KissMeData/217880/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,202200,141300,3700,3700,3700,3700,10
20231027,202100,141300,3700,3700,3700,3700,0
20231027,202000,141300,3700,3700,3700,3700,0
20231027,201900,141300,3700,3700,3700,3700,0
20231027,201800,141300,3700,3700,3700,3700,0
20231027,201700,141300,3700,3700,3700,3700,0
20231027,201600,141300,3700,3700,3700,3700,0
20231027,201500,141300,3700,3700,3700,3700,0
20231027,201400,141300,3700,3700,3700,3700,0
20231027,201300,141300,3700,3700,3700,3700,0
20231027,201200,141300,3700,3700,3700,3700,0
20231027,201100,141300,3700,3700,3700,3700,0
20231027,201000,141300,3700,3700,3700,3700,0
20231027,200900,141300,3700,3700,3700,3700,0
20231027,200800,141300,3700,3700,3700,3700,0
20231027,200700,141300,3700,3700,3700,3700,0
20231027,200600,141300,3700,3700,3700,3700,0
20231027,200500,141300,3700,3700,3700,3700,0
20231027,200400,141300,3700,3700,3700,3700,0
20231027,200300,141300,3700,3700,3700,3700,0
20231027,200200,141300,3700,3700,3700,3700,0
20231027,200100,141300,3700,3700,3700,3700,0
20231027,200000,141300,3700,3700,3700,3700,0
20231027,195900,141300,3700,3700,3700,3700,0
20231027,195800,141300,3700,3700,3700,3700,0
20231027,195700,141300,3700,3700,3700,3700,0
20231027,195600,141300,3700,3700,3700,3700,0
20231027,195500,141300,3700,3700,3700,3700,0
20231027,195400,141300,3700,3700,3700,3700,0
20231027,195300,141300,3700,3700,3700,3700,0
20231027,195200,141300,3700,3700,3700,3700,10
20231027,195100,141300,3700,3700,3700,3700,0
20231027,195000,141300,3700,3700,3700,3700,0
20231027,194900,141300,3700,3700,3700,3700,0
20231027,194800,141300,3700,3700,3700,3700,0
20231027,194700,141300,3700,3700,3700,3700,0
20231027,194600,141300,3700,3700,3700,3700,0
20231027,194500,141300,3700,3700,3700,3700,0
20231027,194400,141300,3700,3700,3700,3700,0
20231027,194300,141300,3700,3700,3700,3700,0
20231027,194200,141300,3700,3700,3700,3700,0
20231027,194100,141300,3700,3700,3700,3700,0
20231027,194000,141300,3700,3700,3700,3700,0
20231027,193900,141300,3700,3700,3700,3700,0
20231027,193800,141300,3700,3700,3700,3700,0
20231027,193700,141300,3700,3700,3700,3700,0
20231027,193600,141300,3700,3700,3700,3700,0
20231027,193500,141300,3700,3700,3700,3700,0
20231027,193400,141300,3700,3700,3700,3700,0
20231027,193300,141300,3700,3700,3700,3700,0
20231027,193200,141300,3700,3700,3700,3700,0
20231027,193100,141300,3700,3700,3700,3700,0
20231027,193000,141300,3700,3700,3700,3700,0
20231027,192900,141300,3700,3700,3700,3700,0
20231027,192800,141300,3700,3700,3700,3700,0
20231027,192700,141300,3700,3700,3700,3700,0
20231027,192600,141300,3700,3700,3700,3700,0
20231027,192500,141300,3700,3700,3700,3700,0
20231027,192400,141300,3700,3700,3700,3700,0
20231027,192300,141300,3700,3700,3700,3700,0
20231027,192200,141300,3700,3700,3700,3700,10
20231027,192100,141300,3700,3700,3700,3700,0
20231027,192000,141300,3700,3700,3700,3700,0
20231027,191900,141300,3700,3700,3700,3700,0
20231027,191800,141300,3700,3700,3700,3700,0
20231027,191700,141300,3700,3700,3700,3700,0
20231027,191600,141300,3700,3700,3700,3700,0
20231027,191500,141300,3700,3700,3700,3700,0
20231027,191400,141300,3700,3700,3700,3700,0
20231027,191300,141300,3700,3700,3700,3700,0
20231027,191200,141300,3700,3700,3700,3700,0
20231027,191100,141300,3700,3700,3700,3700,0
20231027,191000,141300,3700,3700,3700,3700,0
20231027,190900,141300,3700,3700,3700,3700,0
20231027,190800,141300,3700,3700,3700,3700,0
20231027,190700,141300,3700,3700,3700,3700,0
20231027,190600,141300,3700,3700,3700,3700,0
20231027,190500,141300,3700,3700,3700,3700,0
20231027,190400,141300,3700,3700,3700,3700,0
20231027,190300,141300,3700,3700,3700,3700,0
20231027,190200,141300,3700,3700,3700,3700,0
20231027,190100,141300,3700,3700,3700,3700,0
20231027,190000,141300,3700,3700,3700,3700,0
20231027,185900,141300,3700,3700,3700,3700,0
20231027,185800,141300,3700,3700,3700,3700,0
20231027,185700,141300,3700,3700,3700,3700,0
20231027,185600,141300,3700,3700,3700,3700,0
20231027,185500,141300,3700,3700,3700,3700,0
20231027,185400,141300,3700,3700,3700,3700,0
20231027,185300,141300,3700,3700,3700,3700,0
20231027,185200,141300,3700,3700,3700,3700,10
20231027,185100,141300,3700,3700,3700,3700,0
20231027,185000,141300,3700,3700,3700,3700,0
20231027,184900,141300,3700,3700,3700,3700,0
20231027,184800,141300,3700,3700,3700,3700,0
20231027,184700,141300,3700,3700,3700,3700,0
20231027,184600,141300,3700,3700,3700,3700,0
20231027,184500,141300,3700,3700,3700,3700,0
20231027,184400,141300,3700,3700,3700,3700,0
20231027,184300,141300,3700,3700,3700,3700,0
20231027,184200,141300,3700,3700,3700,3700,0
20231027,184100,141300,3700,3700,3700,3700,0
20231027,184000,141300,3700,3700,3700,3700,0
20231027,183900,141300,3700,3700,3700,3700,0
20231027,183800,141300,3700,3700,3700,3700,0
20231027,183700,141300,3700,3700,3700,3700,0
20231027,183600,141300,3700,3700,3700,3700,0
20231027,183500,141300,3700,3700,3700,3700,0
20231027,183400,141300,3700,3700,3700,3700,0
20231027,183300,141300,3700,3700,3700,3700,0
20231027,183200,141300,3700,3700,3700,3700,0
20231027,183100,141300,3700,3700,3700,3700,0
20231027,183000,141300,3700,3700,3700,3700,0
20231027,182900,141300,3700,3700,3700,3700,0
20231027,182800,141300,3700,3700,3700,3700,0
20231027,182700,141300,3700,3700,3700,3700,0
20231027,182600,141300,3700,3700,3700,3700,0
20231027,182500,141300,3700,3700,3700,3700,0
20231027,182400,141300,3700,3700,3700,3700,0
20231027,182300,141300,3700,3700,3700,3700,0
20231027,182200,141300,3700,3700,3700,3700,10
20231027,182100,141300,3700,3700,3700,3700,0
20231027,182000,141300,3700,3700,3700,3700,0
20231027,181900,141300,3700,3700,3700,3700,0
20231027,181800,141300,3700,3700,3700,3700,0
20231027,181700,141300,3700,3700,3700,3700,0
20231027,181600,141300,3700,3700,3700,3700,0
20231027,181500,141300,3700,3700,3700,3700,0
20231027,181400,141300,3700,3700,3700,3700,0
20231027,181300,141300,3700,3700,3700,3700,0
20231027,181200,141300,3700,3700,3700,3700,0
20231027,181100,141300,3700,3700,3700,3700,0
20231027,181000,141300,3700,3700,3700,3700,0
20231027,180900,141300,3700,3700,3700,3700,0
20231027,180800,141300,3700,3700,3700,3700,0
20231027,180700,141300,3700,3700,3700,3700,0
20231027,180600,141300,3700,3700,3700,3700,0
20231027,180500,141300,3700,3700,3700,3700,0
20231027,180400,141300,3700,3700,3700,3700,0
20231027,180300,141300,3700,3700,3700,3700,0
20231027,180200,141300,3700,3700,3700,3700,0
20231027,180100,141300,3700,3700,3700,3700,0
20231027,180000,141300,3700,3700,3700,3700,0
20231027,175900,141300,3700,3700,3700,3700,0
20231027,175800,141300,3700,3700,3700,3700,0
20231027,175700,141300,3700,3700,3700,3700,0
20231027,175600,141300,3700,3700,3700,3700,0
20231027,175500,141300,3700,3700,3700,3700,0
20231027,175400,141300,3700,3700,3700,3700,0
20231027,175300,141300,3700,3700,3700,3700,0
20231027,175200,141300,3700,3700,3700,3700,10
20231027,175100,141300,3700,3700,3700,3700,0
20231027,175000,141300,3700,3700,3700,3700,0
20231027,174900,141300,3700,3700,3700,3700,0
20231027,174800,141300,3700,3700,3700,3700,0
20231027,174700,141300,3700,3700,3700,3700,0
20231027,174600,141300,3700,3700,3700,3700,0
20231027,174500,141300,3700,3700,3700,3700,0
20231027,174400,141300,3700,3700,3700,3700,0
20231027,174300,141300,3700,3700,3700,3700,0
20231027,174200,141300,3700,3700,3700,3700,0
20231027,174100,141300,3700,3700,3700,3700,0
20231027,174000,141300,3700,3700,3700,3700,0
20231027,173900,141300,3700,3700,3700,3700,0
20231027,173800,141300,3700,3700,3700,3700,0
20231027,173700,141300,3700,3700,3700,3700,0
20231027,173600,141300,3700,3700,3700,3700,0
20231027,173500,141300,3700,3700,3700,3700,0
20231027,173400,141300,3700,3700,3700,3700,0
20231027,173300,141300,3700,3700,3700,3700,0
20231027,173200,141300,3700,3700,3700,3700,0
20231027,173100,141300,3700,3700,3700,3700,0
20231027,173000,141300,3700,3700,3700,3700,0
20231027,172900,141300,3700,3700,3700,3700,0
20231027,172800,141300,3700,3700,3700,3700,0
20231027,172700,141300,3700,3700,3700,3700,0
20231027,172600,141300,3700,3700,3700,3700,0
20231027,172500,141300,3700,3700,3700,3700,0
20231027,172400,141300,3700,3700,3700,3700,0
20231027,172300,141300,3700,3700,3700,3700,0
20231027,172200,141300,3700,3700,3700,3700,10
20231027,172100,141300,3700,3700,3700,3700,0
20231027,172000,141300,3700,3700,3700,3700,0
20231027,171900,141300,3700,3700,3700,3700,0
20231027,171800,141300,3700,3700,3700,3700,0
20231027,171700,141300,3700,3700,3700,3700,0
20231027,171600,141300,3700,3700,3700,3700,0
20231027,171500,141300,3700,3700,3700,3700,0
20231027,171400,141300,3700,3700,3700,3700,0
20231027,171300,141300,3700,3700,3700,3700,0
20231027,171200,141300,3700,3700,3700,3700,0
20231027,171100,141300,3700,3700,3700,3700,0
20231027,171000,141300,3700,3700,3700,3700,0
20231027,170900,141300,3700,3700,3700,3700,0
20231027,170800,141300,3700,3700,3700,3700,0
20231027,170700,141300,3700,3700,3700,3700,0
20231027,170600,141300,3700,3700,3700,3700,0
20231027,170500,141300,3700,3700,3700,3700,0
20231027,170400,141300,3700,3700,3700,3700,0
20231027,170300,141300,3700,3700,3700,3700,0
20231027,170200,141300,3700,3700,3700,3700,0
20231027,170100,141300,3700,3700,3700,3700,0
20231027,170000,141300,3700,3700,3700,3700,0
20231027,165900,141300,3700,3700,3700,3700,0
20231027,165800,141300,3700,3700,3700,3700,0
20231027,165700,141300,3700,3700,3700,3700,0
20231027,165600,141300,3700,3700,3700,3700,0
20231027,165500,141300,3700,3700,3700,3700,0
20231027,165400,141300,3700,3700,3700,3700,0
20231027,165300,141300,3700,3700,3700,3700,0
20231027,165200,141300,3700,3700,3700,3700,10
20231027,165100,141300,3700,3700,3700,3700,0
20231027,165000,141300,3700,3700,3700,3700,0
20231027,164900,141300,3700,3700,3700,3700,0
20231027,164800,141300,3700,3700,3700,3700,0
20231027,164700,141300,3700,3700,3700,3700,0
20231027,164600,141300,3700,3700,3700,3700,0
20231027,164500,141300,3700,3700,3700,3700,0
20231027,164400,141300,3700,3700,3700,3700,0
20231027,164300,141300,3700,3700,3700,3700,0
20231027,164200,141300,3700,3700,3700,3700,0
20231027,164100,141300,3700,3700,3700,3700,0
20231027,164000,141300,3700,3700,3700,3700,0
20231027,163900,141300,3700,3700,3700,3700,0
20231027,163800,141300,3700,3700,3700,3700,0
20231027,163700,141300,3700,3700,3700,3700,0
20231027,163600,141300,3700,3700,3700,3700,0
20231027,163500,141300,3700,3700,3700,3700,0
20231027,163400,141300,3700,3700,3700,3700,0
20231027,163300,141300,3700,3700,3700,3700,0
20231027,163200,141300,3700,3700,3700,3700,0
20231027,163100,141300,3700,3700,3700,3700,0
20231027,163000,141300,3700,3700,3700,3700,0
20231027,162900,141300,3700,3700,3700,3700,0
20231027,162800,141300,3700,3700,3700,3700,0
20231027,162700,141300,3700,3700,3700,3700,0
20231027,162600,141300,3700,3700,3700,3700,0
20231027,162500,141300,3700,3700,3700,3700,0
20231027,162400,141300,3700,3700,3700,3700,0
20231027,162300,141300,3700,3700,3700,3700,0
20231027,162200,141300,3700,3700,3700,3700,10
20231027,162100,141300,3700,3700,3700,3700,0
20231027,162000,141300,3700,3700,3700,3700,0
20231027,161900,141300,3700,3700,3700,3700,0
20231027,161800,141300,3700,3700,3700,3700,0
20231027,161700,141300,3700,3700,3700,3700,0
20231027,161600,141300,3700,3700,3700,3700,0
20231027,161500,141300,3700,3700,3700,3700,0
20231027,161400,141300,3700,3700,3700,3700,0
20231027,161300,141300,3700,3700,3700,3700,0
20231027,161200,141300,3700,3700,3700,3700,0
20231027,161100,141300,3700,3700,3700,3700,0
20231027,161000,141300,3700,3700,3700,3700,0
20231027,160900,141300,3700,3700,3700,3700,0
20231027,160800,141300,3700,3700,3700,3700,0
20231027,160700,141300,3700,3700,3700,3700,0
20231027,160600,141300,3700,3700,3700,3700,0
20231027,160500,141300,3700,3700,3700,3700,0
20231027,160400,141300,3700,3700,3700,3700,0
20231027,160300,141300,3700,3700,3700,3700,0
20231027,160200,141300,3700,3700,3700,3700,0
20231027,160100,141300,3700,3700,3700,3700,0
20231027,160000,141300,3700,3700,3700,3700,0
20231027,155900,141300,3700,3700,3700,3700,0
20231027,155800,141300,3700,3700,3700,3700,0
20231027,155700,141300,3700,3700,3700,3700,0
20231027,155600,141300,3700,3700,3700,3700,0
20231027,155500,141300,3700,3700,3700,3700,0
20231027,155400,141300,3700,3700,3700,3700,0
20231027,155300,141300,3700,3700,3700,3700,0
20231027,155200,141300,3700,3700,3700,3700,10
20231027,155100,141300,3700,3700,3700,3700,0
20231027,155000,141300,3700,3700,3700,3700,0
20231027,154900,141300,3700,3700,3700,3700,0
20231027,154800,141300,3700,3700,3700,3700,0
20231027,154700,141300,3700,3700,3700,3700,0
20231027,154600,141300,3700,3700,3700,3700,0
20231027,154500,141300,3700,3700,3700,3700,0
20231027,154400,141300,3700,3700,3700,3700,0
20231027,154300,141300,3700,3700,3700,3700,0
20231027,154200,141300,3700,3700,3700,3700,0
20231027,154100,141300,3700,3700,3700,3700,0
20231027,154000,141300,3700,3700,3700,3700,0
20231027,153900,141300,3700,3700,3700,3700,0
20231027,153800,141300,3700,3700,3700,3700,0
20231027,153700,141300,3700,3700,3700,3700,0
20231027,153600,141300,3700,3700,3700,3700,0
20231027,153500,141300,3700,3700,3700,3700,0
20231027,153400,141300,3700,3700,3700,3700,0
20231027,153300,141300,3700,3700,3700,3700,0
20231027,153200,141300,3700,3700,3700,3700,0
20231027,153100,141300,3700,3700,3700,3700,0
20231027,153000,141300,3700,3700,3700,3700,0
20231027,152900,141300,3700,3700,3700,3700,0
20231027,152800,141300,3700,3700,3700,3700,0
20231027,152700,141300,3700,3700,3700,3700,0
20231027,152600,141300,3700,3700,3700,3700,0
20231027,152500,141300,3700,3700,3700,3700,0
20231027,152400,141300,3700,3700,3700,3700,0
20231027,152300,141300,3700,3700,3700,3700,0
20231027,152200,141300,3700,3700,3700,3700,0
20231027,152100,141300,3700,3700,3700,3700,0
20231027,152000,141300,3700,3700,3700,3700,0
20231027,151900,141300,3700,3700,3700,3700,0
20231027,151800,141300,3700,3700,3700,3700,0
20231027,151700,141300,3700,3700,3700,3700,0
20231027,151600,141300,3700,3700,3700,3700,0
20231027,151500,141300,3700,3700,3700,3700,0
20231027,151400,141300,3700,3700,3700,3700,0
20231027,151300,141300,3700,3700,3700,3700,0
20231027,151200,141300,3700,3700,3700,3700,0
20231027,151100,141300,3700,3700,3700,3700,10
20231027,151000,104300,3700,3700,3700,3700,0
20231027,150900,104300,3700,3700,3700,3700,0
20231027,150800,104300,3700,3700,3700,3700,8
20231027,150700,74700,3700,3700,3700,3700,0
20231027,150600,74700,3700,3700,3700,3700,0
20231027,150500,74700,3700,3700,3700,3700,0
20231027,150400,74700,3700,3700,3700,3700,0
20231027,150300,74700,3700,3700,3700,3700,0
20231027,150200,74700,3700,3700,3700,3700,0
20231027,150100,74700,3700,3700,3700,3700,0
20231027,150000,74700,3700,3700,3700,3700,0
20231027,145900,74700,3700,3700,3700,3700,0
20231027,145800,74700,3700,3700,3700,3700,0
20231027,145700,74700,3700,3700,3700,3700,0
20231027,145600,74700,3700,3700,3700,3700,0
20231027,145500,74700,3700,3700,3700,3700,0
20231027,145400,74700,3700,3700,3700,3700,11
20231027,145300,34000,3700,3700,3700,3700,0
20231027,145200,34000,3700,3700,3700,3700,1
20231027,145100,30300,3820,3820,3820,3820,0
20231027,145000,30300,3820,3820,3820,3820,0
20231027,144900,30300,3820,3820,3820,3820,0
20231027,144800,30300,3820,3820,3820,3820,0
20231027,144700,30300,3820,3820,3820,3820,0
20231027,144600,30300,3820,3820,3820,3820,0
20231027,144500,30300,3820,3820,3820,3820,0
20231027,144400,30300,3820,3820,3820,3820,0
20231027,144300,30300,3820,3820,3820,3820,0
20231027,144200,30300,3820,3820,3820,3820,0
20231027,144100,30300,3820,3820,3820,3820,0
20231027,144000,30300,3820,3820,3820,3820,0
20231027,143900,30300,3820,3820,3820,3820,0
20231027,143800,30300,3820,3820,3820,3820,0
20231027,143700,30300,3820,3820,3820,3820,0
20231027,143600,30300,3820,3820,3820,3820,0
20231027,143500,30300,3820,3820,3820,3820,0
20231027,143400,30300,3820,3820,3820,3820,0
20231027,143300,30300,3820,3820,3820,3820,0
20231027,143200,30300,3820,3820,3820,3820,0
20231027,143100,30300,3820,3820,3820,3820,0
20231027,143000,30300,3820,3820,3820,3820,0
20231027,142900,30300,3820,3820,3820,3820,0
20231027,142800,30300,3820,3820,3820,3820,0
20231027,142700,30300,3820,3820,3820,3820,0
20231027,142600,30300,3820,3820,3820,3820,0
20231027,142500,30300,3820,3820,3820,3820,0
20231027,142400,30300,3820,3820,3820,3820,0
20231027,142300,30300,3820,3820,3820,3820,0
20231027,142200,30300,3820,3820,3820,3820,0
20231027,142100,30300,3820,3820,3820,3820,0
20231027,142000,30300,3820,3820,3820,3820,0
20231027,141900,30300,3820,3820,3820,3820,0
20231027,141800,30300,3820,3820,3820,3820,0
20231027,141700,30300,3820,3820,3820,3820,0
20231027,141600,30300,3820,3820,3820,3820,0
20231027,141500,30300,3820,3820,3820,3820,0
20231027,141400,30300,3820,3820,3820,3820,0
20231027,141300,30300,3820,3820,3820,3820,0
20231027,141200,30300,3820,3820,3820,3820,0
20231027,141100,30300,3820,3820,3820,3820,0
20231027,141000,30300,3820,3820,3820,3820,0
20231027,140900,30300,3820,3820,3820,3820,0
20231027,140800,30300,3820,3820,3820,3820,0
20231027,140700,30300,3820,3820,3820,3820,0
20231027,140600,30300,3820,3820,3820,3820,0
20231027,140500,30300,3820,3820,3820,3820,0
20231027,140400,30300,3820,3820,3820,3820,0
20231027,140300,30300,3820,3820,3820,3820,0
20231027,140200,30300,3820,3820,3820,3820,0
20231027,140100,30300,3820,3820,3820,3820,0
20231027,140000,30300,3820,3820,3820,3820,0
20231027,135900,30300,3820,3820,3820,3820,0
20231027,135800,30300,3820,3820,3820,3820,0
20231027,135700,30300,3820,3820,3820,3820,0
20231027,135600,30300,3820,3820,3820,3820,0
20231027,135500,30300,3820,3820,3820,3820,0
20231027,135400,30300,3820,3820,3820,3820,0
20231027,135300,30300,3820,3820,3820,3820,0
20231027,135200,30300,3820,3820,3820,3820,0
20231027,135100,30300,3820,3820,3820,3820,0
20231027,135000,30300,3820,3820,3820,3820,0
20231027,134900,30300,3820,3820,3820,3820,0
20231027,134800,30300,3820,3820,3820,3820,0
20231027,134700,30300,3820,3820,3820,3820,0
20231027,134600,30300,3820,3820,3820,3820,0
20231027,134500,30300,3820,3820,3820,3820,0
20231027,134400,30300,3820,3820,3820,3820,0
20231027,134300,30300,3820,3820,3820,3820,0
20231027,134200,30300,3820,3820,3820,3820,0
20231027,134100,30300,3820,3820,3820,3820,0
20231027,134000,30300,3820,3820,3820,3820,0
20231027,133900,30300,3820,3820,3820,3820,0
20231027,133800,30300,3820,3820,3820,3820,0
20231027,133700,30300,3820,3820,3820,3820,0
20231027,133600,30300,3820,3820,3820,3820,0
20231027,133500,30300,3820,3820,3820,3820,0
20231027,133400,30300,3820,3820,3820,3820,0
20231027,133300,30300,3820,3820,3820,3820,0
20231027,133200,30300,3820,3820,3820,3820,0
20231027,133100,30300,3820,3820,3820,3820,0
20231027,133000,30300,3820,3820,3820,3820,0
20231027,132900,30300,3820,3820,3820,3820,0
20231027,132800,30300,3820,3820,3820,3820,0
20231027,132700,30300,3820,3820,3820,3820,0
20231027,132600,30300,3820,3820,3820,3820,0
20231027,132500,30300,3820,3820,3820,3820,0
20231027,132400,30300,3820,3820,3820,3820,0
20231027,132300,30300,3820,3820,3820,3820,0
20231027,132200,30300,3820,3820,3820,3820,0
20231027,132100,30300,3820,3820,3820,3820,0
20231027,132000,30300,3820,3820,3820,3820,0
20231027,131900,30300,3820,3820,3820,3820,0
20231027,131800,30300,3820,3820,3820,3820,0
20231027,131700,30300,3820,3820,3820,3820,0
20231027,131600,30300,3820,3820,3820,3820,0
20231027,131500,30300,3820,3820,3820,3820,0
20231027,131400,30300,3820,3820,3820,3820,0
20231027,131300,30300,3820,3820,3820,3820,0
20231027,131200,30300,3820,3820,3820,3820,0
20231027,131100,30300,3820,3820,3820,3820,0
20231027,131000,30300,3820,3820,3820,3820,0
20231027,130900,30300,3820,3820,3820,3820,0
20231027,130800,30300,3820,3820,3820,3820,0
20231027,130700,30300,3820,3820,3820,3820,0
20231027,130600,30300,3820,3820,3820,3820,0
20231027,130500,30300,3820,3820,3820,3820,0
20231027,130400,30300,3820,3820,3820,3820,0
20231027,130300,30300,3820,3820,3820,3820,0
20231027,130200,30300,3820,3820,3820,3820,0
20231027,130100,30300,3820,3820,3820,3820,0
20231027,130000,30300,3820,3820,3820,3820,0
20231027,125900,30300,3820,3820,3820,3820,0
20231027,125800,30300,3820,3820,3820,3820,0
20231027,125700,30300,3820,3820,3820,3820,0
20231027,125600,30300,3820,3820,3820,3820,0
20231027,125500,30300,3820,3820,3820,3820,0
20231027,125400,30300,3820,3820,3820,3820,0
20231027,125300,30300,3820,3820,3820,3820,0
20231027,125200,30300,3820,3820,3820,3820,0
20231027,125100,30300,3820,3820,3820,3820,0
20231027,125000,30300,3820,3820,3820,3820,0
20231027,124900,30300,3820,3820,3820,3820,0
20231027,124800,30300,3820,3820,3820,3820,0
20231027,124700,30300,3820,3820,3820,3820,0
20231027,124600,30300,3820,3820,3820,3820,0
20231027,124500,30300,3820,3820,3820,3820,0
20231027,124400,30300,3820,3820,3820,3820,0
20231027,124300,30300,3820,3820,3820,3820,0
20231027,124200,30300,3820,3820,3820,3820,0
20231027,124100,30300,3820,3820,3820,3820,0
20231027,124000,30300,3820,3820,3820,3820,0
20231027,123900,30300,3820,3820,3820,3820,0
20231027,123800,30300,3820,3820,3820,3820,0
20231027,123700,30300,3820,3820,3820,3820,0
20231027,123600,30300,3820,3820,3820,3820,4
20231027,123500,15020,3865,3865,3865,3865,0
20231027,123400,15020,3865,3865,3865,3865,0
20231027,123300,15020,3865,3865,3865,3865,0
20231027,123200,15020,3865,3865,3865,3865,0
20231027,123100,15020,3865,3865,3865,3865,0
20231027,123000,15020,3865,3865,3865,3865,0
20231027,122900,15020,3865,3865,3865,3865,0
20231027,122800,15020,3865,3865,3865,3865,0
20231027,122700,15020,3865,3865,3865,3865,0
20231027,122600,15020,3865,3865,3865,3865,0
20231027,122500,15020,3865,3865,3865,3865,0
20231027,122400,15020,3865,3865,3865,3865,0
20231027,122300,15020,3865,3865,3865,3865,0
20231027,122200,15020,3865,3865,3865,3865,0
20231027,122100,15020,3865,3865,3865,3865,0
20231027,122000,15020,3865,3865,3865,3865,0
20231027,121900,15020,3865,3865,3865,3865,0
20231027,121800,15020,3865,3865,3865,3865,0
20231027,121700,15020,3865,3865,3865,3865,0
20231027,121600,15020,3865,3865,3865,3865,0
20231027,121500,15020,3865,3865,3865,3865,0
20231027,121400,15020,3865,3865,3865,3865,0
20231027,121300,15020,3865,3865,3865,3865,0
20231027,121200,15020,3865,3865,3865,3865,0
20231027,121100,15020,3865,3865,3865,3865,0
20231027,121000,15020,3865,3865,3865,3865,0
20231027,120900,15020,3865,3865,3865,3865,0
20231027,120800,15020,3865,3865,3865,3865,0
20231027,120700,15020,3865,3865,3865,3865,0
20231027,120600,15020,3865,3865,3865,3865,0
20231027,120500,15020,3865,3865,3865,3865,0
20231027,120400,15020,3865,3865,3865,3865,0
20231027,120300,15020,3865,3865,3865,3865,0
20231027,120200,15020,3865,3865,3865,3865,0
20231027,120100,15020,3865,3865,3865,3865,0
20231027,120000,15020,3865,3865,3865,3865,0
20231027,115900,15020,3865,3865,3865,3865,0
20231027,115800,15020,3865,3865,3865,3865,0
20231027,115700,15020,3865,3865,3865,3865,0
20231027,115600,15020,3865,3865,3865,3865,0
20231027,115500,15020,3865,3865,3865,3865,0
20231027,115400,15020,3865,3865,3865,3865,0
20231027,115300,15020,3865,3865,3865,3865,0
20231027,115200,15020,3865,3865,3865,3865,0
20231027,115100,15020,3865,3865,3865,3865,0
20231027,115000,15020,3865,3865,3865,3865,0
20231027,114900,15020,3865,3865,3865,3865,0
20231027,114800,15020,3865,3865,3865,3865,0
20231027,114700,15020,3865,3865,3865,3865,0
20231027,114600,15020,3865,3865,3865,3865,0
20231027,114500,15020,3865,3865,3865,3865,0
20231027,114400,15020,3865,3865,3865,3865,0
20231027,114300,15020,3865,3865,3865,3865,0
20231027,114200,15020,3865,3865,3865,3865,0
20231027,114100,15020,3865,3865,3865,3865,0
20231027,114000,15020,3865,3865,3865,3865,0
20231027,113900,15020,3865,3865,3865,3865,0
20231027,113800,15020,3865,3865,3865,3865,0
20231027,113700,15020,3865,3865,3865,3865,0
20231027,113600,15020,3865,3865,3865,3865,0
20231027,113500,15020,3865,3865,3865,3865,0
20231027,113400,15020,3865,3865,3865,3865,0
20231027,113300,15020,3865,3865,3865,3865,0
20231027,113200,15020,3865,3865,3865,3865,0
20231027,113100,15020,3865,3865,3865,3865,0
20231027,113000,15020,3865,3865,3865,3865,0
20231027,112900,15020,3865,3865,3865,3865,0
20231027,112800,15020,3865,3865,3865,3865,0
20231027,112700,15020,3865,3865,3865,3865,0
20231027,112600,15020,3865,3865,3865,3865,0
20231027,112500,15020,3865,3865,3865,3865,0
20231027,112400,15020,3865,3865,3865,3865,0
20231027,112300,15020,3865,3865,3865,3865,0
20231027,112200,15020,3865,3865,3865,3865,0
20231027,112100,15020,3865,3865,3865,3865,0
20231027,112000,15020,3865,3865,3865,3865,0
20231027,111900,15020,3865,3865,3865,3865,0
20231027,111800,15020,3865,3865,3865,3865,0
20231027,111700,15020,3865,3865,3865,3865,0
20231027,111600,15020,3865,3865,3865,3865,0
20231027,111500,15020,3865,3865,3865,3865,0
20231027,111400,15020,3865,3865,3865,3865,0
20231027,111300,15020,3865,3865,3865,3865,0
20231027,111200,15020,3865,3865,3865,3865,0
20231027,111100,15020,3865,3865,3865,3865,0
20231027,111000,15020,3865,3865,3865,3865,0
20231027,110900,15020,3865,3865,3865,3865,0
20231027,110800,15020,3865,3865,3865,3865,0
20231027,110700,15020,3865,3865,3865,3865,0
20231027,110600,15020,3865,3865,3865,3865,0
20231027,110500,15020,3865,3865,3865,3865,0
20231027,110400,15020,3865,3865,3865,3865,0
20231027,110300,15020,3865,3865,3865,3865,0
20231027,110200,15020,3865,3865,3865,3865,0
20231027,110100,15020,3865,3865,3865,3865,0
20231027,110000,15020,3865,3865,3865,3865,0
20231027,105900,15020,3865,3865,3865,3865,0
20231027,105800,15020,3865,3865,3865,3865,0
20231027,105700,15020,3865,3865,3865,3865,0
20231027,105600,15020,3865,3865,3865,3865,0
20231027,105500,15020,3865,3865,3865,3865,0
20231027,105400,15020,3865,3865,3865,3865,0
20231027,105300,15020,3865,3865,3865,3865,0
20231027,105200,15020,3865,3865,3865,3865,0
20231027,105100,15020,3865,3865,3865,3865,0
20231027,105000,15020,3865,3865,3865,3865,0
20231027,104900,15020,3865,3865,3865,3865,0
20231027,104800,15020,3865,3865,3865,3865,0
20231027,104700,15020,3865,3865,3865,3865,0
20231027,104600,15020,3865,3865,3865,3865,0
20231027,104500,15020,3865,3865,3865,3865,0
20231027,104400,15020,3865,3865,3865,3865,0
20231027,104300,15020,3865,3865,3865,3865,0
20231027,104200,15020,3865,3865,3865,3865,0
20231027,104100,15020,3865,3865,3865,3865,0
20231027,104000,15020,3865,3865,3865,3865,0
20231027,103900,15020,3865,3865,3865,3865,0
20231027,103800,15020,3865,3865,3865,3865,0
20231027,103700,15020,3865,3865,3865,3865,0
20231027,103600,15020,3865,3865,3865,3865,0
20231027,103500,15020,3865,3865,3865,3865,0
20231027,103400,15020,3865,3865,3865,3865,0
20231027,103300,15020,3865,3865,3865,3865,0
20231027,103200,15020,3865,3865,3865,3865,0
20231027,103100,15020,3865,3865,3865,3865,0
20231027,103000,15020,3865,3865,3865,3865,0
20231027,102900,15020,3865,3865,3865,3865,0
20231027,102800,15020,3865,3865,3865,3865,0
20231027,102700,15020,3865,3865,3865,3865,0
20231027,102600,15020,3865,3865,3865,3865,0
20231027,102500,15020,3865,3865,3865,3865,0
20231027,102400,15020,3865,3865,3865,3865,0
20231027,102300,15020,3865,3865,3865,3865,0
20231027,102200,15020,3865,3865,3865,3865,0
20231027,102100,15020,3865,3865,3865,3865,0
20231027,102000,15020,3865,3865,3865,3865,0
20231027,101900,15020,3865,3865,3865,3865,0
20231027,101800,15020,3865,3865,3865,3865,1
20231027,101700,11155,3630,3630,3630,3630,0
20231027,101600,11155,3630,3630,3630,3630,0
20231027,101500,11155,3630,3630,3630,3630,0
20231027,101400,11155,3630,3630,3630,3630,0
20231027,101300,11155,3630,3630,3630,3630,0
20231027,101200,11155,3630,3630,3630,3630,0
20231027,101100,11155,3630,3630,3630,3630,0
20231027,101000,11155,3630,3630,3630,3630,0
20231027,100900,11155,3630,3630,3630,3630,0
20231027,100800,11155,3630,3630,3630,3630,0
20231027,100700,11155,3630,3630,3630,3630,0
20231027,100600,11155,3630,3630,3630,3630,0
20231027,100500,11155,3630,3630,3630,3630,0
20231027,100400,11155,3630,3630,3630,3630,0
20231027,100300,11155,3630,3630,3630,3630,2
20231027,100200,3895,3895,3895,3895,3895,0
20231027,100100,3895,3895,3895,3895,3895,0
20231027,100000,3895,3895,3895,3895,3895,0
20231027,095900,3895,3895,3895,3895,3895,0
20231027,095800,3895,3895,3895,3895,3895,0
20231027,095700,3895,3895,3895,3895,3895,0
20231027,095600,3895,3895,3895,3895,3895,0
20231027,095500,3895,3895,3895,3895,3895,0
20231027,095400,3895,3895,3895,3895,3895,0
20231027,095300,3895,3895,3895,3895,3895,0
20231027,095200,3895,3895,3895,3895,3895,0
20231027,095100,3895,3895,3895,3895,3895,0
20231027,095000,3895,3895,3895,3895,3895,0
20231027,094900,3895,3895,3895,3895,3895,0
20231027,094800,3895,3895,3895,3895,3895,0
20231027,094700,3895,3895,3895,3895,3895,0
20231027,094600,3895,3895,3895,3895,3895,0
20231027,094500,3895,3895,3895,3895,3895,0
20231027,094400,3895,3895,3895,3895,3895,0
20231027,094300,3895,3895,3895,3895,3895,0
20231027,094200,3895,3895,3895,3895,3895,0
20231027,094100,3895,3895,3895,3895,3895,0
20231027,094000,3895,3895,3895,3895,3895,0
20231027,093900,3895,3895,3895,3895,3895,0
20231027,093800,3895,3895,3895,3895,3895,0
20231027,093700,3895,3895,3895,3895,3895,0
20231027,093600,3895,3895,3895,3895,3895,0
20231027,093500,3895,3895,3895,3895,3895,0
20231027,093400,3895,3895,3895,3895,3895,0
20231027,093300,3895,3895,3895,3895,3895,0
20231027,093200,3895,3895,3895,3895,3895,0
20231027,093100,3895,3895,3895,3895,3895,0
20231027,093000,3895,3895,3895,3895,3895,0
20231027,092900,3895,3895,3895,3895,3895,0
20231027,092800,3895,3895,3895,3895,3895,0
20231027,092700,3895,3895,3895,3895,3895,0
20231027,092600,3895,3895,3895,3895,3895,0
20231027,092500,3895,3895,3895,3895,3895,0
20231027,092400,3895,3895,3895,3895,3895,0
20231027,092300,3895,3895,3895,3895,3895,0
20231027,092200,3895,3895,3895,3895,3895,0
20231027,092100,3895,3895,3895,3895,3895,0
20231027,092000,3895,3895,3895,3895,3895,0
20231027,091900,3895,3895,3895,3895,3895,0
20231027,091800,3895,3895,3895,3895,3895,0
20231027,091700,3895,3895,3895,3895,3895,0
20231027,091600,3895,3895,3895,3895,3895,0
20231027,091500,3895,3895,3895,3895,3895,0
20231027,091400,3895,3895,3895,3895,3895,0
20231027,091300,3895,3895,3895,3895,3895,0
20231027,091200,3895,3895,3895,3895,3895,0
20231027,091100,3895,3895,3895,3895,3895,0
20231027,091000,3895,3895,3895,3895,3895,0
20231027,090900,3895,3895,3895,3895,3895,0
20231027,090800,3895,3895,3895,3895,3895,0
20231027,090700,3895,3895,3895,3895,3895,0
20231027,090600,3895,3895,3895,3895,3895,0
20231027,090500,3895,3895,3895,3895,3895,0
20231027,090400,3895,3895,3895,3895,3895,0
20231027,090300,3895,3895,3895,3895,3895,0
20231027,090200,3895,3895,3895,3895,3895,0
20231027,090100,3895,3895,3895,3895,3895,1
20231027,090000,0,3780,3780,3780,3780,0