14340,5
20231027,100500,698637370,14340,14340,14340,14340,44
20231027,100400,698006410,14320,14300,14320,14290,935
20231027,100300,684620650,14290,14260,14290,14210,618
20231027,100200,675798200,14210,14200,14210,14200,556
20231027,100100,667901520,14200,14200,14200,14200,10
20231027,100000,667759520,14200,14200,14200,14200,107
20231027,095900,666240120,14200,14200,14200,14200,3
20231027,095800,666197520,14200,14200,14200,14200,0
20231027,095700,666197520,14200,14210,14210,14200,150
20231027,095600,664067200,14210,14250,14250,14210,59
20231027,095500,663226930,14280,14280,14280,14280,84
20231027,095400,662027410,14280,14250,14280,14250,122
20231027,095300,660286150,14280,14200,14280,14200,312
20231027,095200,655854790,14200,14300,14300,14180,103
20231027,095100,654390100,14270,14260,14270,14260,170
20231027,095000,651964920,14260,14240,14320,14170,827
20231027,094900,640191090,14190,14200,14200,14180,605
20231027,094800,631609280,14180,14200,14240,14180,559
20231027,094700,623680990,14200,14200,14200,14200,1556
20231027,094600,601585790,14200,14210,14230,14200,236
20231027,094500,598232620,14220,14220,14230,14220,57
20231027,094400,597422050,14220,14200,14220,14200,757
20231027,094300,586669310,14180,14180,14180,14180,367
20231027,094200,581465250,14200,14200,14200,14200,115
20231027,094100,579832250,14200,14180,14200,14170,526
20231027,094000,572368660,14180,14250,14250,14180,2176
20231027,093900,541438550,14250,14260,14260,14250,1364
20231027,093800,521991330,14260,14270,14270,14260,639
20231027,093700,512877650,14260,14270,14270,14260,1195
20231027,093600,495836940,14260,14290,14290,14260,1211
20231027,093500,478557040,14300,14300,14300,14300,46
20231027,093400,477899240,14300,14310,14320,14300,113
20231027,093300,476282930,14310,14320,14320,14310,419
20231027,093200,470286950,14320,14320,14320,14310,511
20231027,093100,462974430,14320,14310,14320,14260,243
20231027,093000,459498600,14260,14310,14310,14260,427
20231027,092900,453401670,14320,14320,14320,14320,0
20231027,092800,453401670,14320,14300,14320,14260,445
20231027,092700,447037080,14300,14300,14310,14280,892
20231027,092600,434286490,14300,14330,14330,14300,3684
20231027,092500,381579630,14330,14370,14380,14330,2080
20231027,092400,351754330,14380,14330,14380,14330,919
20231027,092300,338576680,14330,14340,14340,14320,1250
20231027,092200,320673390,14330,14360,14360,14330,1915
20231027,092100,293203550,14360,14380,14380,14360,255
20231027,092000,289540360,14390,14400,14400,14390,705
20231027,091900,279390000,14430,14460,14490,14410,1208
20231027,091800,261964220,14490,14490,14490,14420,346
20231027,091700,256969600,14450,14490,14500,14450,651
20231027,091600,247551150,14490,14460,14490,14460,66
20231027,091500,246595260,14450,14390,14450,14390,2170
20231027,091400,215323680,14390,14400,14400,14380,180
20231027,091300,212733340,14380,14440,14450,14380,1317
20231027,091200,193757480,14440,14470,14470,14440,354
20231027,091100,188641000,14470,14480,14500,14470,936
20231027,091000,175084310,14480,14510,14510,14480,2319
20231027,090900,141452340,14520,14600,14600,14520,1622
20231027,090800,117859800,14560,14560,14560,14550,1192
20231027,090700,100507150,14560,14610,14610,14560,770
20231027,090600,89275710,14600,14640,14640,14600,1045
20231027,090500,74012780,14650,14660,14660,14650,113
20231027,090400,72357170,14660,14670,14670,14660,455
20231027,090300,65683120,14670,14690,14720,14670,436
20231027,090200,59272950,14720,14760,14760,14720,724
20231027,090100,48600140,14760,14720,14770,14720,319
20231027,090000,43892090,14680,14550,14700,14550,3007