KissMeData/199150/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,201300,3513200,5000,5000,5000,5000,10
20231025,201200,3513200,5000,5000,5000,5000,0
20231025,201100,3513200,5000,5000,5000,5000,0
20231025,201000,3513200,5000,5000,5000,5000,0
20231025,200900,3513200,5000,5000,5000,5000,0
20231025,200800,3513200,5000,5000,5000,5000,0
20231025,200700,3513200,5000,5000,5000,5000,0
20231025,200600,3513200,5000,5000,5000,5000,0
20231025,200500,3513200,5000,5000,5000,5000,0
20231025,200400,3513200,5000,5000,5000,5000,0
20231025,200300,3513200,5000,5000,5000,5000,0
20231025,200200,3513200,5000,5000,5000,5000,0
20231025,200100,3513200,5000,5000,5000,5000,0
20231025,200000,3513200,5000,5000,5000,5000,0
20231025,195900,3513200,5000,5000,5000,5000,0
20231025,195800,3513200,5000,5000,5000,5000,0
20231025,195700,3513200,5000,5000,5000,5000,0
20231025,195600,3513200,5000,5000,5000,5000,0
20231025,195500,3513200,5000,5000,5000,5000,0
20231025,195400,3513200,5000,5000,5000,5000,0
20231025,195300,3513200,5000,5000,5000,5000,0
20231025,195200,3513200,5000,5000,5000,5000,0
20231025,195100,3513200,5000,5000,5000,5000,0
20231025,195000,3513200,5000,5000,5000,5000,0
20231025,194900,3513200,5000,5000,5000,5000,0
20231025,194800,3513200,5000,5000,5000,5000,0
20231025,194700,3513200,5000,5000,5000,5000,0
20231025,194600,3513200,5000,5000,5000,5000,0
20231025,194500,3513200,5000,5000,5000,5000,0
20231025,194400,3513200,5000,5000,5000,5000,0
20231025,194300,3513200,5000,5000,5000,5000,10
20231025,194200,3513200,5000,5000,5000,5000,0
20231025,194100,3513200,5000,5000,5000,5000,0
20231025,194000,3513200,5000,5000,5000,5000,0
20231025,193900,3513200,5000,5000,5000,5000,0
20231025,193800,3513200,5000,5000,5000,5000,0
20231025,193700,3513200,5000,5000,5000,5000,0
20231025,193600,3513200,5000,5000,5000,5000,0
20231025,193500,3513200,5000,5000,5000,5000,0
20231025,193400,3513200,5000,5000,5000,5000,0
20231025,193300,3513200,5000,5000,5000,5000,0
20231025,193200,3513200,5000,5000,5000,5000,0
20231025,193100,3513200,5000,5000,5000,5000,0
20231025,193000,3513200,5000,5000,5000,5000,0
20231025,192900,3513200,5000,5000,5000,5000,0
20231025,192800,3513200,5000,5000,5000,5000,0
20231025,192700,3513200,5000,5000,5000,5000,0
20231025,192600,3513200,5000,5000,5000,5000,0
20231025,192500,3513200,5000,5000,5000,5000,0
20231025,192400,3513200,5000,5000,5000,5000,0
20231025,192300,3513200,5000,5000,5000,5000,0
20231025,192200,3513200,5000,5000,5000,5000,0
20231025,192100,3513200,5000,5000,5000,5000,0
20231025,192000,3513200,5000,5000,5000,5000,0
20231025,191900,3513200,5000,5000,5000,5000,0
20231025,191800,3513200,5000,5000,5000,5000,0
20231025,191700,3513200,5000,5000,5000,5000,0
20231025,191600,3513200,5000,5000,5000,5000,0
20231025,191500,3513200,5000,5000,5000,5000,0
20231025,191400,3513200,5000,5000,5000,5000,0
20231025,191300,3513200,5000,5000,5000,5000,10
20231025,191200,3513200,5000,5000,5000,5000,0
20231025,191100,3513200,5000,5000,5000,5000,0
20231025,191000,3513200,5000,5000,5000,5000,0
20231025,190900,3513200,5000,5000,5000,5000,0
20231025,190800,3513200,5000,5000,5000,5000,0
20231025,190700,3513200,5000,5000,5000,5000,0
20231025,190600,3513200,5000,5000,5000,5000,0
20231025,190500,3513200,5000,5000,5000,5000,0
20231025,190400,3513200,5000,5000,5000,5000,0
20231025,190300,3513200,5000,5000,5000,5000,0
20231025,190200,3513200,5000,5000,5000,5000,0
20231025,190100,3513200,5000,5000,5000,5000,0
20231025,190000,3513200,5000,5000,5000,5000,0
20231025,185900,3513200,5000,5000,5000,5000,0
20231025,185800,3513200,5000,5000,5000,5000,0
20231025,185700,3513200,5000,5000,5000,5000,0
20231025,185600,3513200,5000,5000,5000,5000,0
20231025,185500,3513200,5000,5000,5000,5000,0
20231025,185400,3513200,5000,5000,5000,5000,0
20231025,185300,3513200,5000,5000,5000,5000,0
20231025,185200,3513200,5000,5000,5000,5000,0
20231025,185100,3513200,5000,5000,5000,5000,0
20231025,185000,3513200,5000,5000,5000,5000,0
20231025,184900,3513200,5000,5000,5000,5000,0
20231025,184800,3513200,5000,5000,5000,5000,0
20231025,184700,3513200,5000,5000,5000,5000,0
20231025,184600,3513200,5000,5000,5000,5000,0
20231025,184500,3513200,5000,5000,5000,5000,0
20231025,184400,3513200,5000,5000,5000,5000,0
20231025,184300,3513200,5000,5000,5000,5000,10
20231025,184200,3513200,5000,5000,5000,5000,0
20231025,184100,3513200,5000,5000,5000,5000,0
20231025,184000,3513200,5000,5000,5000,5000,0
20231025,183900,3513200,5000,5000,5000,5000,0
20231025,183800,3513200,5000,5000,5000,5000,0
20231025,183700,3513200,5000,5000,5000,5000,0
20231025,183600,3513200,5000,5000,5000,5000,0
20231025,183500,3513200,5000,5000,5000,5000,0
20231025,183400,3513200,5000,5000,5000,5000,0
20231025,183300,3513200,5000,5000,5000,5000,0
20231025,183200,3513200,5000,5000,5000,5000,0
20231025,183100,3513200,5000,5000,5000,5000,0
20231025,183000,3513200,5000,5000,5000,5000,0
20231025,182900,3513200,5000,5000,5000,5000,0
20231025,182800,3513200,5000,5000,5000,5000,0
20231025,182700,3513200,5000,5000,5000,5000,0
20231025,182600,3513200,5000,5000,5000,5000,0
20231025,182500,3513200,5000,5000,5000,5000,0
20231025,182400,3513200,5000,5000,5000,5000,0
20231025,182300,3513200,5000,5000,5000,5000,0
20231025,182200,3513200,5000,5000,5000,5000,0
20231025,182100,3513200,5000,5000,5000,5000,0
20231025,182000,3513200,5000,5000,5000,5000,0
20231025,181900,3513200,5000,5000,5000,5000,0
20231025,181800,3513200,5000,5000,5000,5000,0
20231025,181700,3513200,5000,5000,5000,5000,0
20231025,181600,3513200,5000,5000,5000,5000,0
20231025,181500,3513200,5000,5000,5000,5000,0
20231025,181400,3513200,5000,5000,5000,5000,0
20231025,181300,3513200,5000,5000,5000,5000,10
20231025,181200,3513200,5000,5000,5000,5000,0
20231025,181100,3513200,5000,5000,5000,5000,0
20231025,181000,3513200,5000,5000,5000,5000,0
20231025,180900,3513200,5000,5000,5000,5000,0
20231025,180800,3513200,5000,5000,5000,5000,0
20231025,180700,3513200,5000,5000,5000,5000,0
20231025,180600,3513200,5000,5000,5000,5000,0
20231025,180500,3513200,5000,5000,5000,5000,0
20231025,180400,3513200,5000,5000,5000,5000,0
20231025,180300,3513200,5000,5000,5000,5000,0
20231025,180200,3513200,5000,5000,5000,5000,0
20231025,180100,3513200,5000,5000,5000,5000,0
20231025,180000,3513200,5000,5000,5000,5000,0
20231025,175900,3513200,5000,5000,5000,5000,0
20231025,175800,3513200,5000,5000,5000,5000,0
20231025,175700,3513200,5000,5000,5000,5000,0
20231025,175600,3513200,5000,5000,5000,5000,0
20231025,175500,3513200,5000,5000,5000,5000,0
20231025,175400,3513200,5000,5000,5000,5000,0
20231025,175300,3513200,5000,5000,5000,5000,0
20231025,175200,3513200,5000,5000,5000,5000,0
20231025,175100,3513200,5000,5000,5000,5000,0
20231025,175000,3513200,5000,5000,5000,5000,0
20231025,174900,3513200,5000,5000,5000,5000,0
20231025,174800,3513200,5000,5000,5000,5000,0
20231025,174700,3513200,5000,5000,5000,5000,0
20231025,174600,3513200,5000,5000,5000,5000,0
20231025,174500,3513200,5000,5000,5000,5000,0
20231025,174400,3513200,5000,5000,5000,5000,0
20231025,174300,3513200,5000,5000,5000,5000,10
20231025,174200,3513200,5000,5000,5000,5000,0
20231025,174100,3513200,5000,5000,5000,5000,0
20231025,174000,3513200,5000,5000,5000,5000,0
20231025,173900,3513200,5000,5000,5000,5000,0
20231025,173800,3513200,5000,5000,5000,5000,0
20231025,173700,3513200,5000,5000,5000,5000,0
20231025,173600,3513200,5000,5000,5000,5000,0
20231025,173500,3513200,5000,5000,5000,5000,0
20231025,173400,3513200,5000,5000,5000,5000,0
20231025,173300,3513200,5000,5000,5000,5000,0
20231025,173200,3513200,5000,5000,5000,5000,0
20231025,173100,3513200,5000,5000,5000,5000,0
20231025,173000,3513200,5000,5000,5000,5000,0
20231025,172900,3513200,5000,5000,5000,5000,0
20231025,172800,3513200,5000,5000,5000,5000,0
20231025,172700,3513200,5000,5000,5000,5000,0
20231025,172600,3513200,5000,5000,5000,5000,0
20231025,172500,3513200,5000,5000,5000,5000,0
20231025,172400,3513200,5000,5000,5000,5000,0
20231025,172300,3513200,5000,5000,5000,5000,0
20231025,172200,3513200,5000,5000,5000,5000,0
20231025,172100,3513200,5000,5000,5000,5000,0
20231025,172000,3513200,5000,5000,5000,5000,0
20231025,171900,3513200,5000,5000,5000,5000,0
20231025,171800,3513200,5000,5000,5000,5000,0
20231025,171700,3513200,5000,5000,5000,5000,0
20231025,171600,3513200,5000,5000,5000,5000,0
20231025,171500,3513200,5000,5000,5000,5000,0
20231025,171400,3513200,5000,5000,5000,5000,0
20231025,171300,3513200,5000,5000,5000,5000,10
20231025,171200,3513200,5000,5000,5000,5000,0
20231025,171100,3513200,5000,5000,5000,5000,0
20231025,171000,3513200,5000,5000,5000,5000,0
20231025,170900,3513200,5000,5000,5000,5000,0
20231025,170800,3513200,5000,5000,5000,5000,0
20231025,170700,3513200,5000,5000,5000,5000,0
20231025,170600,3513200,5000,5000,5000,5000,0
20231025,170500,3513200,5000,5000,5000,5000,0
20231025,170400,3513200,5000,5000,5000,5000,0
20231025,170300,3513200,5000,5000,5000,5000,0
20231025,170200,3513200,5000,5000,5000,5000,0
20231025,170100,3513200,5000,5000,5000,5000,0
20231025,170000,3513200,5000,5000,5000,5000,0
20231025,165900,3513200,5000,5000,5000,5000,0
20231025,165800,3513200,5000,5000,5000,5000,0
20231025,165700,3513200,5000,5000,5000,5000,0
20231025,165600,3513200,5000,5000,5000,5000,0
20231025,165500,3513200,5000,5000,5000,5000,0
20231025,165400,3513200,5000,5000,5000,5000,0
20231025,165300,3513200,5000,5000,5000,5000,0
20231025,165200,3513200,5000,5000,5000,5000,0
20231025,165100,3513200,5000,5000,5000,5000,0
20231025,165000,3513200,5000,5000,5000,5000,0
20231025,164900,3513200,5000,5000,5000,5000,0
20231025,164800,3513200,5000,5000,5000,5000,0
20231025,164700,3513200,5000,5000,5000,5000,0
20231025,164600,3513200,5000,5000,5000,5000,0
20231025,164500,3513200,5000,5000,5000,5000,0
20231025,164400,3513200,5000,5000,5000,5000,0
20231025,164300,3513200,5000,5000,5000,5000,10
20231025,164200,3513200,5000,5000,5000,5000,0
20231025,164100,3513200,5000,5000,5000,5000,0
20231025,164000,3513200,5000,5000,5000,5000,0
20231025,163900,3513200,5000,5000,5000,5000,0
20231025,163800,3513200,5000,5000,5000,5000,0
20231025,163700,3513200,5000,5000,5000,5000,0
20231025,163600,3513200,5000,5000,5000,5000,0
20231025,163500,3513200,5000,5000,5000,5000,0
20231025,163400,3513200,5000,5000,5000,5000,0
20231025,163300,3513200,5000,5000,5000,5000,0
20231025,163200,3513200,5000,5000,5000,5000,0
20231025,163100,3513200,5000,5000,5000,5000,0
20231025,163000,3513200,5000,5000,5000,5000,0
20231025,162900,3513200,5000,5000,5000,5000,0
20231025,162800,3513200,5000,5000,5000,5000,0
20231025,162700,3513200,5000,5000,5000,5000,0
20231025,162600,3513200,5000,5000,5000,5000,0
20231025,162500,3513200,5000,5000,5000,5000,0
20231025,162400,3513200,5000,5000,5000,5000,0
20231025,162300,3513200,5000,5000,5000,5000,0
20231025,162200,3513200,5000,5000,5000,5000,0
20231025,162100,3513200,5000,5000,5000,5000,0
20231025,162000,3513200,5000,5000,5000,5000,0
20231025,161900,3513200,5000,5000,5000,5000,0
20231025,161800,3513200,5000,5000,5000,5000,0
20231025,161700,3513200,5000,5000,5000,5000,0
20231025,161600,3513200,5000,5000,5000,5000,0
20231025,161500,3513200,5000,5000,5000,5000,0
20231025,161400,3513200,5000,5000,5000,5000,0
20231025,161300,3513200,5000,5000,5000,5000,10
20231025,161200,3513200,5000,5000,5000,5000,0
20231025,161100,3513200,5000,5000,5000,5000,0
20231025,161000,3513200,5000,5000,5000,5000,0
20231025,160900,3513200,5000,5000,5000,5000,0
20231025,160800,3513200,5000,5000,5000,5000,0
20231025,160700,3513200,5000,5000,5000,5000,0
20231025,160600,3513200,5000,5000,5000,5000,0
20231025,160500,3513200,5000,5000,5000,5000,0
20231025,160400,3513200,5000,5000,5000,5000,0
20231025,160300,3513200,5000,5000,5000,5000,0
20231025,160200,3513200,5000,5000,5000,5000,0
20231025,160100,3513200,5000,5000,5000,5000,0
20231025,160000,3513200,5000,5000,5000,5000,0
20231025,155900,3513200,5000,5000,5000,5000,0
20231025,155800,3513200,5000,5000,5000,5000,0
20231025,155700,3513200,5000,5000,5000,5000,0
20231025,155600,3513200,5000,5000,5000,5000,0
20231025,155500,3513200,5000,5000,5000,5000,0
20231025,155400,3513200,5000,5000,5000,5000,0
20231025,155300,3513200,5000,5000,5000,5000,0
20231025,155200,3513200,5000,5000,5000,5000,0
20231025,155100,3513200,5000,5000,5000,5000,0
20231025,155000,3513200,5000,5000,5000,5000,0
20231025,154900,3513200,5000,5000,5000,5000,0
20231025,154800,3513200,5000,5000,5000,5000,0
20231025,154700,3513200,5000,5000,5000,5000,0
20231025,154600,3513200,5000,5000,5000,5000,0
20231025,154500,3513200,5000,5000,5000,5000,0
20231025,154400,3513200,5000,5000,5000,5000,0
20231025,154300,3513200,5000,5000,5000,5000,10
20231025,154200,3513200,5000,5000,5000,5000,0
20231025,154100,3513200,5000,5000,5000,5000,0
20231025,154000,3513200,5000,5000,5000,5000,0
20231025,153900,3513200,5000,5000,5000,5000,0
20231025,153800,3513200,5000,5000,5000,5000,0
20231025,153700,3513200,5000,5000,5000,5000,0
20231025,153600,3513200,5000,5000,5000,5000,0
20231025,153500,3513200,5000,5000,5000,5000,0
20231025,153400,3513200,5000,5000,5000,5000,0
20231025,153300,3513200,5000,5000,5000,5000,0
20231025,153200,3513200,5000,5000,5000,5000,0
20231025,153100,3513200,5000,5000,5000,5000,0
20231025,153000,3513200,5000,5000,5000,5000,10
20231025,152900,3463200,5200,5200,5200,5200,0
20231025,152800,3463200,5200,5200,5200,5200,0
20231025,152700,3463200,5200,5200,5200,5200,0
20231025,152600,3463200,5200,5200,5200,5200,0
20231025,152500,3463200,5200,5200,5200,5200,0
20231025,152400,3463200,5200,5200,5200,5200,0
20231025,152300,3463200,5200,5200,5200,5200,0
20231025,152200,3463200,5200,5200,5200,5200,0
20231025,152100,3463200,5200,5200,5200,5200,0
20231025,152000,3463200,5200,5200,5200,5200,0
20231025,151900,3463200,5200,5200,5200,5200,0
20231025,151800,3463200,5200,5200,5200,5200,0
20231025,151700,3463200,5200,5200,5200,5200,0
20231025,151600,3463200,5200,5200,5200,5200,0
20231025,151500,3463200,5200,5200,5200,5200,0
20231025,151400,3463200,5200,5200,5200,5200,0
20231025,151300,3463200,5200,5200,5200,5200,0
20231025,151200,3463200,5200,5200,5200,5200,0
20231025,151100,3463200,5200,5200,5200,5200,0
20231025,151000,3463200,5200,5200,5200,5200,0
20231025,150900,3463200,5200,5200,5200,5200,0
20231025,150800,3463200,5200,5200,5200,5200,0
20231025,150700,3463200,5200,5200,5200,5200,0
20231025,150600,3463200,5200,5200,5200,5200,0
20231025,150500,3463200,5200,5200,5200,5200,0
20231025,150400,3463200,5200,5200,5200,5200,0
20231025,150300,3463200,5200,5200,5200,5200,0
20231025,150200,3463200,5200,5200,5200,5200,0
20231025,150100,3463200,5200,5200,5200,5200,0
20231025,150000,3463200,5200,5200,5200,5200,0
20231025,145900,3463200,5200,5200,5200,5200,0
20231025,145800,3463200,5200,5200,5200,5200,0
20231025,145700,3463200,5200,5200,5200,5200,0
20231025,145600,3463200,5200,5200,5200,5200,0
20231025,145500,3463200,5200,5200,5200,5200,0
20231025,145400,3463200,5200,5200,5200,5200,0
20231025,145300,3463200,5200,5200,5200,5200,0
20231025,145200,3463200,5200,5200,5200,5200,0
20231025,145100,3463200,5200,5200,5200,5200,0
20231025,145000,3463200,5200,5200,5200,5200,0
20231025,144900,3463200,5200,5200,5200,5200,0
20231025,144800,3463200,5200,5200,5200,5200,0
20231025,144700,3463200,5200,5200,5200,5200,0
20231025,144600,3463200,5200,5200,5200,5200,0
20231025,144500,3463200,5200,5200,5200,5200,0
20231025,144400,3463200,5200,5200,5200,5200,0
20231025,144300,3463200,5200,5200,5200,5200,0
20231025,144200,3463200,5200,5200,5200,5200,0
20231025,144100,3463200,5200,5200,5200,5200,0
20231025,144000,3463200,5200,5200,5200,5200,0
20231025,143900,3463200,5200,5200,5200,5200,0
20231025,143800,3463200,5200,5200,5200,5200,0
20231025,143700,3463200,5200,5200,5200,5200,0
20231025,143600,3463200,5200,5200,5200,5200,0
20231025,143500,3463200,5200,5200,5200,5200,0
20231025,143400,3463200,5200,5200,5200,5200,0
20231025,143300,3463200,5200,5200,5200,5200,0
20231025,143200,3463200,5200,5200,5200,5200,0
20231025,143100,3463200,5200,5200,5200,5200,0
20231025,143000,3463200,5200,5200,5200,5200,0
20231025,142900,3463200,5200,5200,5200,5200,0
20231025,142800,3463200,5200,5200,5200,5200,0
20231025,142700,3463200,5200,5200,5200,5200,0
20231025,142600,3463200,5200,5200,5200,5200,0
20231025,142500,3463200,5200,5200,5200,5200,0
20231025,142400,3463200,5200,5200,5200,5200,0
20231025,142300,3463200,5200,5200,5200,5200,0
20231025,142200,3463200,5200,5200,5200,5200,0
20231025,142100,3463200,5200,5200,5200,5200,0
20231025,142000,3463200,5200,5200,5200,5200,0
20231025,141900,3463200,5200,5200,5200,5200,0
20231025,141800,3463200,5200,5200,5200,5200,0
20231025,141700,3463200,5200,5200,5200,5200,0
20231025,141600,3463200,5200,5200,5200,5200,0
20231025,141500,3463200,5200,5200,5200,5200,0
20231025,141400,3463200,5200,5200,5200,5200,0
20231025,141300,3463200,5200,5200,5200,5200,0
20231025,141200,3463200,5200,5200,5200,5200,0
20231025,141100,3463200,5200,5200,5200,5200,0
20231025,141000,3463200,5200,5200,5200,5200,0
20231025,140900,3463200,5200,5200,5200,5200,0
20231025,140800,3463200,5200,5200,5200,5200,0
20231025,140700,3463200,5200,5200,5200,5200,0
20231025,140600,3463200,5200,5200,5200,5200,0
20231025,140500,3463200,5200,5200,5200,5200,0
20231025,140400,3463200,5200,5200,5200,5200,0
20231025,140300,3463200,5200,5200,5200,5200,0
20231025,140200,3463200,5200,5200,5200,5200,0
20231025,140100,3463200,5200,5200,5200,5200,0
20231025,140000,3463200,5200,5200,5200,5200,0
20231025,135900,3463200,5200,5200,5200,5200,0
20231025,135800,3463200,5200,5200,5200,5200,0
20231025,135700,3463200,5200,5200,5200,5200,0
20231025,135600,3463200,5200,5200,5200,5200,0
20231025,135500,3463200,5200,5200,5200,5200,0
20231025,135400,3463200,5200,5200,5200,5200,0
20231025,135300,3463200,5200,5200,5200,5200,0
20231025,135200,3463200,5200,5200,5200,5200,0
20231025,135100,3463200,5200,5200,5200,5200,0
20231025,135000,3463200,5200,5200,5200,5200,0
20231025,134900,3463200,5200,5200,5200,5200,0
20231025,134800,3463200,5200,5200,5200,5200,0
20231025,134700,3463200,5200,5200,5200,5200,0
20231025,134600,3463200,5200,5200,5200,5200,0
20231025,134500,3463200,5200,5200,5200,5200,0
20231025,134400,3463200,5200,5200,5200,5200,16
20231025,134300,3380000,5200,5200,5200,5200,0
20231025,134200,3380000,5200,5200,5200,5200,0
20231025,134100,3380000,5200,5200,5200,5200,0
20231025,134000,3380000,5200,5200,5200,5200,0
20231025,133900,3380000,5200,5200,5200,5200,0
20231025,133800,3380000,5200,5200,5200,5200,0
20231025,133700,3380000,5200,5200,5200,5200,0
20231025,133600,3380000,5200,5200,5200,5200,0
20231025,133500,3380000,5200,5200,5200,5200,0
20231025,133400,3380000,5200,5200,5200,5200,0
20231025,133300,3380000,5200,5200,5200,5200,0
20231025,133200,3380000,5200,5200,5200,5200,0
20231025,133100,3380000,5200,5200,5200,5200,0
20231025,133000,3380000,5200,5200,5200,5200,0
20231025,132900,3380000,5200,5200,5200,5200,0
20231025,132800,3380000,5200,5200,5200,5200,0
20231025,132700,3380000,5200,5200,5200,5200,0
20231025,132600,3380000,5200,5200,5200,5200,0
20231025,132500,3380000,5200,5200,5200,5200,0
20231025,132400,3380000,5200,5200,5200,5200,0
20231025,132300,3380000,5200,5200,5200,5200,0
20231025,132200,3380000,5200,5200,5200,5200,0
20231025,132100,3380000,5200,5200,5200,5200,0
20231025,132000,3380000,5200,5200,5200,5200,0
20231025,131900,3380000,5200,5200,5200,5200,0
20231025,131800,3380000,5200,5200,5200,5200,0
20231025,131700,3380000,5200,5200,5200,5200,0
20231025,131600,3380000,5200,5200,5200,5200,0
20231025,131500,3380000,5200,5200,5200,5200,0
20231025,131400,3380000,5200,5200,5200,5200,0
20231025,131300,3380000,5200,5200,5200,5200,0
20231025,131200,3380000,5200,5200,5200,5200,0
20231025,131100,3380000,5200,5200,5200,5200,0
20231025,131000,3380000,5200,5200,5200,5200,0
20231025,130900,3380000,5200,5200,5200,5200,0
20231025,130800,3380000,5200,5200,5200,5200,0
20231025,130700,3380000,5200,5200,5200,5200,0
20231025,130600,3380000,5200,5200,5200,5200,0
20231025,130500,3380000,5200,5200,5200,5200,0
20231025,130400,3380000,5200,5200,5200,5200,0
20231025,130300,3380000,5200,5200,5200,5200,0
20231025,130200,3380000,5200,5200,5200,5200,0
20231025,130100,3380000,5200,5200,5200,5200,0
20231025,130000,3380000,5200,5200,5200,5200,0
20231025,125900,3380000,5200,5200,5200,5200,0
20231025,125800,3380000,5200,5200,5200,5200,0
20231025,125700,3380000,5200,5200,5200,5200,0
20231025,125600,3380000,5200,5200,5200,5200,0
20231025,125500,3380000,5200,5200,5200,5200,0
20231025,125400,3380000,5200,5200,5200,5200,0
20231025,125300,3380000,5200,5200,5200,5200,0
20231025,125200,3380000,5200,5200,5200,5200,0
20231025,125100,3380000,5200,5200,5200,5200,0
20231025,125000,3380000,5200,5200,5200,5200,0
20231025,124900,3380000,5200,5200,5200,5200,0
20231025,124800,3380000,5200,5200,5200,5200,0
20231025,124700,3380000,5200,5200,5200,5200,0
20231025,124600,3380000,5200,5200,5200,5200,0
20231025,124500,3380000,5200,5200,5200,5200,0
20231025,124400,3380000,5200,5200,5200,5200,0
20231025,124300,3380000,5200,5200,5200,5200,0
20231025,124200,3380000,5200,5200,5200,5200,0
20231025,124100,3380000,5200,5200,5200,5200,0
20231025,124000,3380000,5200,5200,5200,5200,0
20231025,123900,3380000,5200,5200,5200,5200,0
20231025,123800,3380000,5200,5200,5200,5200,0
20231025,123700,3380000,5200,5200,5200,5200,0
20231025,123600,3380000,5200,5200,5200,5200,0
20231025,123500,3380000,5200,5200,5200,5200,0
20231025,123400,3380000,5200,5200,5200,5200,0
20231025,123300,3380000,5200,5200,5200,5200,0
20231025,123200,3380000,5200,5200,5200,5200,0
20231025,123100,3380000,5200,5200,5200,5200,0
20231025,123000,3380000,5200,5200,5200,5200,0
20231025,122900,3380000,5200,5200,5200,5200,0
20231025,122800,3380000,5200,5200,5200,5200,0
20231025,122700,3380000,5200,5200,5200,5200,0
20231025,122600,3380000,5200,5200,5200,5200,0
20231025,122500,3380000,5200,5200,5200,5200,0
20231025,122400,3380000,5200,5200,5200,5200,0
20231025,122300,3380000,5200,5200,5200,5200,0
20231025,122200,3380000,5200,5200,5200,5200,0
20231025,122100,3380000,5200,5200,5200,5200,0
20231025,122000,3380000,5200,5200,5200,5200,0
20231025,121900,3380000,5200,5200,5200,5200,0
20231025,121800,3380000,5200,5200,5200,5200,0
20231025,121700,3380000,5200,5200,5200,5200,0
20231025,121600,3380000,5200,5200,5200,5200,0
20231025,121500,3380000,5200,5200,5200,5200,0
20231025,121400,3380000,5200,5200,5200,5200,0
20231025,121300,3380000,5200,5200,5200,5200,0
20231025,121200,3380000,5200,5200,5200,5200,0
20231025,121100,3380000,5200,5200,5200,5200,0
20231025,121000,3380000,5200,5200,5200,5200,0
20231025,120900,3380000,5200,5200,5200,5200,0
20231025,120800,3380000,5200,5200,5200,5200,0
20231025,120700,3380000,5200,5200,5200,5200,0
20231025,120600,3380000,5200,5200,5200,5200,0
20231025,120500,3380000,5200,5200,5200,5200,0
20231025,120400,3380000,5200,5200,5200,5200,0
20231025,120300,3380000,5200,5200,5200,5200,0
20231025,120200,3380000,5200,5200,5200,5200,0
20231025,120100,3380000,5200,5200,5200,5200,0
20231025,120000,3380000,5200,5200,5200,5200,0
20231025,115900,3380000,5200,5200,5200,5200,0
20231025,115800,3380000,5200,5200,5200,5200,0
20231025,115700,3380000,5200,5200,5200,5200,0
20231025,115600,3380000,5200,5200,5200,5200,0
20231025,115500,3380000,5200,5200,5200,5200,0
20231025,115400,3380000,5200,5200,5200,5200,0
20231025,115300,3380000,5200,5200,5200,5200,0
20231025,115200,3380000,5200,5200,5200,5200,0
20231025,115100,3380000,5200,5200,5200,5200,0
20231025,115000,3380000,5200,5200,5200,5200,0
20231025,114900,3380000,5200,5200,5200,5200,0
20231025,114800,3380000,5200,5200,5200,5200,0
20231025,114700,3380000,5200,5200,5200,5200,0
20231025,114600,3380000,5200,5200,5200,5200,0
20231025,114500,3380000,5200,5200,5200,5200,0
20231025,114400,3380000,5200,5200,5200,5200,0
20231025,114300,3380000,5200,5200,5200,5200,0
20231025,114200,3380000,5200,5200,5200,5200,0
20231025,114100,3380000,5200,5200,5200,5200,0
20231025,114000,3380000,5200,5200,5200,5200,0
20231025,113900,3380000,5200,5200,5200,5200,0
20231025,113800,3380000,5200,5200,5200,5200,0
20231025,113700,3380000,5200,5200,5200,5200,0
20231025,113600,3380000,5200,5200,5200,5200,0
20231025,113500,3380000,5200,5200,5200,5200,0
20231025,113400,3380000,5200,5200,5200,5200,0
20231025,113300,3380000,5200,5200,5200,5200,0
20231025,113200,3380000,5200,5200,5200,5200,0
20231025,113100,3380000,5200,5200,5200,5200,0
20231025,113000,3380000,5200,5200,5200,5200,0
20231025,112900,3380000,5200,5200,5200,5200,0
20231025,112800,3380000,5200,5200,5200,5200,0
20231025,112700,3380000,5200,5200,5200,5200,0
20231025,112600,3380000,5200,5200,5200,5200,0
20231025,112500,3380000,5200,5200,5200,5200,0
20231025,112400,3380000,5200,5200,5200,5200,0
20231025,112300,3380000,5200,5200,5200,5200,0
20231025,112200,3380000,5200,5200,5200,5200,0
20231025,112100,3380000,5200,5200,5200,5200,0
20231025,112000,3380000,5200,5200,5200,5200,0
20231025,111900,3380000,5200,5200,5200,5200,0
20231025,111800,3380000,5200,5200,5200,5200,0
20231025,111700,3380000,5200,5200,5200,5200,0
20231025,111600,3380000,5200,5200,5200,5200,0
20231025,111500,3380000,5200,5200,5200,5200,0
20231025,111400,3380000,5200,5200,5200,5200,0
20231025,111300,3380000,5200,5200,5200,5200,0
20231025,111200,3380000,5200,5200,5200,5200,0
20231025,111100,3380000,5200,5200,5200,5200,0
20231025,111000,3380000,5200,5200,5200,5200,0
20231025,110900,3380000,5200,5200,5200,5200,0
20231025,110800,3380000,5200,5200,5200,5200,0
20231025,110700,3380000,5200,5200,5200,5200,0
20231025,110600,3380000,5200,5200,5200,5200,0
20231025,110500,3380000,5200,5200,5200,5200,0
20231025,110400,3380000,5200,5200,5200,5200,0
20231025,110300,3380000,5200,5200,5200,5200,0
20231025,110200,3380000,5200,5200,5200,5200,0
20231025,110100,3380000,5200,5200,5200,5200,0
20231025,110000,3380000,5200,5200,5200,5200,0
20231025,105900,3380000,5200,5200,5200,5200,0
20231025,105800,3380000,5200,5200,5200,5200,0
20231025,105700,3380000,5200,5200,5200,5200,0
20231025,105600,3380000,5200,5200,5200,5200,0
20231025,105500,3380000,5200,5200,5200,5200,0
20231025,105400,3380000,5200,5200,5200,5200,0
20231025,105300,3380000,5200,5200,5200,5200,0
20231025,105200,3380000,5200,5200,5200,5200,0
20231025,105100,3380000,5200,5200,5200,5200,0
20231025,105000,3380000,5200,5200,5200,5200,0
20231025,104900,3380000,5200,5200,5200,5200,0
20231025,104800,3380000,5200,5200,5200,5200,0
20231025,104700,3380000,5200,5200,5200,5200,0
20231025,104600,3380000,5200,5200,5200,5200,0
20231025,104500,3380000,5200,5200,5200,5200,0
20231025,104400,3380000,5200,5200,5200,5200,0
20231025,104300,3380000,5200,5200,5200,5200,650
20231025,104200,0,5200,5200,5200,5200,0
20231025,104100,0,5200,5200,5200,5200,0
20231025,104000,0,5200,5200,5200,5200,0
20231025,103900,0,5200,5200,5200,5200,0
20231025,103800,0,5200,5200,5200,5200,0
20231025,103700,0,5200,5200,5200,5200,0
20231025,103600,0,5200,5200,5200,5200,0
20231025,103500,0,5200,5200,5200,5200,0
20231025,103400,0,5200,5200,5200,5200,0
20231025,103300,0,5200,5200,5200,5200,0
20231025,103200,0,5200,5200,5200,5200,0
20231025,103100,0,5200,5200,5200,5200,0
20231025,103000,0,5200,5200,5200,5200,0
20231025,102900,0,5200,5200,5200,5200,0
20231025,102800,0,5200,5200,5200,5200,0
20231025,102700,0,5200,5200,5200,5200,0
20231025,102600,0,5200,5200,5200,5200,0
20231025,102500,0,5200,5200,5200,5200,0
20231025,102400,0,5200,5200,5200,5200,0
20231025,102300,0,5200,5200,5200,5200,0
20231025,102200,0,5200,5200,5200,5200,0
20231025,102100,0,5200,5200,5200,5200,0
20231025,102000,0,5200,5200,5200,5200,0
20231025,101900,0,5200,5200,5200,5200,0
20231025,101800,0,5200,5200,5200,5200,0
20231025,101700,0,5200,5200,5200,5200,0
20231025,101600,0,5200,5200,5200,5200,0
20231025,101500,0,5200,5200,5200,5200,0
20231025,101400,0,5200,5200,5200,5200,0
20231025,101300,0,5200,5200,5200,5200,0
20231025,101200,0,5200,5200,5200,5200,0
20231025,101100,0,5200,5200,5200,5200,0
20231025,101000,0,5200,5200,5200,5200,0
20231025,100900,0,5200,5200,5200,5200,0
20231025,100800,0,5200,5200,5200,5200,0
20231025,100700,0,5200,5200,5200,5200,0
20231025,100600,0,5200,5200,5200,5200,0
20231025,100500,0,5200,5200,5200,5200,0
20231025,100400,0,5200,5200,5200,5200,0
20231025,100300,0,5200,5200,5200,5200,0
20231025,100200,0,5200,5200,5200,5200,0
20231025,100100,0,5200,5200,5200,5200,0
20231025,100000,0,5200,5200,5200,5200,0
20231025,095900,0,5200,5200,5200,5200,0
20231025,095800,0,5200,5200,5200,5200,0
20231025,095700,0,5200,5200,5200,5200,0
20231025,095600,0,5200,5200,5200,5200,0
20231025,095500,0,5200,5200,5200,5200,0
20231025,095400,0,5200,5200,5200,5200,0
20231025,095300,0,5200,5200,5200,5200,0
20231025,095200,0,5200,5200,5200,5200,0
20231025,095100,0,5200,5200,5200,5200,0
20231025,095000,0,5200,5200,5200,5200,0
20231025,094900,0,5200,5200,5200,5200,0
20231025,094800,0,5200,5200,5200,5200,0
20231025,094700,0,5200,5200,5200,5200,0
20231025,094600,0,5200,5200,5200,5200,0
20231025,094500,0,5200,5200,5200,5200,0
20231025,094400,0,5200,5200,5200,5200,0
20231025,094300,0,5200,5200,5200,5200,0
20231025,094200,0,5200,5200,5200,5200,0
20231025,094100,0,5200,5200,5200,5200,0
20231025,094000,0,5200,5200,5200,5200,0
20231025,093900,0,5200,5200,5200,5200,0
20231025,093800,0,5200,5200,5200,5200,0
20231025,093700,0,5200,5200,5200,5200,0
20231025,093600,0,5200,5200,5200,5200,0
20231025,093500,0,5200,5200,5200,5200,0
20231025,093400,0,5200,5200,5200,5200,0
20231025,093300,0,5200,5200,5200,5200,0
20231025,093200,0,5200,5200,5200,5200,0
20231025,093100,0,5200,5200,5200,5200,0
20231025,093000,0,5200,5200,5200,5200,0
20231025,092900,0,5200,5200,5200,5200,0
20231025,092800,0,5200,5200,5200,5200,0
20231025,092700,0,5200,5200,5200,5200,0
20231025,092600,0,5200,5200,5200,5200,0
20231025,092500,0,5200,5200,5200,5200,0
20231025,092400,0,5200,5200,5200,5200,0
20231025,092300,0,5200,5200,5200,5200,0
20231025,092200,0,5200,5200,5200,5200,0
20231025,092100,0,5200,5200,5200,5200,0
20231025,092000,0,5200,5200,5200,5200,0
20231025,091900,0,5200,5200,5200,5200,0
20231025,091800,0,5200,5200,5200,5200,0
20231025,091700,0,5200,5200,5200,5200,0
20231025,091600,0,5200,5200,5200,5200,0
20231025,091500,0,5200,5200,5200,5200,0
20231025,091400,0,5200,5200,5200,5200,0
20231025,091300,0,5200,5200,5200,5200,0
20231025,091200,0,5200,5200,5200,5200,0
20231025,091100,0,5200,5200,5200,5200,0
20231025,091000,0,5200,5200,5200,5200,0
20231025,090900,0,5200,5200,5200,5200,0
20231025,090800,0,5200,5200,5200,5200,0
20231025,090700,0,5200,5200,5200,5200,0
20231025,090600,0,5200,5200,5200,5200,0
20231025,090500,0,5200,5200,5200,5200,0
20231025,090400,0,5200,5200,5200,5200,0
20231025,090300,0,5200,5200,5200,5200,0
20231025,090200,0,5200,5200,5200,5200,0
20231025,090100,0,5200,5200,5200,5200,0
20231025,090000,0,5200,5200,5200,5200,0