KissMeData/191600/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,201200,62010,11810,11810,11810,11810,1
20231026,201100,62010,11810,11810,11810,11810,0
20231026,201000,62010,11810,11810,11810,11810,0
20231026,200900,62010,11810,11810,11810,11810,0
20231026,200800,62010,11810,11810,11810,11810,0
20231026,200700,62010,11810,11810,11810,11810,0
20231026,200600,62010,11810,11810,11810,11810,0
20231026,200500,62010,11810,11810,11810,11810,0
20231026,200400,62010,11810,11810,11810,11810,0
20231026,200300,62010,11810,11810,11810,11810,0
20231026,200200,62010,11810,11810,11810,11810,0
20231026,200100,62010,11810,11810,11810,11810,0
20231026,200000,62010,11810,11810,11810,11810,0
20231026,195900,62010,11810,11810,11810,11810,0
20231026,195800,62010,11810,11810,11810,11810,0
20231026,195700,62010,11810,11810,11810,11810,0
20231026,195600,62010,11810,11810,11810,11810,0
20231026,195500,62010,11810,11810,11810,11810,0
20231026,195400,62010,11810,11810,11810,11810,0
20231026,195300,62010,11810,11810,11810,11810,0
20231026,195200,62010,11810,11810,11810,11810,0
20231026,195100,62010,11810,11810,11810,11810,0
20231026,195000,62010,11810,11810,11810,11810,0
20231026,194900,62010,11810,11810,11810,11810,0
20231026,194800,62010,11810,11810,11810,11810,0
20231026,194700,62010,11810,11810,11810,11810,0
20231026,194600,62010,11810,11810,11810,11810,0
20231026,194500,62010,11810,11810,11810,11810,0
20231026,194400,62010,11810,11810,11810,11810,0
20231026,194300,62010,11810,11810,11810,11810,0
20231026,194200,62010,11810,11810,11810,11810,1
20231026,194100,62010,11810,11810,11810,11810,0
20231026,194000,62010,11810,11810,11810,11810,0
20231026,193900,62010,11810,11810,11810,11810,0
20231026,193800,62010,11810,11810,11810,11810,0
20231026,193700,62010,11810,11810,11810,11810,0
20231026,193600,62010,11810,11810,11810,11810,0
20231026,193500,62010,11810,11810,11810,11810,0
20231026,193400,62010,11810,11810,11810,11810,0
20231026,193300,62010,11810,11810,11810,11810,0
20231026,193200,62010,11810,11810,11810,11810,0
20231026,193100,62010,11810,11810,11810,11810,0
20231026,193000,62010,11810,11810,11810,11810,0
20231026,192900,62010,11810,11810,11810,11810,0
20231026,192800,62010,11810,11810,11810,11810,0
20231026,192700,62010,11810,11810,11810,11810,0
20231026,192600,62010,11810,11810,11810,11810,0
20231026,192500,62010,11810,11810,11810,11810,0
20231026,192400,62010,11810,11810,11810,11810,0
20231026,192300,62010,11810,11810,11810,11810,0
20231026,192200,62010,11810,11810,11810,11810,0
20231026,192100,62010,11810,11810,11810,11810,0
20231026,192000,62010,11810,11810,11810,11810,0
20231026,191900,62010,11810,11810,11810,11810,0
20231026,191800,62010,11810,11810,11810,11810,0
20231026,191700,62010,11810,11810,11810,11810,0
20231026,191600,62010,11810,11810,11810,11810,0
20231026,191500,62010,11810,11810,11810,11810,0
20231026,191400,62010,11810,11810,11810,11810,0
20231026,191300,62010,11810,11810,11810,11810,0
20231026,191200,62010,11810,11810,11810,11810,1
20231026,191100,62010,11810,11810,11810,11810,0
20231026,191000,62010,11810,11810,11810,11810,0
20231026,190900,62010,11810,11810,11810,11810,0
20231026,190800,62010,11810,11810,11810,11810,0
20231026,190700,62010,11810,11810,11810,11810,0
20231026,190600,62010,11810,11810,11810,11810,0
20231026,190500,62010,11810,11810,11810,11810,0
20231026,190400,62010,11810,11810,11810,11810,0
20231026,190300,62010,11810,11810,11810,11810,0
20231026,190200,62010,11810,11810,11810,11810,0
20231026,190100,62010,11810,11810,11810,11810,0
20231026,190000,62010,11810,11810,11810,11810,0
20231026,185900,62010,11810,11810,11810,11810,0
20231026,185800,62010,11810,11810,11810,11810,0
20231026,185700,62010,11810,11810,11810,11810,0
20231026,185600,62010,11810,11810,11810,11810,0
20231026,185500,62010,11810,11810,11810,11810,0
20231026,185400,62010,11810,11810,11810,11810,0
20231026,185300,62010,11810,11810,11810,11810,0
20231026,185200,62010,11810,11810,11810,11810,0
20231026,185100,62010,11810,11810,11810,11810,0
20231026,185000,62010,11810,11810,11810,11810,0
20231026,184900,62010,11810,11810,11810,11810,0
20231026,184800,62010,11810,11810,11810,11810,0
20231026,184700,62010,11810,11810,11810,11810,0
20231026,184600,62010,11810,11810,11810,11810,0
20231026,184500,62010,11810,11810,11810,11810,0
20231026,184400,62010,11810,11810,11810,11810,0
20231026,184300,62010,11810,11810,11810,11810,0
20231026,184200,62010,11810,11810,11810,11810,1
20231026,184100,62010,11810,11810,11810,11810,0
20231026,184000,62010,11810,11810,11810,11810,0
20231026,183900,62010,11810,11810,11810,11810,0
20231026,183800,62010,11810,11810,11810,11810,0
20231026,183700,62010,11810,11810,11810,11810,0
20231026,183600,62010,11810,11810,11810,11810,0
20231026,183500,62010,11810,11810,11810,11810,0
20231026,183400,62010,11810,11810,11810,11810,0
20231026,183300,62010,11810,11810,11810,11810,0
20231026,183200,62010,11810,11810,11810,11810,0
20231026,183100,62010,11810,11810,11810,11810,0
20231026,183000,62010,11810,11810,11810,11810,0
20231026,182900,62010,11810,11810,11810,11810,0
20231026,182800,62010,11810,11810,11810,11810,0
20231026,182700,62010,11810,11810,11810,11810,0
20231026,182600,62010,11810,11810,11810,11810,0
20231026,182500,62010,11810,11810,11810,11810,0
20231026,182400,62010,11810,11810,11810,11810,0
20231026,182300,62010,11810,11810,11810,11810,0
20231026,182200,62010,11810,11810,11810,11810,0
20231026,182100,62010,11810,11810,11810,11810,0
20231026,182000,62010,11810,11810,11810,11810,0
20231026,181900,62010,11810,11810,11810,11810,0
20231026,181800,62010,11810,11810,11810,11810,0
20231026,181700,62010,11810,11810,11810,11810,0
20231026,181600,62010,11810,11810,11810,11810,0
20231026,181500,62010,11810,11810,11810,11810,0
20231026,181400,62010,11810,11810,11810,11810,0
20231026,181300,62010,11810,11810,11810,11810,0
20231026,181200,62010,11810,11810,11810,11810,1
20231026,181100,62010,11810,11810,11810,11810,0
20231026,181000,62010,11810,11810,11810,11810,0
20231026,180900,62010,11810,11810,11810,11810,0
20231026,180800,62010,11810,11810,11810,11810,0
20231026,180700,62010,11810,11810,11810,11810,0
20231026,180600,62010,11810,11810,11810,11810,0
20231026,180500,62010,11810,11810,11810,11810,0
20231026,180400,62010,11810,11810,11810,11810,0
20231026,180300,62010,11810,11810,11810,11810,0
20231026,180200,62010,11810,11810,11810,11810,0
20231026,180100,62010,11810,11810,11810,11810,0
20231026,180000,62010,11810,11810,11810,11810,0
20231026,175900,62010,11810,11810,11810,11810,0
20231026,175800,62010,11810,11810,11810,11810,0
20231026,175700,62010,11810,11810,11810,11810,0
20231026,175600,62010,11810,11810,11810,11810,0
20231026,175500,62010,11810,11810,11810,11810,0
20231026,175400,62010,11810,11810,11810,11810,0
20231026,175300,62010,11810,11810,11810,11810,0
20231026,175200,62010,11810,11810,11810,11810,0
20231026,175100,62010,11810,11810,11810,11810,0
20231026,175000,62010,11810,11810,11810,11810,0
20231026,174900,62010,11810,11810,11810,11810,0
20231026,174800,62010,11810,11810,11810,11810,0
20231026,174700,62010,11810,11810,11810,11810,0
20231026,174600,62010,11810,11810,11810,11810,0
20231026,174500,62010,11810,11810,11810,11810,0
20231026,174400,62010,11810,11810,11810,11810,0
20231026,174300,62010,11810,11810,11810,11810,0
20231026,174200,62010,11810,11810,11810,11810,1
20231026,174100,62010,11810,11810,11810,11810,0
20231026,174000,62010,11810,11810,11810,11810,0
20231026,173900,62010,11810,11810,11810,11810,0
20231026,173800,62010,11810,11810,11810,11810,0
20231026,173700,62010,11810,11810,11810,11810,0
20231026,173600,62010,11810,11810,11810,11810,0
20231026,173500,62010,11810,11810,11810,11810,0
20231026,173400,62010,11810,11810,11810,11810,0
20231026,173300,62010,11810,11810,11810,11810,0
20231026,173200,62010,11810,11810,11810,11810,0
20231026,173100,62010,11810,11810,11810,11810,0
20231026,173000,62010,11810,11810,11810,11810,0
20231026,172900,62010,11810,11810,11810,11810,0
20231026,172800,62010,11810,11810,11810,11810,0
20231026,172700,62010,11810,11810,11810,11810,0
20231026,172600,62010,11810,11810,11810,11810,0
20231026,172500,62010,11810,11810,11810,11810,0
20231026,172400,62010,11810,11810,11810,11810,0
20231026,172300,62010,11810,11810,11810,11810,0
20231026,172200,62010,11810,11810,11810,11810,0
20231026,172100,62010,11810,11810,11810,11810,0
20231026,172000,62010,11810,11810,11810,11810,0
20231026,171900,62010,11810,11810,11810,11810,0
20231026,171800,62010,11810,11810,11810,11810,0
20231026,171700,62010,11810,11810,11810,11810,0
20231026,171600,62010,11810,11810,11810,11810,0
20231026,171500,62010,11810,11810,11810,11810,0
20231026,171400,62010,11810,11810,11810,11810,0
20231026,171300,62010,11810,11810,11810,11810,0
20231026,171200,62010,11810,11810,11810,11810,1
20231026,171100,62010,11810,11810,11810,11810,0
20231026,171000,62010,11810,11810,11810,11810,0
20231026,170900,62010,11810,11810,11810,11810,0
20231026,170800,62010,11810,11810,11810,11810,0
20231026,170700,62010,11810,11810,11810,11810,0
20231026,170600,62010,11810,11810,11810,11810,0
20231026,170500,62010,11810,11810,11810,11810,0
20231026,170400,62010,11810,11810,11810,11810,0
20231026,170300,62010,11810,11810,11810,11810,0
20231026,170200,62010,11810,11810,11810,11810,0
20231026,170100,62010,11810,11810,11810,11810,0
20231026,170000,62010,11810,11810,11810,11810,0
20231026,165900,62010,11810,11810,11810,11810,0
20231026,165800,62010,11810,11810,11810,11810,0
20231026,165700,62010,11810,11810,11810,11810,0
20231026,165600,62010,11810,11810,11810,11810,0
20231026,165500,62010,11810,11810,11810,11810,0
20231026,165400,62010,11810,11810,11810,11810,0
20231026,165300,62010,11810,11810,11810,11810,0
20231026,165200,62010,11810,11810,11810,11810,0
20231026,165100,62010,11810,11810,11810,11810,0
20231026,165000,62010,11810,11810,11810,11810,0
20231026,164900,62010,11810,11810,11810,11810,0
20231026,164800,62010,11810,11810,11810,11810,0
20231026,164700,62010,11810,11810,11810,11810,0
20231026,164600,62010,11810,11810,11810,11810,0
20231026,164500,62010,11810,11810,11810,11810,0
20231026,164400,62010,11810,11810,11810,11810,0
20231026,164300,62010,11810,11810,11810,11810,0
20231026,164200,62010,11810,11810,11810,11810,1
20231026,164100,62010,11810,11810,11810,11810,0
20231026,164000,62010,11810,11810,11810,11810,0
20231026,163900,62010,11810,11810,11810,11810,0
20231026,163800,62010,11810,11810,11810,11810,0
20231026,163700,62010,11810,11810,11810,11810,0
20231026,163600,62010,11810,11810,11810,11810,0
20231026,163500,62010,11810,11810,11810,11810,0
20231026,163400,62010,11810,11810,11810,11810,0
20231026,163300,62010,11810,11810,11810,11810,0
20231026,163200,62010,11810,11810,11810,11810,0
20231026,163100,62010,11810,11810,11810,11810,0
20231026,163000,62010,11810,11810,11810,11810,0
20231026,162900,62010,11810,11810,11810,11810,0
20231026,162800,62010,11810,11810,11810,11810,0
20231026,162700,62010,11810,11810,11810,11810,0
20231026,162600,62010,11810,11810,11810,11810,0
20231026,162500,62010,11810,11810,11810,11810,0
20231026,162400,62010,11810,11810,11810,11810,0
20231026,162300,62010,11810,11810,11810,11810,0
20231026,162200,62010,11810,11810,11810,11810,0
20231026,162100,62010,11810,11810,11810,11810,0
20231026,162000,62010,11810,11810,11810,11810,0
20231026,161900,62010,11810,11810,11810,11810,0
20231026,161800,62010,11810,11810,11810,11810,0
20231026,161700,62010,11810,11810,11810,11810,0
20231026,161600,62010,11810,11810,11810,11810,0
20231026,161500,62010,11810,11810,11810,11810,0
20231026,161400,62010,11810,11810,11810,11810,0
20231026,161300,62010,11810,11810,11810,11810,0
20231026,161200,62010,11810,11810,11810,11810,1
20231026,161100,62010,11810,11810,11810,11810,0
20231026,161000,62010,11810,11810,11810,11810,0
20231026,160900,62010,11810,11810,11810,11810,0
20231026,160800,62010,11810,11810,11810,11810,0
20231026,160700,62010,11810,11810,11810,11810,0
20231026,160600,62010,11810,11810,11810,11810,0
20231026,160500,62010,11810,11810,11810,11810,0
20231026,160400,62010,11810,11810,11810,11810,0
20231026,160300,62010,11810,11810,11810,11810,0
20231026,160200,62010,11810,11810,11810,11810,0
20231026,160100,62010,11810,11810,11810,11810,0
20231026,160000,62010,11810,11810,11810,11810,0
20231026,155900,62010,11810,11810,11810,11810,0
20231026,155800,62010,11810,11810,11810,11810,0
20231026,155700,62010,11810,11810,11810,11810,0
20231026,155600,62010,11810,11810,11810,11810,0
20231026,155500,62010,11810,11810,11810,11810,0
20231026,155400,62010,11810,11810,11810,11810,0
20231026,155300,62010,11810,11810,11810,11810,0
20231026,155200,62010,11810,11810,11810,11810,0
20231026,155100,62010,11810,11810,11810,11810,0
20231026,155000,62010,11810,11810,11810,11810,0
20231026,154900,62010,11810,11810,11810,11810,0
20231026,154800,62010,11810,11810,11810,11810,0
20231026,154700,62010,11810,11810,11810,11810,0
20231026,154600,62010,11810,11810,11810,11810,0
20231026,154500,62010,11810,11810,11810,11810,0
20231026,154400,62010,11810,11810,11810,11810,0
20231026,154300,62010,11810,11810,11810,11810,0
20231026,154200,62010,11810,11810,11810,11810,1
20231026,154100,62010,11810,11810,11810,11810,0
20231026,154000,62010,11810,11810,11810,11810,0
20231026,153900,62010,11810,11810,11810,11810,0
20231026,153800,62010,11810,11810,11810,11810,0
20231026,153700,62010,11810,11810,11810,11810,0
20231026,153600,62010,11810,11810,11810,11810,0
20231026,153500,62010,11810,11810,11810,11810,0
20231026,153400,62010,11810,11810,11810,11810,0
20231026,153300,62010,11810,11810,11810,11810,0
20231026,153200,62010,11810,11810,11810,11810,0
20231026,153100,62010,11810,11810,11810,11810,0
20231026,153000,62010,11810,11810,11810,11810,1
20231026,152900,50200,10040,10040,10040,10040,0
20231026,152800,50200,10040,10040,10040,10040,0
20231026,152700,50200,10040,10040,10040,10040,0
20231026,152600,50200,10040,10040,10040,10040,0
20231026,152500,50200,10040,10040,10040,10040,0
20231026,152400,50200,10040,10040,10040,10040,0
20231026,152300,50200,10040,10040,10040,10040,0
20231026,152200,50200,10040,10040,10040,10040,0
20231026,152100,50200,10040,10040,10040,10040,0
20231026,152000,50200,10040,10040,10040,10040,0
20231026,151900,50200,10040,10040,10040,10040,0
20231026,151800,50200,10040,10040,10040,10040,0
20231026,151700,50200,10040,10040,10040,10040,0
20231026,151600,50200,10040,10040,10040,10040,0
20231026,151500,50200,10040,10040,10040,10040,0
20231026,151400,50200,10040,10040,10040,10040,0
20231026,151300,50200,10040,10040,10040,10040,0
20231026,151200,50200,10040,10040,10040,10040,0
20231026,151100,50200,10040,10040,10040,10040,0
20231026,151000,50200,10040,10040,10040,10040,0
20231026,150900,50200,10040,10040,10040,10040,0
20231026,150800,50200,10040,10040,10040,10040,0
20231026,150700,50200,10040,10040,10040,10040,0
20231026,150600,50200,10040,10040,10040,10040,0
20231026,150500,50200,10040,10040,10040,10040,0
20231026,150400,50200,10040,10040,10040,10040,0
20231026,150300,50200,10040,10040,10040,10040,0
20231026,150200,50200,10040,10040,10040,10040,0
20231026,150100,50200,10040,10040,10040,10040,0
20231026,150000,50200,10040,10040,10040,10040,0
20231026,145900,50200,10040,10040,10040,10040,0
20231026,145800,50200,10040,10040,10040,10040,0
20231026,145700,50200,10040,10040,10040,10040,0
20231026,145600,50200,10040,10040,10040,10040,0
20231026,145500,50200,10040,10040,10040,10040,0
20231026,145400,50200,10040,10040,10040,10040,0
20231026,145300,50200,10040,10040,10040,10040,0
20231026,145200,50200,10040,10040,10040,10040,0
20231026,145100,50200,10040,10040,10040,10040,0
20231026,145000,50200,10040,10040,10040,10040,0
20231026,144900,50200,10040,10040,10040,10040,0
20231026,144800,50200,10040,10040,10040,10040,0
20231026,144700,50200,10040,10040,10040,10040,0
20231026,144600,50200,10040,10040,10040,10040,5
20231026,144500,0,11800,11800,11800,11800,0
20231026,144400,0,11800,11800,11800,11800,0
20231026,144300,0,11800,11800,11800,11800,0
20231026,144200,0,11800,11800,11800,11800,0
20231026,144100,0,11800,11800,11800,11800,0
20231026,144000,0,11800,11800,11800,11800,0
20231026,143900,0,11800,11800,11800,11800,0
20231026,143800,0,11800,11800,11800,11800,0
20231026,143700,0,11800,11800,11800,11800,0
20231026,143600,0,11800,11800,11800,11800,0
20231026,143500,0,11800,11800,11800,11800,0
20231026,143400,0,11800,11800,11800,11800,0
20231026,143300,0,11800,11800,11800,11800,0
20231026,143200,0,11800,11800,11800,11800,0
20231026,143100,0,11800,11800,11800,11800,0
20231026,143000,0,11800,11800,11800,11800,0
20231026,142900,0,11800,11800,11800,11800,0
20231026,142800,0,11800,11800,11800,11800,0
20231026,142700,0,11800,11800,11800,11800,0
20231026,142600,0,11800,11800,11800,11800,0
20231026,142500,0,11800,11800,11800,11800,0
20231026,142400,0,11800,11800,11800,11800,0
20231026,142300,0,11800,11800,11800,11800,0
20231026,142200,0,11800,11800,11800,11800,0
20231026,142100,0,11800,11800,11800,11800,0
20231026,142000,0,11800,11800,11800,11800,0
20231026,141900,0,11800,11800,11800,11800,0
20231026,141800,0,11800,11800,11800,11800,0
20231026,141700,0,11800,11800,11800,11800,0
20231026,141600,0,11800,11800,11800,11800,0
20231026,141500,0,11800,11800,11800,11800,0
20231026,141400,0,11800,11800,11800,11800,0
20231026,141300,0,11800,11800,11800,11800,0
20231026,141200,0,11800,11800,11800,11800,0
20231026,141100,0,11800,11800,11800,11800,0
20231026,141000,0,11800,11800,11800,11800,0
20231026,140900,0,11800,11800,11800,11800,0
20231026,140800,0,11800,11800,11800,11800,0
20231026,140700,0,11800,11800,11800,11800,0
20231026,140600,0,11800,11800,11800,11800,0
20231026,140500,0,11800,11800,11800,11800,0
20231026,140400,0,11800,11800,11800,11800,0
20231026,140300,0,11800,11800,11800,11800,0
20231026,140200,0,11800,11800,11800,11800,0
20231026,140100,0,11800,11800,11800,11800,0
20231026,140000,0,11800,11800,11800,11800,0
20231026,135900,0,11800,11800,11800,11800,0
20231026,135800,0,11800,11800,11800,11800,0
20231026,135700,0,11800,11800,11800,11800,0
20231026,135600,0,11800,11800,11800,11800,0
20231026,135500,0,11800,11800,11800,11800,0
20231026,135400,0,11800,11800,11800,11800,0
20231026,135300,0,11800,11800,11800,11800,0
20231026,135200,0,11800,11800,11800,11800,0
20231026,135100,0,11800,11800,11800,11800,0
20231026,135000,0,11800,11800,11800,11800,0
20231026,134900,0,11800,11800,11800,11800,0
20231026,134800,0,11800,11800,11800,11800,0
20231026,134700,0,11800,11800,11800,11800,0
20231026,134600,0,11800,11800,11800,11800,0
20231026,134500,0,11800,11800,11800,11800,0
20231026,134400,0,11800,11800,11800,11800,0
20231026,134300,0,11800,11800,11800,11800,0
20231026,134200,0,11800,11800,11800,11800,0
20231026,134100,0,11800,11800,11800,11800,0
20231026,134000,0,11800,11800,11800,11800,0
20231026,133900,0,11800,11800,11800,11800,0
20231026,133800,0,11800,11800,11800,11800,0
20231026,133700,0,11800,11800,11800,11800,0
20231026,133600,0,11800,11800,11800,11800,0
20231026,133500,0,11800,11800,11800,11800,0
20231026,133400,0,11800,11800,11800,11800,0
20231026,133300,0,11800,11800,11800,11800,0
20231026,133200,0,11800,11800,11800,11800,0
20231026,133100,0,11800,11800,11800,11800,0
20231026,133000,0,11800,11800,11800,11800,0
20231026,132900,0,11800,11800,11800,11800,0
20231026,132800,0,11800,11800,11800,11800,0
20231026,132700,0,11800,11800,11800,11800,0
20231026,132600,0,11800,11800,11800,11800,0
20231026,132500,0,11800,11800,11800,11800,0
20231026,132400,0,11800,11800,11800,11800,0
20231026,132300,0,11800,11800,11800,11800,0
20231026,132200,0,11800,11800,11800,11800,0
20231026,132100,0,11800,11800,11800,11800,0
20231026,132000,0,11800,11800,11800,11800,0
20231026,131900,0,11800,11800,11800,11800,0
20231026,131800,0,11800,11800,11800,11800,0
20231026,131700,0,11800,11800,11800,11800,0
20231026,131600,0,11800,11800,11800,11800,0
20231026,131500,0,11800,11800,11800,11800,0
20231026,131400,0,11800,11800,11800,11800,0
20231026,131300,0,11800,11800,11800,11800,0
20231026,131200,0,11800,11800,11800,11800,0
20231026,131100,0,11800,11800,11800,11800,0
20231026,131000,0,11800,11800,11800,11800,0
20231026,130900,0,11800,11800,11800,11800,0
20231026,130800,0,11800,11800,11800,11800,0
20231026,130700,0,11800,11800,11800,11800,0
20231026,130600,0,11800,11800,11800,11800,0
20231026,130500,0,11800,11800,11800,11800,0
20231026,130400,0,11800,11800,11800,11800,0
20231026,130300,0,11800,11800,11800,11800,0
20231026,130200,0,11800,11800,11800,11800,0
20231026,130100,0,11800,11800,11800,11800,0
20231026,130000,0,11800,11800,11800,11800,0
20231026,125900,0,11800,11800,11800,11800,0
20231026,125800,0,11800,11800,11800,11800,0
20231026,125700,0,11800,11800,11800,11800,0
20231026,125600,0,11800,11800,11800,11800,0
20231026,125500,0,11800,11800,11800,11800,0
20231026,125400,0,11800,11800,11800,11800,0
20231026,125300,0,11800,11800,11800,11800,0
20231026,125200,0,11800,11800,11800,11800,0
20231026,125100,0,11800,11800,11800,11800,0
20231026,125000,0,11800,11800,11800,11800,0
20231026,124900,0,11800,11800,11800,11800,0
20231026,124800,0,11800,11800,11800,11800,0
20231026,124700,0,11800,11800,11800,11800,0
20231026,124600,0,11800,11800,11800,11800,0
20231026,124500,0,11800,11800,11800,11800,0
20231026,124400,0,11800,11800,11800,11800,0
20231026,124300,0,11800,11800,11800,11800,0
20231026,124200,0,11800,11800,11800,11800,0
20231026,124100,0,11800,11800,11800,11800,0
20231026,124000,0,11800,11800,11800,11800,0
20231026,123900,0,11800,11800,11800,11800,0
20231026,123800,0,11800,11800,11800,11800,0
20231026,123700,0,11800,11800,11800,11800,0
20231026,123600,0,11800,11800,11800,11800,0
20231026,123500,0,11800,11800,11800,11800,0
20231026,123400,0,11800,11800,11800,11800,0
20231026,123300,0,11800,11800,11800,11800,0
20231026,123200,0,11800,11800,11800,11800,0
20231026,123100,0,11800,11800,11800,11800,0
20231026,123000,0,11800,11800,11800,11800,0
20231026,122900,0,11800,11800,11800,11800,0
20231026,122800,0,11800,11800,11800,11800,0
20231026,122700,0,11800,11800,11800,11800,0
20231026,122600,0,11800,11800,11800,11800,0
20231026,122500,0,11800,11800,11800,11800,0
20231026,122400,0,11800,11800,11800,11800,0
20231026,122300,0,11800,11800,11800,11800,0
20231026,122200,0,11800,11800,11800,11800,0
20231026,122100,0,11800,11800,11800,11800,0
20231026,122000,0,11800,11800,11800,11800,0
20231026,121900,0,11800,11800,11800,11800,0
20231026,121800,0,11800,11800,11800,11800,0
20231026,121700,0,11800,11800,11800,11800,0
20231026,121600,0,11800,11800,11800,11800,0
20231026,121500,0,11800,11800,11800,11800,0
20231026,121400,0,11800,11800,11800,11800,0
20231026,121300,0,11800,11800,11800,11800,0
20231026,121200,0,11800,11800,11800,11800,0
20231026,121100,0,11800,11800,11800,11800,0
20231026,121000,0,11800,11800,11800,11800,0
20231026,120900,0,11800,11800,11800,11800,0
20231026,120800,0,11800,11800,11800,11800,0
20231026,120700,0,11800,11800,11800,11800,0
20231026,120600,0,11800,11800,11800,11800,0
20231026,120500,0,11800,11800,11800,11800,0
20231026,120400,0,11800,11800,11800,11800,0
20231026,120300,0,11800,11800,11800,11800,0
20231026,120200,0,11800,11800,11800,11800,0
20231026,120100,0,11800,11800,11800,11800,0
20231026,120000,0,11800,11800,11800,11800,0
20231026,115900,0,11800,11800,11800,11800,0
20231026,115800,0,11800,11800,11800,11800,0
20231026,115700,0,11800,11800,11800,11800,0
20231026,115600,0,11800,11800,11800,11800,0
20231026,115500,0,11800,11800,11800,11800,0
20231026,115400,0,11800,11800,11800,11800,0
20231026,115300,0,11800,11800,11800,11800,0
20231026,115200,0,11800,11800,11800,11800,0
20231026,115100,0,11800,11800,11800,11800,0
20231026,115000,0,11800,11800,11800,11800,0
20231026,114900,0,11800,11800,11800,11800,0
20231026,114800,0,11800,11800,11800,11800,0
20231026,114700,0,11800,11800,11800,11800,0
20231026,114600,0,11800,11800,11800,11800,0
20231026,114500,0,11800,11800,11800,11800,0
20231026,114400,0,11800,11800,11800,11800,0
20231026,114300,0,11800,11800,11800,11800,0
20231026,114200,0,11800,11800,11800,11800,0
20231026,114100,0,11800,11800,11800,11800,0
20231026,114000,0,11800,11800,11800,11800,0
20231026,113900,0,11800,11800,11800,11800,0
20231026,113800,0,11800,11800,11800,11800,0
20231026,113700,0,11800,11800,11800,11800,0
20231026,113600,0,11800,11800,11800,11800,0
20231026,113500,0,11800,11800,11800,11800,0
20231026,113400,0,11800,11800,11800,11800,0
20231026,113300,0,11800,11800,11800,11800,0
20231026,113200,0,11800,11800,11800,11800,0
20231026,113100,0,11800,11800,11800,11800,0
20231026,113000,0,11800,11800,11800,11800,0
20231026,112900,0,11800,11800,11800,11800,0
20231026,112800,0,11800,11800,11800,11800,0
20231026,112700,0,11800,11800,11800,11800,0
20231026,112600,0,11800,11800,11800,11800,0
20231026,112500,0,11800,11800,11800,11800,0
20231026,112400,0,11800,11800,11800,11800,0
20231026,112300,0,11800,11800,11800,11800,0
20231026,112200,0,11800,11800,11800,11800,0
20231026,112100,0,11800,11800,11800,11800,0
20231026,112000,0,11800,11800,11800,11800,0
20231026,111900,0,11800,11800,11800,11800,0
20231026,111800,0,11800,11800,11800,11800,0
20231026,111700,0,11800,11800,11800,11800,0
20231026,111600,0,11800,11800,11800,11800,0
20231026,111500,0,11800,11800,11800,11800,0
20231026,111400,0,11800,11800,11800,11800,0
20231026,111300,0,11800,11800,11800,11800,0
20231026,111200,0,11800,11800,11800,11800,0
20231026,111100,0,11800,11800,11800,11800,0
20231026,111000,0,11800,11800,11800,11800,0
20231026,110900,0,11800,11800,11800,11800,0
20231026,110800,0,11800,11800,11800,11800,0
20231026,110700,0,11800,11800,11800,11800,0
20231026,110600,0,11800,11800,11800,11800,0
20231026,110500,0,11800,11800,11800,11800,0
20231026,110400,0,11800,11800,11800,11800,0
20231026,110300,0,11800,11800,11800,11800,0
20231026,110200,0,11800,11800,11800,11800,0
20231026,110100,0,11800,11800,11800,11800,0
20231026,110000,0,11800,11800,11800,11800,0
20231026,105900,0,11800,11800,11800,11800,0
20231026,105800,0,11800,11800,11800,11800,0
20231026,105700,0,11800,11800,11800,11800,0
20231026,105600,0,11800,11800,11800,11800,0
20231026,105500,0,11800,11800,11800,11800,0
20231026,105400,0,11800,11800,11800,11800,0
20231026,105300,0,11800,11800,11800,11800,0
20231026,105200,0,11800,11800,11800,11800,0
20231026,105100,0,11800,11800,11800,11800,0
20231026,105000,0,11800,11800,11800,11800,0
20231026,104900,0,11800,11800,11800,11800,0
20231026,104800,0,11800,11800,11800,11800,0
20231026,104700,0,11800,11800,11800,11800,0
20231026,104600,0,11800,11800,11800,11800,0
20231026,104500,0,11800,11800,11800,11800,0
20231026,104400,0,11800,11800,11800,11800,0
20231026,104300,0,11800,11800,11800,11800,0
20231026,104200,0,11800,11800,11800,11800,0
20231026,104100,0,11800,11800,11800,11800,0
20231026,104000,0,11800,11800,11800,11800,0
20231026,103900,0,11800,11800,11800,11800,0
20231026,103800,0,11800,11800,11800,11800,0
20231026,103700,0,11800,11800,11800,11800,0
20231026,103600,0,11800,11800,11800,11800,0
20231026,103500,0,11800,11800,11800,11800,0
20231026,103400,0,11800,11800,11800,11800,0
20231026,103300,0,11800,11800,11800,11800,0
20231026,103200,0,11800,11800,11800,11800,0
20231026,103100,0,11800,11800,11800,11800,0
20231026,103000,0,11800,11800,11800,11800,0
20231026,102900,0,11800,11800,11800,11800,0
20231026,102800,0,11800,11800,11800,11800,0
20231026,102700,0,11800,11800,11800,11800,0
20231026,102600,0,11800,11800,11800,11800,0
20231026,102500,0,11800,11800,11800,11800,0
20231026,102400,0,11800,11800,11800,11800,0
20231026,102300,0,11800,11800,11800,11800,0
20231026,102200,0,11800,11800,11800,11800,0
20231026,102100,0,11800,11800,11800,11800,0
20231026,102000,0,11800,11800,11800,11800,0
20231026,101900,0,11800,11800,11800,11800,0
20231026,101800,0,11800,11800,11800,11800,0
20231026,101700,0,11800,11800,11800,11800,0
20231026,101600,0,11800,11800,11800,11800,0
20231026,101500,0,11800,11800,11800,11800,0
20231026,101400,0,11800,11800,11800,11800,0
20231026,101300,0,11800,11800,11800,11800,0
20231026,101200,0,11800,11800,11800,11800,0
20231026,101100,0,11800,11800,11800,11800,0
20231026,101000,0,11800,11800,11800,11800,0
20231026,100900,0,11800,11800,11800,11800,0
20231026,100800,0,11800,11800,11800,11800,0
20231026,100700,0,11800,11800,11800,11800,0
20231026,100600,0,11800,11800,11800,11800,0
20231026,100500,0,11800,11800,11800,11800,0
20231026,100400,0,11800,11800,11800,11800,0
20231026,100300,0,11800,11800,11800,11800,0
20231026,100200,0,11800,11800,11800,11800,0
20231026,100100,0,11800,11800,11800,11800,0
20231026,100000,0,11800,11800,11800,11800,0
20231026,095900,0,11800,11800,11800,11800,0
20231026,095800,0,11800,11800,11800,11800,0
20231026,095700,0,11800,11800,11800,11800,0
20231026,095600,0,11800,11800,11800,11800,0
20231026,095500,0,11800,11800,11800,11800,0
20231026,095400,0,11800,11800,11800,11800,0
20231026,095300,0,11800,11800,11800,11800,0
20231026,095200,0,11800,11800,11800,11800,0
20231026,095100,0,11800,11800,11800,11800,0
20231026,095000,0,11800,11800,11800,11800,0
20231026,094900,0,11800,11800,11800,11800,0
20231026,094800,0,11800,11800,11800,11800,0
20231026,094700,0,11800,11800,11800,11800,0
20231026,094600,0,11800,11800,11800,11800,0
20231026,094500,0,11800,11800,11800,11800,0
20231026,094400,0,11800,11800,11800,11800,0
20231026,094300,0,11800,11800,11800,11800,0
20231026,094200,0,11800,11800,11800,11800,0
20231026,094100,0,11800,11800,11800,11800,0
20231026,094000,0,11800,11800,11800,11800,0
20231026,093900,0,11800,11800,11800,11800,0
20231026,093800,0,11800,11800,11800,11800,0
20231026,093700,0,11800,11800,11800,11800,0
20231026,093600,0,11800,11800,11800,11800,0
20231026,093500,0,11800,11800,11800,11800,0
20231026,093400,0,11800,11800,11800,11800,0
20231026,093300,0,11800,11800,11800,11800,0
20231026,093200,0,11800,11800,11800,11800,0
20231026,093100,0,11800,11800,11800,11800,0
20231026,093000,0,11800,11800,11800,11800,0
20231026,092900,0,11800,11800,11800,11800,0
20231026,092800,0,11800,11800,11800,11800,0
20231026,092700,0,11800,11800,11800,11800,0
20231026,092600,0,11800,11800,11800,11800,0
20231026,092500,0,11800,11800,11800,11800,0
20231026,092400,0,11800,11800,11800,11800,0
20231026,092300,0,11800,11800,11800,11800,0
20231026,092200,0,11800,11800,11800,11800,0
20231026,092100,0,11800,11800,11800,11800,0
20231026,092000,0,11800,11800,11800,11800,0
20231026,091900,0,11800,11800,11800,11800,0
20231026,091800,0,11800,11800,11800,11800,0
20231026,091700,0,11800,11800,11800,11800,0
20231026,091600,0,11800,11800,11800,11800,0
20231026,091500,0,11800,11800,11800,11800,0
20231026,091400,0,11800,11800,11800,11800,0
20231026,091300,0,11800,11800,11800,11800,0
20231026,091200,0,11800,11800,11800,11800,0
20231026,091100,0,11800,11800,11800,11800,0
20231026,091000,0,11800,11800,11800,11800,0
20231026,090900,0,11800,11800,11800,11800,0
20231026,090800,0,11800,11800,11800,11800,0
20231026,090700,0,11800,11800,11800,11800,0
20231026,090600,0,11800,11800,11800,11800,0
20231026,090500,0,11800,11800,11800,11800,0
20231026,090400,0,11800,11800,11800,11800,0
20231026,090300,0,11800,11800,11800,11800,0
20231026,090200,0,11800,11800,11800,11800,0
20231026,090100,0,11800,11800,11800,11800,0
20231026,090000,0,11800,11800,11800,11800,0