KissMeData/268280/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,205400,99337900,141500,141500,141500,141500,5
20231030,205300,99337900,141500,141500,141500,141500,0
20231030,205200,99337900,141500,141500,141500,141500,0
20231030,205100,99337900,141500,141500,141500,141500,0
20231030,205000,99337900,141500,141500,141500,141500,0
20231030,204900,99337900,141500,141500,141500,141500,0
20231030,204800,99337900,141500,141500,141500,141500,0
20231030,204700,99337900,141500,141500,141500,141500,0
20231030,204600,99337900,141500,141500,141500,141500,0
20231030,204500,99337900,141500,141500,141500,141500,0
20231030,204400,99337900,141500,141500,141500,141500,0
20231030,204300,99337900,141500,141500,141500,141500,0
20231030,204200,99337900,141500,141500,141500,141500,0
20231030,204100,99337900,141500,141500,141500,141500,0
20231030,204000,99337900,141500,141500,141500,141500,0
20231030,203900,99337900,141500,141500,141500,141500,0
20231030,203800,99337900,141500,141500,141500,141500,0
20231030,203700,99337900,141500,141500,141500,141500,0
20231030,203600,99337900,141500,141500,141500,141500,0
20231030,203500,99337900,141500,141500,141500,141500,0
20231030,203400,99337900,141500,141500,141500,141500,0
20231030,203300,99337900,141500,141500,141500,141500,0
20231030,203200,99337900,141500,141500,141500,141500,0
20231030,203100,99337900,141500,141500,141500,141500,0
20231030,203000,99337900,141500,141500,141500,141500,0
20231030,202900,99337900,141500,141500,141500,141500,0
20231030,202800,99337900,141500,141500,141500,141500,0
20231030,202700,99337900,141500,141500,141500,141500,0
20231030,202600,99337900,141500,141500,141500,141500,0
20231030,202500,99337900,141500,141500,141500,141500,0
20231030,202400,99337900,141500,141500,141500,141500,5
20231030,202300,99337900,141500,141500,141500,141500,0
20231030,202200,99337900,141500,141500,141500,141500,0
20231030,202100,99337900,141500,141500,141500,141500,0
20231030,202000,99337900,141500,141500,141500,141500,0
20231030,201900,99337900,141500,141500,141500,141500,0
20231030,201800,99337900,141500,141500,141500,141500,0
20231030,201700,99337900,141500,141500,141500,141500,0
20231030,201600,99337900,141500,141500,141500,141500,0
20231030,201500,99337900,141500,141500,141500,141500,0
20231030,201400,99337900,141500,141500,141500,141500,0
20231030,201300,99337900,141500,141500,141500,141500,0
20231030,201200,99337900,141500,141500,141500,141500,0
20231030,201100,99337900,141500,141500,141500,141500,0
20231030,201000,99337900,141500,141500,141500,141500,0
20231030,200900,99337900,141500,141500,141500,141500,0
20231030,200800,99337900,141500,141500,141500,141500,0
20231030,200700,99337900,141500,141500,141500,141500,0
20231030,200600,99337900,141500,141500,141500,141500,0
20231030,200500,99337900,141500,141500,141500,141500,0
20231030,200400,99337900,141500,141500,141500,141500,0
20231030,200300,99337900,141500,141500,141500,141500,0
20231030,200200,99337900,141500,141500,141500,141500,0
20231030,200100,99337900,141500,141500,141500,141500,0
20231030,200000,99337900,141500,141500,141500,141500,0
20231030,195900,99337900,141500,141500,141500,141500,0
20231030,195800,99337900,141500,141500,141500,141500,0
20231030,195700,99337900,141500,141500,141500,141500,0
20231030,195600,99337900,141500,141500,141500,141500,0
20231030,195500,99337900,141500,141500,141500,141500,0
20231030,195400,99337900,141500,141500,141500,141500,5
20231030,195300,99337900,141500,141500,141500,141500,0
20231030,195200,99337900,141500,141500,141500,141500,0
20231030,195100,99337900,141500,141500,141500,141500,0
20231030,195000,99337900,141500,141500,141500,141500,0
20231030,194900,99337900,141500,141500,141500,141500,0
20231030,194800,99337900,141500,141500,141500,141500,0
20231030,194700,99337900,141500,141500,141500,141500,0
20231030,194600,99337900,141500,141500,141500,141500,0
20231030,194500,99337900,141500,141500,141500,141500,0
20231030,194400,99337900,141500,141500,141500,141500,0
20231030,194300,99337900,141500,141500,141500,141500,0
20231030,194200,99337900,141500,141500,141500,141500,0
20231030,194100,99337900,141500,141500,141500,141500,0
20231030,194000,99337900,141500,141500,141500,141500,0
20231030,193900,99337900,141500,141500,141500,141500,0
20231030,193800,99337900,141500,141500,141500,141500,0
20231030,193700,99337900,141500,141500,141500,141500,0
20231030,193600,99337900,141500,141500,141500,141500,0
20231030,193500,99337900,141500,141500,141500,141500,0
20231030,193400,99337900,141500,141500,141500,141500,0
20231030,193300,99337900,141500,141500,141500,141500,0
20231030,193200,99337900,141500,141500,141500,141500,0
20231030,193100,99337900,141500,141500,141500,141500,0
20231030,193000,99337900,141500,141500,141500,141500,0
20231030,192900,99337900,141500,141500,141500,141500,0
20231030,192800,99337900,141500,141500,141500,141500,0
20231030,192700,99337900,141500,141500,141500,141500,0
20231030,192600,99337900,141500,141500,141500,141500,0
20231030,192500,99337900,141500,141500,141500,141500,0
20231030,192400,99337900,141500,141500,141500,141500,5
20231030,192300,99337900,141500,141500,141500,141500,0
20231030,192200,99337900,141500,141500,141500,141500,0
20231030,192100,99337900,141500,141500,141500,141500,0
20231030,192000,99337900,141500,141500,141500,141500,0
20231030,191900,99337900,141500,141500,141500,141500,0
20231030,191800,99337900,141500,141500,141500,141500,0
20231030,191700,99337900,141500,141500,141500,141500,0
20231030,191600,99337900,141500,141500,141500,141500,0
20231030,191500,99337900,141500,141500,141500,141500,0
20231030,191400,99337900,141500,141500,141500,141500,0
20231030,191300,99337900,141500,141500,141500,141500,0
20231030,191200,99337900,141500,141500,141500,141500,0
20231030,191100,99337900,141500,141500,141500,141500,0
20231030,191000,99337900,141500,141500,141500,141500,0
20231030,190900,99337900,141500,141500,141500,141500,0
20231030,190800,99337900,141500,141500,141500,141500,0
20231030,190700,99337900,141500,141500,141500,141500,0
20231030,190600,99337900,141500,141500,141500,141500,0
20231030,190500,99337900,141500,141500,141500,141500,0
20231030,190400,99337900,141500,141500,141500,141500,0
20231030,190300,99337900,141500,141500,141500,141500,0
20231030,190200,99337900,141500,141500,141500,141500,0
20231030,190100,99337900,141500,141500,141500,141500,0
20231030,190000,99337900,141500,141500,141500,141500,0
20231030,185900,99337900,141500,141500,141500,141500,0
20231030,185800,99337900,141500,141500,141500,141500,0
20231030,185700,99337900,141500,141500,141500,141500,0
20231030,185600,99337900,141500,141500,141500,141500,0
20231030,185500,99337900,141500,141500,141500,141500,0
20231030,185400,99337900,141500,141500,141500,141500,5
20231030,185300,99337900,141500,141500,141500,141500,0
20231030,185200,99337900,141500,141500,141500,141500,0
20231030,185100,99337900,141500,141500,141500,141500,0
20231030,185000,99337900,141500,141500,141500,141500,0
20231030,184900,99337900,141500,141500,141500,141500,0
20231030,184800,99337900,141500,141500,141500,141500,0
20231030,184700,99337900,141500,141500,141500,141500,0
20231030,184600,99337900,141500,141500,141500,141500,0
20231030,184500,99337900,141500,141500,141500,141500,0
20231030,184400,99337900,141500,141500,141500,141500,0
20231030,184300,99337900,141500,141500,141500,141500,0
20231030,184200,99337900,141500,141500,141500,141500,0
20231030,184100,99337900,141500,141500,141500,141500,0
20231030,184000,99337900,141500,141500,141500,141500,0
20231030,183900,99337900,141500,141500,141500,141500,0
20231030,183800,99337900,141500,141500,141500,141500,0
20231030,183700,99337900,141500,141500,141500,141500,0
20231030,183600,99337900,141500,141500,141500,141500,0
20231030,183500,99337900,141500,141500,141500,141500,0
20231030,183400,99337900,141500,141500,141500,141500,0
20231030,183300,99337900,141500,141500,141500,141500,0
20231030,183200,99337900,141500,141500,141500,141500,0
20231030,183100,99337900,141500,141500,141500,141500,0
20231030,183000,99337900,141500,141500,141500,141500,0
20231030,182900,99337900,141500,141500,141500,141500,0
20231030,182800,99337900,141500,141500,141500,141500,0
20231030,182700,99337900,141500,141500,141500,141500,0
20231030,182600,99337900,141500,141500,141500,141500,0
20231030,182500,99337900,141500,141500,141500,141500,0
20231030,182400,99337900,141500,141500,141500,141500,5
20231030,182300,99337900,141500,141500,141500,141500,0
20231030,182200,99337900,141500,141500,141500,141500,0
20231030,182100,99337900,141500,141500,141500,141500,0
20231030,182000,99337900,141500,141500,141500,141500,0
20231030,181900,99337900,141500,141500,141500,141500,0
20231030,181800,99337900,141500,141500,141500,141500,0
20231030,181700,99337900,141500,141500,141500,141500,0
20231030,181600,99337900,141500,141500,141500,141500,0
20231030,181500,99337900,141500,141500,141500,141500,0
20231030,181400,99337900,141500,141500,141500,141500,0
20231030,181300,99337900,141500,141500,141500,141500,0
20231030,181200,99337900,141500,141500,141500,141500,0
20231030,181100,99337900,141500,141500,141500,141500,0
20231030,181000,99337900,141500,141500,141500,141500,0
20231030,180900,99337900,141500,141500,141500,141500,0
20231030,180800,99337900,141500,141500,141500,141500,0
20231030,180700,99337900,141500,141500,141500,141500,0
20231030,180600,99337900,141500,141500,141500,141500,0
20231030,180500,99337900,141500,141500,141500,141500,0
20231030,180400,99337900,141500,141500,141500,141500,0
20231030,180300,99337900,141500,141500,141500,141500,0
20231030,180200,99337900,141500,141500,141500,141500,0
20231030,180100,99337900,141500,141500,141500,141500,0
20231030,180000,99337900,141500,141500,141500,141500,0
20231030,175900,99337900,141500,141500,141500,141500,0
20231030,175800,99337900,141500,141500,141500,141500,0
20231030,175700,99337900,141500,141500,141500,141500,0
20231030,175600,99337900,141500,141500,141500,141500,0
20231030,175500,99337900,141500,141500,141500,141500,0
20231030,175400,99337900,141500,141500,141500,141500,5
20231030,175300,99337900,141500,141500,141500,141500,0
20231030,175200,99337900,141500,141500,141500,141500,0
20231030,175100,99337900,141500,141500,141500,141500,0
20231030,175000,99337900,141500,141500,141500,141500,0
20231030,174900,99337900,141500,141500,141500,141500,0
20231030,174800,99337900,141500,141500,141500,141500,0
20231030,174700,99337900,141500,141500,141500,141500,0
20231030,174600,99337900,141500,141500,141500,141500,0
20231030,174500,99337900,141500,141500,141500,141500,0
20231030,174400,99337900,141500,141500,141500,141500,0
20231030,174300,99337900,141500,141500,141500,141500,0
20231030,174200,99337900,141500,141500,141500,141500,0
20231030,174100,99337900,141500,141500,141500,141500,0
20231030,174000,99337900,141500,141500,141500,141500,0
20231030,173900,99337900,141500,141500,141500,141500,0
20231030,173800,99337900,141500,141500,141500,141500,0
20231030,173700,99337900,141500,141500,141500,141500,0
20231030,173600,99337900,141500,141500,141500,141500,0
20231030,173500,99337900,141500,141500,141500,141500,0
20231030,173400,99337900,141500,141500,141500,141500,0
20231030,173300,99337900,141500,141500,141500,141500,0
20231030,173200,99337900,141500,141500,141500,141500,0
20231030,173100,99337900,141500,141500,141500,141500,0
20231030,173000,99337900,141500,141500,141500,141500,0
20231030,172900,99337900,141500,141500,141500,141500,0
20231030,172800,99337900,141500,141500,141500,141500,0
20231030,172700,99337900,141500,141500,141500,141500,0
20231030,172600,99337900,141500,141500,141500,141500,0
20231030,172500,99337900,141500,141500,141500,141500,0
20231030,172400,99337900,141500,141500,141500,141500,5
20231030,172300,99337900,141500,141500,141500,141500,0
20231030,172200,99337900,141500,141500,141500,141500,0
20231030,172100,99337900,141500,141500,141500,141500,0
20231030,172000,99337900,141500,141500,141500,141500,0
20231030,171900,99337900,141500,141500,141500,141500,0
20231030,171800,99337900,141500,141500,141500,141500,0
20231030,171700,99337900,141500,141500,141500,141500,0
20231030,171600,99337900,141500,141500,141500,141500,0
20231030,171500,99337900,141500,141500,141500,141500,0
20231030,171400,99337900,141500,141500,141500,141500,0
20231030,171300,99337900,141500,141500,141500,141500,0
20231030,171200,99337900,141500,141500,141500,141500,0
20231030,171100,99337900,141500,141500,141500,141500,0
20231030,171000,99337900,141500,141500,141500,141500,0
20231030,170900,99337900,141500,141500,141500,141500,0
20231030,170800,99337900,141500,141500,141500,141500,0
20231030,170700,99337900,141500,141500,141500,141500,0
20231030,170600,99337900,141500,141500,141500,141500,0
20231030,170500,99337900,141500,141500,141500,141500,0
20231030,170400,99337900,141500,141500,141500,141500,0
20231030,170300,99337900,141500,141500,141500,141500,0
20231030,170200,99337900,141500,141500,141500,141500,0
20231030,170100,99337900,141500,141500,141500,141500,0
20231030,170000,99337900,141500,141500,141500,141500,0
20231030,165900,99337900,141500,141500,141500,141500,0
20231030,165800,99337900,141500,141500,141500,141500,0
20231030,165700,99337900,141500,141500,141500,141500,0
20231030,165600,99337900,141500,141500,141500,141500,0
20231030,165500,99337900,141500,141500,141500,141500,0
20231030,165400,99337900,141500,141500,141500,141500,5
20231030,165300,99337900,141500,141500,141500,141500,0
20231030,165200,99337900,141500,141500,141500,141500,0
20231030,165100,99337900,141500,141500,141500,141500,0
20231030,165000,99337900,141500,141500,141500,141500,0
20231030,164900,99337900,141500,141500,141500,141500,0
20231030,164800,99337900,141500,141500,141500,141500,0
20231030,164700,99337900,141500,141500,141500,141500,0
20231030,164600,99337900,141500,141500,141500,141500,0
20231030,164500,99337900,141500,141500,141500,141500,0
20231030,164400,99337900,141500,141500,141500,141500,0
20231030,164300,99337900,141500,141500,141500,141500,0
20231030,164200,99337900,141500,141500,141500,141500,0
20231030,164100,99337900,141500,141500,141500,141500,0
20231030,164000,99337900,141500,141500,141500,141500,0
20231030,163900,99337900,141500,141500,141500,141500,0
20231030,163800,99337900,141500,141500,141500,141500,0
20231030,163700,99337900,141500,141500,141500,141500,0
20231030,163600,99337900,141500,141500,141500,141500,0
20231030,163500,99337900,141500,141500,141500,141500,0
20231030,163400,99337900,141500,141500,141500,141500,0
20231030,163300,99337900,141500,141500,141500,141500,0
20231030,163200,99337900,141500,141500,141500,141500,0
20231030,163100,99337900,141500,141500,141500,141500,0
20231030,163000,99337900,141500,141500,141500,141500,0
20231030,162900,99337900,141500,141500,141500,141500,0
20231030,162800,99337900,141500,141500,141500,141500,0
20231030,162700,99337900,141500,141500,141500,141500,0
20231030,162600,99337900,141500,141500,141500,141500,0
20231030,162500,99337900,141500,141500,141500,141500,0
20231030,162400,99337900,141500,141500,141500,141500,5
20231030,162300,99337900,141500,141500,141500,141500,0
20231030,162200,99337900,141500,141500,141500,141500,0
20231030,162100,99337900,141500,141500,141500,141500,0
20231030,162000,99337900,141500,141500,141500,141500,0
20231030,161900,99337900,141500,141500,141500,141500,0
20231030,161800,99337900,141500,141500,141500,141500,0
20231030,161700,99337900,141500,141500,141500,141500,0
20231030,161600,99337900,141500,141500,141500,141500,0
20231030,161500,99337900,141500,141500,141500,141500,0
20231030,161400,99337900,141500,141500,141500,141500,0
20231030,161300,99337900,141500,141500,141500,141500,0
20231030,161200,99337900,141500,141500,141500,141500,0
20231030,161100,99337900,141500,141500,141500,141500,0
20231030,161000,99337900,141500,141500,141500,141500,0
20231030,160900,99337900,141500,141500,141500,141500,0
20231030,160800,99337900,141500,141500,141500,141500,0
20231030,160700,99337900,141500,141500,141500,141500,0
20231030,160600,99337900,141500,141500,141500,141500,0
20231030,160500,99337900,141500,141500,141500,141500,0
20231030,160400,99337900,141500,141500,141500,141500,0
20231030,160300,99337900,141500,141500,141500,141500,0
20231030,160200,99337900,141500,141500,141500,141500,0
20231030,160100,99337900,141500,141500,141500,141500,0
20231030,160000,99337900,141500,141500,141500,141500,0
20231030,155900,99337900,141500,141500,141500,141500,0
20231030,155800,99337900,141500,141500,141500,141500,0
20231030,155700,99337900,141500,141500,141500,141500,0
20231030,155600,99337900,141500,141500,141500,141500,0
20231030,155500,99337900,141500,141500,141500,141500,0
20231030,155400,99337900,141500,141500,141500,141500,5
20231030,155300,99337900,141500,141500,141500,141500,0
20231030,155200,99337900,141500,141500,141500,141500,0
20231030,155100,99337900,141500,141500,141500,141500,0
20231030,155000,99337900,141500,141500,141500,141500,0
20231030,154900,99337900,141500,141500,141500,141500,0
20231030,154800,99337900,141500,141500,141500,141500,0
20231030,154700,99337900,141500,141500,141500,141500,0
20231030,154600,99337900,141500,141500,141500,141500,0
20231030,154500,99337900,141500,141500,141500,141500,0
20231030,154400,99337900,141500,141500,141500,141500,0
20231030,154300,99337900,141500,141500,141500,141500,0
20231030,154200,99337900,141500,141500,141500,141500,0
20231030,154100,99337900,141500,141500,141500,141500,0
20231030,154000,99337900,141500,141500,141500,141500,0
20231030,153900,99337900,141500,141500,141500,141500,0
20231030,153800,99337900,141500,141500,141500,141500,0
20231030,153700,99337900,141500,141500,141500,141500,0
20231030,153600,99337900,141500,141500,141500,141500,0
20231030,153500,99337900,141500,141500,141500,141500,0
20231030,153400,99337900,141500,141500,141500,141500,0
20231030,153300,99337900,141500,141500,141500,141500,0
20231030,153200,99337900,141500,141500,141500,141500,0
20231030,153100,99337900,141500,141500,141500,141500,0
20231030,153000,99337900,141500,141500,141500,141500,5
20231030,152900,98630400,140800,140800,140800,140800,0
20231030,152800,98630400,140800,140800,140800,140800,0
20231030,152700,98630400,140800,140800,140800,140800,0
20231030,152600,98630400,140800,140800,140800,140800,0
20231030,152500,98630400,140800,140800,140800,140800,0
20231030,152400,98630400,140800,140800,140800,140800,0
20231030,152300,98630400,140800,140800,140800,140800,0
20231030,152200,98630400,140800,140800,140800,140800,0
20231030,152100,98630400,140800,140800,140800,140800,0
20231030,152000,98630400,140800,140800,140800,140800,0
20231030,151900,98630400,140800,140900,140900,140700,39
20231030,151800,93141700,141400,141400,141400,141400,0
20231030,151700,93141700,141400,141400,141400,141400,0
20231030,151600,93141700,141400,141400,141400,141400,0
20231030,151500,93141700,141400,141400,141400,141400,0
20231030,151400,93141700,141400,141400,141400,141400,0
20231030,151300,93141700,141400,141400,141400,141400,0
20231030,151200,93141700,141400,141400,141400,141400,0
20231030,151100,93141700,141400,141400,141400,141400,0
20231030,151000,93141700,141400,141400,141400,141400,0
20231030,150900,93141700,141400,141400,141400,141400,0
20231030,150800,93141700,141400,141400,141400,141400,0
20231030,150700,93141700,141400,141400,141400,141400,0
20231030,150600,93141700,141400,141400,141400,141400,0
20231030,150500,93141700,141400,141400,141400,141400,0
20231030,150400,93141700,141400,141400,141400,141400,0
20231030,150300,93141700,141400,141400,141400,141400,0
20231030,150200,93141700,141400,141400,141400,141400,0
20231030,150100,93141700,141400,141400,141400,141400,0
20231030,150000,93141700,141400,141400,141400,141400,0
20231030,145900,93141700,141400,141400,141400,141400,0
20231030,145800,93141700,141400,141400,141400,141400,0
20231030,145700,93141700,141400,141400,141400,141400,0
20231030,145600,93141700,141400,141400,141400,141400,0
20231030,145500,93141700,141400,141400,141400,141400,0
20231030,145400,93141700,141400,141400,141400,141400,0
20231030,145300,93141700,141400,141400,141400,141400,0
20231030,145200,93141700,141400,141400,141400,141400,0
20231030,145100,93141700,141400,141400,141400,141400,0
20231030,145000,93141700,141400,141400,141400,141400,0
20231030,144900,93141700,141400,141400,141400,141400,0
20231030,144800,93141700,141400,141400,141400,141400,0
20231030,144700,93141700,141400,141400,141400,141400,0
20231030,144600,93141700,141400,141400,141400,141400,0
20231030,144500,93141700,141400,141400,141400,141400,0
20231030,144400,93141700,141400,141400,141400,141400,0
20231030,144300,93141700,141400,141400,141400,141400,0
20231030,144200,93141700,141400,141400,141400,141400,0
20231030,144100,93141700,141400,141400,141400,141400,0
20231030,144000,93141700,141400,141400,141400,141400,0
20231030,143900,93141700,141400,141400,141400,141400,0
20231030,143800,93141700,141400,141400,141400,141400,0
20231030,143700,93141700,141400,141400,141400,141400,0
20231030,143600,93141700,141400,141400,141400,141400,0
20231030,143500,93141700,141400,141400,141400,141400,0
20231030,143400,93141700,141400,141400,141400,141400,0
20231030,143300,93141700,141400,141400,141400,141400,0
20231030,143200,93141700,141400,141400,141400,141400,0
20231030,143100,93141700,141400,141400,141400,141400,0
20231030,143000,93141700,141400,141400,141400,141400,0
20231030,142900,93141700,141400,141400,141400,141400,0
20231030,142800,93141700,141400,141400,141400,141400,0
20231030,142700,93141700,141400,141400,141400,141400,0
20231030,142600,93141700,141400,141400,141400,141400,0
20231030,142500,93141700,141400,141400,141400,141400,0
20231030,142400,93141700,141400,141400,141400,141400,0
20231030,142300,93141700,141400,141400,141400,141400,0
20231030,142200,93141700,141400,141400,141400,141400,0
20231030,142100,93141700,141400,141400,141400,141400,0
20231030,142000,93141700,141400,141400,141400,141400,0
20231030,141900,93141700,141400,141400,141400,141400,0
20231030,141800,93141700,141400,141400,141400,141400,0
20231030,141700,93141700,141400,141400,141400,141400,0
20231030,141600,93141700,141400,141400,141400,141400,0
20231030,141500,93141700,141400,141400,141400,141400,0
20231030,141400,93141700,141400,141400,141400,141400,0
20231030,141300,93141700,141400,141200,141400,141200,4
20231030,141200,92576400,140700,140700,140700,140700,0
20231030,141100,92576400,140700,140700,140700,140700,0
20231030,141000,92576400,140700,140700,140700,140700,0
20231030,140900,92576400,140700,140700,140700,140700,0
20231030,140800,92576400,140700,140700,140700,140700,0
20231030,140700,92576400,140700,140700,140700,140700,0
20231030,140600,92576400,140700,140700,140700,140700,0
20231030,140500,92576400,140700,140700,140700,140700,0
20231030,140400,92576400,140700,140700,140700,140700,0
20231030,140300,92576400,140700,140700,140700,140700,0
20231030,140200,92576400,140700,140700,140700,140700,0
20231030,140100,92576400,140700,140700,140700,140700,0
20231030,140000,92576400,140700,140700,140700,140700,0
20231030,135900,92576400,140700,140700,140700,140700,0
20231030,135800,92576400,140700,140700,140700,140700,0
20231030,135700,92576400,140700,140700,140700,140700,0
20231030,135600,92576400,140700,140700,140700,140700,0
20231030,135500,92576400,140700,140700,140700,140700,0
20231030,135400,92576400,140700,140700,140700,140700,0
20231030,135300,92576400,140700,140700,140700,140700,0
20231030,135200,92576400,140700,140700,140700,140700,0
20231030,135100,92576400,140700,140700,140700,140700,0
20231030,135000,92576400,140700,140700,140700,140700,0
20231030,134900,92576400,140700,140700,140700,140700,0
20231030,134800,92576400,140700,140700,140700,140700,0
20231030,134700,92576400,140700,140700,140700,140700,0
20231030,134600,92576400,140700,140700,140700,140700,0
20231030,134500,92576400,140700,140700,140700,140700,0
20231030,134400,92576400,140700,140700,140700,140700,0
20231030,134300,92576400,140700,140700,140700,140700,0
20231030,134200,92576400,140700,140700,140700,140700,0
20231030,134100,92576400,140700,140700,140700,140700,0
20231030,134000,92576400,140700,140700,140700,140700,0
20231030,133900,92576400,140700,140700,140700,140700,0
20231030,133800,92576400,140700,140700,140700,140700,0
20231030,133700,92576400,140700,140700,140700,140700,0
20231030,133600,92576400,140700,140700,140700,140700,0
20231030,133500,92576400,140700,140700,140700,140700,0
20231030,133400,92576400,140700,140700,140700,140700,0
20231030,133300,92576400,140700,140700,140700,140700,7
20231030,133200,91591500,140700,140700,140700,140700,0
20231030,133100,91591500,140700,140700,140700,140700,0
20231030,133000,91591500,140700,140700,140700,140700,0
20231030,132900,91591500,140700,140700,140700,140700,0
20231030,132800,91591500,140700,140700,140700,140700,0
20231030,132700,91591500,140700,140700,140700,140700,0
20231030,132600,91591500,140700,140700,140700,140700,0
20231030,132500,91591500,140700,140700,140700,140700,0
20231030,132400,91591500,140700,140700,140700,140700,0
20231030,132300,91591500,140700,140700,140700,140700,0
20231030,132200,91591500,140700,140700,140700,140700,0
20231030,132100,91591500,140700,140700,140700,140700,0
20231030,132000,91591500,140700,140700,140700,140700,13
20231030,131900,89762400,140700,140700,140700,140700,0
20231030,131800,89762400,140700,140700,140700,140700,0
20231030,131700,89762400,140700,140700,140700,140700,0
20231030,131600,89762400,140700,140700,140700,140700,0
20231030,131500,89762400,140700,140700,140700,140700,0
20231030,131400,89762400,140700,140700,140700,140700,0
20231030,131300,89762400,140700,140700,140700,140700,0
20231030,131200,89762400,140700,140700,140700,140700,0
20231030,131100,89762400,140700,140700,140700,140700,0
20231030,131000,89762400,140700,140700,140700,140700,0
20231030,130900,89762400,140700,140700,140700,140700,0
20231030,130800,89762400,140700,140700,140700,140700,0
20231030,130700,89762400,140700,140700,140700,140700,0
20231030,130600,89762400,140700,140700,140700,140700,0
20231030,130500,89762400,140700,140700,140700,140700,0
20231030,130400,89762400,140700,140700,140700,140700,0
20231030,130300,89762400,140700,140700,140700,140700,0
20231030,130200,89762400,140700,140700,140700,140700,0
20231030,130100,89762400,140700,140700,140700,140700,0
20231030,130000,89762400,140700,140700,140700,140700,0
20231030,125900,89762400,140700,140700,140700,140700,0
20231030,125800,89762400,140700,140700,140700,140700,0
20231030,125700,89762400,140700,140700,140700,140700,0
20231030,125600,89762400,140700,140700,140700,140700,0
20231030,125500,89762400,140700,140700,140700,140700,0
20231030,125400,89762400,140700,140700,140700,140700,0
20231030,125300,89762400,140700,140700,140700,140700,0
20231030,125200,89762400,140700,140700,140700,140700,0
20231030,125100,89762400,140700,140700,140700,140700,0
20231030,125000,89762400,140700,140700,140700,140700,0
20231030,124900,89762400,140700,140700,140700,140700,0
20231030,124800,89762400,140700,140700,140700,140700,0
20231030,124700,89762400,140700,140700,140700,140700,0
20231030,124600,89762400,140700,140700,140700,140700,0
20231030,124500,89762400,140700,140700,140700,140700,0
20231030,124400,89762400,140700,140700,140700,140700,0
20231030,124300,89762400,140700,140700,140700,140700,0
20231030,124200,89762400,140700,140700,140700,140700,0
20231030,124100,89762400,140700,140700,140700,140700,0
20231030,124000,89762400,140700,140700,140700,140700,0
20231030,123900,89762400,140700,140700,140700,140700,0
20231030,123800,89762400,140700,140700,140700,140700,0
20231030,123700,89762400,140700,140700,140700,140700,0
20231030,123600,89762400,140700,140700,140700,140700,0
20231030,123500,89762400,140700,140700,140700,140700,0
20231030,123400,89762400,140700,140700,140700,140700,0
20231030,123300,89762400,140700,140700,140700,140700,0
20231030,123200,89762400,140700,140700,140700,140700,0
20231030,123100,89762400,140700,140700,140700,140700,0
20231030,123000,89762400,140700,140700,140700,140700,0
20231030,122900,89762400,140700,140700,140700,140700,0
20231030,122800,89762400,140700,140700,140700,140700,0
20231030,122700,89762400,140700,140700,140700,140700,0
20231030,122600,89762400,140700,140700,140700,140700,0
20231030,122500,89762400,140700,140700,140700,140700,0
20231030,122400,89762400,140700,140700,140700,140700,0
20231030,122300,89762400,140700,140700,140700,140700,0
20231030,122200,89762400,140700,140700,140700,140700,0
20231030,122100,89762400,140700,140700,140700,140700,0
20231030,122000,89762400,140700,140700,140700,140700,0
20231030,121900,89762400,140700,140700,140700,140700,0
20231030,121800,89762400,140700,140700,140700,140700,0
20231030,121700,89762400,140700,140700,140700,140700,0
20231030,121600,89762400,140700,140700,140700,140700,0
20231030,121500,89762400,140700,140700,140700,140700,0
20231030,121400,89762400,140700,140700,140700,140700,0
20231030,121300,89762400,140700,140700,140700,140700,0
20231030,121200,89762400,140700,140700,140700,140700,0
20231030,121100,89762400,140700,140700,140700,140700,0
20231030,121000,89762400,140700,140700,140700,140700,0
20231030,120900,89762400,140700,140700,140700,140700,0
20231030,120800,89762400,140700,140700,140700,140700,0
20231030,120700,89762400,140700,140700,140700,140700,0
20231030,120600,89762400,140700,140700,140700,140700,0
20231030,120500,89762400,140700,140700,140700,140700,0
20231030,120400,89762400,140700,140700,140700,140700,0
20231030,120300,89762400,140700,140700,140700,140700,0
20231030,120200,89762400,140700,140700,140700,140700,0
20231030,120100,89762400,140700,140700,140700,140700,0
20231030,120000,89762400,140700,140700,140700,140700,0
20231030,115900,89762400,140700,140700,140700,140700,0
20231030,115800,89762400,140700,140700,140700,140700,0
20231030,115700,89762400,140700,140700,140700,140700,0
20231030,115600,89762400,140700,140700,140700,140700,0
20231030,115500,89762400,140700,140700,140700,140700,0
20231030,115400,89762400,140700,140700,140700,140700,0
20231030,115300,89762400,140700,140700,140700,140700,0
20231030,115200,89762400,140700,140700,140700,140700,0
20231030,115100,89762400,140700,140700,140700,140700,0
20231030,115000,89762400,140700,140700,140700,140700,0
20231030,114900,89762400,140700,140700,140700,140700,0
20231030,114800,89762400,140700,140700,140700,140700,0
20231030,114700,89762400,140700,140700,140700,140700,1
20231030,114600,89621700,140500,140500,140500,140500,0
20231030,114500,89621700,140500,140500,140500,140500,0
20231030,114400,89621700,140500,140500,140500,140500,0
20231030,114300,89621700,140500,140500,140500,140500,0
20231030,114200,89621700,140500,140500,140500,140500,0
20231030,114100,89621700,140500,140500,140500,140500,0
20231030,114000,89621700,140500,140500,140500,140500,0
20231030,113900,89621700,140500,140500,140500,140500,0
20231030,113800,89621700,140500,140500,140500,140500,0
20231030,113700,89621700,140500,140500,140500,140500,0
20231030,113600,89621700,140500,140500,140500,140500,0
20231030,113500,89621700,140500,140500,140500,140500,0
20231030,113400,89621700,140500,140500,140500,140500,0
20231030,113300,89621700,140500,140500,140500,140500,0
20231030,113200,89621700,140500,140500,140500,140500,0
20231030,113100,89621700,140500,140500,140500,140500,0
20231030,113000,89621700,140500,140500,140500,140500,0
20231030,112900,89621700,140500,140500,140500,140500,0
20231030,112800,89621700,140500,140500,140500,140500,0
20231030,112700,89621700,140500,140500,140500,140500,0
20231030,112600,89621700,140500,140500,140500,140500,0
20231030,112500,89621700,140500,140500,140500,140500,0
20231030,112400,89621700,140500,140500,140500,140500,0
20231030,112300,89621700,140500,140500,140500,140500,0
20231030,112200,89621700,140500,140500,140500,140500,0
20231030,112100,89621700,140500,140500,140500,140500,0
20231030,112000,89621700,140500,140500,140500,140500,0
20231030,111900,89621700,140500,140500,140500,140500,0
20231030,111800,89621700,140500,140500,140500,140500,0
20231030,111700,89621700,140500,140500,140500,140500,0
20231030,111600,89621700,140500,140500,140500,140500,0
20231030,111500,89621700,140500,140500,140500,140500,0
20231030,111400,89621700,140500,140500,140500,140500,0
20231030,111300,89621700,140500,140500,140500,140500,0
20231030,111200,89621700,140500,140500,140500,140500,0
20231030,111100,89621700,140500,140500,140500,140500,0
20231030,111000,89621700,140500,140500,140500,140500,0
20231030,110900,89621700,140500,140500,140500,140500,0
20231030,110800,89621700,140500,140500,140500,140500,0
20231030,110700,89621700,140500,140500,140500,140500,0
20231030,110600,89621700,140500,140500,140500,140500,0
20231030,110500,89621700,140500,140500,140500,140500,0
20231030,110400,89621700,140500,140500,140500,140500,0
20231030,110300,89621700,140500,140500,140500,140500,0
20231030,110200,89621700,140500,140500,140500,140500,0
20231030,110100,89621700,140500,140500,140500,140500,0
20231030,110000,89621700,140500,140500,140500,140500,0
20231030,105900,89621700,140500,140500,140500,140500,0
20231030,105800,89621700,140500,140500,140500,140500,0
20231030,105700,89621700,140500,140500,140500,140500,0
20231030,105600,89621700,140500,140600,140600,140500,15
20231030,105500,87514100,141700,141700,141700,141700,0
20231030,105400,87514100,141700,141700,141700,141700,0
20231030,105300,87514100,141700,141700,141700,141700,6
20231030,105200,86663900,141800,141800,141800,141800,0
20231030,105100,86663900,141800,141800,141800,141800,0
20231030,105000,86663900,141800,141800,141800,141800,4
20231030,104900,86096700,141800,141800,141800,141800,0
20231030,104800,86096700,141800,141800,141800,141800,0
20231030,104700,86096700,141800,141800,141800,141800,0
20231030,104600,86096700,141800,141800,141800,141800,0
20231030,104500,86096700,141800,141800,141800,141800,0
20231030,104400,86096700,141800,141800,141800,141800,0
20231030,104300,86096700,141800,141800,141800,141800,0
20231030,104200,86096700,141800,141800,141800,141800,0
20231030,104100,86096700,141800,141800,141800,141800,0
20231030,104000,86096700,141800,141800,141800,141800,0
20231030,103900,86096700,141800,141800,141800,141800,0
20231030,103800,86096700,141800,141800,141800,141800,0
20231030,103700,86096700,141800,141800,141800,141800,0
20231030,103600,86096700,141800,141800,141800,141800,0
20231030,103500,86096700,141800,141800,141800,141800,0
20231030,103400,86096700,141800,141800,141800,141800,0
20231030,103300,86096700,141800,141800,141800,141800,0
20231030,103200,86096700,141800,141800,141800,141800,0
20231030,103100,86096700,141800,141800,141800,141800,0
20231030,103000,86096700,141800,141800,141800,141800,0
20231030,102900,86096700,141800,141800,141800,141800,0
20231030,102800,86096700,141800,141800,141800,141800,0
20231030,102700,86096700,141800,141800,141800,141800,0
20231030,102600,86096700,141800,141800,141800,141800,0
20231030,102500,86096700,141800,141800,141800,141800,0
20231030,102400,86096700,141800,141800,141800,141800,0
20231030,102300,86096700,141800,141800,141800,141800,0
20231030,102200,86096700,141800,141800,141800,141800,0
20231030,102100,86096700,141800,141800,141800,141800,0
20231030,102000,86096700,141800,141800,141800,141800,0
20231030,101900,86096700,141800,141800,141800,141800,0
20231030,101800,86096700,141800,141800,141800,141800,0
20231030,101700,86096700,141800,141800,141800,141800,0
20231030,101600,86096700,141800,141800,141800,141800,0
20231030,101500,86096700,141800,141800,141800,141800,0
20231030,101400,86096700,141800,141800,141800,141800,0
20231030,101300,86096700,141800,141800,141800,141800,0
20231030,101200,86096700,141800,141800,141800,141800,0
20231030,101100,86096700,141800,141800,141800,141800,0
20231030,101000,86096700,141800,141800,141800,141800,0
20231030,100900,86096700,141800,141800,141800,141800,0
20231030,100800,86096700,141800,141800,141800,141800,0
20231030,100700,86096700,141800,141800,141800,141800,0
20231030,100600,86096700,141800,141800,141800,141800,0
20231030,100500,86096700,141800,141800,141800,141800,0
20231030,100400,86096700,141800,141800,141800,141800,1
20231030,100300,85954900,141900,141900,141900,141900,0
20231030,100200,85954900,141900,141900,141900,141900,0
20231030,100100,85954900,141900,141900,141900,141900,0
20231030,100000,85954900,141900,141900,141900,141900,0
20231030,095900,85954900,141900,141900,141900,141900,0
20231030,095800,85954900,141900,141900,141900,141900,0
20231030,095700,85954900,141900,141900,141900,141900,0
20231030,095600,85954900,141900,141900,141900,141900,0
20231030,095500,85954900,141900,141900,141900,141900,0
20231030,095400,85954900,141900,141900,141900,141900,2
20231030,095300,85671100,142000,142000,142000,142000,0
20231030,095200,85671100,142000,142000,142000,142000,0
20231030,095100,85671100,142000,142000,142000,142000,0
20231030,095000,85671100,142000,142000,142000,142000,0
20231030,094900,85671100,142000,142000,142000,142000,0
20231030,094800,85671100,142000,142000,142000,142000,0
20231030,094700,85671100,142000,142000,142000,142000,0
20231030,094600,85671100,142000,142000,142000,142000,2
20231030,094500,85387100,142500,142500,142500,142500,0
20231030,094400,85387100,142500,142500,142500,142500,0
20231030,094300,85387100,142500,142500,142500,142500,0
20231030,094200,85387100,142500,142500,142500,142500,0
20231030,094100,85387100,142500,142500,142500,142500,0
20231030,094000,85387100,142500,142500,142500,142500,0
20231030,093900,85387100,142500,142500,142500,142500,0
20231030,093800,85387100,142500,142500,142500,142500,0
20231030,093700,85387100,142500,142500,142500,142500,0
20231030,093600,85387100,142500,142500,142500,142500,2
20231030,093500,85102100,142700,142700,142700,142700,0
20231030,093400,85102100,142700,142700,142700,142700,0
20231030,093300,85102100,142700,142700,142700,142700,0
20231030,093200,85102100,142700,142700,142700,142700,0
20231030,093100,85102100,142700,142700,142700,142700,0
20231030,093000,85102100,142700,142700,142700,142700,0
20231030,092900,85102100,142700,142700,142700,142700,0
20231030,092800,85102100,142700,142700,142700,142700,0
20231030,092700,85102100,142700,142700,142700,142700,0
20231030,092600,85102100,142700,142700,142700,142700,0
20231030,092500,85102100,142700,142700,142700,142700,0
20231030,092400,85102100,142700,142700,142700,142700,0
20231030,092300,85102100,142700,142400,142700,142400,30
20231030,092200,80824800,142800,142800,142800,142800,0
20231030,092100,80824800,142800,142800,142800,142800,0
20231030,092000,80824800,142800,142800,142800,142800,0
20231030,091900,80824800,142800,142800,142800,142800,0
20231030,091800,80824800,142800,142800,142800,142800,0
20231030,091700,80824800,142800,142800,142800,142800,0
20231030,091600,80824800,142800,142800,142800,142800,0
20231030,091500,80824800,142800,142800,142800,142800,0
20231030,091400,80824800,142800,142800,142800,142800,0
20231030,091300,80824800,142800,142800,142800,142800,0
20231030,091200,80824800,142800,142800,142800,142800,0
20231030,091100,80824800,142800,142800,142800,142800,0
20231030,091000,80824800,142800,142800,142800,142800,0
20231030,090900,80824800,142800,142800,142800,142800,0
20231030,090800,80824800,142800,142800,142800,142800,0
20231030,090700,80824800,142800,142800,142800,142800,0
20231030,090600,80824800,142800,142800,142800,142800,0
20231030,090500,80824800,142800,142800,142800,142800,0
20231030,090400,80824800,142800,142800,142800,142800,0
20231030,090300,80824800,142800,142800,142800,142800,0
20231030,090200,80824800,142800,142800,142800,142800,5
20231030,090100,80110800,142800,142800,142800,142800,103
20231030,090000,65402400,142800,142800,142800,142800,458