323350/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,212100,130847120,6490,6490,6490,6490,1600
20241030,212000,130847120,6490,6490,6490,6490,0
20241030,211900,130847120,6490,6490,6490,6490,0
20241030,211800,130847120,6490,6490,6490,6490,0
20241030,211700,130847120,6490,6490,6490,6490,0
20241030,211600,130847120,6490,6490,6490,6490,0
20241030,211500,130847120,6490,6490,6490,6490,0
20241030,211400,130847120,6490,6490,6490,6490,0
20241030,211300,130847120,6490,6490,6490,6490,0
20241030,211200,130847120,6490,6490,6490,6490,0
20241030,211100,130847120,6490,6490,6490,6490,0
20241030,211000,130847120,6490,6490,6490,6490,0
20241030,210900,130847120,6490,6490,6490,6490,0
20241030,210800,130847120,6490,6490,6490,6490,0
20241030,210700,130847120,6490,6490,6490,6490,0
20241030,210600,130847120,6490,6490,6490,6490,0
20241030,210500,130847120,6490,6490,6490,6490,0
20241030,210400,130847120,6490,6490,6490,6490,0
20241030,210300,130847120,6490,6490,6490,6490,0
20241030,210200,130847120,6490,6490,6490,6490,0
20241030,210100,130847120,6490,6490,6490,6490,0
20241030,210000,130847120,6490,6490,6490,6490,0
20241030,205900,130847120,6490,6490,6490,6490,0
20241030,205800,130847120,6490,6490,6490,6490,0
20241030,205700,130847120,6490,6490,6490,6490,0
20241030,205600,130847120,6490,6490,6490,6490,0
20241030,205500,130847120,6490,6490,6490,6490,0
20241030,205400,130847120,6490,6490,6490,6490,0
20241030,205300,130847120,6490,6490,6490,6490,0
20241030,205200,130847120,6490,6490,6490,6490,0
20241030,205100,130847120,6490,6490,6490,6490,1600
20241030,205000,130847120,6490,6490,6490,6490,0
20241030,204900,130847120,6490,6490,6490,6490,0
20241030,204800,130847120,6490,6490,6490,6490,0
20241030,204700,130847120,6490,6490,6490,6490,0
20241030,204600,130847120,6490,6490,6490,6490,0
20241030,204500,130847120,6490,6490,6490,6490,0
20241030,204400,130847120,6490,6490,6490,6490,0
20241030,204300,130847120,6490,6490,6490,6490,0
20241030,204200,130847120,6490,6490,6490,6490,0
20241030,204100,130847120,6490,6490,6490,6490,0
20241030,204000,130847120,6490,6490,6490,6490,0
20241030,203900,130847120,6490,6490,6490,6490,0
20241030,203800,130847120,6490,6490,6490,6490,0
20241030,203700,130847120,6490,6490,6490,6490,0
20241030,203600,130847120,6490,6490,6490,6490,0
20241030,203500,130847120,6490,6490,6490,6490,0
20241030,203400,130847120,6490,6490,6490,6490,0
20241030,203300,130847120,6490,6490,6490,6490,0
20241030,203200,130847120,6490,6490,6490,6490,0
20241030,203100,130847120,6490,6490,6490,6490,0
20241030,203000,130847120,6490,6490,6490,6490,0
20241030,202900,130847120,6490,6490,6490,6490,0
20241030,202800,130847120,6490,6490,6490,6490,0
20241030,202700,130847120,6490,6490,6490,6490,0
20241030,202600,130847120,6490,6490,6490,6490,0
20241030,202500,130847120,6490,6490,6490,6490,0
20241030,202400,130847120,6490,6490,6490,6490,0
20241030,202300,130847120,6490,6490,6490,6490,0
20241030,202200,130847120,6490,6490,6490,6490,0
20241030,202100,130847120,6490,6490,6490,6490,1600
20241030,202000,130847120,6490,6490,6490,6490,0
20241030,201900,130847120,6490,6490,6490,6490,0
20241030,201800,130847120,6490,6490,6490,6490,0
20241030,201700,130847120,6490,6490,6490,6490,0
20241030,201600,130847120,6490,6490,6490,6490,0
20241030,201500,130847120,6490,6490,6490,6490,0
20241030,201400,130847120,6490,6490,6490,6490,0
20241030,201300,130847120,6490,6490,6490,6490,0
20241030,201200,130847120,6490,6490,6490,6490,0
20241030,201100,130847120,6490,6490,6490,6490,0
20241030,201000,130847120,6490,6490,6490,6490,0
20241030,200900,130847120,6490,6490,6490,6490,0
20241030,200800,130847120,6490,6490,6490,6490,0
20241030,200700,130847120,6490,6490,6490,6490,0
20241030,200600,130847120,6490,6490,6490,6490,0
20241030,200500,130847120,6490,6490,6490,6490,0
20241030,200400,130847120,6490,6490,6490,6490,0
20241030,200300,130847120,6490,6490,6490,6490,0
20241030,200200,130847120,6490,6490,6490,6490,0
20241030,200100,130847120,6490,6490,6490,6490,0
20241030,200000,130847120,6490,6490,6490,6490,0
20241030,195900,130847120,6490,6490,6490,6490,0
20241030,195800,130847120,6490,6490,6490,6490,0
20241030,195700,130847120,6490,6490,6490,6490,0
20241030,195600,130847120,6490,6490,6490,6490,0
20241030,195500,130847120,6490,6490,6490,6490,0
20241030,195400,130847120,6490,6490,6490,6490,0
20241030,195300,130847120,6490,6490,6490,6490,0
20241030,195200,130847120,6490,6490,6490,6490,0
20241030,195100,130847120,6490,6490,6490,6490,1600
20241030,195000,130847120,6490,6490,6490,6490,0
20241030,194900,130847120,6490,6490,6490,6490,0
20241030,194800,130847120,6490,6490,6490,6490,0
20241030,194700,130847120,6490,6490,6490,6490,0
20241030,194600,130847120,6490,6490,6490,6490,0
20241030,194500,130847120,6490,6490,6490,6490,0
20241030,194400,130847120,6490,6490,6490,6490,0
20241030,194300,130847120,6490,6490,6490,6490,0
20241030,194200,130847120,6490,6490,6490,6490,0
20241030,194100,130847120,6490,6490,6490,6490,0
20241030,194000,130847120,6490,6490,6490,6490,0
20241030,193900,130847120,6490,6490,6490,6490,0
20241030,193800,130847120,6490,6490,6490,6490,0
20241030,193700,130847120,6490,6490,6490,6490,0
20241030,193600,130847120,6490,6490,6490,6490,0
20241030,193500,130847120,6490,6490,6490,6490,0
20241030,193400,130847120,6490,6490,6490,6490,0
20241030,193300,130847120,6490,6490,6490,6490,0
20241030,193200,130847120,6490,6490,6490,6490,0
20241030,193100,130847120,6490,6490,6490,6490,0
20241030,193000,130847120,6490,6490,6490,6490,0
20241030,192900,130847120,6490,6490,6490,6490,0
20241030,192800,130847120,6490,6490,6490,6490,0
20241030,192700,130847120,6490,6490,6490,6490,0
20241030,192600,130847120,6490,6490,6490,6490,0
20241030,192500,130847120,6490,6490,6490,6490,0
20241030,192400,130847120,6490,6490,6490,6490,0
20241030,192300,130847120,6490,6490,6490,6490,0
20241030,192200,130847120,6490,6490,6490,6490,0
20241030,192100,130847120,6490,6490,6490,6490,1600
20241030,192000,130847120,6490,6490,6490,6490,0
20241030,191900,130847120,6490,6490,6490,6490,0
20241030,191800,130847120,6490,6490,6490,6490,0
20241030,191700,130847120,6490,6490,6490,6490,0
20241030,191600,130847120,6490,6490,6490,6490,0
20241030,191500,130847120,6490,6490,6490,6490,0
20241030,191400,130847120,6490,6490,6490,6490,0
20241030,191300,130847120,6490,6490,6490,6490,0
20241030,191200,130847120,6490,6490,6490,6490,0
20241030,191100,130847120,6490,6490,6490,6490,0
20241030,191000,130847120,6490,6490,6490,6490,0
20241030,190900,130847120,6490,6490,6490,6490,0
20241030,190800,130847120,6490,6490,6490,6490,0
20241030,190700,130847120,6490,6490,6490,6490,0
20241030,190600,130847120,6490,6490,6490,6490,0
20241030,190500,130847120,6490,6490,6490,6490,0
20241030,190400,130847120,6490,6490,6490,6490,0
20241030,190300,130847120,6490,6490,6490,6490,0
20241030,190200,130847120,6490,6490,6490,6490,0
20241030,190100,130847120,6490,6490,6490,6490,0
20241030,190000,130847120,6490,6490,6490,6490,0
20241030,185900,130847120,6490,6490,6490,6490,0
20241030,185800,130847120,6490,6490,6490,6490,0
20241030,185700,130847120,6490,6490,6490,6490,0
20241030,185600,130847120,6490,6490,6490,6490,0
20241030,185500,130847120,6490,6490,6490,6490,0
20241030,185400,130847120,6490,6490,6490,6490,0
20241030,185300,130847120,6490,6490,6490,6490,0
20241030,185200,130847120,6490,6490,6490,6490,0
20241030,185100,130847120,6490,6490,6490,6490,1600
20241030,185000,130847120,6490,6490,6490,6490,0
20241030,184900,130847120,6490,6490,6490,6490,0
20241030,184800,130847120,6490,6490,6490,6490,0
20241030,184700,130847120,6490,6490,6490,6490,0
20241030,184600,130847120,6490,6490,6490,6490,0
20241030,184500,130847120,6490,6490,6490,6490,0
20241030,184400,130847120,6490,6490,6490,6490,0
20241030,184300,130847120,6490,6490,6490,6490,0
20241030,184200,130847120,6490,6490,6490,6490,0
20241030,184100,130847120,6490,6490,6490,6490,0
20241030,184000,130847120,6490,6490,6490,6490,0
20241030,183900,130847120,6490,6490,6490,6490,0
20241030,183800,130847120,6490,6490,6490,6490,0
20241030,183700,130847120,6490,6490,6490,6490,0
20241030,183600,130847120,6490,6490,6490,6490,0
20241030,183500,130847120,6490,6490,6490,6490,0
20241030,183400,130847120,6490,6490,6490,6490,0
20241030,183300,130847120,6490,6490,6490,6490,0
20241030,183200,130847120,6490,6490,6490,6490,0
20241030,183100,130847120,6490,6490,6490,6490,0
20241030,183000,130847120,6490,6490,6490,6490,0
20241030,182900,130847120,6490,6490,6490,6490,0
20241030,182800,130847120,6490,6490,6490,6490,0
20241030,182700,130847120,6490,6490,6490,6490,0
20241030,182600,130847120,6490,6490,6490,6490,0
20241030,182500,130847120,6490,6490,6490,6490,0
20241030,182400,130847120,6490,6490,6490,6490,0
20241030,182300,130847120,6490,6490,6490,6490,0
20241030,182200,130847120,6490,6490,6490,6490,0
20241030,182100,130847120,6490,6490,6490,6490,1600
20241030,182000,130847120,6490,6490,6490,6490,0
20241030,181900,130847120,6490,6490,6490,6490,0
20241030,181800,130847120,6490,6490,6490,6490,0
20241030,181700,130847120,6490,6490,6490,6490,0
20241030,181600,130847120,6490,6490,6490,6490,0
20241030,181500,130847120,6490,6490,6490,6490,0
20241030,181400,130847120,6490,6490,6490,6490,0
20241030,181300,130847120,6490,6490,6490,6490,0
20241030,181200,130847120,6490,6490,6490,6490,0
20241030,181100,130847120,6490,6490,6490,6490,0
20241030,181000,130847120,6490,6490,6490,6490,0
20241030,180900,130847120,6490,6490,6490,6490,0
20241030,180800,130847120,6490,6490,6490,6490,0
20241030,180700,130847120,6490,6490,6490,6490,0
20241030,180600,130847120,6490,6490,6490,6490,0
20241030,180500,130847120,6490,6490,6490,6490,0
20241030,180400,130847120,6490,6490,6490,6490,0
20241030,180300,130847120,6490,6490,6490,6490,0
20241030,180200,130847120,6490,6490,6490,6490,0
20241030,180100,130847120,6490,6490,6490,6490,0
20241030,180000,130847120,6490,6490,6490,6490,0
20241030,175900,130847120,6490,6490,6490,6490,0
20241030,175800,130847120,6490,6490,6490,6490,0
20241030,175700,130847120,6490,6490,6490,6490,0
20241030,175600,130847120,6490,6490,6490,6490,0
20241030,175500,130847120,6490,6490,6490,6490,0
20241030,175400,130847120,6490,6490,6490,6490,0
20241030,175300,130847120,6490,6490,6490,6490,0
20241030,175200,130847120,6490,6490,6490,6490,0
20241030,175100,130847120,6490,6490,6490,6490,1600
20241030,175000,130847120,6490,6490,6490,6490,0
20241030,174900,130847120,6490,6490,6490,6490,0
20241030,174800,130847120,6490,6490,6490,6490,0
20241030,174700,130847120,6490,6490,6490,6490,0
20241030,174600,130847120,6490,6490,6490,6490,0
20241030,174500,130847120,6490,6490,6490,6490,0
20241030,174400,130847120,6490,6490,6490,6490,0
20241030,174300,130847120,6490,6490,6490,6490,0
20241030,174200,130847120,6490,6490,6490,6490,0
20241030,174100,130847120,6490,6490,6490,6490,0
20241030,174000,130847120,6490,6490,6490,6490,0
20241030,173900,130847120,6490,6490,6490,6490,0
20241030,173800,130847120,6490,6490,6490,6490,0
20241030,173700,130847120,6490,6490,6490,6490,0
20241030,173600,130847120,6490,6490,6490,6490,0
20241030,173500,130847120,6490,6490,6490,6490,0
20241030,173400,130847120,6490,6490,6490,6490,0
20241030,173300,130847120,6490,6490,6490,6490,0
20241030,173200,130847120,6490,6490,6490,6490,0
20241030,173100,130847120,6490,6490,6490,6490,0
20241030,173000,130847120,6490,6490,6490,6490,0
20241030,172900,130847120,6490,6490,6490,6490,0
20241030,172800,130847120,6490,6490,6490,6490,0
20241030,172700,130847120,6490,6490,6490,6490,0
20241030,172600,130847120,6490,6490,6490,6490,0
20241030,172500,130847120,6490,6490,6490,6490,0
20241030,172400,130847120,6490,6490,6490,6490,0
20241030,172300,130847120,6490,6490,6490,6490,0
20241030,172200,130847120,6490,6490,6490,6490,0
20241030,172100,130847120,6490,6490,6490,6490,1600
20241030,172000,130847120,6490,6490,6490,6490,0
20241030,171900,130847120,6490,6490,6490,6490,0
20241030,171800,130847120,6490,6490,6490,6490,0
20241030,171700,130847120,6490,6490,6490,6490,0
20241030,171600,130847120,6490,6490,6490,6490,0
20241030,171500,130847120,6490,6490,6490,6490,0
20241030,171400,130847120,6490,6490,6490,6490,0
20241030,171300,130847120,6490,6490,6490,6490,0
20241030,171200,130847120,6490,6490,6490,6490,0
20241030,171100,130847120,6490,6490,6490,6490,0
20241030,171000,130847120,6490,6490,6490,6490,0
20241030,170900,130847120,6490,6490,6490,6490,0
20241030,170800,130847120,6490,6490,6490,6490,0
20241030,170700,130847120,6490,6490,6490,6490,0
20241030,170600,130847120,6490,6490,6490,6490,0
20241030,170500,130847120,6490,6490,6490,6490,0
20241030,170400,130847120,6490,6490,6490,6490,0
20241030,170300,130847120,6490,6490,6490,6490,0
20241030,170200,130847120,6490,6490,6490,6490,0
20241030,170100,130847120,6490,6490,6490,6490,0
20241030,170000,130847120,6490,6490,6490,6490,0
20241030,165900,130847120,6490,6490,6490,6490,0
20241030,165800,130847120,6490,6490,6490,6490,0
20241030,165700,130847120,6490,6490,6490,6490,0
20241030,165600,130847120,6490,6490,6490,6490,0
20241030,165500,130847120,6490,6490,6490,6490,0
20241030,165400,130847120,6490,6490,6490,6490,0
20241030,165300,130847120,6490,6490,6490,6490,0
20241030,165200,130847120,6490,6490,6490,6490,0
20241030,165100,130847120,6490,6490,6490,6490,1600
20241030,165000,130847120,6490,6490,6490,6490,0
20241030,164900,130847120,6490,6490,6490,6490,0
20241030,164800,130847120,6490,6490,6490,6490,0
20241030,164700,130847120,6490,6490,6490,6490,0
20241030,164600,130847120,6490,6490,6490,6490,0
20241030,164500,130847120,6490,6490,6490,6490,0
20241030,164400,130847120,6490,6490,6490,6490,0
20241030,164300,130847120,6490,6490,6490,6490,0
20241030,164200,130847120,6490,6490,6490,6490,0
20241030,164100,130847120,6490,6490,6490,6490,0
20241030,164000,130847120,6490,6490,6490,6490,0
20241030,163900,130847120,6490,6490,6490,6490,0
20241030,163800,130847120,6490,6490,6490,6490,0
20241030,163700,130847120,6490,6490,6490,6490,0
20241030,163600,130847120,6490,6490,6490,6490,0
20241030,163500,130847120,6490,6490,6490,6490,0
20241030,163400,130847120,6490,6490,6490,6490,0
20241030,163300,130847120,6490,6490,6490,6490,0
20241030,163200,130847120,6490,6490,6490,6490,0
20241030,163100,130847120,6490,6490,6490,6490,0
20241030,163000,130847120,6490,6490,6490,6490,0
20241030,162900,130847120,6490,6490,6490,6490,0
20241030,162800,130847120,6490,6490,6490,6490,0
20241030,162700,130847120,6490,6490,6490,6490,0
20241030,162600,130847120,6490,6490,6490,6490,0
20241030,162500,130847120,6490,6490,6490,6490,0
20241030,162400,130847120,6490,6490,6490,6490,0
20241030,162300,130847120,6490,6490,6490,6490,0
20241030,162200,130847120,6490,6490,6490,6490,0
20241030,162100,130847120,6490,6490,6490,6490,1600
20241030,162000,130847120,6490,6490,6490,6490,0
20241030,161900,130847120,6490,6490,6490,6490,0
20241030,161800,130847120,6490,6490,6490,6490,0
20241030,161700,130847120,6490,6490,6490,6490,0
20241030,161600,130847120,6490,6490,6490,6490,0
20241030,161500,130847120,6490,6490,6490,6490,0
20241030,161400,130847120,6490,6490,6490,6490,0
20241030,161300,130847120,6490,6490,6490,6490,0
20241030,161200,130847120,6490,6490,6490,6490,0
20241030,161100,130847120,6490,6490,6490,6490,0
20241030,161000,130847120,6490,6490,6490,6490,0
20241030,160900,130847120,6490,6490,6490,6490,0
20241030,160800,130847120,6490,6490,6490,6490,0
20241030,160700,130847120,6490,6490,6490,6490,0
20241030,160600,130847120,6490,6490,6490,6490,0
20241030,160500,130847120,6490,6490,6490,6490,0
20241030,160400,130847120,6490,6490,6490,6490,0
20241030,160300,130847120,6490,6490,6490,6490,0
20241030,160200,130847120,6490,6490,6490,6490,0
20241030,160100,130847120,6490,6490,6490,6490,0
20241030,160000,130847120,6490,6490,6490,6490,0
20241030,155900,130847120,6490,6490,6490,6490,0
20241030,155800,130847120,6490,6490,6490,6490,0
20241030,155700,130847120,6490,6490,6490,6490,0
20241030,155600,130847120,6490,6490,6490,6490,0
20241030,155500,130847120,6490,6490,6490,6490,0
20241030,155400,130847120,6490,6490,6490,6490,0
20241030,155300,130847120,6490,6490,6490,6490,0
20241030,155200,130847120,6490,6490,6490,6490,0
20241030,155100,130847120,6490,6490,6490,6490,1600
20241030,155000,130847120,6490,6490,6490,6490,0
20241030,154900,130847120,6490,6490,6490,6490,0
20241030,154800,130847120,6490,6490,6490,6490,0
20241030,154700,130847120,6490,6490,6490,6490,0
20241030,154600,130847120,6490,6490,6490,6490,0
20241030,154500,130847120,6490,6490,6490,6490,0
20241030,154400,130847120,6490,6490,6490,6490,0
20241030,154300,130847120,6490,6490,6490,6490,0
20241030,154200,130847120,6490,6490,6490,6490,0
20241030,154100,130847120,6490,6490,6490,6490,0
20241030,154000,130847120,6490,6490,6490,6490,0
20241030,153900,130847120,6490,6490,6490,6490,0
20241030,153800,130847120,6490,6490,6490,6490,0
20241030,153700,130847120,6490,6490,6490,6490,0
20241030,153600,130847120,6490,6490,6490,6490,0
20241030,153500,130847120,6490,6490,6490,6490,0
20241030,153400,130847120,6490,6490,6490,6490,0
20241030,153300,130847120,6490,6490,6490,6490,0
20241030,153200,130847120,6490,6490,6490,6490,0
20241030,153100,130847120,6490,6490,6490,6490,0
20241030,153000,130847120,6490,6490,6490,6490,1600
20241030,152900,120463120,6500,6500,6500,6500,0
20241030,152800,120463120,6500,6500,6500,6500,0
20241030,152700,120463120,6500,6500,6500,6500,0
20241030,152600,120463120,6500,6500,6500,6500,0
20241030,152500,120463120,6500,6500,6500,6500,0
20241030,152400,120463120,6500,6500,6500,6500,0
20241030,152300,120463120,6500,6500,6500,6500,0
20241030,152200,120463120,6500,6500,6500,6500,0
20241030,152100,120463120,6500,6500,6500,6500,0
20241030,152000,120463120,6500,6500,6500,6500,0
20241030,151900,120463120,6500,6410,6500,6410,398
20241030,151800,117889490,6470,6430,6470,6430,435
20241030,151700,115090880,6430,6430,6430,6430,0
20241030,151600,115090880,6430,6430,6430,6430,0
20241030,151500,115090880,6430,6420,6430,6420,55
20241030,151400,114737740,6420,6420,6420,6420,0
20241030,151300,114737740,6420,6420,6420,6420,0
20241030,151200,114737740,6420,6420,6420,6420,0
20241030,151100,114737740,6420,6420,6420,6420,0
20241030,151000,114737740,6420,6420,6420,6420,0
20241030,150900,114737740,6420,6420,6420,6420,3
20241030,150800,114718480,6420,6420,6420,6420,0
20241030,150700,114718480,6420,6420,6420,6420,0
20241030,150600,114718480,6420,6400,6420,6400,300
20241030,150500,112798440,6410,6410,6410,6410,0
20241030,150400,112798440,6410,6380,6410,6380,22
20241030,150300,112658050,6410,6410,6410,6410,1
20241030,150200,112651640,6420,6420,6420,6420,18
20241030,150100,112536080,6420,6420,6420,6420,0
20241030,150000,112536080,6420,6420,6420,6420,1
20241030,145900,112529660,6420,6420,6420,6420,0
20241030,145800,112529660,6420,6420,6420,6420,74
20241030,145700,112054580,6420,6420,6420,6420,0
20241030,145600,112054580,6420,6420,6420,6420,0
20241030,145500,112054580,6420,6410,6430,6380,36
20241030,145400,111823970,6380,6400,6400,6380,367
20241030,145300,109482480,6410,6410,6410,6410,0
20241030,145200,109482480,6410,6410,6410,6410,0
20241030,145100,109482480,6410,6410,6410,6410,0
20241030,145000,109482480,6410,6410,6410,6410,0
20241030,144900,109482480,6410,6410,6410,6410,0
20241030,144800,109482480,6410,6410,6410,6410,0
20241030,144700,109482480,6410,6410,6410,6410,0
20241030,144600,109482480,6410,6410,6410,6410,0
20241030,144500,109482480,6410,6410,6410,6410,12
20241030,144400,109405560,6420,6410,6420,6410,11
20241030,144300,109335040,6420,6420,6420,6420,20
20241030,144200,109206640,6420,6410,6420,6410,2
20241030,144100,109193810,6380,6380,6380,6380,0
20241030,144000,109193810,6380,6400,6400,6380,801
20241030,143900,104083410,6420,6420,6420,6420,0
20241030,143800,104083410,6420,6420,6420,6420,0
20241030,143700,104083410,6420,6420,6420,6420,0
20241030,143600,104083410,6420,6420,6420,6420,0
20241030,143500,104083410,6420,6420,6420,6420,0
20241030,143400,104083410,6420,6420,6420,6420,1
20241030,143300,104076990,6410,6410,6410,6410,0
20241030,143200,104076990,6410,6410,6410,6410,10
20241030,143100,104012890,6410,6410,6410,6410,0
20241030,143000,104012890,6410,6410,6410,6410,1
20241030,142900,104006480,6410,6410,6410,6410,1
20241030,142800,104000070,6400,6400,6400,6400,0
20241030,142700,104000070,6400,6380,6400,6380,23
20241030,142600,103853310,6390,6390,6390,6390,0
20241030,142500,103853310,6390,6400,6400,6390,823
20241030,142400,98586230,6430,6430,6430,6430,0
20241030,142300,98586230,6430,6430,6430,6430,0
20241030,142200,98586230,6430,6430,6430,6430,0
20241030,142100,98586230,6430,6430,6430,6430,0
20241030,142000,98586230,6430,6430,6430,6430,0
20241030,141900,98586230,6430,6430,6430,6430,0
20241030,141800,98586230,6430,6430,6430,6430,0
20241030,141700,98586230,6430,6430,6430,6430,0
20241030,141600,98586230,6430,6430,6430,6430,0
20241030,141500,98586230,6430,6430,6430,6430,0
20241030,141400,98586230,6430,6430,6430,6430,0
20241030,141300,98586230,6430,6430,6430,6430,0
20241030,141200,98586230,6430,6430,6430,6430,0
20241030,141100,98586230,6430,6430,6430,6430,0
20241030,141000,98586230,6430,6430,6430,6430,0
20241030,140900,98586230,6430,6430,6430,6430,0
20241030,140800,98586230,6430,6430,6430,6430,0
20241030,140700,98586230,6430,6430,6430,6430,0
20241030,140600,98586230,6430,6430,6430,6430,0
20241030,140500,98586230,6430,6430,6430,6430,0
20241030,140400,98586230,6430,6430,6430,6430,0
20241030,140300,98586230,6430,6430,6430,6430,0
20241030,140200,98586230,6430,6420,6430,6420,5
20241030,140100,98554120,6420,6420,6420,6420,0
20241030,140000,98554120,6420,6420,6420,6420,0
20241030,135900,98554120,6420,6420,6420,6420,1
20241030,135800,98547700,6430,6430,6430,6430,1
20241030,135700,98541270,6410,6410,6410,6410,0
20241030,135600,98541270,6410,6410,6410,6410,0
20241030,135500,98541270,6410,6410,6410,6410,0
20241030,135400,98541270,6410,6410,6410,6410,0
20241030,135300,98541270,6410,6410,6410,6410,33
20241030,135200,98329740,6400,6390,6400,6390,44
20241030,135100,98048270,6380,6380,6380,6380,0
20241030,135000,98048270,6380,6380,6380,6380,0
20241030,134900,98048270,6380,6380,6380,6380,199
20241030,134800,96778650,6380,6380,6380,6380,0
20241030,134700,96778650,6380,6380,6380,6380,0
20241030,134600,96778650,6380,6380,6380,6380,1
20241030,134500,96772270,6340,6340,6340,6340,0
20241030,134400,96772270,6340,6340,6340,6340,0
20241030,134300,96772270,6340,6340,6340,6340,0
20241030,134200,96772270,6340,6340,6340,6340,0
20241030,134100,96772270,6340,6340,6340,6340,0
20241030,134000,96772270,6340,6340,6340,6340,1
20241030,133900,96765930,6350,6350,6350,6350,0
20241030,133800,96765930,6350,6350,6350,6350,0
20241030,133700,96765930,6350,6350,6350,6350,0
20241030,133600,96765930,6350,6380,6380,6350,329
20241030,133500,94667210,6380,6380,6380,6380,0
20241030,133400,94667210,6380,6380,6380,6380,0
20241030,133300,94667210,6380,6380,6380,6380,0
20241030,133200,94667210,6380,6380,6380,6380,0
20241030,133100,94667210,6380,6380,6380,6380,0
20241030,133000,94667210,6380,6380,6380,6380,0
20241030,132900,94667210,6380,6380,6380,6380,0
20241030,132800,94667210,6380,6380,6380,6380,0
20241030,132700,94667210,6380,6380,6380,6380,0
20241030,132600,94667210,6380,6380,6380,6380,0
20241030,132500,94667210,6380,6380,6380,6380,1
20241030,132400,94660830,6380,6380,6380,6380,0
20241030,132300,94660830,6380,6380,6380,6380,0
20241030,132200,94660830,6380,6380,6380,6380,0
20241030,132100,94660830,6380,6380,6380,6380,0
20241030,132000,94660830,6380,6380,6380,6380,0
20241030,131900,94660830,6380,6370,6380,6370,2
20241030,131800,94648080,6330,6380,6380,6330,17
20241030,131700,94539670,6390,6390,6390,6390,0
20241030,131600,94539670,6390,6390,6390,6390,0
20241030,131500,94539670,6390,6390,6390,6390,0
20241030,131400,94539670,6390,6390,6390,6390,0
20241030,131300,94539670,6390,6390,6390,6390,0
20241030,131200,94539670,6390,6390,6390,6390,0
20241030,131100,94539670,6390,6390,6390,6390,0
20241030,131000,94539670,6390,6390,6390,6390,0
20241030,130900,94539670,6390,6390,6390,6390,0
20241030,130800,94539670,6390,6390,6390,6390,0
20241030,130700,94539670,6390,6390,6390,6390,0
20241030,130600,94539670,6390,6390,6390,6390,0
20241030,130500,94539670,6390,6390,6390,6390,0
20241030,130400,94539670,6390,6390,6390,6390,0
20241030,130300,94539670,6390,6390,6390,6390,0
20241030,130200,94539670,6390,6390,6390,6390,0
20241030,130100,94539670,6390,6390,6390,6390,0
20241030,130000,94539670,6390,6390,6390,6390,0
20241030,125900,94539670,6390,6390,6390,6390,0
20241030,125800,94539670,6390,6390,6390,6390,0
20241030,125700,94539670,6390,6390,6390,6390,0
20241030,125600,94539670,6390,6390,6390,6390,0
20241030,125500,94539670,6390,6390,6390,6390,0
20241030,125400,94539670,6390,6390,6390,6390,0
20241030,125300,94539670,6390,6390,6390,6390,0
20241030,125200,94539670,6390,6390,6390,6390,0
20241030,125100,94539670,6390,6390,6390,6390,0
20241030,125000,94539670,6390,6390,6390,6390,0
20241030,124900,94539670,6390,6390,6390,6390,0
20241030,124800,94539670,6390,6390,6390,6390,0
20241030,124700,94539670,6390,6390,6390,6390,0
20241030,124600,94539670,6390,6390,6390,6390,0
20241030,124500,94539670,6390,6390,6390,6390,0
20241030,124400,94539670,6390,6390,6390,6390,0
20241030,124300,94539670,6390,6390,6390,6390,0
20241030,124200,94539670,6390,6390,6390,6390,0
20241030,124100,94539670,6390,6390,6390,6390,0
20241030,124000,94539670,6390,6390,6390,6390,0
20241030,123900,94539670,6390,6390,6390,6390,0
20241030,123800,94539670,6390,6390,6390,6390,0
20241030,123700,94539670,6390,6390,6390,6390,0
20241030,123600,94539670,6390,6390,6390,6390,0
20241030,123500,94539670,6390,6390,6390,6390,0
20241030,123400,94539670,6390,6390,6390,6390,0
20241030,123300,94539670,6390,6390,6390,6390,0
20241030,123200,94539670,6390,6390,6390,6390,0
20241030,123100,94539670,6390,6390,6390,6390,0
20241030,123000,94539670,6390,6390,6390,6390,0
20241030,122900,94539670,6390,6390,6390,6390,0
20241030,122800,94539670,6390,6390,6390,6390,0
20241030,122700,94539670,6390,6390,6390,6390,0
20241030,122600,94539670,6390,6390,6390,6390,0
20241030,122500,94539670,6390,6390,6390,6390,0
20241030,122400,94539670,6390,6390,6390,6390,0
20241030,122300,94539670,6390,6390,6390,6390,0
20241030,122200,94539670,6390,6390,6390,6390,0
20241030,122100,94539670,6390,6390,6390,6390,0
20241030,122000,94539670,6390,6390,6390,6390,0
20241030,121900,94539670,6390,6390,6390,6390,0
20241030,121800,94539670,6390,6390,6390,6390,0
20241030,121700,94539670,6390,6390,6390,6390,0
20241030,121600,94539670,6390,6390,6390,6390,0
20241030,121500,94539670,6390,6390,6390,6390,0
20241030,121400,94539670,6390,6390,6390,6390,0
20241030,121300,94539670,6390,6390,6390,6390,0
20241030,121200,94539670,6390,6390,6390,6390,0
20241030,121100,94539670,6390,6390,6390,6390,0
20241030,121000,94539670,6390,6390,6390,6390,0
20241030,120900,94539670,6390,6390,6390,6390,0
20241030,120800,94539670,6390,6390,6390,6390,0
20241030,120700,94539670,6390,6390,6390,6390,0
20241030,120600,94539670,6390,6390,6390,6390,0
20241030,120500,94539670,6390,6390,6390,6390,0
20241030,120400,94539670,6390,6390,6390,6390,5
20241030,120300,94507720,6390,6390,6390,6390,0
20241030,120200,94507720,6390,6390,6390,6390,0
20241030,120100,94507720,6390,6390,6390,6390,0
20241030,120000,94507720,6390,6390,6390,6390,0
20241030,115900,94507720,6390,6390,6390,6390,0
20241030,115800,94507720,6390,6390,6390,6390,0
20241030,115700,94507720,6390,6390,6390,6390,0
20241030,115600,94507720,6390,6390,6390,6390,0
20241030,115500,94507720,6390,6390,6390,6390,0
20241030,115400,94507720,6390,6390,6390,6390,0
20241030,115300,94507720,6390,6390,6390,6390,0
20241030,115200,94507720,6390,6390,6390,6390,0
20241030,115100,94507720,6390,6390,6390,6390,0
20241030,115000,94507720,6390,6390,6390,6390,0
20241030,114900,94507720,6390,6390,6390,6390,0
20241030,114800,94507720,6390,6390,6390,6390,0
20241030,114700,94507720,6390,6390,6390,6390,0
20241030,114600,94507720,6390,6390,6390,6390,0
20241030,114500,94507720,6390,6390,6390,6390,0
20241030,114400,94507720,6390,6390,6390,6390,1
20241030,114300,94501330,6360,6360,6360,6360,0
20241030,114200,94501330,6360,6360,6360,6360,78
20241030,114100,94005250,6390,6390,6390,6390,0
20241030,114000,94005250,6390,6390,6390,6390,0
20241030,113900,94005250,6390,6390,6390,6390,0
20241030,113800,94005250,6390,6390,6390,6390,1
20241030,113700,93998860,6390,6390,6390,6390,0
20241030,113600,93998860,6390,6390,6390,6390,0
20241030,113500,93998860,6390,6390,6390,6390,0
20241030,113400,93998860,6390,6390,6390,6390,0
20241030,113300,93998860,6390,6390,6390,6390,0
20241030,113200,93998860,6390,6390,6390,6390,10
20241030,113100,93934960,6390,6390,6390,6390,346
20241030,113000,91724020,6390,6380,6390,6380,713
20241030,112900,87169850,6380,6380,6380,6380,10
20241030,112800,87106050,6390,6390,6390,6390,0
20241030,112700,87106050,6390,6390,6390,6390,0
20241030,112600,87106050,6390,6390,6390,6390,0
20241030,112500,87106050,6390,6390,6390,6390,0
20241030,112400,87106050,6390,6390,6390,6390,0
20241030,112300,87106050,6390,6390,6390,6390,0
20241030,112200,87106050,6390,6390,6390,6390,0
20241030,112100,87106050,6390,6390,6390,6390,0
20241030,112000,87106050,6390,6390,6390,6390,0
20241030,111900,87106050,6390,6390,6390,6390,0
20241030,111800,87106050,6390,6390,6390,6390,0
20241030,111700,87106050,6390,6390,6390,6390,0
20241030,111600,87106050,6390,6390,6390,6390,0
20241030,111500,87106050,6390,6390,6390,6390,0
20241030,111400,87106050,6390,6390,6390,6390,0
20241030,111300,87106050,6390,6390,6390,6390,1
20241030,111200,87099660,6360,6360,6390,6360,143
20241030,111100,86190150,6390,6390,6390,6390,291
20241030,111000,84330660,6390,6390,6390,6390,0
20241030,110900,84330660,6390,6390,6390,6390,0
20241030,110800,84330660,6390,6390,6390,6390,0
20241030,110700,84330660,6390,6390,6390,6390,0
20241030,110600,84330660,6390,6390,6390,6390,0
20241030,110500,84330660,6390,6360,6390,6360,60
20241030,110400,83948500,6320,6320,6320,6320,0
20241030,110300,83948500,6320,6320,6320,6320,0
20241030,110200,83948500,6320,6320,6320,6320,0
20241030,110100,83948500,6320,6320,6320,6320,15
20241030,110000,83853700,6370,6370,6370,6370,0
20241030,105900,83853700,6370,6370,6370,6370,0
20241030,105800,83853700,6370,6370,6370,6370,0
20241030,105700,83853700,6370,6370,6370,6370,0
20241030,105600,83853700,6370,6370,6370,6370,0
20241030,105500,83853700,6370,6370,6370,6370,0
20241030,105400,83853700,6370,6370,6370,6370,0
20241030,105300,83853700,6370,6370,6370,6370,0
20241030,105200,83853700,6370,6370,6370,6370,0
20241030,105100,83853700,6370,6320,6370,6320,150
20241030,105000,82905200,6320,6320,6320,6320,0
20241030,104900,82905200,6320,6320,6320,6320,10
20241030,104800,82842000,6390,6390,6390,6390,0
20241030,104700,82842000,6390,6390,6390,6390,0
20241030,104600,82842000,6390,6390,6390,6390,0
20241030,104500,82842000,6390,6390,6390,6390,0
20241030,104400,82842000,6390,6390,6390,6390,0
20241030,104300,82842000,6390,6390,6390,6390,0
20241030,104200,82842000,6390,6390,6390,6390,0
20241030,104100,82842000,6390,6390,6390,6390,0
20241030,104000,82842000,6390,6390,6390,6390,0
20241030,103900,82842000,6390,6390,6390,6390,0
20241030,103800,82842000,6390,6390,6390,6390,0
20241030,103700,82842000,6390,6390,6390,6390,1
20241030,103600,82835610,6400,6400,6400,6400,0
20241030,103500,82835610,6400,6400,6400,6400,0
20241030,103400,82835610,6400,6400,6400,6400,0
20241030,103300,82835610,6400,6400,6400,6400,0
20241030,103200,82835610,6400,6400,6400,6400,0
20241030,103100,82835610,6400,6400,6400,6400,0
20241030,103000,82835610,6400,6400,6400,6400,0
20241030,102900,82835610,6400,6400,6400,6400,0
20241030,102800,82835610,6400,6400,6400,6400,0
20241030,102700,82835610,6400,6400,6400,6400,0
20241030,102600,82835610,6400,6400,6400,6400,0
20241030,102500,82835610,6400,6400,6400,6400,0
20241030,102400,82835610,6400,6400,6400,6400,0
20241030,102300,82835610,6400,6400,6400,6400,0
20241030,102200,82835610,6400,6400,6400,6400,0
20241030,102100,82835610,6400,6400,6400,6400,0
20241030,102000,82835610,6400,6400,6400,6400,0
20241030,101900,82835610,6400,6400,6400,6400,0
20241030,101800,82835610,6400,6400,6400,6400,0
20241030,101700,82835610,6400,6400,6400,6400,0
20241030,101600,82835610,6400,6400,6400,6400,0
20241030,101500,82835610,6400,6400,6400,6400,0
20241030,101400,82835610,6400,6400,6400,6400,0
20241030,101300,82835610,6400,6400,6400,6400,10
20241030,101200,82771610,6400,6400,6400,6400,0
20241030,101100,82771610,6400,6340,6400,6340,1177
20241030,101000,75293520,6340,6340,6340,6340,0
20241030,100900,75293520,6340,6340,6340,6340,0
20241030,100800,75293520,6340,6340,6340,6340,1
20241030,100700,75287180,6310,6320,6320,6310,226
20241030,100600,73860790,6350,6350,6350,6350,3
20241030,100500,73841740,6310,6310,6310,6310,0
20241030,100400,73841740,6310,6310,6310,6310,50
20241030,100300,73526240,6350,6350,6350,6350,1
20241030,100200,73519890,6350,6350,6350,6350,0
20241030,100100,73519890,6350,6350,6350,6350,0
20241030,100000,73519890,6350,6350,6350,6350,0
20241030,095900,73519890,6350,6350,6350,6350,0
20241030,095800,73519890,6350,6350,6350,6350,0
20241030,095700,73519890,6350,6350,6350,6350,0
20241030,095600,73519890,6350,6350,6350,6350,0
20241030,095500,73519890,6350,6350,6350,6350,0
20241030,095400,73519890,6350,6350,6350,6350,1
20241030,095300,73513540,6350,6350,6350,6350,6
20241030,095200,73475440,6350,6350,6350,6350,0
20241030,095100,73475440,6350,6350,6350,6350,1
20241030,095000,73469090,6350,6350,6350,6350,0
20241030,094900,73469090,6350,6350,6350,6350,20
20241030,094800,73342090,6350,6350,6350,6350,20
20241030,094700,73215090,6350,6350,6350,6350,1
20241030,094600,73208740,6300,6300,6300,6300,94
20241030,094500,72616540,6300,6300,6300,6300,0
20241030,094400,72616540,6300,6300,6300,6300,2
20241030,094300,72603940,6270,6270,6270,6270,70
20241030,094200,72165040,6280,6330,6330,6280,34
20241030,094100,71951420,6340,6340,6340,6340,33
20241030,094000,71742200,6150,6370,6370,6150,1492
20241030,093900,62430130,6400,6400,6400,6400,0
20241030,093800,62430130,6400,6400,6400,6400,1
20241030,093700,62423730,6400,6400,6400,6400,0
20241030,093600,62423730,6400,6400,6400,6400,0
20241030,093500,62423730,6400,6400,6400,6400,0
20241030,093400,62423730,6400,6400,6400,6400,0
20241030,093300,62423730,6400,6400,6400,6400,1000
20241030,093200,56023730,6400,6400,6400,6400,1
20241030,093100,56017330,6380,6390,6390,6380,271
20241030,093000,54285650,6390,6390,6390,6390,2
20241030,092900,54272870,6390,6390,6390,6390,0
20241030,092800,54272870,6390,6390,6390,6390,0
20241030,092700,54272870,6390,6390,6390,6390,2
20241030,092600,54260090,6390,6350,6390,6350,501
20241030,092500,51067040,6350,6350,6350,6350,101
20241030,092400,50425690,6290,6370,6370,6290,2487
20241030,092300,34687280,6380,6390,6390,6380,32
20241030,092200,34482920,6410,6410,6410,6410,10
20241030,092100,34418820,6420,6420,6420,6420,0
20241030,092000,34418820,6420,6420,6420,6420,0
20241030,091900,34418820,6420,6420,6420,6420,1
20241030,091800,34412400,6430,6430,6430,6430,0
20241030,091700,34412400,6430,6430,6430,6430,0
20241030,091600,34412400,6430,6430,6430,6430,0
20241030,091500,34412400,6430,6430,6430,6430,0
20241030,091400,34412400,6430,6380,6430,6380,1013
20241030,091300,27948930,6430,6430,6430,6430,1
20241030,091200,27942500,6380,6380,6380,6380,0
20241030,091100,27942500,6380,6380,6380,6380,1
20241030,091000,27936120,6380,6500,6500,6380,1458
20241030,090900,18608100,6550,6440,6550,6440,1163
20241030,090800,11011440,6440,6460,6460,6420,1637
20241030,090700,469200,6460,6460,6460,6460,10
20241030,090600,404600,6460,6470,6470,6460,40
20241030,090500,146100,6470,6470,6470,6470,0
20241030,090400,146100,6470,6640,6640,6470,4
20241030,090300,119730,6650,6650,6650,6430,4
20241030,090200,93350,6660,6660,6660,6660,0
20241030,090100,93350,6660,6650,6660,6650,2
20241030,090000,80040,6670,6670,6670,6670,12