KissMeData/076340/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,193900,17550,5850,5850,5850,5850,3
20231027,193800,17550,5850,5850,5850,5850,0
20231027,193700,17550,5850,5850,5850,5850,0
20231027,193600,17550,5850,5850,5850,5850,0
20231027,193500,17550,5850,5850,5850,5850,0
20231027,193400,17550,5850,5850,5850,5850,0
20231027,193300,17550,5850,5850,5850,5850,0
20231027,193200,17550,5850,5850,5850,5850,0
20231027,193100,17550,5850,5850,5850,5850,0
20231027,193000,17550,5850,5850,5850,5850,0
20231027,192900,17550,5850,5850,5850,5850,0
20231027,192800,17550,5850,5850,5850,5850,0
20231027,192700,17550,5850,5850,5850,5850,0
20231027,192600,17550,5850,5850,5850,5850,0
20231027,192500,17550,5850,5850,5850,5850,0
20231027,192400,17550,5850,5850,5850,5850,0
20231027,192300,17550,5850,5850,5850,5850,0
20231027,192200,17550,5850,5850,5850,5850,0
20231027,192100,17550,5850,5850,5850,5850,0
20231027,192000,17550,5850,5850,5850,5850,0
20231027,191900,17550,5850,5850,5850,5850,0
20231027,191800,17550,5850,5850,5850,5850,0
20231027,191700,17550,5850,5850,5850,5850,0
20231027,191600,17550,5850,5850,5850,5850,0
20231027,191500,17550,5850,5850,5850,5850,0
20231027,191400,17550,5850,5850,5850,5850,0
20231027,191300,17550,5850,5850,5850,5850,0
20231027,191200,17550,5850,5850,5850,5850,0
20231027,191100,17550,5850,5850,5850,5850,0
20231027,191000,17550,5850,5850,5850,5850,0
20231027,190900,17550,5850,5850,5850,5850,3
20231027,190800,17550,5850,5850,5850,5850,0
20231027,190700,17550,5850,5850,5850,5850,0
20231027,190600,17550,5850,5850,5850,5850,0
20231027,190500,17550,5850,5850,5850,5850,0
20231027,190400,17550,5850,5850,5850,5850,0
20231027,190300,17550,5850,5850,5850,5850,0
20231027,190200,17550,5850,5850,5850,5850,0
20231027,190100,17550,5850,5850,5850,5850,0
20231027,190000,17550,5850,5850,5850,5850,0
20231027,185900,17550,5850,5850,5850,5850,0
20231027,185800,17550,5850,5850,5850,5850,0
20231027,185700,17550,5850,5850,5850,5850,0
20231027,185600,17550,5850,5850,5850,5850,0
20231027,185500,17550,5850,5850,5850,5850,0
20231027,185400,17550,5850,5850,5850,5850,0
20231027,185300,17550,5850,5850,5850,5850,0
20231027,185200,17550,5850,5850,5850,5850,0
20231027,185100,17550,5850,5850,5850,5850,0
20231027,185000,17550,5850,5850,5850,5850,0
20231027,184900,17550,5850,5850,5850,5850,0
20231027,184800,17550,5850,5850,5850,5850,0
20231027,184700,17550,5850,5850,5850,5850,0
20231027,184600,17550,5850,5850,5850,5850,0
20231027,184500,17550,5850,5850,5850,5850,0
20231027,184400,17550,5850,5850,5850,5850,0
20231027,184300,17550,5850,5850,5850,5850,0
20231027,184200,17550,5850,5850,5850,5850,0
20231027,184100,17550,5850,5850,5850,5850,0
20231027,184000,17550,5850,5850,5850,5850,0
20231027,183900,17550,5850,5850,5850,5850,3
20231027,183800,17550,5850,5850,5850,5850,0
20231027,183700,17550,5850,5850,5850,5850,0
20231027,183600,17550,5850,5850,5850,5850,0
20231027,183500,17550,5850,5850,5850,5850,0
20231027,183400,17550,5850,5850,5850,5850,0
20231027,183300,17550,5850,5850,5850,5850,0
20231027,183200,17550,5850,5850,5850,5850,0
20231027,183100,17550,5850,5850,5850,5850,0
20231027,183000,17550,5850,5850,5850,5850,0
20231027,182900,17550,5850,5850,5850,5850,0
20231027,182800,17550,5850,5850,5850,5850,0
20231027,182700,17550,5850,5850,5850,5850,0
20231027,182600,17550,5850,5850,5850,5850,0
20231027,182500,17550,5850,5850,5850,5850,0
20231027,182400,17550,5850,5850,5850,5850,0
20231027,182300,17550,5850,5850,5850,5850,0
20231027,182200,17550,5850,5850,5850,5850,0
20231027,182100,17550,5850,5850,5850,5850,0
20231027,182000,17550,5850,5850,5850,5850,0
20231027,181900,17550,5850,5850,5850,5850,0
20231027,181800,17550,5850,5850,5850,5850,0
20231027,181700,17550,5850,5850,5850,5850,0
20231027,181600,17550,5850,5850,5850,5850,0
20231027,181500,17550,5850,5850,5850,5850,0
20231027,181400,17550,5850,5850,5850,5850,0
20231027,181300,17550,5850,5850,5850,5850,0
20231027,181200,17550,5850,5850,5850,5850,0
20231027,181100,17550,5850,5850,5850,5850,0
20231027,181000,17550,5850,5850,5850,5850,0
20231027,180900,17550,5850,5850,5850,5850,3
20231027,180800,17550,5850,5850,5850,5850,0
20231027,180700,17550,5850,5850,5850,5850,0
20231027,180600,17550,5850,5850,5850,5850,0
20231027,180500,17550,5850,5850,5850,5850,0
20231027,180400,17550,5850,5850,5850,5850,0
20231027,180300,17550,5850,5850,5850,5850,0
20231027,180200,17550,5850,5850,5850,5850,0
20231027,180100,17550,5850,5850,5850,5850,0
20231027,180000,17550,5850,5850,5850,5850,0
20231027,175900,17550,5850,5850,5850,5850,0
20231027,175800,17550,5850,5850,5850,5850,0
20231027,175700,17550,5850,5850,5850,5850,0
20231027,175600,17550,5850,5850,5850,5850,0
20231027,175500,17550,5850,5850,5850,5850,0
20231027,175400,17550,5850,5850,5850,5850,0
20231027,175300,17550,5850,5850,5850,5850,0
20231027,175200,17550,5850,5850,5850,5850,0
20231027,175100,17550,5850,5850,5850,5850,0
20231027,175000,17550,5850,5850,5850,5850,0
20231027,174900,17550,5850,5850,5850,5850,0
20231027,174800,17550,5850,5850,5850,5850,0
20231027,174700,17550,5850,5850,5850,5850,0
20231027,174600,17550,5850,5850,5850,5850,0
20231027,174500,17550,5850,5850,5850,5850,0
20231027,174400,17550,5850,5850,5850,5850,0
20231027,174300,17550,5850,5850,5850,5850,0
20231027,174200,17550,5850,5850,5850,5850,0
20231027,174100,17550,5850,5850,5850,5850,0
20231027,174000,17550,5850,5850,5850,5850,0
20231027,173900,17550,5850,5850,5850,5850,3
20231027,173800,17550,5850,5850,5850,5850,0
20231027,173700,17550,5850,5850,5850,5850,0
20231027,173600,17550,5850,5850,5850,5850,0
20231027,173500,17550,5850,5850,5850,5850,0
20231027,173400,17550,5850,5850,5850,5850,0
20231027,173300,17550,5850,5850,5850,5850,0
20231027,173200,17550,5850,5850,5850,5850,0
20231027,173100,17550,5850,5850,5850,5850,0
20231027,173000,17550,5850,5850,5850,5850,0
20231027,172900,17550,5850,5850,5850,5850,0
20231027,172800,17550,5850,5850,5850,5850,0
20231027,172700,17550,5850,5850,5850,5850,0
20231027,172600,17550,5850,5850,5850,5850,0
20231027,172500,17550,5850,5850,5850,5850,0
20231027,172400,17550,5850,5850,5850,5850,0
20231027,172300,17550,5850,5850,5850,5850,0
20231027,172200,17550,5850,5850,5850,5850,0
20231027,172100,17550,5850,5850,5850,5850,0
20231027,172000,17550,5850,5850,5850,5850,0
20231027,171900,17550,5850,5850,5850,5850,0
20231027,171800,17550,5850,5850,5850,5850,0
20231027,171700,17550,5850,5850,5850,5850,0
20231027,171600,17550,5850,5850,5850,5850,0
20231027,171500,17550,5850,5850,5850,5850,0
20231027,171400,17550,5850,5850,5850,5850,0
20231027,171300,17550,5850,5850,5850,5850,0
20231027,171200,17550,5850,5850,5850,5850,0
20231027,171100,17550,5850,5850,5850,5850,0
20231027,171000,17550,5850,5850,5850,5850,0
20231027,170900,17550,5850,5850,5850,5850,3
20231027,170800,17550,5850,5850,5850,5850,0
20231027,170700,17550,5850,5850,5850,5850,0
20231027,170600,17550,5850,5850,5850,5850,0
20231027,170500,17550,5850,5850,5850,5850,0
20231027,170400,17550,5850,5850,5850,5850,0
20231027,170300,17550,5850,5850,5850,5850,0
20231027,170200,17550,5850,5850,5850,5850,0
20231027,170100,17550,5850,5850,5850,5850,0
20231027,170000,17550,5850,5850,5850,5850,0
20231027,165900,17550,5850,5850,5850,5850,0
20231027,165800,17550,5850,5850,5850,5850,0
20231027,165700,17550,5850,5850,5850,5850,0
20231027,165600,17550,5850,5850,5850,5850,0
20231027,165500,17550,5850,5850,5850,5850,0
20231027,165400,17550,5850,5850,5850,5850,0
20231027,165300,17550,5850,5850,5850,5850,0
20231027,165200,17550,5850,5850,5850,5850,0
20231027,165100,17550,5850,5850,5850,5850,0
20231027,165000,17550,5850,5850,5850,5850,0
20231027,164900,17550,5850,5850,5850,5850,0
20231027,164800,17550,5850,5850,5850,5850,0
20231027,164700,17550,5850,5850,5850,5850,0
20231027,164600,17550,5850,5850,5850,5850,0
20231027,164500,17550,5850,5850,5850,5850,0
20231027,164400,17550,5850,5850,5850,5850,0
20231027,164300,17550,5850,5850,5850,5850,0
20231027,164200,17550,5850,5850,5850,5850,0
20231027,164100,17550,5850,5850,5850,5850,0
20231027,164000,17550,5850,5850,5850,5850,0
20231027,163900,17550,5850,5850,5850,5850,3
20231027,163800,17550,5850,5850,5850,5850,0
20231027,163700,17550,5850,5850,5850,5850,0
20231027,163600,17550,5850,5850,5850,5850,0
20231027,163500,17550,5850,5850,5850,5850,0
20231027,163400,17550,5850,5850,5850,5850,0
20231027,163300,17550,5850,5850,5850,5850,0
20231027,163200,17550,5850,5850,5850,5850,0
20231027,163100,17550,5850,5850,5850,5850,0
20231027,163000,17550,5850,5850,5850,5850,0
20231027,162900,17550,5850,5850,5850,5850,0
20231027,162800,17550,5850,5850,5850,5850,0
20231027,162700,17550,5850,5850,5850,5850,0
20231027,162600,17550,5850,5850,5850,5850,0
20231027,162500,17550,5850,5850,5850,5850,0
20231027,162400,17550,5850,5850,5850,5850,0
20231027,162300,17550,5850,5850,5850,5850,0
20231027,162200,17550,5850,5850,5850,5850,0
20231027,162100,17550,5850,5850,5850,5850,0
20231027,162000,17550,5850,5850,5850,5850,0
20231027,161900,17550,5850,5850,5850,5850,0
20231027,161800,17550,5850,5850,5850,5850,0
20231027,161700,17550,5850,5850,5850,5850,0
20231027,161600,17550,5850,5850,5850,5850,0
20231027,161500,17550,5850,5850,5850,5850,0
20231027,161400,17550,5850,5850,5850,5850,0
20231027,161300,17550,5850,5850,5850,5850,0
20231027,161200,17550,5850,5850,5850,5850,0
20231027,161100,17550,5850,5850,5850,5850,0
20231027,161000,17550,5850,5850,5850,5850,0
20231027,160900,17550,5850,5850,5850,5850,3
20231027,160800,17550,5850,5850,5850,5850,0
20231027,160700,17550,5850,5850,5850,5850,0
20231027,160600,17550,5850,5850,5850,5850,0
20231027,160500,17550,5850,5850,5850,5850,0
20231027,160400,17550,5850,5850,5850,5850,0
20231027,160300,17550,5850,5850,5850,5850,0
20231027,160200,17550,5850,5850,5850,5850,0
20231027,160100,17550,5850,5850,5850,5850,0
20231027,160000,17550,5850,5850,5850,5850,0
20231027,155900,17550,5850,5850,5850,5850,0
20231027,155800,17550,5850,5850,5850,5850,0
20231027,155700,17550,5850,5850,5850,5850,0
20231027,155600,17550,5850,5850,5850,5850,0
20231027,155500,17550,5850,5850,5850,5850,0
20231027,155400,17550,5850,5850,5850,5850,0
20231027,155300,17550,5850,5850,5850,5850,0
20231027,155200,17550,5850,5850,5850,5850,0
20231027,155100,17550,5850,5850,5850,5850,0
20231027,155000,17550,5850,5850,5850,5850,0
20231027,154900,17550,5850,5850,5850,5850,0
20231027,154800,17550,5850,5850,5850,5850,0
20231027,154700,17550,5850,5850,5850,5850,0
20231027,154600,17550,5850,5850,5850,5850,0
20231027,154500,17550,5850,5850,5850,5850,0
20231027,154400,17550,5850,5850,5850,5850,0
20231027,154300,17550,5850,5850,5850,5850,0
20231027,154200,17550,5850,5850,5850,5850,0
20231027,154100,17550,5850,5850,5850,5850,0
20231027,154000,17550,5850,5850,5850,5850,0
20231027,153900,17550,5850,5850,5850,5850,3
20231027,153800,17550,5850,5850,5850,5850,0
20231027,153700,17550,5850,5850,5850,5850,0
20231027,153600,17550,5850,5850,5850,5850,0
20231027,153500,17550,5850,5850,5850,5850,0
20231027,153400,17550,5850,5850,5850,5850,0
20231027,153300,17550,5850,5850,5850,5850,0
20231027,153200,17550,5850,5850,5850,5850,0
20231027,153100,17550,5850,5850,5850,5850,0
20231027,153000,17550,5850,5850,5850,5850,0
20231027,152900,17550,5850,5850,5850,5850,0
20231027,152800,17550,5850,5850,5850,5850,0
20231027,152700,17550,5850,5850,5850,5850,0
20231027,152600,17550,5850,5850,5850,5850,0
20231027,152500,17550,5850,5850,5850,5850,0
20231027,152400,17550,5850,5850,5850,5850,0
20231027,152300,17550,5850,5850,5850,5850,0
20231027,152200,17550,5850,5850,5850,5850,0
20231027,152100,17550,5850,5850,5850,5850,0
20231027,152000,17550,5850,5850,5850,5850,0
20231027,151900,17550,5850,5850,5850,5850,0
20231027,151800,17550,5850,5850,5850,5850,0
20231027,151700,17550,5850,5850,5850,5850,0
20231027,151600,17550,5850,5850,5850,5850,0
20231027,151500,17550,5850,5850,5850,5850,0
20231027,151400,17550,5850,5850,5850,5850,0
20231027,151300,17550,5850,5850,5850,5850,0
20231027,151200,17550,5850,5850,5850,5850,0
20231027,151100,17550,5850,5850,5850,5850,0
20231027,151000,17550,5850,5850,5850,5850,0
20231027,150900,17550,5850,5850,5850,5850,0
20231027,150800,17550,5850,5850,5850,5850,0
20231027,150700,17550,5850,5850,5850,5850,0
20231027,150600,17550,5850,5850,5850,5850,0
20231027,150500,17550,5850,5850,5850,5850,0
20231027,150400,17550,5850,5850,5850,5850,0
20231027,150300,17550,5850,5850,5850,5850,0
20231027,150200,17550,5850,5850,5850,5850,0
20231027,150100,17550,5850,5850,5850,5850,0
20231027,150000,17550,5850,5850,5850,5850,0
20231027,145900,17550,5850,5850,5850,5850,0
20231027,145800,17550,5850,5850,5850,5850,0
20231027,145700,17550,5850,5850,5850,5850,0
20231027,145600,17550,5850,5850,5850,5850,0
20231027,145500,17550,5850,5850,5850,5850,0
20231027,145400,17550,5850,5850,5850,5850,0
20231027,145300,17550,5850,5850,5850,5850,0
20231027,145200,17550,5850,5850,5850,5850,0
20231027,145100,17550,5850,5850,5850,5850,0
20231027,145000,17550,5850,5850,5850,5850,0
20231027,144900,17550,5850,5850,5850,5850,0
20231027,144800,17550,5850,5850,5850,5850,0
20231027,144700,17550,5850,5850,5850,5850,0
20231027,144600,17550,5850,5850,5850,5850,0
20231027,144500,17550,5850,5850,5850,5850,0
20231027,144400,17550,5850,5850,5850,5850,0
20231027,144300,17550,5850,5850,5850,5850,0
20231027,144200,17550,5850,5850,5850,5850,0
20231027,144100,17550,5850,5850,5850,5850,0
20231027,144000,17550,5850,5850,5850,5850,0
20231027,143900,17550,5850,5850,5850,5850,0
20231027,143800,17550,5850,5850,5850,5850,0
20231027,143700,17550,5850,5850,5850,5850,0
20231027,143600,17550,5850,5850,5850,5850,0
20231027,143500,17550,5850,5850,5850,5850,0
20231027,143400,17550,5850,5850,5850,5850,0
20231027,143300,17550,5850,5850,5850,5850,0
20231027,143200,17550,5850,5850,5850,5850,0
20231027,143100,17550,5850,5850,5850,5850,0
20231027,143000,17550,5850,5850,5850,5850,0
20231027,142900,17550,5850,5850,5850,5850,0
20231027,142800,17550,5850,5850,5850,5850,0
20231027,142700,17550,5850,5850,5850,5850,0
20231027,142600,17550,5850,5850,5850,5850,0
20231027,142500,17550,5850,5850,5850,5850,0
20231027,142400,17550,5850,5850,5850,5850,0
20231027,142300,17550,5850,5850,5850,5850,0
20231027,142200,17550,5850,5850,5850,5850,0
20231027,142100,17550,5850,5850,5850,5850,0
20231027,142000,17550,5850,5850,5850,5850,0
20231027,141900,17550,5850,5850,5850,5850,0
20231027,141800,17550,5850,5850,5850,5850,0
20231027,141700,17550,5850,5850,5850,5850,0
20231027,141600,17550,5850,5850,5850,5850,0
20231027,141500,17550,5850,5850,5850,5850,0
20231027,141400,17550,5850,5850,5850,5850,0
20231027,141300,17550,5850,5850,5850,5850,0
20231027,141200,17550,5850,5850,5850,5850,0
20231027,141100,17550,5850,5850,5850,5850,0
20231027,141000,17550,5850,5850,5850,5850,0
20231027,140900,17550,5850,5850,5850,5850,0
20231027,140800,17550,5850,5850,5850,5850,0
20231027,140700,17550,5850,5850,5850,5850,0
20231027,140600,17550,5850,5850,5850,5850,0
20231027,140500,17550,5850,5850,5850,5850,0
20231027,140400,17550,5850,5850,5850,5850,0
20231027,140300,17550,5850,5850,5850,5850,0
20231027,140200,17550,5850,5850,5850,5850,0
20231027,140100,17550,5850,5850,5850,5850,0
20231027,140000,17550,5850,5850,5850,5850,0
20231027,135900,17550,5850,5850,5850,5850,0
20231027,135800,17550,5850,5850,5850,5850,0
20231027,135700,17550,5850,5850,5850,5850,0
20231027,135600,17550,5850,5850,5850,5850,0
20231027,135500,17550,5850,5850,5850,5850,0
20231027,135400,17550,5850,5850,5850,5850,0
20231027,135300,17550,5850,5850,5850,5850,0
20231027,135200,17550,5850,5850,5850,5850,0
20231027,135100,17550,5850,5850,5850,5850,0
20231027,135000,17550,5850,5850,5850,5850,0
20231027,134900,17550,5850,5850,5850,5850,0
20231027,134800,17550,5850,5850,5850,5850,0
20231027,134700,17550,5850,5850,5850,5850,0
20231027,134600,17550,5850,5850,5850,5850,0
20231027,134500,17550,5850,5850,5850,5850,0
20231027,134400,17550,5850,5850,5850,5850,0
20231027,134300,17550,5850,5850,5850,5850,0
20231027,134200,17550,5850,5850,5850,5850,0
20231027,134100,17550,5850,5850,5850,5850,0
20231027,134000,17550,5850,5850,5850,5850,0
20231027,133900,17550,5850,5850,5850,5850,0
20231027,133800,17550,5850,5850,5850,5850,0
20231027,133700,17550,5850,5850,5850,5850,0
20231027,133600,17550,5850,5850,5850,5850,0
20231027,133500,17550,5850,5850,5850,5850,0
20231027,133400,17550,5850,5850,5850,5850,0
20231027,133300,17550,5850,5850,5850,5850,0
20231027,133200,17550,5850,5850,5850,5850,0
20231027,133100,17550,5850,5850,5850,5850,0
20231027,133000,17550,5850,5850,5850,5850,0
20231027,132900,17550,5850,5850,5850,5850,0
20231027,132800,17550,5850,5850,5850,5850,0
20231027,132700,17550,5850,5850,5850,5850,0
20231027,132600,17550,5850,5850,5850,5850,0
20231027,132500,17550,5850,5850,5850,5850,0
20231027,132400,17550,5850,5850,5850,5850,0
20231027,132300,17550,5850,5850,5850,5850,0
20231027,132200,17550,5850,5850,5850,5850,0
20231027,132100,17550,5850,5850,5850,5850,0
20231027,132000,17550,5850,5850,5850,5850,0
20231027,131900,17550,5850,5850,5850,5850,0
20231027,131800,17550,5850,5850,5850,5850,0
20231027,131700,17550,5850,5850,5850,5850,0
20231027,131600,17550,5850,5850,5850,5850,0
20231027,131500,17550,5850,5850,5850,5850,0
20231027,131400,17550,5850,5850,5850,5850,0
20231027,131300,17550,5850,5850,5850,5850,0
20231027,131200,17550,5850,5850,5850,5850,0
20231027,131100,17550,5850,5850,5850,5850,0
20231027,131000,17550,5850,5850,5850,5850,0
20231027,130900,17550,5850,5850,5850,5850,0
20231027,130800,17550,5850,5850,5850,5850,0
20231027,130700,17550,5850,5850,5850,5850,0
20231027,130600,17550,5850,5850,5850,5850,0
20231027,130500,17550,5850,5850,5850,5850,0
20231027,130400,17550,5850,5850,5850,5850,0
20231027,130300,17550,5850,5850,5850,5850,0
20231027,130200,17550,5850,5850,5850,5850,0
20231027,130100,17550,5850,5850,5850,5850,0
20231027,130000,17550,5850,5850,5850,5850,0
20231027,125900,17550,5850,5850,5850,5850,0
20231027,125800,17550,5850,5850,5850,5850,0
20231027,125700,17550,5850,5850,5850,5850,0
20231027,125600,17550,5850,5850,5850,5850,0
20231027,125500,17550,5850,5850,5850,5850,0
20231027,125400,17550,5850,5850,5850,5850,0
20231027,125300,17550,5850,5850,5850,5850,0
20231027,125200,17550,5850,5850,5850,5850,0
20231027,125100,17550,5850,5850,5850,5850,0
20231027,125000,17550,5850,5850,5850,5850,0
20231027,124900,17550,5850,5850,5850,5850,0
20231027,124800,17550,5850,5850,5850,5850,0
20231027,124700,17550,5850,5850,5850,5850,0
20231027,124600,17550,5850,5850,5850,5850,0
20231027,124500,17550,5850,5850,5850,5850,0
20231027,124400,17550,5850,5850,5850,5850,0
20231027,124300,17550,5850,5850,5850,5850,0
20231027,124200,17550,5850,5850,5850,5850,0
20231027,124100,17550,5850,5850,5850,5850,0
20231027,124000,17550,5850,5850,5850,5850,0
20231027,123900,17550,5850,5850,5850,5850,0
20231027,123800,17550,5850,5850,5850,5850,0
20231027,123700,17550,5850,5850,5850,5850,0
20231027,123600,17550,5850,5850,5850,5850,0
20231027,123500,17550,5850,5850,5850,5850,0
20231027,123400,17550,5850,5850,5850,5850,0
20231027,123300,17550,5850,5850,5850,5850,0
20231027,123200,17550,5850,5850,5850,5850,0
20231027,123100,17550,5850,5850,5850,5850,0
20231027,123000,17550,5850,5850,5850,5850,0
20231027,122900,17550,5850,5850,5850,5850,0
20231027,122800,17550,5850,5850,5850,5850,0
20231027,122700,17550,5850,5850,5850,5850,0
20231027,122600,17550,5850,5850,5850,5850,0
20231027,122500,17550,5850,5850,5850,5850,0
20231027,122400,17550,5850,5850,5850,5850,0
20231027,122300,17550,5850,5850,5850,5850,0
20231027,122200,17550,5850,5850,5850,5850,0
20231027,122100,17550,5850,5850,5850,5850,0
20231027,122000,17550,5850,5850,5850,5850,0
20231027,121900,17550,5850,5850,5850,5850,0
20231027,121800,17550,5850,5850,5850,5850,0
20231027,121700,17550,5850,5850,5850,5850,0
20231027,121600,17550,5850,5850,5850,5850,0
20231027,121500,17550,5850,5850,5850,5850,0
20231027,121400,17550,5850,5850,5850,5850,0
20231027,121300,17550,5850,5850,5850,5850,0
20231027,121200,17550,5850,5850,5850,5850,0
20231027,121100,17550,5850,5850,5850,5850,0
20231027,121000,17550,5850,5850,5850,5850,0
20231027,120900,17550,5850,5850,5850,5850,0
20231027,120800,17550,5850,5850,5850,5850,0
20231027,120700,17550,5850,5850,5850,5850,0
20231027,120600,17550,5850,5850,5850,5850,0
20231027,120500,17550,5850,5850,5850,5850,0
20231027,120400,17550,5850,5850,5850,5850,0
20231027,120300,17550,5850,5850,5850,5850,0
20231027,120200,17550,5850,5850,5850,5850,0
20231027,120100,17550,5850,5850,5850,5850,0
20231027,120000,17550,5850,5850,5850,5850,0
20231027,115900,17550,5850,5850,5850,5850,0
20231027,115800,17550,5850,5850,5850,5850,0
20231027,115700,17550,5850,5850,5850,5850,0
20231027,115600,17550,5850,5850,5850,5850,0
20231027,115500,17550,5850,5850,5850,5850,0
20231027,115400,17550,5850,5850,5850,5850,0
20231027,115300,17550,5850,5850,5850,5850,0
20231027,115200,17550,5850,5850,5850,5850,0
20231027,115100,17550,5850,5850,5850,5850,0
20231027,115000,17550,5850,5850,5850,5850,0
20231027,114900,17550,5850,5850,5850,5850,0
20231027,114800,17550,5850,5850,5850,5850,0
20231027,114700,17550,5850,5850,5850,5850,0
20231027,114600,17550,5850,5850,5850,5850,0
20231027,114500,17550,5850,5850,5850,5850,0
20231027,114400,17550,5850,5850,5850,5850,0
20231027,114300,17550,5850,5850,5850,5850,0
20231027,114200,17550,5850,5850,5850,5850,0
20231027,114100,17550,5850,5850,5850,5850,0
20231027,114000,17550,5850,5850,5850,5850,0
20231027,113900,17550,5850,5850,5850,5850,0
20231027,113800,17550,5850,5850,5850,5850,0
20231027,113700,17550,5850,5850,5850,5850,0
20231027,113600,17550,5850,5850,5850,5850,0
20231027,113500,17550,5850,5850,5850,5850,0
20231027,113400,17550,5850,5850,5850,5850,0
20231027,113300,17550,5850,5850,5850,5850,0
20231027,113200,17550,5850,5850,5850,5850,0
20231027,113100,17550,5850,5850,5850,5850,0
20231027,113000,17550,5850,5850,5850,5850,0
20231027,112900,17550,5850,5850,5850,5850,0
20231027,112800,17550,5850,5850,5850,5850,0
20231027,112700,17550,5850,5850,5850,5850,0
20231027,112600,17550,5850,5850,5850,5850,0
20231027,112500,17550,5850,5850,5850,5850,0
20231027,112400,17550,5850,5850,5850,5850,0
20231027,112300,17550,5850,5850,5850,5850,0
20231027,112200,17550,5850,5850,5850,5850,0
20231027,112100,17550,5850,5850,5850,5850,0
20231027,112000,17550,5850,5850,5850,5850,0
20231027,111900,17550,5850,5850,5850,5850,0
20231027,111800,17550,5850,5850,5850,5850,0
20231027,111700,17550,5850,5850,5850,5850,0
20231027,111600,17550,5850,5850,5850,5850,0
20231027,111500,17550,5850,5850,5850,5850,0
20231027,111400,17550,5850,5850,5850,5850,0
20231027,111300,17550,5850,5850,5850,5850,0
20231027,111200,17550,5850,5850,5850,5850,0
20231027,111100,17550,5850,5850,5850,5850,0
20231027,111000,17550,5850,5850,5850,5850,0
20231027,110900,17550,5850,5850,5850,5850,0
20231027,110800,17550,5850,5850,5850,5850,0
20231027,110700,17550,5850,5850,5850,5850,0
20231027,110600,17550,5850,5850,5850,5850,0
20231027,110500,17550,5850,5850,5850,5850,0
20231027,110400,17550,5850,5850,5850,5850,0
20231027,110300,17550,5850,5850,5850,5850,0
20231027,110200,17550,5850,5850,5850,5850,0
20231027,110100,17550,5850,5850,5850,5850,0
20231027,110000,17550,5850,5850,5850,5850,0
20231027,105900,17550,5850,5850,5850,5850,0
20231027,105800,17550,5850,5850,5850,5850,0
20231027,105700,17550,5850,5850,5850,5850,0
20231027,105600,17550,5850,5850,5850,5850,0
20231027,105500,17550,5850,5850,5850,5850,0
20231027,105400,17550,5850,5850,5850,5850,0
20231027,105300,17550,5850,5850,5850,5850,0
20231027,105200,17550,5850,5850,5850,5850,0
20231027,105100,17550,5850,5850,5850,5850,0
20231027,105000,17550,5850,5850,5850,5850,0
20231027,104900,17550,5850,5850,5850,5850,0
20231027,104800,17550,5850,5850,5850,5850,0
20231027,104700,17550,5850,5850,5850,5850,0
20231027,104600,17550,5850,5850,5850,5850,0
20231027,104500,17550,5850,5850,5850,5850,0
20231027,104400,17550,5850,5850,5850,5850,0
20231027,104300,17550,5850,5850,5850,5850,0
20231027,104200,17550,5850,5850,5850,5850,0
20231027,104100,17550,5850,5850,5850,5850,0
20231027,104000,17550,5850,5850,5850,5850,0
20231027,103900,17550,5850,5850,5850,5850,0
20231027,103800,17550,5850,5850,5850,5850,0
20231027,103700,17550,5850,5850,5850,5850,0
20231027,103600,17550,5850,5850,5850,5850,0
20231027,103500,17550,5850,5850,5850,5850,0
20231027,103400,17550,5850,5850,5850,5850,0
20231027,103300,17550,5850,5850,5850,5850,0
20231027,103200,17550,5850,5850,5850,5850,0
20231027,103100,17550,5850,5850,5850,5850,0
20231027,103000,17550,5850,5850,5850,5850,0
20231027,102900,17550,5850,5850,5850,5850,0
20231027,102800,17550,5850,5850,5850,5850,0
20231027,102700,17550,5850,5850,5850,5850,0
20231027,102600,17550,5850,5850,5850,5850,0
20231027,102500,17550,5850,5850,5850,5850,0
20231027,102400,17550,5850,5850,5850,5850,0
20231027,102300,17550,5850,5850,5850,5850,0
20231027,102200,17550,5850,5850,5850,5850,0
20231027,102100,17550,5850,5850,5850,5850,0
20231027,102000,17550,5850,5850,5850,5850,0
20231027,101900,17550,5850,5850,5850,5850,0
20231027,101800,17550,5850,5850,5850,5850,0
20231027,101700,17550,5850,5850,5850,5850,0
20231027,101600,17550,5850,5850,5850,5850,0
20231027,101500,17550,5850,5850,5850,5850,0
20231027,101400,17550,5850,5850,5850,5850,0
20231027,101300,17550,5850,5850,5850,5850,0
20231027,101200,17550,5850,5850,5850,5850,0
20231027,101100,17550,5850,5850,5850,5850,0
20231027,101000,17550,5850,5850,5850,5850,0
20231027,100900,17550,5850,5850,5850,5850,0
20231027,100800,17550,5850,5850,5850,5850,0
20231027,100700,17550,5850,5850,5850,5850,0
20231027,100600,17550,5850,5850,5850,5850,0
20231027,100500,17550,5850,5850,5850,5850,0
20231027,100400,17550,5850,5850,5850,5850,0
20231027,100300,17550,5850,5850,5850,5850,0
20231027,100200,17550,5850,5850,5850,5850,0
20231027,100100,17550,5850,5850,5850,5850,0
20231027,100000,17550,5850,5850,5850,5850,0
20231027,095900,17550,5850,5850,5850,5850,0
20231027,095800,17550,5850,5850,5850,5850,0
20231027,095700,17550,5850,5850,5850,5850,0
20231027,095600,17550,5850,5850,5850,5850,0
20231027,095500,17550,5850,5850,5850,5850,0
20231027,095400,17550,5850,5850,5850,5850,0
20231027,095300,17550,5850,5850,5850,5850,0
20231027,095200,17550,5850,5850,5850,5850,0
20231027,095100,17550,5850,5850,5850,5850,0
20231027,095000,17550,5850,5850,5850,5850,0
20231027,094900,17550,5850,5850,5850,5850,0
20231027,094800,17550,5850,5850,5850,5850,0
20231027,094700,17550,5850,5850,5850,5850,0
20231027,094600,17550,5850,5850,5850,5850,0
20231027,094500,17550,5850,5850,5850,5850,0
20231027,094400,17550,5850,5850,5850,5850,0
20231027,094300,17550,5850,5850,5850,5850,0
20231027,094200,17550,5850,5850,5850,5850,0
20231027,094100,17550,5850,5850,5850,5850,0
20231027,094000,17550,5850,5850,5850,5850,0
20231027,093900,17550,5850,5850,5850,5850,0
20231027,093800,17550,5850,5850,5850,5850,0
20231027,093700,17550,5850,5850,5850,5850,0
20231027,093600,17550,5850,5850,5850,5850,0
20231027,093500,17550,5850,5850,5850,5850,0
20231027,093400,17550,5850,5850,5850,5850,0
20231027,093300,17550,5850,5850,5850,5850,0
20231027,093200,17550,5850,5850,5850,5850,0
20231027,093100,17550,5850,5850,5850,5850,0
20231027,093000,17550,5850,5850,5850,5850,0
20231027,092900,17550,5850,5850,5850,5850,0
20231027,092800,17550,5850,5850,5850,5850,0
20231027,092700,17550,5850,5850,5850,5850,0
20231027,092600,17550,5850,5850,5850,5850,0
20231027,092500,17550,5850,5850,5850,5850,0
20231027,092400,17550,5850,5850,5850,5850,0
20231027,092300,17550,5850,5850,5850,5850,0
20231027,092200,17550,5850,5850,5850,5850,0
20231027,092100,17550,5850,5850,5850,5850,0
20231027,092000,17550,5850,5850,5850,5850,0
20231027,091900,17550,5850,5850,5850,5850,0
20231027,091800,17550,5850,5850,5850,5850,0
20231027,091700,17550,5850,5850,5850,5850,0
20231027,091600,17550,5850,5850,5850,5850,0
20231027,091500,17550,5850,5850,5850,5850,0
20231027,091400,17550,5850,5850,5850,5850,0
20231027,091300,17550,5850,5850,5850,5850,0
20231027,091200,17550,5850,5850,5850,5850,0
20231027,091100,17550,5850,5850,5850,5850,0
20231027,091000,17550,5850,5850,5850,5850,0
20231027,090900,17550,5850,5850,5850,5850,0
20231027,090800,17550,5850,5850,5850,5850,0
20231027,090700,17550,5850,5850,5850,5850,0
20231027,090600,17550,5850,5850,5850,5850,0
20231027,090500,17550,5850,5850,5850,5850,0
20231027,090400,17550,5850,5850,5850,5850,0
20231027,090300,17550,5850,5850,5850,5850,0
20231027,090200,17550,5850,5850,5850,5850,0
20231027,090100,17550,5850,5850,5850,5850,0
20231027,090000,17550,5850,5850,5850,5850,3