KissMeData/311060/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,203700,1640000,8200,8200,8200,8200,100
20231023,203600,1640000,8200,8200,8200,8200,0
20231023,203500,1640000,8200,8200,8200,8200,0
20231023,203400,1640000,8200,8200,8200,8200,0
20231023,203300,1640000,8200,8200,8200,8200,0
20231023,203200,1640000,8200,8200,8200,8200,0
20231023,203100,1640000,8200,8200,8200,8200,0
20231023,203000,1640000,8200,8200,8200,8200,0
20231023,202900,1640000,8200,8200,8200,8200,0
20231023,202800,1640000,8200,8200,8200,8200,0
20231023,202700,1640000,8200,8200,8200,8200,0
20231023,202600,1640000,8200,8200,8200,8200,0
20231023,202500,1640000,8200,8200,8200,8200,0
20231023,202400,1640000,8200,8200,8200,8200,0
20231023,202300,1640000,8200,8200,8200,8200,0
20231023,202200,1640000,8200,8200,8200,8200,0
20231023,202100,1640000,8200,8200,8200,8200,0
20231023,202000,1640000,8200,8200,8200,8200,0
20231023,201900,1640000,8200,8200,8200,8200,0
20231023,201800,1640000,8200,8200,8200,8200,0
20231023,201700,1640000,8200,8200,8200,8200,0
20231023,201600,1640000,8200,8200,8200,8200,0
20231023,201500,1640000,8200,8200,8200,8200,0
20231023,201400,1640000,8200,8200,8200,8200,0
20231023,201300,1640000,8200,8200,8200,8200,0
20231023,201200,1640000,8200,8200,8200,8200,0
20231023,201100,1640000,8200,8200,8200,8200,0
20231023,201000,1640000,8200,8200,8200,8200,0
20231023,200900,1640000,8200,8200,8200,8200,0
20231023,200800,1640000,8200,8200,8200,8200,0
20231023,200700,1640000,8200,8200,8200,8200,100
20231023,200600,1640000,8200,8200,8200,8200,0
20231023,200500,1640000,8200,8200,8200,8200,0
20231023,200400,1640000,8200,8200,8200,8200,0
20231023,200300,1640000,8200,8200,8200,8200,0
20231023,200200,1640000,8200,8200,8200,8200,0
20231023,200100,1640000,8200,8200,8200,8200,0
20231023,200000,1640000,8200,8200,8200,8200,0
20231023,195900,1640000,8200,8200,8200,8200,0
20231023,195800,1640000,8200,8200,8200,8200,0
20231023,195700,1640000,8200,8200,8200,8200,0
20231023,195600,1640000,8200,8200,8200,8200,0
20231023,195500,1640000,8200,8200,8200,8200,0
20231023,195400,1640000,8200,8200,8200,8200,0
20231023,195300,1640000,8200,8200,8200,8200,0
20231023,195200,1640000,8200,8200,8200,8200,0
20231023,195100,1640000,8200,8200,8200,8200,0
20231023,195000,1640000,8200,8200,8200,8200,0
20231023,194900,1640000,8200,8200,8200,8200,0
20231023,194800,1640000,8200,8200,8200,8200,0
20231023,194700,1640000,8200,8200,8200,8200,0
20231023,194600,1640000,8200,8200,8200,8200,0
20231023,194500,1640000,8200,8200,8200,8200,0
20231023,194400,1640000,8200,8200,8200,8200,0
20231023,194300,1640000,8200,8200,8200,8200,0
20231023,194200,1640000,8200,8200,8200,8200,0
20231023,194100,1640000,8200,8200,8200,8200,0
20231023,194000,1640000,8200,8200,8200,8200,0
20231023,193900,1640000,8200,8200,8200,8200,0
20231023,193800,1640000,8200,8200,8200,8200,0
20231023,193700,1640000,8200,8200,8200,8200,100
20231023,193600,1640000,8200,8200,8200,8200,0
20231023,193500,1640000,8200,8200,8200,8200,0
20231023,193400,1640000,8200,8200,8200,8200,0
20231023,193300,1640000,8200,8200,8200,8200,0
20231023,193200,1640000,8200,8200,8200,8200,0
20231023,193100,1640000,8200,8200,8200,8200,0
20231023,193000,1640000,8200,8200,8200,8200,0
20231023,192900,1640000,8200,8200,8200,8200,0
20231023,192800,1640000,8200,8200,8200,8200,0
20231023,192700,1640000,8200,8200,8200,8200,0
20231023,192600,1640000,8200,8200,8200,8200,0
20231023,192500,1640000,8200,8200,8200,8200,0
20231023,192400,1640000,8200,8200,8200,8200,0
20231023,192300,1640000,8200,8200,8200,8200,0
20231023,192200,1640000,8200,8200,8200,8200,0
20231023,192100,1640000,8200,8200,8200,8200,0
20231023,192000,1640000,8200,8200,8200,8200,0
20231023,191900,1640000,8200,8200,8200,8200,0
20231023,191800,1640000,8200,8200,8200,8200,0
20231023,191700,1640000,8200,8200,8200,8200,0
20231023,191600,1640000,8200,8200,8200,8200,0
20231023,191500,1640000,8200,8200,8200,8200,0
20231023,191400,1640000,8200,8200,8200,8200,0
20231023,191300,1640000,8200,8200,8200,8200,0
20231023,191200,1640000,8200,8200,8200,8200,0
20231023,191100,1640000,8200,8200,8200,8200,0
20231023,191000,1640000,8200,8200,8200,8200,0
20231023,190900,1640000,8200,8200,8200,8200,0
20231023,190800,1640000,8200,8200,8200,8200,0
20231023,190700,1640000,8200,8200,8200,8200,100
20231023,190600,1640000,8200,8200,8200,8200,0
20231023,190500,1640000,8200,8200,8200,8200,0
20231023,190400,1640000,8200,8200,8200,8200,0
20231023,190300,1640000,8200,8200,8200,8200,0
20231023,190200,1640000,8200,8200,8200,8200,0
20231023,190100,1640000,8200,8200,8200,8200,0
20231023,190000,1640000,8200,8200,8200,8200,0
20231023,185900,1640000,8200,8200,8200,8200,0
20231023,185800,1640000,8200,8200,8200,8200,0
20231023,185700,1640000,8200,8200,8200,8200,0
20231023,185600,1640000,8200,8200,8200,8200,0
20231023,185500,1640000,8200,8200,8200,8200,0
20231023,185400,1640000,8200,8200,8200,8200,0
20231023,185300,1640000,8200,8200,8200,8200,0
20231023,185200,1640000,8200,8200,8200,8200,0
20231023,185100,1640000,8200,8200,8200,8200,0
20231023,185000,1640000,8200,8200,8200,8200,0
20231023,184900,1640000,8200,8200,8200,8200,0
20231023,184800,1640000,8200,8200,8200,8200,0
20231023,184700,1640000,8200,8200,8200,8200,0
20231023,184600,1640000,8200,8200,8200,8200,0
20231023,184500,1640000,8200,8200,8200,8200,0
20231023,184400,1640000,8200,8200,8200,8200,0
20231023,184300,1640000,8200,8200,8200,8200,0
20231023,184200,1640000,8200,8200,8200,8200,0
20231023,184100,1640000,8200,8200,8200,8200,0
20231023,184000,1640000,8200,8200,8200,8200,0
20231023,183900,1640000,8200,8200,8200,8200,0
20231023,183800,1640000,8200,8200,8200,8200,0
20231023,183700,1640000,8200,8200,8200,8200,100
20231023,183600,1640000,8200,8200,8200,8200,0
20231023,183500,1640000,8200,8200,8200,8200,0
20231023,183400,1640000,8200,8200,8200,8200,0
20231023,183300,1640000,8200,8200,8200,8200,0
20231023,183200,1640000,8200,8200,8200,8200,0
20231023,183100,1640000,8200,8200,8200,8200,0
20231023,183000,1640000,8200,8200,8200,8200,0
20231023,182900,1640000,8200,8200,8200,8200,0
20231023,182800,1640000,8200,8200,8200,8200,0
20231023,182700,1640000,8200,8200,8200,8200,0
20231023,182600,1640000,8200,8200,8200,8200,0
20231023,182500,1640000,8200,8200,8200,8200,0
20231023,182400,1640000,8200,8200,8200,8200,0
20231023,182300,1640000,8200,8200,8200,8200,0
20231023,182200,1640000,8200,8200,8200,8200,0
20231023,182100,1640000,8200,8200,8200,8200,0
20231023,182000,1640000,8200,8200,8200,8200,0
20231023,181900,1640000,8200,8200,8200,8200,0
20231023,181800,1640000,8200,8200,8200,8200,0
20231023,181700,1640000,8200,8200,8200,8200,0
20231023,181600,1640000,8200,8200,8200,8200,0
20231023,181500,1640000,8200,8200,8200,8200,0
20231023,181400,1640000,8200,8200,8200,8200,0
20231023,181300,1640000,8200,8200,8200,8200,0
20231023,181200,1640000,8200,8200,8200,8200,0
20231023,181100,1640000,8200,8200,8200,8200,0
20231023,181000,1640000,8200,8200,8200,8200,0
20231023,180900,1640000,8200,8200,8200,8200,0
20231023,180800,1640000,8200,8200,8200,8200,0
20231023,180700,1640000,8200,8200,8200,8200,100
20231023,180600,1640000,8200,8200,8200,8200,0
20231023,180500,1640000,8200,8200,8200,8200,0
20231023,180400,1640000,8200,8200,8200,8200,0
20231023,180300,1640000,8200,8200,8200,8200,0
20231023,180200,1640000,8200,8200,8200,8200,0
20231023,180100,1640000,8200,8200,8200,8200,0
20231023,180000,1640000,8200,8200,8200,8200,0
20231023,175900,1640000,8200,8200,8200,8200,0
20231023,175800,1640000,8200,8200,8200,8200,0
20231023,175700,1640000,8200,8200,8200,8200,0
20231023,175600,1640000,8200,8200,8200,8200,0
20231023,175500,1640000,8200,8200,8200,8200,0
20231023,175400,1640000,8200,8200,8200,8200,0
20231023,175300,1640000,8200,8200,8200,8200,0
20231023,175200,1640000,8200,8200,8200,8200,0
20231023,175100,1640000,8200,8200,8200,8200,0
20231023,175000,1640000,8200,8200,8200,8200,0
20231023,174900,1640000,8200,8200,8200,8200,0
20231023,174800,1640000,8200,8200,8200,8200,0
20231023,174700,1640000,8200,8200,8200,8200,0
20231023,174600,1640000,8200,8200,8200,8200,0
20231023,174500,1640000,8200,8200,8200,8200,0
20231023,174400,1640000,8200,8200,8200,8200,0
20231023,174300,1640000,8200,8200,8200,8200,0
20231023,174200,1640000,8200,8200,8200,8200,0
20231023,174100,1640000,8200,8200,8200,8200,0
20231023,174000,1640000,8200,8200,8200,8200,0
20231023,173900,1640000,8200,8200,8200,8200,0
20231023,173800,1640000,8200,8200,8200,8200,0
20231023,173700,1640000,8200,8200,8200,8200,100
20231023,173600,1640000,8200,8200,8200,8200,0
20231023,173500,1640000,8200,8200,8200,8200,0
20231023,173400,1640000,8200,8200,8200,8200,0
20231023,173300,1640000,8200,8200,8200,8200,0
20231023,173200,1640000,8200,8200,8200,8200,0
20231023,173100,1640000,8200,8200,8200,8200,0
20231023,173000,1640000,8200,8200,8200,8200,0
20231023,172900,1640000,8200,8200,8200,8200,0
20231023,172800,1640000,8200,8200,8200,8200,0
20231023,172700,1640000,8200,8200,8200,8200,0
20231023,172600,1640000,8200,8200,8200,8200,0
20231023,172500,1640000,8200,8200,8200,8200,0
20231023,172400,1640000,8200,8200,8200,8200,0
20231023,172300,1640000,8200,8200,8200,8200,0
20231023,172200,1640000,8200,8200,8200,8200,0
20231023,172100,1640000,8200,8200,8200,8200,0
20231023,172000,1640000,8200,8200,8200,8200,0
20231023,171900,1640000,8200,8200,8200,8200,0
20231023,171800,1640000,8200,8200,8200,8200,0
20231023,171700,1640000,8200,8200,8200,8200,0
20231023,171600,1640000,8200,8200,8200,8200,0
20231023,171500,1640000,8200,8200,8200,8200,0
20231023,171400,1640000,8200,8200,8200,8200,0
20231023,171300,1640000,8200,8200,8200,8200,0
20231023,171200,1640000,8200,8200,8200,8200,0
20231023,171100,1640000,8200,8200,8200,8200,0
20231023,171000,1640000,8200,8200,8200,8200,0
20231023,170900,1640000,8200,8200,8200,8200,0
20231023,170800,1640000,8200,8200,8200,8200,0
20231023,170700,1640000,8200,8200,8200,8200,100
20231023,170600,1640000,8200,8200,8200,8200,0
20231023,170500,1640000,8200,8200,8200,8200,0
20231023,170400,1640000,8200,8200,8200,8200,0
20231023,170300,1640000,8200,8200,8200,8200,0
20231023,170200,1640000,8200,8200,8200,8200,0
20231023,170100,1640000,8200,8200,8200,8200,0
20231023,170000,1640000,8200,8200,8200,8200,0
20231023,165900,1640000,8200,8200,8200,8200,0
20231023,165800,1640000,8200,8200,8200,8200,0
20231023,165700,1640000,8200,8200,8200,8200,0
20231023,165600,1640000,8200,8200,8200,8200,0
20231023,165500,1640000,8200,8200,8200,8200,0
20231023,165400,1640000,8200,8200,8200,8200,0
20231023,165300,1640000,8200,8200,8200,8200,0
20231023,165200,1640000,8200,8200,8200,8200,0
20231023,165100,1640000,8200,8200,8200,8200,0
20231023,165000,1640000,8200,8200,8200,8200,0
20231023,164900,1640000,8200,8200,8200,8200,0
20231023,164800,1640000,8200,8200,8200,8200,0
20231023,164700,1640000,8200,8200,8200,8200,0
20231023,164600,1640000,8200,8200,8200,8200,0
20231023,164500,1640000,8200,8200,8200,8200,0
20231023,164400,1640000,8200,8200,8200,8200,0
20231023,164300,1640000,8200,8200,8200,8200,0
20231023,164200,1640000,8200,8200,8200,8200,0
20231023,164100,1640000,8200,8200,8200,8200,0
20231023,164000,1640000,8200,8200,8200,8200,0
20231023,163900,1640000,8200,8200,8200,8200,0
20231023,163800,1640000,8200,8200,8200,8200,0
20231023,163700,1640000,8200,8200,8200,8200,100
20231023,163600,1640000,8200,8200,8200,8200,0
20231023,163500,1640000,8200,8200,8200,8200,0
20231023,163400,1640000,8200,8200,8200,8200,0
20231023,163300,1640000,8200,8200,8200,8200,0
20231023,163200,1640000,8200,8200,8200,8200,0
20231023,163100,1640000,8200,8200,8200,8200,0
20231023,163000,1640000,8200,8200,8200,8200,0
20231023,162900,1640000,8200,8200,8200,8200,0
20231023,162800,1640000,8200,8200,8200,8200,0
20231023,162700,1640000,8200,8200,8200,8200,0
20231023,162600,1640000,8200,8200,8200,8200,0
20231023,162500,1640000,8200,8200,8200,8200,0
20231023,162400,1640000,8200,8200,8200,8200,0
20231023,162300,1640000,8200,8200,8200,8200,0
20231023,162200,1640000,8200,8200,8200,8200,0
20231023,162100,1640000,8200,8200,8200,8200,0
20231023,162000,1640000,8200,8200,8200,8200,0
20231023,161900,1640000,8200,8200,8200,8200,0
20231023,161800,1640000,8200,8200,8200,8200,0
20231023,161700,1640000,8200,8200,8200,8200,0
20231023,161600,1640000,8200,8200,8200,8200,0
20231023,161500,1640000,8200,8200,8200,8200,0
20231023,161400,1640000,8200,8200,8200,8200,0
20231023,161300,1640000,8200,8200,8200,8200,0
20231023,161200,1640000,8200,8200,8200,8200,0
20231023,161100,1640000,8200,8200,8200,8200,0
20231023,161000,1640000,8200,8200,8200,8200,0
20231023,160900,1640000,8200,8200,8200,8200,0
20231023,160800,1640000,8200,8200,8200,8200,0
20231023,160700,1640000,8200,8200,8200,8200,100
20231023,160600,1640000,8200,8200,8200,8200,0
20231023,160500,1640000,8200,8200,8200,8200,0
20231023,160400,1640000,8200,8200,8200,8200,0
20231023,160300,1640000,8200,8200,8200,8200,0
20231023,160200,1640000,8200,8200,8200,8200,0
20231023,160100,1640000,8200,8200,8200,8200,0
20231023,160000,1640000,8200,8200,8200,8200,0
20231023,155900,1640000,8200,8200,8200,8200,0
20231023,155800,1640000,8200,8200,8200,8200,0
20231023,155700,1640000,8200,8200,8200,8200,0
20231023,155600,1640000,8200,8200,8200,8200,0
20231023,155500,1640000,8200,8200,8200,8200,0
20231023,155400,1640000,8200,8200,8200,8200,0
20231023,155300,1640000,8200,8200,8200,8200,0
20231023,155200,1640000,8200,8200,8200,8200,0
20231023,155100,1640000,8200,8200,8200,8200,0
20231023,155000,1640000,8200,8200,8200,8200,0
20231023,154900,1640000,8200,8200,8200,8200,0
20231023,154800,1640000,8200,8200,8200,8200,0
20231023,154700,1640000,8200,8200,8200,8200,0
20231023,154600,1640000,8200,8200,8200,8200,0
20231023,154500,1640000,8200,8200,8200,8200,0
20231023,154400,1640000,8200,8200,8200,8200,0
20231023,154300,1640000,8200,8200,8200,8200,0
20231023,154200,1640000,8200,8200,8200,8200,0
20231023,154100,1640000,8200,8200,8200,8200,0
20231023,154000,1640000,8200,8200,8200,8200,0
20231023,153900,1640000,8200,8200,8200,8200,0
20231023,153800,1640000,8200,8200,8200,8200,0
20231023,153700,1640000,8200,8200,8200,8200,100
20231023,153600,1640000,8200,8200,8200,8200,0
20231023,153500,1640000,8200,8200,8200,8200,0
20231023,153400,1640000,8200,8200,8200,8200,0
20231023,153300,1640000,8200,8200,8200,8200,0
20231023,153200,1640000,8200,8200,8200,8200,0
20231023,153100,1640000,8200,8200,8200,8200,0
20231023,153000,1640000,8200,8200,8200,8200,0
20231023,152900,1640000,8200,8200,8200,8200,0
20231023,152800,1640000,8200,8200,8200,8200,0
20231023,152700,1640000,8200,8200,8200,8200,0
20231023,152600,1640000,8200,8200,8200,8200,0
20231023,152500,1640000,8200,8200,8200,8200,0
20231023,152400,1640000,8200,8200,8200,8200,0
20231023,152300,1640000,8200,8200,8200,8200,0
20231023,152200,1640000,8200,8200,8200,8200,0
20231023,152100,1640000,8200,8200,8200,8200,0
20231023,152000,1640000,8200,8200,8200,8200,0
20231023,151900,1640000,8200,8200,8200,8200,0
20231023,151800,1640000,8200,8200,8200,8200,0
20231023,151700,1640000,8200,8200,8200,8200,0
20231023,151600,1640000,8200,8200,8200,8200,0
20231023,151500,1640000,8200,8200,8200,8200,0
20231023,151400,1640000,8200,8200,8200,8200,0
20231023,151300,1640000,8200,8200,8200,8200,0
20231023,151200,1640000,8200,8200,8200,8200,0
20231023,151100,1640000,8200,8200,8200,8200,0
20231023,151000,1640000,8200,8200,8200,8200,0
20231023,150900,1640000,8200,8200,8200,8200,0
20231023,150800,1640000,8200,8200,8200,8200,0
20231023,150700,1640000,8200,8200,8200,8200,0
20231023,150600,1640000,8200,8200,8200,8200,0
20231023,150500,1640000,8200,8200,8200,8200,0
20231023,150400,1640000,8200,8200,8200,8200,0
20231023,150300,1640000,8200,8200,8200,8200,0
20231023,150200,1640000,8200,8200,8200,8200,0
20231023,150100,1640000,8200,8200,8200,8200,0
20231023,150000,1640000,8200,8200,8200,8200,0
20231023,145900,1640000,8200,8200,8200,8200,0
20231023,145800,1640000,8200,8200,8200,8200,0
20231023,145700,1640000,8200,8200,8200,8200,0
20231023,145600,1640000,8200,8200,8200,8200,0
20231023,145500,1640000,8200,8200,8200,8200,0
20231023,145400,1640000,8200,8200,8200,8200,0
20231023,145300,1640000,8200,8200,8200,8200,0
20231023,145200,1640000,8200,8200,8200,8200,0
20231023,145100,1640000,8200,8200,8200,8200,0
20231023,145000,1640000,8200,8200,8200,8200,0
20231023,144900,1640000,8200,8200,8200,8200,0
20231023,144800,1640000,8200,8200,8200,8200,0
20231023,144700,1640000,8200,8200,8200,8200,0
20231023,144600,1640000,8200,8200,8200,8200,0
20231023,144500,1640000,8200,8200,8200,8200,0
20231023,144400,1640000,8200,8200,8200,8200,0
20231023,144300,1640000,8200,8200,8200,8200,0
20231023,144200,1640000,8200,8200,8200,8200,0
20231023,144100,1640000,8200,8200,8200,8200,0
20231023,144000,1640000,8200,8200,8200,8200,0
20231023,143900,1640000,8200,8200,8200,8200,0
20231023,143800,1640000,8200,8200,8200,8200,0
20231023,143700,1640000,8200,8200,8200,8200,0
20231023,143600,1640000,8200,8200,8200,8200,0
20231023,143500,1640000,8200,8200,8200,8200,0
20231023,143400,1640000,8200,8200,8200,8200,0
20231023,143300,1640000,8200,8200,8200,8200,0
20231023,143200,1640000,8200,8200,8200,8200,0
20231023,143100,1640000,8200,8200,8200,8200,0
20231023,143000,1640000,8200,8200,8200,8200,0
20231023,142900,1640000,8200,8200,8200,8200,0
20231023,142800,1640000,8200,8200,8200,8200,0
20231023,142700,1640000,8200,8200,8200,8200,0
20231023,142600,1640000,8200,8200,8200,8200,0
20231023,142500,1640000,8200,8200,8200,8200,0
20231023,142400,1640000,8200,8200,8200,8200,0
20231023,142300,1640000,8200,8200,8200,8200,0
20231023,142200,1640000,8200,8200,8200,8200,0
20231023,142100,1640000,8200,8200,8200,8200,0
20231023,142000,1640000,8200,8200,8200,8200,0
20231023,141900,1640000,8200,8200,8200,8200,0
20231023,141800,1640000,8200,8200,8200,8200,0
20231023,141700,1640000,8200,8200,8200,8200,0
20231023,141600,1640000,8200,8200,8200,8200,0
20231023,141500,1640000,8200,8200,8200,8200,0
20231023,141400,1640000,8200,8200,8200,8200,0
20231023,141300,1640000,8200,8200,8200,8200,0
20231023,141200,1640000,8200,8200,8200,8200,0
20231023,141100,1640000,8200,8200,8200,8200,0
20231023,141000,1640000,8200,8200,8200,8200,0
20231023,140900,1640000,8200,8200,8200,8200,0
20231023,140800,1640000,8200,8200,8200,8200,0
20231023,140700,1640000,8200,8200,8200,8200,0
20231023,140600,1640000,8200,8200,8200,8200,0
20231023,140500,1640000,8200,8200,8200,8200,0
20231023,140400,1640000,8200,8200,8200,8200,0
20231023,140300,1640000,8200,8200,8200,8200,0
20231023,140200,1640000,8200,8200,8200,8200,0
20231023,140100,1640000,8200,8200,8200,8200,0
20231023,140000,1640000,8200,8200,8200,8200,0
20231023,135900,1640000,8200,8200,8200,8200,0
20231023,135800,1640000,8200,8200,8200,8200,0
20231023,135700,1640000,8200,8200,8200,8200,0
20231023,135600,1640000,8200,8200,8200,8200,0
20231023,135500,1640000,8200,8200,8200,8200,0
20231023,135400,1640000,8200,8200,8200,8200,0
20231023,135300,1640000,8200,8200,8200,8200,0
20231023,135200,1640000,8200,8200,8200,8200,0
20231023,135100,1640000,8200,8200,8200,8200,0
20231023,135000,1640000,8200,8200,8200,8200,0
20231023,134900,1640000,8200,8200,8200,8200,0
20231023,134800,1640000,8200,8200,8200,8200,0
20231023,134700,1640000,8200,8200,8200,8200,0
20231023,134600,1640000,8200,8200,8200,8200,0
20231023,134500,1640000,8200,8200,8200,8200,0
20231023,134400,1640000,8200,8200,8200,8200,0
20231023,134300,1640000,8200,8200,8200,8200,0
20231023,134200,1640000,8200,8200,8200,8200,0
20231023,134100,1640000,8200,8200,8200,8200,0
20231023,134000,1640000,8200,8200,8200,8200,0
20231023,133900,1640000,8200,8200,8200,8200,0
20231023,133800,1640000,8200,8200,8200,8200,0
20231023,133700,1640000,8200,8200,8200,8200,0
20231023,133600,1640000,8200,8200,8200,8200,0
20231023,133500,1640000,8200,8200,8200,8200,0
20231023,133400,1640000,8200,8200,8200,8200,0
20231023,133300,1640000,8200,8200,8200,8200,0
20231023,133200,1640000,8200,8200,8200,8200,0
20231023,133100,1640000,8200,8200,8200,8200,0
20231023,133000,1640000,8200,8200,8200,8200,0
20231023,132900,1640000,8200,8200,8200,8200,0
20231023,132800,1640000,8200,8200,8200,8200,0
20231023,132700,1640000,8200,8200,8200,8200,0
20231023,132600,1640000,8200,8200,8200,8200,0
20231023,132500,1640000,8200,8200,8200,8200,0
20231023,132400,1640000,8200,8200,8200,8200,0
20231023,132300,1640000,8200,8200,8200,8200,0
20231023,132200,1640000,8200,8200,8200,8200,0
20231023,132100,1640000,8200,8200,8200,8200,0
20231023,132000,1640000,8200,8200,8200,8200,0
20231023,131900,1640000,8200,8200,8200,8200,0
20231023,131800,1640000,8200,8200,8200,8200,0
20231023,131700,1640000,8200,8200,8200,8200,0
20231023,131600,1640000,8200,8200,8200,8200,0
20231023,131500,1640000,8200,8200,8200,8200,0
20231023,131400,1640000,8200,8200,8200,8200,0
20231023,131300,1640000,8200,8200,8200,8200,0
20231023,131200,1640000,8200,8200,8200,8200,0
20231023,131100,1640000,8200,8200,8200,8200,0
20231023,131000,1640000,8200,8200,8200,8200,0
20231023,130900,1640000,8200,8200,8200,8200,0
20231023,130800,1640000,8200,8200,8200,8200,0
20231023,130700,1640000,8200,8200,8200,8200,0
20231023,130600,1640000,8200,8200,8200,8200,0
20231023,130500,1640000,8200,8200,8200,8200,100
20231023,130400,820000,8200,8200,8200,8200,0
20231023,130300,820000,8200,8200,8200,8200,0
20231023,130200,820000,8200,8200,8200,8200,0
20231023,130100,820000,8200,8200,8200,8200,0
20231023,130000,820000,8200,8200,8200,8200,0
20231023,125900,820000,8200,8200,8200,8200,0
20231023,125800,820000,8200,8200,8200,8200,0
20231023,125700,820000,8200,8200,8200,8200,0
20231023,125600,820000,8200,8200,8200,8200,0
20231023,125500,820000,8200,8200,8200,8200,0
20231023,125400,820000,8200,8200,8200,8200,0
20231023,125300,820000,8200,8200,8200,8200,0
20231023,125200,820000,8200,8200,8200,8200,0
20231023,125100,820000,8200,8200,8200,8200,0
20231023,125000,820000,8200,8200,8200,8200,0
20231023,124900,820000,8200,8200,8200,8200,0
20231023,124800,820000,8200,8200,8200,8200,0
20231023,124700,820000,8200,8200,8200,8200,0
20231023,124600,820000,8200,8200,8200,8200,0
20231023,124500,820000,8200,8200,8200,8200,0
20231023,124400,820000,8200,8200,8200,8200,0
20231023,124300,820000,8200,8200,8200,8200,0
20231023,124200,820000,8200,8200,8200,8200,0
20231023,124100,820000,8200,8200,8200,8200,0
20231023,124000,820000,8200,8200,8200,8200,0
20231023,123900,820000,8200,8200,8200,8200,0
20231023,123800,820000,8200,8200,8200,8200,0
20231023,123700,820000,8200,8200,8200,8200,0
20231023,123600,820000,8200,8200,8200,8200,0
20231023,123500,820000,8200,8200,8200,8200,0
20231023,123400,820000,8200,8200,8200,8200,0
20231023,123300,820000,8200,8200,8200,8200,0
20231023,123200,820000,8200,8200,8200,8200,0
20231023,123100,820000,8200,8200,8200,8200,0
20231023,123000,820000,8200,8200,8200,8200,0
20231023,122900,820000,8200,8200,8200,8200,0
20231023,122800,820000,8200,8200,8200,8200,0
20231023,122700,820000,8200,8200,8200,8200,0
20231023,122600,820000,8200,8200,8200,8200,0
20231023,122500,820000,8200,8200,8200,8200,0
20231023,122400,820000,8200,8200,8200,8200,0
20231023,122300,820000,8200,8200,8200,8200,0
20231023,122200,820000,8200,8200,8200,8200,0
20231023,122100,820000,8200,8200,8200,8200,0
20231023,122000,820000,8200,8200,8200,8200,0
20231023,121900,820000,8200,8200,8200,8200,0
20231023,121800,820000,8200,8200,8200,8200,0
20231023,121700,820000,8200,8200,8200,8200,0
20231023,121600,820000,8200,8200,8200,8200,0
20231023,121500,820000,8200,8200,8200,8200,0
20231023,121400,820000,8200,8200,8200,8200,0
20231023,121300,820000,8200,8200,8200,8200,0
20231023,121200,820000,8200,8200,8200,8200,0
20231023,121100,820000,8200,8200,8200,8200,0
20231023,121000,820000,8200,8200,8200,8200,0
20231023,120900,820000,8200,8200,8200,8200,0
20231023,120800,820000,8200,8200,8200,8200,0
20231023,120700,820000,8200,8200,8200,8200,0
20231023,120600,820000,8200,8200,8200,8200,0
20231023,120500,820000,8200,8200,8200,8200,0
20231023,120400,820000,8200,8200,8200,8200,0
20231023,120300,820000,8200,8200,8200,8200,0
20231023,120200,820000,8200,8200,8200,8200,0
20231023,120100,820000,8200,8200,8200,8200,0
20231023,120000,820000,8200,8200,8200,8200,0
20231023,115900,820000,8200,8200,8200,8200,0
20231023,115800,820000,8200,8200,8200,8200,0
20231023,115700,820000,8200,8200,8200,8200,0
20231023,115600,820000,8200,8200,8200,8200,0
20231023,115500,820000,8200,8200,8200,8200,0
20231023,115400,820000,8200,8200,8200,8200,0
20231023,115300,820000,8200,8200,8200,8200,0
20231023,115200,820000,8200,8200,8200,8200,0
20231023,115100,820000,8200,8200,8200,8200,0
20231023,115000,820000,8200,8200,8200,8200,0
20231023,114900,820000,8200,8200,8200,8200,0
20231023,114800,820000,8200,8200,8200,8200,0
20231023,114700,820000,8200,8200,8200,8200,0
20231023,114600,820000,8200,8200,8200,8200,0
20231023,114500,820000,8200,8200,8200,8200,0
20231023,114400,820000,8200,8200,8200,8200,0
20231023,114300,820000,8200,8200,8200,8200,0
20231023,114200,820000,8200,8200,8200,8200,0
20231023,114100,820000,8200,8200,8200,8200,0
20231023,114000,820000,8200,8200,8200,8200,0
20231023,113900,820000,8200,8200,8200,8200,0
20231023,113800,820000,8200,8200,8200,8200,0
20231023,113700,820000,8200,8200,8200,8200,0
20231023,113600,820000,8200,8200,8200,8200,0
20231023,113500,820000,8200,8200,8200,8200,0
20231023,113400,820000,8200,8200,8200,8200,0
20231023,113300,820000,8200,8200,8200,8200,0
20231023,113200,820000,8200,8200,8200,8200,0
20231023,113100,820000,8200,8200,8200,8200,0
20231023,113000,820000,8200,8200,8200,8200,0
20231023,112900,820000,8200,8200,8200,8200,0
20231023,112800,820000,8200,8200,8200,8200,0
20231023,112700,820000,8200,8200,8200,8200,0
20231023,112600,820000,8200,8200,8200,8200,0
20231023,112500,820000,8200,8200,8200,8200,0
20231023,112400,820000,8200,8200,8200,8200,0
20231023,112300,820000,8200,8200,8200,8200,0
20231023,112200,820000,8200,8200,8200,8200,0
20231023,112100,820000,8200,8200,8200,8200,0
20231023,112000,820000,8200,8200,8200,8200,0
20231023,111900,820000,8200,8200,8200,8200,0
20231023,111800,820000,8200,8200,8200,8200,0
20231023,111700,820000,8200,8200,8200,8200,0
20231023,111600,820000,8200,8200,8200,8200,0
20231023,111500,820000,8200,8200,8200,8200,0
20231023,111400,820000,8200,8200,8200,8200,0
20231023,111300,820000,8200,8200,8200,8200,0
20231023,111200,820000,8200,8200,8200,8200,0
20231023,111100,820000,8200,8200,8200,8200,0
20231023,111000,820000,8200,8200,8200,8200,0
20231023,110900,820000,8200,8200,8200,8200,0
20231023,110800,820000,8200,8200,8200,8200,0
20231023,110700,820000,8200,8200,8200,8200,0
20231023,110600,820000,8200,8200,8200,8200,0
20231023,110500,820000,8200,8200,8200,8200,0
20231023,110400,820000,8200,8200,8200,8200,0
20231023,110300,820000,8200,8200,8200,8200,100
20231023,110200,0,8520,8520,8520,8520,0
20231023,110100,0,8520,8520,8520,8520,0
20231023,110000,0,8520,8520,8520,8520,0
20231023,105900,0,8520,8520,8520,8520,0
20231023,105800,0,8520,8520,8520,8520,0
20231023,105700,0,8520,8520,8520,8520,0
20231023,105600,0,8520,8520,8520,8520,0
20231023,105500,0,8520,8520,8520,8520,0
20231023,105400,0,8520,8520,8520,8520,0
20231023,105300,0,8520,8520,8520,8520,0
20231023,105200,0,8520,8520,8520,8520,0
20231023,105100,0,8520,8520,8520,8520,0
20231023,105000,0,8520,8520,8520,8520,0
20231023,104900,0,8520,8520,8520,8520,0
20231023,104800,0,8520,8520,8520,8520,0
20231023,104700,0,8520,8520,8520,8520,0
20231023,104600,0,8520,8520,8520,8520,0
20231023,104500,0,8520,8520,8520,8520,0
20231023,104400,0,8520,8520,8520,8520,0
20231023,104300,0,8520,8520,8520,8520,0
20231023,104200,0,8520,8520,8520,8520,0
20231023,104100,0,8520,8520,8520,8520,0
20231023,104000,0,8520,8520,8520,8520,0
20231023,103900,0,8520,8520,8520,8520,0
20231023,103800,0,8520,8520,8520,8520,0
20231023,103700,0,8520,8520,8520,8520,0
20231023,103600,0,8520,8520,8520,8520,0
20231023,103500,0,8520,8520,8520,8520,0
20231023,103400,0,8520,8520,8520,8520,0
20231023,103300,0,8520,8520,8520,8520,0
20231023,103200,0,8520,8520,8520,8520,0
20231023,103100,0,8520,8520,8520,8520,0
20231023,103000,0,8520,8520,8520,8520,0
20231023,102900,0,8520,8520,8520,8520,0
20231023,102800,0,8520,8520,8520,8520,0
20231023,102700,0,8520,8520,8520,8520,0
20231023,102600,0,8520,8520,8520,8520,0
20231023,102500,0,8520,8520,8520,8520,0
20231023,102400,0,8520,8520,8520,8520,0
20231023,102300,0,8520,8520,8520,8520,0
20231023,102200,0,8520,8520,8520,8520,0
20231023,102100,0,8520,8520,8520,8520,0
20231023,102000,0,8520,8520,8520,8520,0
20231023,101900,0,8520,8520,8520,8520,0
20231023,101800,0,8520,8520,8520,8520,0
20231023,101700,0,8520,8520,8520,8520,0
20231023,101600,0,8520,8520,8520,8520,0
20231023,101500,0,8520,8520,8520,8520,0
20231023,101400,0,8520,8520,8520,8520,0
20231023,101300,0,8520,8520,8520,8520,0
20231023,101200,0,8520,8520,8520,8520,0
20231023,101100,0,8520,8520,8520,8520,0
20231023,101000,0,8520,8520,8520,8520,0
20231023,100900,0,8520,8520,8520,8520,0
20231023,100800,0,8520,8520,8520,8520,0
20231023,100700,0,8520,8520,8520,8520,0
20231023,100600,0,8520,8520,8520,8520,0
20231023,100500,0,8520,8520,8520,8520,0
20231023,100400,0,8520,8520,8520,8520,0
20231023,100300,0,8520,8520,8520,8520,0
20231023,100200,0,8520,8520,8520,8520,0
20231023,100100,0,8520,8520,8520,8520,0
20231023,100000,0,8520,8520,8520,8520,0
20231023,095900,0,8520,8520,8520,8520,0
20231023,095800,0,8520,8520,8520,8520,0
20231023,095700,0,8520,8520,8520,8520,0
20231023,095600,0,8520,8520,8520,8520,0
20231023,095500,0,8520,8520,8520,8520,0
20231023,095400,0,8520,8520,8520,8520,0
20231023,095300,0,8520,8520,8520,8520,0
20231023,095200,0,8520,8520,8520,8520,0
20231023,095100,0,8520,8520,8520,8520,0
20231023,095000,0,8520,8520,8520,8520,0
20231023,094900,0,8520,8520,8520,8520,0
20231023,094800,0,8520,8520,8520,8520,0
20231023,094700,0,8520,8520,8520,8520,0
20231023,094600,0,8520,8520,8520,8520,0
20231023,094500,0,8520,8520,8520,8520,0
20231023,094400,0,8520,8520,8520,8520,0
20231023,094300,0,8520,8520,8520,8520,0
20231023,094200,0,8520,8520,8520,8520,0
20231023,094100,0,8520,8520,8520,8520,0
20231023,094000,0,8520,8520,8520,8520,0
20231023,093900,0,8520,8520,8520,8520,0
20231023,093800,0,8520,8520,8520,8520,0
20231023,093700,0,8520,8520,8520,8520,0
20231023,093600,0,8520,8520,8520,8520,0
20231023,093500,0,8520,8520,8520,8520,0
20231023,093400,0,8520,8520,8520,8520,0
20231023,093300,0,8520,8520,8520,8520,0
20231023,093200,0,8520,8520,8520,8520,0
20231023,093100,0,8520,8520,8520,8520,0
20231023,093000,0,8520,8520,8520,8520,0
20231023,092900,0,8520,8520,8520,8520,0
20231023,092800,0,8520,8520,8520,8520,0
20231023,092700,0,8520,8520,8520,8520,0
20231023,092600,0,8520,8520,8520,8520,0
20231023,092500,0,8520,8520,8520,8520,0
20231023,092400,0,8520,8520,8520,8520,0
20231023,092300,0,8520,8520,8520,8520,0
20231023,092200,0,8520,8520,8520,8520,0
20231023,092100,0,8520,8520,8520,8520,0
20231023,092000,0,8520,8520,8520,8520,0
20231023,091900,0,8520,8520,8520,8520,0
20231023,091800,0,8520,8520,8520,8520,0
20231023,091700,0,8520,8520,8520,8520,0
20231023,091600,0,8520,8520,8520,8520,0
20231023,091500,0,8520,8520,8520,8520,0
20231023,091400,0,8520,8520,8520,8520,0
20231023,091300,0,8520,8520,8520,8520,0
20231023,091200,0,8520,8520,8520,8520,0
20231023,091100,0,8520,8520,8520,8520,0
20231023,091000,0,8520,8520,8520,8520,0
20231023,090900,0,8520,8520,8520,8520,0
20231023,090800,0,8520,8520,8520,8520,0
20231023,090700,0,8520,8520,8520,8520,0
20231023,090600,0,8520,8520,8520,8520,0
20231023,090500,0,8520,8520,8520,8520,0
20231023,090400,0,8520,8520,8520,8520,0
20231023,090300,0,8520,8520,8520,8520,0
20231023,090200,0,8520,8520,8520,8520,0
20231023,090100,0,8520,8520,8520,8520,0
20231023,090000,0,8520,8520,8520,8520,0