KissMeData/076340/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,193800,538010,5550,5540,5550,5540,94
20231012,193700,538010,5550,5550,5550,5550,0
20231012,193600,538010,5550,5550,5550,5550,0
20231012,193500,538010,5550,5550,5550,5550,0
20231012,193400,538010,5550,5550,5550,5550,0
20231012,193300,538010,5550,5550,5550,5550,0
20231012,193200,538010,5550,5550,5550,5550,0
20231012,193100,538010,5550,5550,5550,5550,0
20231012,193000,538010,5550,5550,5550,5550,0
20231012,192900,538010,5550,5550,5550,5550,0
20231012,192800,538010,5550,5550,5550,5550,0
20231012,192700,538010,5550,5550,5550,5550,0
20231012,192600,538010,5550,5550,5550,5550,0
20231012,192500,538010,5550,5550,5550,5550,0
20231012,192400,538010,5550,5550,5550,5550,0
20231012,192300,538010,5550,5550,5550,5550,0
20231012,192200,538010,5550,5550,5550,5550,0
20231012,192100,538010,5550,5550,5550,5550,0
20231012,192000,538010,5550,5550,5550,5550,0
20231012,191900,538010,5550,5550,5550,5550,0
20231012,191800,538010,5550,5550,5550,5550,0
20231012,191700,538010,5550,5550,5550,5550,0
20231012,191600,538010,5550,5550,5550,5550,0
20231012,191500,538010,5550,5550,5550,5550,0
20231012,191400,538010,5550,5550,5550,5550,0
20231012,191300,538010,5550,5550,5550,5550,0
20231012,191200,538010,5550,5550,5550,5550,0
20231012,191100,538010,5550,5550,5550,5550,0
20231012,191000,538010,5550,5550,5550,5550,0
20231012,190900,538010,5550,5550,5550,5550,0
20231012,190800,538010,5550,5540,5550,5540,94
20231012,190700,538010,5550,5550,5550,5550,0
20231012,190600,538010,5550,5550,5550,5550,0
20231012,190500,538010,5550,5550,5550,5550,0
20231012,190400,538010,5550,5550,5550,5550,0
20231012,190300,538010,5550,5550,5550,5550,0
20231012,190200,538010,5550,5550,5550,5550,0
20231012,190100,538010,5550,5550,5550,5550,0
20231012,190000,538010,5550,5550,5550,5550,0
20231012,185900,538010,5550,5550,5550,5550,0
20231012,185800,538010,5550,5550,5550,5550,0
20231012,185700,538010,5550,5550,5550,5550,0
20231012,185600,538010,5550,5550,5550,5550,0
20231012,185500,538010,5550,5550,5550,5550,0
20231012,185400,538010,5550,5550,5550,5550,0
20231012,185300,538010,5550,5550,5550,5550,0
20231012,185200,538010,5550,5550,5550,5550,0
20231012,185100,538010,5550,5550,5550,5550,0
20231012,185000,538010,5550,5550,5550,5550,0
20231012,184900,538010,5550,5550,5550,5550,0
20231012,184800,538010,5550,5550,5550,5550,0
20231012,184700,538010,5550,5550,5550,5550,0
20231012,184600,538010,5550,5550,5550,5550,0
20231012,184500,538010,5550,5550,5550,5550,0
20231012,184400,538010,5550,5550,5550,5550,0
20231012,184300,538010,5550,5550,5550,5550,0
20231012,184200,538010,5550,5550,5550,5550,0
20231012,184100,538010,5550,5550,5550,5550,0
20231012,184000,538010,5550,5550,5550,5550,0
20231012,183900,538010,5550,5550,5550,5550,0
20231012,183800,538010,5550,5540,5550,5540,94
20231012,183700,538010,5550,5550,5550,5550,0
20231012,183600,538010,5550,5550,5550,5550,0
20231012,183500,538010,5550,5550,5550,5550,0
20231012,183400,538010,5550,5550,5550,5550,0
20231012,183300,538010,5550,5550,5550,5550,0
20231012,183200,538010,5550,5550,5550,5550,0
20231012,183100,538010,5550,5550,5550,5550,0
20231012,183000,538010,5550,5550,5550,5550,0
20231012,182900,538010,5550,5550,5550,5550,0
20231012,182800,538010,5550,5550,5550,5550,0
20231012,182700,538010,5550,5550,5550,5550,0
20231012,182600,538010,5550,5550,5550,5550,0
20231012,182500,538010,5550,5550,5550,5550,0
20231012,182400,538010,5550,5550,5550,5550,0
20231012,182300,538010,5550,5550,5550,5550,0
20231012,182200,538010,5550,5550,5550,5550,0
20231012,182100,538010,5550,5550,5550,5550,0
20231012,182000,538010,5550,5550,5550,5550,0
20231012,181900,538010,5550,5550,5550,5550,0
20231012,181800,538010,5550,5550,5550,5550,0
20231012,181700,538010,5550,5550,5550,5550,0
20231012,181600,538010,5550,5550,5550,5550,0
20231012,181500,538010,5550,5550,5550,5550,0
20231012,181400,538010,5550,5550,5550,5550,0
20231012,181300,538010,5550,5550,5550,5550,0
20231012,181200,538010,5550,5550,5550,5550,0
20231012,181100,538010,5550,5550,5550,5550,0
20231012,181000,538010,5550,5550,5550,5550,0
20231012,180900,538010,5550,5550,5550,5550,0
20231012,180800,538010,5550,5540,5550,5540,94
20231012,180700,538010,5550,5550,5550,5550,0
20231012,180600,538010,5550,5550,5550,5550,0
20231012,180500,538010,5550,5550,5550,5550,0
20231012,180400,538010,5550,5550,5550,5550,0
20231012,180300,538010,5550,5550,5550,5550,0
20231012,180200,538010,5550,5550,5550,5550,0
20231012,180100,538010,5550,5550,5550,5550,0
20231012,180000,538010,5550,5550,5550,5550,0
20231012,175900,538010,5550,5550,5550,5550,0
20231012,175800,538010,5550,5550,5550,5550,0
20231012,175700,538010,5550,5550,5550,5550,0
20231012,175600,538010,5550,5550,5550,5550,0
20231012,175500,538010,5550,5550,5550,5550,0
20231012,175400,538010,5550,5550,5550,5550,0
20231012,175300,538010,5550,5550,5550,5550,0
20231012,175200,538010,5550,5550,5550,5550,0
20231012,175100,538010,5550,5550,5550,5550,0
20231012,175000,538010,5550,5550,5550,5550,0
20231012,174900,538010,5550,5550,5550,5550,0
20231012,174800,538010,5550,5550,5550,5550,0
20231012,174700,538010,5550,5550,5550,5550,0
20231012,174600,538010,5550,5550,5550,5550,0
20231012,174500,538010,5550,5550,5550,5550,0
20231012,174400,538010,5550,5550,5550,5550,0
20231012,174300,538010,5550,5550,5550,5550,0
20231012,174200,538010,5550,5550,5550,5550,0
20231012,174100,538010,5550,5550,5550,5550,0
20231012,174000,538010,5550,5550,5550,5550,0
20231012,173900,538010,5550,5550,5550,5550,0
20231012,173800,538010,5550,5540,5550,5540,94
20231012,173700,538010,5550,5550,5550,5550,0
20231012,173600,538010,5550,5550,5550,5550,0
20231012,173500,538010,5550,5550,5550,5550,0
20231012,173400,538010,5550,5550,5550,5550,0
20231012,173300,538010,5550,5550,5550,5550,0
20231012,173200,538010,5550,5550,5550,5550,0
20231012,173100,538010,5550,5550,5550,5550,0
20231012,173000,538010,5550,5550,5550,5550,0
20231012,172900,538010,5550,5550,5550,5550,0
20231012,172800,538010,5550,5550,5550,5550,0
20231012,172700,538010,5550,5550,5550,5550,0
20231012,172600,538010,5550,5550,5550,5550,0
20231012,172500,538010,5550,5550,5550,5550,0
20231012,172400,538010,5550,5550,5550,5550,0
20231012,172300,538010,5550,5550,5550,5550,0
20231012,172200,538010,5550,5550,5550,5550,0
20231012,172100,538010,5550,5550,5550,5550,0
20231012,172000,538010,5550,5550,5550,5550,0
20231012,171900,538010,5550,5550,5550,5550,0
20231012,171800,538010,5550,5550,5550,5550,0
20231012,171700,538010,5550,5550,5550,5550,0
20231012,171600,538010,5550,5550,5550,5550,0
20231012,171500,538010,5550,5550,5550,5550,0
20231012,171400,538010,5550,5550,5550,5550,0
20231012,171300,538010,5550,5550,5550,5550,0
20231012,171200,538010,5550,5550,5550,5550,0
20231012,171100,538010,5550,5550,5550,5550,0
20231012,171000,538010,5550,5550,5550,5550,0
20231012,170900,538010,5550,5550,5550,5550,0
20231012,170800,538010,5550,5540,5550,5540,94
20231012,170700,538010,5550,5550,5550,5550,0
20231012,170600,538010,5550,5550,5550,5550,0
20231012,170500,538010,5550,5550,5550,5550,0
20231012,170400,538010,5550,5550,5550,5550,0
20231012,170300,538010,5550,5550,5550,5550,0
20231012,170200,538010,5550,5550,5550,5550,0
20231012,170100,538010,5550,5550,5550,5550,0
20231012,170000,538010,5550,5550,5550,5550,0
20231012,165900,538010,5550,5550,5550,5550,0
20231012,165800,538010,5550,5550,5550,5550,0
20231012,165700,538010,5550,5550,5550,5550,0
20231012,165600,538010,5550,5550,5550,5550,0
20231012,165500,538010,5550,5550,5550,5550,0
20231012,165400,538010,5550,5550,5550,5550,0
20231012,165300,538010,5550,5550,5550,5550,0
20231012,165200,538010,5550,5550,5550,5550,0
20231012,165100,538010,5550,5550,5550,5550,0
20231012,165000,538010,5550,5550,5550,5550,0
20231012,164900,538010,5550,5550,5550,5550,0
20231012,164800,538010,5550,5550,5550,5550,0
20231012,164700,538010,5550,5550,5550,5550,0
20231012,164600,538010,5550,5550,5550,5550,0
20231012,164500,538010,5550,5550,5550,5550,0
20231012,164400,538010,5550,5550,5550,5550,0
20231012,164300,538010,5550,5550,5550,5550,0
20231012,164200,538010,5550,5550,5550,5550,0
20231012,164100,538010,5550,5550,5550,5550,0
20231012,164000,538010,5550,5550,5550,5550,0
20231012,163900,538010,5550,5550,5550,5550,0
20231012,163800,538010,5550,5540,5550,5540,94
20231012,163700,538010,5550,5550,5550,5550,0
20231012,163600,538010,5550,5550,5550,5550,0
20231012,163500,538010,5550,5550,5550,5550,0
20231012,163400,538010,5550,5550,5550,5550,0
20231012,163300,538010,5550,5550,5550,5550,0
20231012,163200,538010,5550,5550,5550,5550,0
20231012,163100,538010,5550,5550,5550,5550,0
20231012,163000,538010,5550,5550,5550,5550,0
20231012,162900,538010,5550,5550,5550,5550,0
20231012,162800,538010,5550,5550,5550,5550,0
20231012,162700,538010,5550,5550,5550,5550,0
20231012,162600,538010,5550,5550,5550,5550,0
20231012,162500,538010,5550,5550,5550,5550,0
20231012,162400,538010,5550,5550,5550,5550,0
20231012,162300,538010,5550,5550,5550,5550,0
20231012,162200,538010,5550,5550,5550,5550,0
20231012,162100,538010,5550,5550,5550,5550,0
20231012,162000,538010,5550,5550,5550,5550,0
20231012,161900,538010,5550,5550,5550,5550,0
20231012,161800,538010,5550,5550,5550,5550,0
20231012,161700,538010,5550,5550,5550,5550,0
20231012,161600,538010,5550,5550,5550,5550,0
20231012,161500,538010,5550,5550,5550,5550,0
20231012,161400,538010,5550,5550,5550,5550,0
20231012,161300,538010,5550,5550,5550,5550,0
20231012,161200,538010,5550,5550,5550,5550,0
20231012,161100,538010,5550,5550,5550,5550,0
20231012,161000,538010,5550,5550,5550,5550,0
20231012,160900,538010,5550,5550,5550,5550,0
20231012,160800,538010,5550,5540,5550,5540,94
20231012,160700,538010,5550,5550,5550,5550,0
20231012,160600,538010,5550,5550,5550,5550,0
20231012,160500,538010,5550,5550,5550,5550,0
20231012,160400,538010,5550,5550,5550,5550,0
20231012,160300,538010,5550,5550,5550,5550,0
20231012,160200,538010,5550,5550,5550,5550,0
20231012,160100,538010,5550,5550,5550,5550,0
20231012,160000,538010,5550,5550,5550,5550,0
20231012,155900,538010,5550,5550,5550,5550,0
20231012,155800,538010,5550,5550,5550,5550,0
20231012,155700,538010,5550,5550,5550,5550,0
20231012,155600,538010,5550,5550,5550,5550,0
20231012,155500,538010,5550,5550,5550,5550,0
20231012,155400,538010,5550,5550,5550,5550,0
20231012,155300,538010,5550,5550,5550,5550,0
20231012,155200,538010,5550,5550,5550,5550,0
20231012,155100,538010,5550,5550,5550,5550,0
20231012,155000,538010,5550,5550,5550,5550,0
20231012,154900,538010,5550,5550,5550,5550,0
20231012,154800,538010,5550,5550,5550,5550,0
20231012,154700,538010,5550,5550,5550,5550,0
20231012,154600,538010,5550,5550,5550,5550,0
20231012,154500,538010,5550,5550,5550,5550,0
20231012,154400,538010,5550,5550,5550,5550,0
20231012,154300,538010,5550,5550,5550,5550,0
20231012,154200,538010,5550,5550,5550,5550,0
20231012,154100,538010,5550,5550,5550,5550,0
20231012,154000,538010,5550,5550,5550,5550,0
20231012,153900,538010,5550,5550,5550,5550,0
20231012,153800,538010,5550,5540,5550,5540,94
20231012,153700,538010,5550,5550,5550,5550,0
20231012,153600,538010,5550,5550,5550,5550,0
20231012,153500,538010,5550,5550,5550,5550,0
20231012,153400,538010,5550,5550,5550,5550,0
20231012,153300,538010,5550,5550,5550,5550,0
20231012,153200,538010,5550,5550,5550,5550,0
20231012,153100,538010,5550,5550,5550,5550,0
20231012,153000,538010,5550,5550,5550,5550,0
20231012,152900,538010,5550,5550,5550,5550,0
20231012,152800,538010,5550,5550,5550,5550,0
20231012,152700,538010,5550,5550,5550,5550,0
20231012,152600,538010,5550,5550,5550,5550,0
20231012,152500,538010,5550,5550,5550,5550,0
20231012,152400,538010,5550,5550,5550,5550,0
20231012,152300,538010,5550,5550,5550,5550,0
20231012,152200,538010,5550,5550,5550,5550,0
20231012,152100,538010,5550,5550,5550,5550,0
20231012,152000,538010,5550,5550,5550,5550,0
20231012,151900,538010,5550,5550,5550,5550,0
20231012,151800,538010,5550,5550,5550,5550,0
20231012,151700,538010,5550,5550,5550,5550,0
20231012,151600,538010,5550,5550,5550,5550,0
20231012,151500,538010,5550,5550,5550,5550,0
20231012,151400,538010,5550,5550,5550,5550,0
20231012,151300,538010,5550,5550,5550,5550,0
20231012,151200,538010,5550,5550,5550,5550,0
20231012,151100,538010,5550,5550,5550,5550,0
20231012,151000,538010,5550,5550,5550,5550,0
20231012,150900,538010,5550,5550,5550,5550,0
20231012,150800,538010,5550,5550,5550,5550,0
20231012,150700,538010,5550,5550,5550,5550,0
20231012,150600,538010,5550,5550,5550,5550,0
20231012,150500,538010,5550,5550,5550,5550,0
20231012,150400,538010,5550,5550,5550,5550,0
20231012,150300,538010,5550,5550,5550,5550,0
20231012,150200,538010,5550,5550,5550,5550,0
20231012,150100,538010,5550,5550,5550,5550,0
20231012,150000,538010,5550,5550,5550,5550,0
20231012,145900,538010,5550,5550,5550,5550,0
20231012,145800,538010,5550,5550,5550,5550,0
20231012,145700,538010,5550,5550,5550,5550,0
20231012,145600,538010,5550,5550,5550,5550,0
20231012,145500,538010,5550,5550,5550,5550,0
20231012,145400,538010,5550,5550,5550,5550,0
20231012,145300,538010,5550,5550,5550,5550,0
20231012,145200,538010,5550,5550,5550,5550,0
20231012,145100,538010,5550,5550,5550,5550,0
20231012,145000,538010,5550,5550,5550,5550,0
20231012,144900,538010,5550,5550,5550,5550,0
20231012,144800,538010,5550,5550,5550,5550,0
20231012,144700,538010,5550,5550,5550,5550,0
20231012,144600,538010,5550,5550,5550,5550,0
20231012,144500,538010,5550,5550,5550,5550,0
20231012,144400,538010,5550,5550,5550,5550,0
20231012,144300,538010,5550,5550,5550,5550,0
20231012,144200,538010,5550,5550,5550,5550,0
20231012,144100,538010,5550,5550,5550,5550,0
20231012,144000,538010,5550,5550,5550,5550,0
20231012,143900,538010,5550,5550,5550,5550,0
20231012,143800,538010,5550,5550,5550,5550,0
20231012,143700,538010,5550,5550,5550,5550,0
20231012,143600,538010,5550,5550,5550,5550,0
20231012,143500,538010,5550,5550,5550,5550,0
20231012,143400,538010,5550,5550,5550,5550,0
20231012,143300,538010,5550,5550,5550,5550,0
20231012,143200,538010,5550,5550,5550,5550,0
20231012,143100,538010,5550,5550,5550,5550,0
20231012,143000,538010,5550,5550,5550,5550,0
20231012,142900,538010,5550,5550,5550,5550,0
20231012,142800,538010,5550,5550,5550,5550,0
20231012,142700,538010,5550,5550,5550,5550,0
20231012,142600,538010,5550,5550,5550,5550,0
20231012,142500,538010,5550,5550,5550,5550,0
20231012,142400,538010,5550,5550,5550,5550,0
20231012,142300,538010,5550,5550,5550,5550,0
20231012,142200,538010,5550,5550,5550,5550,0
20231012,142100,538010,5550,5550,5550,5550,0
20231012,142000,538010,5550,5550,5550,5550,0
20231012,141900,538010,5550,5550,5550,5550,0
20231012,141800,538010,5550,5550,5550,5550,0
20231012,141700,538010,5550,5550,5550,5550,0
20231012,141600,538010,5550,5550,5550,5550,0
20231012,141500,538010,5550,5550,5550,5550,0
20231012,141400,538010,5550,5550,5550,5550,0
20231012,141300,538010,5550,5550,5550,5550,0
20231012,141200,538010,5550,5550,5550,5550,0
20231012,141100,538010,5550,5550,5550,5550,0
20231012,141000,538010,5550,5550,5550,5550,0
20231012,140900,538010,5550,5550,5550,5550,0
20231012,140800,538010,5550,5550,5550,5550,0
20231012,140700,538010,5550,5550,5550,5550,0
20231012,140600,538010,5550,5550,5550,5550,0
20231012,140500,538010,5550,5550,5550,5550,0
20231012,140400,538010,5550,5550,5550,5550,0
20231012,140300,538010,5550,5540,5550,5540,94
20231012,140200,16750,5580,5580,5580,5580,0
20231012,140100,16750,5580,5580,5580,5580,0
20231012,140000,16750,5580,5580,5580,5580,0
20231012,135900,16750,5580,5580,5580,5580,0
20231012,135800,16750,5580,5580,5580,5580,0
20231012,135700,16750,5580,5580,5580,5580,0
20231012,135600,16750,5580,5580,5580,5580,0
20231012,135500,16750,5580,5580,5580,5580,0
20231012,135400,16750,5580,5580,5580,5580,0
20231012,135300,16750,5580,5580,5580,5580,0
20231012,135200,16750,5580,5580,5580,5580,0
20231012,135100,16750,5580,5580,5580,5580,0
20231012,135000,16750,5580,5580,5580,5580,0
20231012,134900,16750,5580,5580,5580,5580,0
20231012,134800,16750,5580,5580,5580,5580,0
20231012,134700,16750,5580,5580,5580,5580,0
20231012,134600,16750,5580,5580,5580,5580,0
20231012,134500,16750,5580,5580,5580,5580,0
20231012,134400,16750,5580,5580,5580,5580,0
20231012,134300,16750,5580,5580,5580,5580,0
20231012,134200,16750,5580,5580,5580,5580,0
20231012,134100,16750,5580,5580,5580,5580,0
20231012,134000,16750,5580,5580,5580,5580,0
20231012,133900,16750,5580,5580,5580,5580,0
20231012,133800,16750,5580,5580,5580,5580,0
20231012,133700,16750,5580,5580,5580,5580,0
20231012,133600,16750,5580,5580,5580,5580,0
20231012,133500,16750,5580,5580,5580,5580,0
20231012,133400,16750,5580,5580,5580,5580,0
20231012,133300,16750,5580,5580,5580,5580,0
20231012,133200,16750,5580,5580,5580,5580,0
20231012,133100,16750,5580,5580,5580,5580,0
20231012,133000,16750,5580,5580,5580,5580,0
20231012,132900,16750,5580,5580,5580,5580,0
20231012,132800,16750,5580,5580,5580,5580,0
20231012,132700,16750,5580,5580,5580,5580,0
20231012,132600,16750,5580,5580,5580,5580,0
20231012,132500,16750,5580,5580,5580,5580,0
20231012,132400,16750,5580,5580,5580,5580,0
20231012,132300,16750,5580,5580,5580,5580,0
20231012,132200,16750,5580,5580,5580,5580,0
20231012,132100,16750,5580,5580,5580,5580,0
20231012,132000,16750,5580,5580,5580,5580,0
20231012,131900,16750,5580,5580,5580,5580,0
20231012,131800,16750,5580,5580,5580,5580,0
20231012,131700,16750,5580,5580,5580,5580,0
20231012,131600,16750,5580,5580,5580,5580,0
20231012,131500,16750,5580,5580,5580,5580,0
20231012,131400,16750,5580,5580,5580,5580,0
20231012,131300,16750,5580,5580,5580,5580,0
20231012,131200,16750,5580,5580,5580,5580,0
20231012,131100,16750,5580,5580,5580,5580,0
20231012,131000,16750,5580,5580,5580,5580,0
20231012,130900,16750,5580,5580,5580,5580,0
20231012,130800,16750,5580,5580,5580,5580,0
20231012,130700,16750,5580,5580,5580,5580,0
20231012,130600,16750,5580,5580,5580,5580,0
20231012,130500,16750,5580,5580,5580,5580,0
20231012,130400,16750,5580,5580,5580,5580,0
20231012,130300,16750,5580,5580,5580,5580,0
20231012,130200,16750,5580,5580,5580,5580,0
20231012,130100,16750,5580,5580,5580,5580,0
20231012,130000,16750,5580,5580,5580,5580,0
20231012,125900,16750,5580,5580,5580,5580,0
20231012,125800,16750,5580,5580,5580,5580,0
20231012,125700,16750,5580,5580,5580,5580,0
20231012,125600,16750,5580,5580,5580,5580,0
20231012,125500,16750,5580,5580,5580,5580,0
20231012,125400,16750,5580,5580,5580,5580,0
20231012,125300,16750,5580,5580,5580,5580,0
20231012,125200,16750,5580,5580,5580,5580,0
20231012,125100,16750,5580,5580,5580,5580,0
20231012,125000,16750,5580,5580,5580,5580,0
20231012,124900,16750,5580,5580,5580,5580,0
20231012,124800,16750,5580,5580,5580,5580,0
20231012,124700,16750,5580,5580,5580,5580,0
20231012,124600,16750,5580,5580,5580,5580,0
20231012,124500,16750,5580,5580,5580,5580,0
20231012,124400,16750,5580,5580,5580,5580,0
20231012,124300,16750,5580,5580,5580,5580,0
20231012,124200,16750,5580,5580,5580,5580,0
20231012,124100,16750,5580,5580,5580,5580,0
20231012,124000,16750,5580,5580,5580,5580,0
20231012,123900,16750,5580,5580,5580,5580,0
20231012,123800,16750,5580,5580,5580,5580,0
20231012,123700,16750,5580,5580,5580,5580,0
20231012,123600,16750,5580,5580,5580,5580,0
20231012,123500,16750,5580,5580,5580,5580,0
20231012,123400,16750,5580,5580,5580,5580,0
20231012,123300,16750,5580,5580,5580,5580,0
20231012,123200,16750,5580,5580,5580,5580,0
20231012,123100,16750,5580,5580,5580,5580,0
20231012,123000,16750,5580,5580,5580,5580,0
20231012,122900,16750,5580,5580,5580,5580,0
20231012,122800,16750,5580,5580,5580,5580,0
20231012,122700,16750,5580,5580,5580,5580,0
20231012,122600,16750,5580,5580,5580,5580,0
20231012,122500,16750,5580,5580,5580,5580,0
20231012,122400,16750,5580,5580,5580,5580,0
20231012,122300,16750,5580,5580,5580,5580,0
20231012,122200,16750,5580,5580,5580,5580,0
20231012,122100,16750,5580,5580,5580,5580,0
20231012,122000,16750,5580,5580,5580,5580,0
20231012,121900,16750,5580,5580,5580,5580,0
20231012,121800,16750,5580,5580,5580,5580,0
20231012,121700,16750,5580,5580,5580,5580,0
20231012,121600,16750,5580,5580,5580,5580,0
20231012,121500,16750,5580,5580,5580,5580,0
20231012,121400,16750,5580,5580,5580,5580,0
20231012,121300,16750,5580,5580,5580,5580,0
20231012,121200,16750,5580,5580,5580,5580,0
20231012,121100,16750,5580,5580,5580,5580,0
20231012,121000,16750,5580,5580,5580,5580,0
20231012,120900,16750,5580,5580,5580,5580,0
20231012,120800,16750,5580,5580,5580,5580,0
20231012,120700,16750,5580,5580,5580,5580,0
20231012,120600,16750,5580,5580,5580,5580,0
20231012,120500,16750,5580,5580,5580,5580,0
20231012,120400,16750,5580,5580,5580,5580,0
20231012,120300,16750,5580,5580,5580,5580,0
20231012,120200,16750,5580,5580,5580,5580,0
20231012,120100,16750,5580,5580,5580,5580,0
20231012,120000,16750,5580,5580,5580,5580,0
20231012,115900,16750,5580,5580,5580,5580,0
20231012,115800,16750,5580,5580,5580,5580,0
20231012,115700,16750,5580,5580,5580,5580,0
20231012,115600,16750,5580,5580,5580,5580,0
20231012,115500,16750,5580,5580,5580,5580,0
20231012,115400,16750,5580,5580,5580,5580,0
20231012,115300,16750,5580,5580,5580,5580,0
20231012,115200,16750,5580,5580,5580,5580,0
20231012,115100,16750,5580,5580,5580,5580,0
20231012,115000,16750,5580,5580,5580,5580,0
20231012,114900,16750,5580,5580,5580,5580,0
20231012,114800,16750,5580,5580,5580,5580,0
20231012,114700,16750,5580,5580,5580,5580,0
20231012,114600,16750,5580,5580,5580,5580,0
20231012,114500,16750,5580,5580,5580,5580,0
20231012,114400,16750,5580,5580,5580,5580,0
20231012,114300,16750,5580,5580,5580,5580,0
20231012,114200,16750,5580,5580,5580,5580,0
20231012,114100,16750,5580,5580,5580,5580,0
20231012,114000,16750,5580,5580,5580,5580,0
20231012,113900,16750,5580,5580,5580,5580,0
20231012,113800,16750,5580,5580,5580,5580,0
20231012,113700,16750,5580,5580,5580,5580,0
20231012,113600,16750,5580,5580,5580,5580,0
20231012,113500,16750,5580,5580,5580,5580,0
20231012,113400,16750,5580,5580,5580,5580,0
20231012,113300,16750,5580,5580,5580,5580,0
20231012,113200,16750,5580,5580,5580,5580,0
20231012,113100,16750,5580,5580,5580,5580,0
20231012,113000,16750,5580,5580,5580,5580,0
20231012,112900,16750,5580,5580,5580,5580,0
20231012,112800,16750,5580,5580,5580,5580,0
20231012,112700,16750,5580,5580,5580,5580,0
20231012,112600,16750,5580,5580,5580,5580,0
20231012,112500,16750,5580,5580,5580,5580,0
20231012,112400,16750,5580,5580,5580,5580,0
20231012,112300,16750,5580,5580,5580,5580,0
20231012,112200,16750,5580,5580,5580,5580,0
20231012,112100,16750,5580,5580,5580,5580,0
20231012,112000,16750,5580,5580,5580,5580,0
20231012,111900,16750,5580,5580,5580,5580,0
20231012,111800,16750,5580,5580,5580,5580,0
20231012,111700,16750,5580,5580,5580,5580,0
20231012,111600,16750,5580,5580,5580,5580,0
20231012,111500,16750,5580,5580,5580,5580,0
20231012,111400,16750,5580,5580,5580,5580,0
20231012,111300,16750,5580,5580,5580,5580,0
20231012,111200,16750,5580,5580,5580,5580,0
20231012,111100,16750,5580,5580,5580,5580,0
20231012,111000,16750,5580,5580,5580,5580,0
20231012,110900,16750,5580,5580,5580,5580,0
20231012,110800,16750,5580,5580,5580,5580,0
20231012,110700,16750,5580,5580,5580,5580,0
20231012,110600,16750,5580,5580,5580,5580,0
20231012,110500,16750,5580,5580,5580,5580,0
20231012,110400,16750,5580,5580,5580,5580,0
20231012,110300,16750,5580,5580,5580,5580,0
20231012,110200,16750,5580,5580,5580,5580,0
20231012,110100,16750,5580,5580,5580,5580,0
20231012,110000,16750,5580,5580,5580,5580,0
20231012,105900,16750,5580,5580,5580,5580,0
20231012,105800,16750,5580,5580,5580,5580,0
20231012,105700,16750,5580,5580,5580,5580,0
20231012,105600,16750,5580,5580,5580,5580,0
20231012,105500,16750,5580,5580,5580,5580,0
20231012,105400,16750,5580,5580,5580,5580,0
20231012,105300,16750,5580,5580,5580,5580,0
20231012,105200,16750,5580,5580,5580,5580,0
20231012,105100,16750,5580,5580,5580,5580,0
20231012,105000,16750,5580,5580,5580,5580,0
20231012,104900,16750,5580,5580,5580,5580,0
20231012,104800,16750,5580,5580,5580,5580,0
20231012,104700,16750,5580,5580,5580,5580,0
20231012,104600,16750,5580,5580,5580,5580,0
20231012,104500,16750,5580,5580,5580,5580,0
20231012,104400,16750,5580,5580,5580,5580,0
20231012,104300,16750,5580,5580,5580,5580,0
20231012,104200,16750,5580,5580,5580,5580,0
20231012,104100,16750,5580,5580,5580,5580,0
20231012,104000,16750,5580,5580,5580,5580,0
20231012,103900,16750,5580,5580,5580,5580,0
20231012,103800,16750,5580,5580,5580,5580,0
20231012,103700,16750,5580,5580,5580,5580,0
20231012,103600,16750,5580,5580,5580,5580,0
20231012,103500,16750,5580,5580,5580,5580,0
20231012,103400,16750,5580,5580,5580,5580,0
20231012,103300,16750,5580,5580,5580,5580,0
20231012,103200,16750,5580,5580,5580,5580,0
20231012,103100,16750,5580,5580,5580,5580,0
20231012,103000,16750,5580,5580,5580,5580,0
20231012,102900,16750,5580,5580,5580,5580,0
20231012,102800,16750,5580,5580,5580,5580,0
20231012,102700,16750,5580,5580,5580,5580,0
20231012,102600,16750,5580,5580,5580,5580,0
20231012,102500,16750,5580,5580,5580,5580,0
20231012,102400,16750,5580,5580,5580,5580,0
20231012,102300,16750,5580,5580,5580,5580,0
20231012,102200,16750,5580,5580,5580,5580,0
20231012,102100,16750,5580,5580,5580,5580,0
20231012,102000,16750,5580,5580,5580,5580,0
20231012,101900,16750,5580,5580,5580,5580,0
20231012,101800,16750,5580,5580,5580,5580,0
20231012,101700,16750,5580,5580,5580,5580,0
20231012,101600,16750,5580,5580,5580,5580,0
20231012,101500,16750,5580,5580,5580,5580,0
20231012,101400,16750,5580,5580,5580,5580,0
20231012,101300,16750,5580,5580,5580,5580,0
20231012,101200,16750,5580,5580,5580,5580,0
20231012,101100,16750,5580,5580,5580,5580,0
20231012,101000,16750,5580,5580,5580,5580,0
20231012,100900,16750,5580,5580,5580,5580,0
20231012,100800,16750,5580,5580,5580,5580,0
20231012,100700,16750,5580,5580,5580,5580,0
20231012,100600,16750,5580,5580,5580,5580,0
20231012,100500,16750,5580,5580,5580,5580,0
20231012,100400,16750,5580,5580,5580,5580,0
20231012,100300,16750,5580,5580,5580,5580,0
20231012,100200,16750,5580,5580,5580,5580,0
20231012,100100,16750,5580,5580,5580,5580,0
20231012,100000,16750,5580,5580,5580,5580,0
20231012,095900,16750,5580,5580,5580,5580,0
20231012,095800,16750,5580,5580,5580,5580,0
20231012,095700,16750,5580,5580,5580,5580,0
20231012,095600,16750,5580,5580,5580,5580,0
20231012,095500,16750,5580,5580,5580,5580,0
20231012,095400,16750,5580,5580,5580,5580,0
20231012,095300,16750,5580,5580,5580,5580,0
20231012,095200,16750,5580,5580,5580,5580,0
20231012,095100,16750,5580,5580,5580,5580,0
20231012,095000,16750,5580,5580,5580,5580,0
20231012,094900,16750,5580,5580,5580,5580,0
20231012,094800,16750,5580,5580,5580,5580,0
20231012,094700,16750,5580,5580,5580,5580,0
20231012,094600,16750,5580,5580,5580,5580,0
20231012,094500,16750,5580,5580,5580,5580,0
20231012,094400,16750,5580,5580,5580,5580,0
20231012,094300,16750,5580,5580,5580,5580,0
20231012,094200,16750,5580,5580,5580,5580,0
20231012,094100,16750,5580,5580,5580,5580,0
20231012,094000,16750,5580,5580,5580,5580,0
20231012,093900,16750,5580,5580,5580,5580,0
20231012,093800,16750,5580,5580,5580,5580,0
20231012,093700,16750,5580,5580,5580,5580,0
20231012,093600,16750,5580,5580,5580,5580,0
20231012,093500,16750,5580,5580,5580,5580,0
20231012,093400,16750,5580,5580,5580,5580,0
20231012,093300,16750,5580,5580,5580,5580,0
20231012,093200,16750,5580,5580,5580,5580,0
20231012,093100,16750,5580,5580,5580,5580,0
20231012,093000,16750,5580,5580,5580,5580,0
20231012,092900,16750,5580,5580,5580,5580,0
20231012,092800,16750,5580,5580,5580,5580,0
20231012,092700,16750,5580,5580,5580,5580,0
20231012,092600,16750,5580,5580,5580,5580,0
20231012,092500,16750,5580,5580,5580,5580,0
20231012,092400,16750,5580,5580,5580,5580,0
20231012,092300,16750,5580,5580,5580,5580,0
20231012,092200,16750,5580,5580,5580,5580,0
20231012,092100,16750,5580,5580,5580,5580,0
20231012,092000,16750,5580,5580,5580,5580,0
20231012,091900,16750,5580,5580,5580,5580,0
20231012,091800,16750,5580,5580,5580,5580,0
20231012,091700,16750,5580,5580,5580,5580,0
20231012,091600,16750,5580,5580,5580,5580,0
20231012,091500,16750,5580,5580,5580,5580,0
20231012,091400,16750,5580,5580,5580,5580,0
20231012,091300,16750,5580,5580,5580,5580,0
20231012,091200,16750,5580,5580,5580,5580,0
20231012,091100,16750,5580,5580,5580,5580,0
20231012,091000,16750,5580,5580,5580,5580,0
20231012,090900,16750,5580,5580,5580,5580,0
20231012,090800,16750,5580,5580,5580,5580,0
20231012,090700,16750,5580,5580,5580,5580,0
20231012,090600,16750,5580,5580,5580,5580,0
20231012,090500,16750,5580,5580,5580,5580,0
20231012,090400,16750,5580,5580,5580,5580,0
20231012,090300,16750,5580,5580,5580,5580,0
20231012,090200,16750,5580,5580,5580,5580,2
20231012,090100,5590,5590,5590,5590,5590,0
20231012,090000,5590,5590,5590,5590,5590,1