KissMeData/278990/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,203000,2536600,12200,12200,12200,12200,202
20231023,202900,2536600,12200,12200,12200,12200,0
20231023,202800,2536600,12200,12200,12200,12200,0
20231023,202700,2536600,12200,12200,12200,12200,0
20231023,202600,2536600,12200,12200,12200,12200,0
20231023,202500,2536600,12200,12200,12200,12200,0
20231023,202400,2536600,12200,12200,12200,12200,0
20231023,202300,2536600,12200,12200,12200,12200,0
20231023,202200,2536600,12200,12200,12200,12200,0
20231023,202100,2536600,12200,12200,12200,12200,0
20231023,202000,2536600,12200,12200,12200,12200,0
20231023,201900,2536600,12200,12200,12200,12200,0
20231023,201800,2536600,12200,12200,12200,12200,0
20231023,201700,2536600,12200,12200,12200,12200,0
20231023,201600,2536600,12200,12200,12200,12200,0
20231023,201500,2536600,12200,12200,12200,12200,0
20231023,201400,2536600,12200,12200,12200,12200,0
20231023,201300,2536600,12200,12200,12200,12200,0
20231023,201200,2536600,12200,12200,12200,12200,0
20231023,201100,2536600,12200,12200,12200,12200,0
20231023,201000,2536600,12200,12200,12200,12200,0
20231023,200900,2536600,12200,12200,12200,12200,0
20231023,200800,2536600,12200,12200,12200,12200,0
20231023,200700,2536600,12200,12200,12200,12200,0
20231023,200600,2536600,12200,12200,12200,12200,0
20231023,200500,2536600,12200,12200,12200,12200,0
20231023,200400,2536600,12200,12200,12200,12200,0
20231023,200300,2536600,12200,12200,12200,12200,0
20231023,200200,2536600,12200,12200,12200,12200,0
20231023,200100,2536600,12200,12200,12200,12200,0
20231023,200000,2536600,12200,12200,12200,12200,202
20231023,195900,2536600,12200,12200,12200,12200,0
20231023,195800,2536600,12200,12200,12200,12200,0
20231023,195700,2536600,12200,12200,12200,12200,0
20231023,195600,2536600,12200,12200,12200,12200,0
20231023,195500,2536600,12200,12200,12200,12200,0
20231023,195400,2536600,12200,12200,12200,12200,0
20231023,195300,2536600,12200,12200,12200,12200,0
20231023,195200,2536600,12200,12200,12200,12200,0
20231023,195100,2536600,12200,12200,12200,12200,0
20231023,195000,2536600,12200,12200,12200,12200,0
20231023,194900,2536600,12200,12200,12200,12200,0
20231023,194800,2536600,12200,12200,12200,12200,0
20231023,194700,2536600,12200,12200,12200,12200,0
20231023,194600,2536600,12200,12200,12200,12200,0
20231023,194500,2536600,12200,12200,12200,12200,0
20231023,194400,2536600,12200,12200,12200,12200,0
20231023,194300,2536600,12200,12200,12200,12200,0
20231023,194200,2536600,12200,12200,12200,12200,0
20231023,194100,2536600,12200,12200,12200,12200,0
20231023,194000,2536600,12200,12200,12200,12200,0
20231023,193900,2536600,12200,12200,12200,12200,0
20231023,193800,2536600,12200,12200,12200,12200,0
20231023,193700,2536600,12200,12200,12200,12200,0
20231023,193600,2536600,12200,12200,12200,12200,0
20231023,193500,2536600,12200,12200,12200,12200,0
20231023,193400,2536600,12200,12200,12200,12200,0
20231023,193300,2536600,12200,12200,12200,12200,0
20231023,193200,2536600,12200,12200,12200,12200,0
20231023,193100,2536600,12200,12200,12200,12200,0
20231023,193000,2536600,12200,12200,12200,12200,202
20231023,192900,2536600,12200,12200,12200,12200,0
20231023,192800,2536600,12200,12200,12200,12200,0
20231023,192700,2536600,12200,12200,12200,12200,0
20231023,192600,2536600,12200,12200,12200,12200,0
20231023,192500,2536600,12200,12200,12200,12200,0
20231023,192400,2536600,12200,12200,12200,12200,0
20231023,192300,2536600,12200,12200,12200,12200,0
20231023,192200,2536600,12200,12200,12200,12200,0
20231023,192100,2536600,12200,12200,12200,12200,0
20231023,192000,2536600,12200,12200,12200,12200,0
20231023,191900,2536600,12200,12200,12200,12200,0
20231023,191800,2536600,12200,12200,12200,12200,0
20231023,191700,2536600,12200,12200,12200,12200,0
20231023,191600,2536600,12200,12200,12200,12200,0
20231023,191500,2536600,12200,12200,12200,12200,0
20231023,191400,2536600,12200,12200,12200,12200,0
20231023,191300,2536600,12200,12200,12200,12200,0
20231023,191200,2536600,12200,12200,12200,12200,0
20231023,191100,2536600,12200,12200,12200,12200,0
20231023,191000,2536600,12200,12200,12200,12200,0
20231023,190900,2536600,12200,12200,12200,12200,0
20231023,190800,2536600,12200,12200,12200,12200,0
20231023,190700,2536600,12200,12200,12200,12200,0
20231023,190600,2536600,12200,12200,12200,12200,0
20231023,190500,2536600,12200,12200,12200,12200,0
20231023,190400,2536600,12200,12200,12200,12200,0
20231023,190300,2536600,12200,12200,12200,12200,0
20231023,190200,2536600,12200,12200,12200,12200,0
20231023,190100,2536600,12200,12200,12200,12200,0
20231023,190000,2536600,12200,12200,12200,12200,202
20231023,185900,2536600,12200,12200,12200,12200,0
20231023,185800,2536600,12200,12200,12200,12200,0
20231023,185700,2536600,12200,12200,12200,12200,0
20231023,185600,2536600,12200,12200,12200,12200,0
20231023,185500,2536600,12200,12200,12200,12200,0
20231023,185400,2536600,12200,12200,12200,12200,0
20231023,185300,2536600,12200,12200,12200,12200,0
20231023,185200,2536600,12200,12200,12200,12200,0
20231023,185100,2536600,12200,12200,12200,12200,0
20231023,185000,2536600,12200,12200,12200,12200,0
20231023,184900,2536600,12200,12200,12200,12200,0
20231023,184800,2536600,12200,12200,12200,12200,0
20231023,184700,2536600,12200,12200,12200,12200,0
20231023,184600,2536600,12200,12200,12200,12200,0
20231023,184500,2536600,12200,12200,12200,12200,0
20231023,184400,2536600,12200,12200,12200,12200,0
20231023,184300,2536600,12200,12200,12200,12200,0
20231023,184200,2536600,12200,12200,12200,12200,0
20231023,184100,2536600,12200,12200,12200,12200,0
20231023,184000,2536600,12200,12200,12200,12200,0
20231023,183900,2536600,12200,12200,12200,12200,0
20231023,183800,2536600,12200,12200,12200,12200,0
20231023,183700,2536600,12200,12200,12200,12200,0
20231023,183600,2536600,12200,12200,12200,12200,0
20231023,183500,2536600,12200,12200,12200,12200,0
20231023,183400,2536600,12200,12200,12200,12200,0
20231023,183300,2536600,12200,12200,12200,12200,0
20231023,183200,2536600,12200,12200,12200,12200,0
20231023,183100,2536600,12200,12200,12200,12200,0
20231023,183000,2536600,12200,12200,12200,12200,202
20231023,182900,2536600,12200,12200,12200,12200,0
20231023,182800,2536600,12200,12200,12200,12200,0
20231023,182700,2536600,12200,12200,12200,12200,0
20231023,182600,2536600,12200,12200,12200,12200,0
20231023,182500,2536600,12200,12200,12200,12200,0
20231023,182400,2536600,12200,12200,12200,12200,0
20231023,182300,2536600,12200,12200,12200,12200,0
20231023,182200,2536600,12200,12200,12200,12200,0
20231023,182100,2536600,12200,12200,12200,12200,0
20231023,182000,2536600,12200,12200,12200,12200,0
20231023,181900,2536600,12200,12200,12200,12200,0
20231023,181800,2536600,12200,12200,12200,12200,0
20231023,181700,2536600,12200,12200,12200,12200,0
20231023,181600,2536600,12200,12200,12200,12200,0
20231023,181500,2536600,12200,12200,12200,12200,0
20231023,181400,2536600,12200,12200,12200,12200,0
20231023,181300,2536600,12200,12200,12200,12200,0
20231023,181200,2536600,12200,12200,12200,12200,0
20231023,181100,2536600,12200,12200,12200,12200,0
20231023,181000,2536600,12200,12200,12200,12200,0
20231023,180900,2536600,12200,12200,12200,12200,0
20231023,180800,2536600,12200,12200,12200,12200,0
20231023,180700,2536600,12200,12200,12200,12200,0
20231023,180600,2536600,12200,12200,12200,12200,0
20231023,180500,2536600,12200,12200,12200,12200,0
20231023,180400,2536600,12200,12200,12200,12200,0
20231023,180300,2536600,12200,12200,12200,12200,0
20231023,180200,2536600,12200,12200,12200,12200,0
20231023,180100,2536600,12200,12200,12200,12200,0
20231023,180000,2536600,12200,12200,12200,12200,202
20231023,175900,2536600,12200,12200,12200,12200,0
20231023,175800,2536600,12200,12200,12200,12200,0
20231023,175700,2536600,12200,12200,12200,12200,0
20231023,175600,2536600,12200,12200,12200,12200,0
20231023,175500,2536600,12200,12200,12200,12200,0
20231023,175400,2536600,12200,12200,12200,12200,0
20231023,175300,2536600,12200,12200,12200,12200,0
20231023,175200,2536600,12200,12200,12200,12200,0
20231023,175100,2536600,12200,12200,12200,12200,0
20231023,175000,2536600,12200,12200,12200,12200,0
20231023,174900,2536600,12200,12200,12200,12200,0
20231023,174800,2536600,12200,12200,12200,12200,0
20231023,174700,2536600,12200,12200,12200,12200,0
20231023,174600,2536600,12200,12200,12200,12200,0
20231023,174500,2536600,12200,12200,12200,12200,0
20231023,174400,2536600,12200,12200,12200,12200,0
20231023,174300,2536600,12200,12200,12200,12200,0
20231023,174200,2536600,12200,12200,12200,12200,0
20231023,174100,2536600,12200,12200,12200,12200,0
20231023,174000,2536600,12200,12200,12200,12200,0
20231023,173900,2536600,12200,12200,12200,12200,0
20231023,173800,2536600,12200,12200,12200,12200,0
20231023,173700,2536600,12200,12200,12200,12200,0
20231023,173600,2536600,12200,12200,12200,12200,0
20231023,173500,2536600,12200,12200,12200,12200,0
20231023,173400,2536600,12200,12200,12200,12200,0
20231023,173300,2536600,12200,12200,12200,12200,0
20231023,173200,2536600,12200,12200,12200,12200,0
20231023,173100,2536600,12200,12200,12200,12200,0
20231023,173000,2536600,12200,12200,12200,12200,202
20231023,172900,2536600,12200,12200,12200,12200,0
20231023,172800,2536600,12200,12200,12200,12200,0
20231023,172700,2536600,12200,12200,12200,12200,0
20231023,172600,2536600,12200,12200,12200,12200,0
20231023,172500,2536600,12200,12200,12200,12200,0
20231023,172400,2536600,12200,12200,12200,12200,0
20231023,172300,2536600,12200,12200,12200,12200,0
20231023,172200,2536600,12200,12200,12200,12200,0
20231023,172100,2536600,12200,12200,12200,12200,0
20231023,172000,2536600,12200,12200,12200,12200,0
20231023,171900,2536600,12200,12200,12200,12200,0
20231023,171800,2536600,12200,12200,12200,12200,0
20231023,171700,2536600,12200,12200,12200,12200,0
20231023,171600,2536600,12200,12200,12200,12200,0
20231023,171500,2536600,12200,12200,12200,12200,0
20231023,171400,2536600,12200,12200,12200,12200,0
20231023,171300,2536600,12200,12200,12200,12200,0
20231023,171200,2536600,12200,12200,12200,12200,0
20231023,171100,2536600,12200,12200,12200,12200,0
20231023,171000,2536600,12200,12200,12200,12200,0
20231023,170900,2536600,12200,12200,12200,12200,0
20231023,170800,2536600,12200,12200,12200,12200,0
20231023,170700,2536600,12200,12200,12200,12200,0
20231023,170600,2536600,12200,12200,12200,12200,0
20231023,170500,2536600,12200,12200,12200,12200,0
20231023,170400,2536600,12200,12200,12200,12200,0
20231023,170300,2536600,12200,12200,12200,12200,0
20231023,170200,2536600,12200,12200,12200,12200,0
20231023,170100,2536600,12200,12200,12200,12200,0
20231023,170000,2536600,12200,12200,12200,12200,202
20231023,165900,2536600,12200,12200,12200,12200,0
20231023,165800,2536600,12200,12200,12200,12200,0
20231023,165700,2536600,12200,12200,12200,12200,0
20231023,165600,2536600,12200,12200,12200,12200,0
20231023,165500,2536600,12200,12200,12200,12200,0
20231023,165400,2536600,12200,12200,12200,12200,0
20231023,165300,2536600,12200,12200,12200,12200,0
20231023,165200,2536600,12200,12200,12200,12200,0
20231023,165100,2536600,12200,12200,12200,12200,0
20231023,165000,2536600,12200,12200,12200,12200,0
20231023,164900,2536600,12200,12200,12200,12200,0
20231023,164800,2536600,12200,12200,12200,12200,0
20231023,164700,2536600,12200,12200,12200,12200,0
20231023,164600,2536600,12200,12200,12200,12200,0
20231023,164500,2536600,12200,12200,12200,12200,0
20231023,164400,2536600,12200,12200,12200,12200,0
20231023,164300,2536600,12200,12200,12200,12200,0
20231023,164200,2536600,12200,12200,12200,12200,0
20231023,164100,2536600,12200,12200,12200,12200,0
20231023,164000,2536600,12200,12200,12200,12200,0
20231023,163900,2536600,12200,12200,12200,12200,0
20231023,163800,2536600,12200,12200,12200,12200,0
20231023,163700,2536600,12200,12200,12200,12200,0
20231023,163600,2536600,12200,12200,12200,12200,0
20231023,163500,2536600,12200,12200,12200,12200,0
20231023,163400,2536600,12200,12200,12200,12200,0
20231023,163300,2536600,12200,12200,12200,12200,0
20231023,163200,2536600,12200,12200,12200,12200,0
20231023,163100,2536600,12200,12200,12200,12200,0
20231023,163000,2536600,12200,12200,12200,12200,202
20231023,162900,2536600,12200,12200,12200,12200,0
20231023,162800,2536600,12200,12200,12200,12200,0
20231023,162700,2536600,12200,12200,12200,12200,0
20231023,162600,2536600,12200,12200,12200,12200,0
20231023,162500,2536600,12200,12200,12200,12200,0
20231023,162400,2536600,12200,12200,12200,12200,0
20231023,162300,2536600,12200,12200,12200,12200,0
20231023,162200,2536600,12200,12200,12200,12200,0
20231023,162100,2536600,12200,12200,12200,12200,0
20231023,162000,2536600,12200,12200,12200,12200,0
20231023,161900,2536600,12200,12200,12200,12200,0
20231023,161800,2536600,12200,12200,12200,12200,0
20231023,161700,2536600,12200,12200,12200,12200,0
20231023,161600,2536600,12200,12200,12200,12200,0
20231023,161500,2536600,12200,12200,12200,12200,0
20231023,161400,2536600,12200,12200,12200,12200,0
20231023,161300,2536600,12200,12200,12200,12200,0
20231023,161200,2536600,12200,12200,12200,12200,0
20231023,161100,2536600,12200,12200,12200,12200,0
20231023,161000,2536600,12200,12200,12200,12200,0
20231023,160900,2536600,12200,12200,12200,12200,0
20231023,160800,2536600,12200,12200,12200,12200,0
20231023,160700,2536600,12200,12200,12200,12200,0
20231023,160600,2536600,12200,12200,12200,12200,0
20231023,160500,2536600,12200,12200,12200,12200,0
20231023,160400,2536600,12200,12200,12200,12200,0
20231023,160300,2536600,12200,12200,12200,12200,0
20231023,160200,2536600,12200,12200,12200,12200,0
20231023,160100,2536600,12200,12200,12200,12200,0
20231023,160000,2536600,12200,12200,12200,12200,202
20231023,155900,2536600,12200,12200,12200,12200,0
20231023,155800,2536600,12200,12200,12200,12200,0
20231023,155700,2536600,12200,12200,12200,12200,0
20231023,155600,2536600,12200,12200,12200,12200,0
20231023,155500,2536600,12200,12200,12200,12200,0
20231023,155400,2536600,12200,12200,12200,12200,0
20231023,155300,2536600,12200,12200,12200,12200,0
20231023,155200,2536600,12200,12200,12200,12200,0
20231023,155100,2536600,12200,12200,12200,12200,0
20231023,155000,2536600,12200,12200,12200,12200,0
20231023,154900,2536600,12200,12200,12200,12200,0
20231023,154800,2536600,12200,12200,12200,12200,0
20231023,154700,2536600,12200,12200,12200,12200,0
20231023,154600,2536600,12200,12200,12200,12200,0
20231023,154500,2536600,12200,12200,12200,12200,0
20231023,154400,2536600,12200,12200,12200,12200,0
20231023,154300,2536600,12200,12200,12200,12200,0
20231023,154200,2536600,12200,12200,12200,12200,0
20231023,154100,2536600,12200,12200,12200,12200,0
20231023,154000,2536600,12200,12200,12200,12200,0
20231023,153900,2536600,12200,12200,12200,12200,0
20231023,153800,2536600,12200,12200,12200,12200,0
20231023,153700,2536600,12200,12200,12200,12200,0
20231023,153600,2536600,12200,12200,12200,12200,0
20231023,153500,2536600,12200,12200,12200,12200,0
20231023,153400,2536600,12200,12200,12200,12200,0
20231023,153300,2536600,12200,12200,12200,12200,0
20231023,153200,2536600,12200,12200,12200,12200,0
20231023,153100,2536600,12200,12200,12200,12200,0
20231023,153000,2536600,12200,12200,12200,12200,404
20231023,152900,72200,12400,12400,12400,12400,0
20231023,152800,72200,12400,12400,12400,12400,0
20231023,152700,72200,12400,12400,12400,12400,0
20231023,152600,72200,12400,12400,12400,12400,0
20231023,152500,72200,12400,12400,12400,12400,0
20231023,152400,72200,12400,12400,12400,12400,0
20231023,152300,72200,12400,12400,12400,12400,0
20231023,152200,72200,12400,12400,12400,12400,0
20231023,152100,72200,12400,12400,12400,12400,0
20231023,152000,72200,12400,12400,12400,12400,0
20231023,151900,72200,12400,12400,12400,12400,0
20231023,151800,72200,12400,12400,12400,12400,0
20231023,151700,72200,12400,12400,12400,12400,0
20231023,151600,72200,12400,12400,12400,12400,0
20231023,151500,72200,12400,12400,12400,12400,0
20231023,151400,72200,12400,12400,12400,12400,0
20231023,151300,72200,12400,12400,12400,12400,0
20231023,151200,72200,12400,12400,12400,12400,0
20231023,151100,72200,12400,12400,12400,12400,0
20231023,151000,72200,12400,12400,12400,12400,0
20231023,150900,72200,12400,12400,12400,12400,0
20231023,150800,72200,12400,12400,12400,12400,0
20231023,150700,72200,12400,12400,12400,12400,0
20231023,150600,72200,12400,12400,12400,12400,0
20231023,150500,72200,12400,12400,12400,12400,0
20231023,150400,72200,12400,12400,12400,12400,0
20231023,150300,72200,12400,12400,12400,12400,0
20231023,150200,72200,12400,12400,12400,12400,0
20231023,150100,72200,12400,12400,12400,12400,0
20231023,150000,72200,12400,12400,12400,12400,0
20231023,145900,72200,12400,12400,12400,12400,0
20231023,145800,72200,12400,12400,12400,12400,0
20231023,145700,72200,12400,12400,12400,12400,0
20231023,145600,72200,12400,12400,12400,12400,0
20231023,145500,72200,12400,12400,12400,12400,0
20231023,145400,72200,12400,12400,12400,12400,0
20231023,145300,72200,12400,12400,12400,12400,0
20231023,145200,72200,12400,12400,12400,12400,0
20231023,145100,72200,12400,12400,12400,12400,0
20231023,145000,72200,12400,12400,12400,12400,0
20231023,144900,72200,12400,12400,12400,12400,0
20231023,144800,72200,12400,12400,12400,12400,0
20231023,144700,72200,12400,12400,12400,12400,0
20231023,144600,72200,12400,12400,12400,12400,0
20231023,144500,72200,12400,12400,12400,12400,0
20231023,144400,72200,12400,12400,12400,12400,0
20231023,144300,72200,12400,12400,12400,12400,0
20231023,144200,72200,12400,12400,12400,12400,0
20231023,144100,72200,12400,12400,12400,12400,0
20231023,144000,72200,12400,12400,12400,12400,0
20231023,143900,72200,12400,12400,12400,12400,0
20231023,143800,72200,12400,12400,12400,12400,0
20231023,143700,72200,12400,12400,12400,12400,0
20231023,143600,72200,12400,12400,12400,12400,0
20231023,143500,72200,12400,12400,12400,12400,0
20231023,143400,72200,12400,12400,12400,12400,0
20231023,143300,72200,12400,12400,12400,12400,0
20231023,143200,72200,12400,12400,12400,12400,0
20231023,143100,72200,12400,12400,12400,12400,0
20231023,143000,72200,12400,12400,12400,12400,0
20231023,142900,72200,12400,12400,12400,12400,0
20231023,142800,72200,12400,12400,12400,12400,0
20231023,142700,72200,12400,12400,12400,12400,0
20231023,142600,72200,12400,12400,12400,12400,0
20231023,142500,72200,12400,12400,12400,12400,0
20231023,142400,72200,12400,12400,12400,12400,0
20231023,142300,72200,12400,12400,12400,12400,0
20231023,142200,72200,12400,12400,12400,12400,0
20231023,142100,72200,12400,12400,12400,12400,0
20231023,142000,72200,12400,12400,12400,12400,0
20231023,141900,72200,12400,12400,12400,12400,0
20231023,141800,72200,12400,12400,12400,12400,0
20231023,141700,72200,12400,12400,12400,12400,0
20231023,141600,72200,12400,12400,12400,12400,0
20231023,141500,72200,12400,12400,12400,12400,0
20231023,141400,72200,12400,12400,12400,12400,0
20231023,141300,72200,12400,12400,12400,12400,0
20231023,141200,72200,12400,12400,12400,12400,0
20231023,141100,72200,12400,12400,12400,12400,0
20231023,141000,72200,12400,12400,12400,12400,0
20231023,140900,72200,12400,12400,12400,12400,0
20231023,140800,72200,12400,12400,12400,12400,0
20231023,140700,72200,12400,12400,12400,12400,0
20231023,140600,72200,12400,12400,12400,12400,0
20231023,140500,72200,12400,12400,12400,12400,0
20231023,140400,72200,12400,12400,12400,12400,0
20231023,140300,72200,12400,12400,12400,12400,0
20231023,140200,72200,12400,12400,12400,12400,0
20231023,140100,72200,12400,12400,12400,12400,0
20231023,140000,72200,12400,12400,12400,12400,0
20231023,135900,72200,12400,12400,12400,12400,0
20231023,135800,72200,12400,12400,12400,12400,0
20231023,135700,72200,12400,12400,12400,12400,0
20231023,135600,72200,12400,12400,12400,12400,0
20231023,135500,72200,12400,12400,12400,12400,0
20231023,135400,72200,12400,12400,12400,12400,0
20231023,135300,72200,12400,12400,12400,12400,0
20231023,135200,72200,12400,12400,12400,12400,0
20231023,135100,72200,12400,12400,12400,12400,0
20231023,135000,72200,12400,12400,12400,12400,0
20231023,134900,72200,12400,12400,12400,12400,0
20231023,134800,72200,12400,12400,12400,12400,0
20231023,134700,72200,12400,12400,12400,12400,0
20231023,134600,72200,12400,12400,12400,12400,0
20231023,134500,72200,12400,12400,12400,12400,0
20231023,134400,72200,12400,12400,12400,12400,0
20231023,134300,72200,12400,12400,12400,12400,0
20231023,134200,72200,12400,12400,12400,12400,0
20231023,134100,72200,12400,12400,12400,12400,0
20231023,134000,72200,12400,12400,12400,12400,0
20231023,133900,72200,12400,12400,12400,12400,0
20231023,133800,72200,12400,12400,12400,12400,0
20231023,133700,72200,12400,12400,12400,12400,0
20231023,133600,72200,12400,12400,12400,12400,0
20231023,133500,72200,12400,12400,12400,12400,0
20231023,133400,72200,12400,12400,12400,12400,0
20231023,133300,72200,12400,12400,12400,12400,0
20231023,133200,72200,12400,12400,12400,12400,0
20231023,133100,72200,12400,12400,12400,12400,0
20231023,133000,72200,12400,12400,12400,12400,0
20231023,132900,72200,12400,12400,12400,12400,0
20231023,132800,72200,12400,12400,12400,12400,0
20231023,132700,72200,12400,12400,12400,12400,0
20231023,132600,72200,12400,12400,12400,12400,0
20231023,132500,72200,12400,12400,12400,12400,0
20231023,132400,72200,12400,12400,12400,12400,0
20231023,132300,72200,12400,12400,12400,12400,0
20231023,132200,72200,12400,12400,12400,12400,0
20231023,132100,72200,12400,12400,12400,12400,0
20231023,132000,72200,12400,12400,12400,12400,0
20231023,131900,72200,12400,12400,12400,12400,0
20231023,131800,72200,12400,12400,12400,12400,0
20231023,131700,72200,12400,12400,12400,12400,0
20231023,131600,72200,12400,12400,12400,12400,0
20231023,131500,72200,12400,12400,12400,12400,0
20231023,131400,72200,12400,12400,12400,12400,0
20231023,131300,72200,12400,12400,12400,12400,0
20231023,131200,72200,12400,12400,12400,12400,0
20231023,131100,72200,12400,12400,12400,12400,0
20231023,131000,72200,12400,12400,12400,12400,0
20231023,130900,72200,12400,12400,12400,12400,0
20231023,130800,72200,12400,12400,12400,12400,0
20231023,130700,72200,12400,12400,12400,12400,0
20231023,130600,72200,12400,12400,12400,12400,0
20231023,130500,72200,12400,12400,12400,12400,0
20231023,130400,72200,12400,12400,12400,12400,0
20231023,130300,72200,12400,12400,12400,12400,0
20231023,130200,72200,12400,12400,12400,12400,0
20231023,130100,72200,12400,12400,12400,12400,0
20231023,130000,72200,12400,12400,12400,12400,0
20231023,125900,72200,12400,12400,12400,12400,0
20231023,125800,72200,12400,12400,12400,12400,0
20231023,125700,72200,12400,12400,12400,12400,0
20231023,125600,72200,12400,12400,12400,12400,0
20231023,125500,72200,12400,12400,12400,12400,0
20231023,125400,72200,12400,12400,12400,12400,0
20231023,125300,72200,12400,12400,12400,12400,0
20231023,125200,72200,12400,12400,12400,12400,0
20231023,125100,72200,12400,12400,12400,12400,0
20231023,125000,72200,12400,12400,12400,12400,0
20231023,124900,72200,12400,12400,12400,12400,0
20231023,124800,72200,12400,12400,12400,12400,0
20231023,124700,72200,12400,12400,12400,12400,0
20231023,124600,72200,12400,12400,12400,12400,0
20231023,124500,72200,12400,12400,12400,12400,0
20231023,124400,72200,12400,12400,12400,12400,0
20231023,124300,72200,12400,12400,12400,12400,0
20231023,124200,72200,12400,12400,12400,12400,0
20231023,124100,72200,12400,12400,12400,12400,0
20231023,124000,72200,12400,12400,12400,12400,0
20231023,123900,72200,12400,12400,12400,12400,0
20231023,123800,72200,12400,12400,12400,12400,0
20231023,123700,72200,12400,12400,12400,12400,0
20231023,123600,72200,12400,12400,12400,12400,0
20231023,123500,72200,12400,12400,12400,12400,0
20231023,123400,72200,12400,12400,12400,12400,0
20231023,123300,72200,12400,12400,12400,12400,0
20231023,123200,72200,12400,12400,12400,12400,0
20231023,123100,72200,12400,12400,12400,12400,0
20231023,123000,72200,12400,12400,12400,12400,0
20231023,122900,72200,12400,12400,12400,12400,0
20231023,122800,72200,12400,12400,12400,12400,0
20231023,122700,72200,12400,12400,12400,12400,0
20231023,122600,72200,12400,12400,12400,12400,0
20231023,122500,72200,12400,12400,12400,12400,0
20231023,122400,72200,12400,12400,12400,12400,0
20231023,122300,72200,12400,12400,12400,12400,0
20231023,122200,72200,12400,12400,12400,12400,0
20231023,122100,72200,12400,12400,12400,12400,0
20231023,122000,72200,12400,12400,12400,12400,0
20231023,121900,72200,12400,12400,12400,12400,0
20231023,121800,72200,12400,12400,12400,12400,0
20231023,121700,72200,12400,12400,12400,12400,0
20231023,121600,72200,12400,12400,12400,12400,0
20231023,121500,72200,12400,12400,12400,12400,0
20231023,121400,72200,12400,12400,12400,12400,0
20231023,121300,72200,12400,12400,12400,12400,0
20231023,121200,72200,12400,12400,12400,12400,0
20231023,121100,72200,12400,12400,12400,12400,0
20231023,121000,72200,12400,12400,12400,12400,0
20231023,120900,72200,12400,12400,12400,12400,0
20231023,120800,72200,12400,12400,12400,12400,0
20231023,120700,72200,12400,12400,12400,12400,0
20231023,120600,72200,12400,12400,12400,12400,0
20231023,120500,72200,12400,12400,12400,12400,0
20231023,120400,72200,12400,12400,12400,12400,0
20231023,120300,72200,12400,12400,12400,12400,0
20231023,120200,72200,12400,12400,12400,12400,0
20231023,120100,72200,12400,12400,12400,12400,0
20231023,120000,72200,12400,12400,12400,12400,0
20231023,115900,72200,12400,12400,12400,12400,0
20231023,115800,72200,12400,12400,12400,12400,0
20231023,115700,72200,12400,12400,12400,12400,0
20231023,115600,72200,12400,12400,12400,12400,0
20231023,115500,72200,12400,12400,12400,12400,0
20231023,115400,72200,12400,12400,12400,12400,0
20231023,115300,72200,12400,12400,12400,12400,0
20231023,115200,72200,12400,12400,12400,12400,0
20231023,115100,72200,12400,12400,12400,12400,0
20231023,115000,72200,12400,12400,12400,12400,0
20231023,114900,72200,12400,12400,12400,12400,0
20231023,114800,72200,12400,12400,12400,12400,2
20231023,114700,47400,11500,11500,11500,11500,0
20231023,114600,47400,11500,11500,11500,11500,0
20231023,114500,47400,11500,11500,11500,11500,0
20231023,114400,47400,11500,11500,11500,11500,0
20231023,114300,47400,11500,11500,11500,11500,0
20231023,114200,47400,11500,11500,11500,11500,0
20231023,114100,47400,11500,11500,11500,11500,0
20231023,114000,47400,11500,11500,11500,11500,0
20231023,113900,47400,11500,11500,11500,11500,0
20231023,113800,47400,11500,11500,11500,11500,0
20231023,113700,47400,11500,11500,11500,11500,0
20231023,113600,47400,11500,11500,11500,11500,0
20231023,113500,47400,11500,11500,11500,11500,0
20231023,113400,47400,11500,11500,11500,11500,1
20231023,113300,35900,12400,12400,12400,12400,0
20231023,113200,35900,12400,12400,12400,12400,0
20231023,113100,35900,12400,12400,12400,12400,0
20231023,113000,35900,12400,12400,12400,12400,0
20231023,112900,35900,12400,12400,12400,12400,0
20231023,112800,35900,12400,12400,12400,12400,0
20231023,112700,35900,12400,12400,12400,12400,0
20231023,112600,35900,12400,12400,12400,12400,0
20231023,112500,35900,12400,12400,12400,12400,0
20231023,112400,35900,12400,12400,12400,12400,0
20231023,112300,35900,12400,12400,12400,12400,0
20231023,112200,35900,12400,12400,12400,12400,0
20231023,112100,35900,12400,12400,12400,12400,0
20231023,112000,35900,12400,12400,12400,12400,0
20231023,111900,35900,12400,12400,12400,12400,0
20231023,111800,35900,12400,12400,12400,12400,0
20231023,111700,35900,12400,12400,12400,12400,0
20231023,111600,35900,12400,12400,12400,12400,0
20231023,111500,35900,12400,12400,12400,12400,0
20231023,111400,35900,12400,12400,12400,12400,0
20231023,111300,35900,12400,12400,12400,12400,0
20231023,111200,35900,12400,12400,12400,12400,0
20231023,111100,35900,12400,12400,12400,12400,0
20231023,111000,35900,12400,12400,12400,12400,0
20231023,110900,35900,12400,12400,12400,12400,0
20231023,110800,35900,12400,12400,12400,12400,0
20231023,110700,35900,12400,12400,12400,12400,0
20231023,110600,35900,12400,12400,12400,12400,0
20231023,110500,35900,12400,12400,12400,12400,0
20231023,110400,35900,12400,12400,12400,12400,0
20231023,110300,35900,12400,12400,12400,12400,0
20231023,110200,35900,12400,12400,12400,12400,0
20231023,110100,35900,12400,12400,12400,12400,0
20231023,110000,35900,12400,12400,12400,12400,0
20231023,105900,35900,12400,12400,12400,12400,0
20231023,105800,35900,12400,12400,12400,12400,0
20231023,105700,35900,12400,12400,12400,12400,0
20231023,105600,35900,12400,12400,12400,12400,0
20231023,105500,35900,12400,12400,12400,12400,0
20231023,105400,35900,12400,12400,12400,12400,0
20231023,105300,35900,12400,12400,12400,12400,0
20231023,105200,35900,12400,12400,12400,12400,0
20231023,105100,35900,12400,12400,12400,12400,0
20231023,105000,35900,12400,12400,12400,12400,0
20231023,104900,35900,12400,12400,12400,12400,0
20231023,104800,35900,12400,12400,12400,12400,0
20231023,104700,35900,12400,12400,12400,12400,0
20231023,104600,35900,12400,12400,12400,12400,0
20231023,104500,35900,12400,12400,12400,12400,0
20231023,104400,35900,12400,12400,12400,12400,0
20231023,104300,35900,12400,12400,12400,12400,0
20231023,104200,35900,12400,12000,12400,12000,2
20231023,104100,11500,11500,11500,11500,11500,0
20231023,104000,11500,11500,11500,11500,11500,0
20231023,103900,11500,11500,11500,11500,11500,0
20231023,103800,11500,11500,11500,11500,11500,0
20231023,103700,11500,11500,11500,11500,11500,0
20231023,103600,11500,11500,11500,11500,11500,0
20231023,103500,11500,11500,11500,11500,11500,0
20231023,103400,11500,11500,11500,11500,11500,0
20231023,103300,11500,11500,11500,11500,11500,0
20231023,103200,11500,11500,11500,11500,11500,0
20231023,103100,11500,11500,11500,11500,11500,0
20231023,103000,11500,11500,11500,11500,11500,0
20231023,102900,11500,11500,11500,11500,11500,0
20231023,102800,11500,11500,11500,11500,11500,0
20231023,102700,11500,11500,11500,11500,11500,0
20231023,102600,11500,11500,11500,11500,11500,0
20231023,102500,11500,11500,11500,11500,11500,0
20231023,102400,11500,11500,11500,11500,11500,0
20231023,102300,11500,11500,11500,11500,11500,0
20231023,102200,11500,11500,11500,11500,11500,0
20231023,102100,11500,11500,11500,11500,11500,1
20231023,102000,0,12400,12400,12400,12400,0
20231023,101900,0,12400,12400,12400,12400,0
20231023,101800,0,12400,12400,12400,12400,0
20231023,101700,0,12400,12400,12400,12400,0
20231023,101600,0,12400,12400,12400,12400,0
20231023,101500,0,12400,12400,12400,12400,0
20231023,101400,0,12400,12400,12400,12400,0
20231023,101300,0,12400,12400,12400,12400,0
20231023,101200,0,12400,12400,12400,12400,0
20231023,101100,0,12400,12400,12400,12400,0
20231023,101000,0,12400,12400,12400,12400,0
20231023,100900,0,12400,12400,12400,12400,0
20231023,100800,0,12400,12400,12400,12400,0
20231023,100700,0,12400,12400,12400,12400,0
20231023,100600,0,12400,12400,12400,12400,0
20231023,100500,0,12400,12400,12400,12400,0
20231023,100400,0,12400,12400,12400,12400,0
20231023,100300,0,12400,12400,12400,12400,0
20231023,100200,0,12400,12400,12400,12400,0
20231023,100100,0,12400,12400,12400,12400,0
20231023,100000,0,12400,12400,12400,12400,0
20231023,095900,0,12400,12400,12400,12400,0
20231023,095800,0,12400,12400,12400,12400,0
20231023,095700,0,12400,12400,12400,12400,0
20231023,095600,0,12400,12400,12400,12400,0
20231023,095500,0,12400,12400,12400,12400,0
20231023,095400,0,12400,12400,12400,12400,0
20231023,095300,0,12400,12400,12400,12400,0
20231023,095200,0,12400,12400,12400,12400,0
20231023,095100,0,12400,12400,12400,12400,0
20231023,095000,0,12400,12400,12400,12400,0
20231023,094900,0,12400,12400,12400,12400,0
20231023,094800,0,12400,12400,12400,12400,0
20231023,094700,0,12400,12400,12400,12400,0
20231023,094600,0,12400,12400,12400,12400,0
20231023,094500,0,12400,12400,12400,12400,0
20231023,094400,0,12400,12400,12400,12400,0
20231023,094300,0,12400,12400,12400,12400,0
20231023,094200,0,12400,12400,12400,12400,0
20231023,094100,0,12400,12400,12400,12400,0
20231023,094000,0,12400,12400,12400,12400,0
20231023,093900,0,12400,12400,12400,12400,0
20231023,093800,0,12400,12400,12400,12400,0
20231023,093700,0,12400,12400,12400,12400,0
20231023,093600,0,12400,12400,12400,12400,0
20231023,093500,0,12400,12400,12400,12400,0
20231023,093400,0,12400,12400,12400,12400,0
20231023,093300,0,12400,12400,12400,12400,0
20231023,093200,0,12400,12400,12400,12400,0
20231023,093100,0,12400,12400,12400,12400,0
20231023,093000,0,12400,12400,12400,12400,0
20231023,092900,0,12400,12400,12400,12400,0
20231023,092800,0,12400,12400,12400,12400,0
20231023,092700,0,12400,12400,12400,12400,0
20231023,092600,0,12400,12400,12400,12400,0
20231023,092500,0,12400,12400,12400,12400,0
20231023,092400,0,12400,12400,12400,12400,0
20231023,092300,0,12400,12400,12400,12400,0
20231023,092200,0,12400,12400,12400,12400,0
20231023,092100,0,12400,12400,12400,12400,0
20231023,092000,0,12400,12400,12400,12400,0
20231023,091900,0,12400,12400,12400,12400,0
20231023,091800,0,12400,12400,12400,12400,0
20231023,091700,0,12400,12400,12400,12400,0
20231023,091600,0,12400,12400,12400,12400,0
20231023,091500,0,12400,12400,12400,12400,0
20231023,091400,0,12400,12400,12400,12400,0
20231023,091300,0,12400,12400,12400,12400,0
20231023,091200,0,12400,12400,12400,12400,0
20231023,091100,0,12400,12400,12400,12400,0
20231023,091000,0,12400,12400,12400,12400,0
20231023,090900,0,12400,12400,12400,12400,0
20231023,090800,0,12400,12400,12400,12400,0
20231023,090700,0,12400,12400,12400,12400,0
20231023,090600,0,12400,12400,12400,12400,0
20231023,090500,0,12400,12400,12400,12400,0
20231023,090400,0,12400,12400,12400,12400,0
20231023,090300,0,12400,12400,12400,12400,0
20231023,090200,0,12400,12400,12400,12400,0
20231023,090100,0,12400,12400,12400,12400,0
20231023,090000,0,12400,12400,12400,12400,0