KissMeData/116100/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,195300,3105,1550,1550,1550,1550,1
20231017,195200,3105,1550,1550,1550,1550,0
20231017,195100,3105,1550,1550,1550,1550,0
20231017,195000,3105,1550,1550,1550,1550,0
20231017,194900,3105,1550,1550,1550,1550,0
20231017,194800,3105,1550,1550,1550,1550,0
20231017,194700,3105,1550,1550,1550,1550,0
20231017,194600,3105,1550,1550,1550,1550,0
20231017,194500,3105,1550,1550,1550,1550,0
20231017,194400,3105,1550,1550,1550,1550,0
20231017,194300,3105,1550,1550,1550,1550,0
20231017,194200,3105,1550,1550,1550,1550,0
20231017,194100,3105,1550,1550,1550,1550,0
20231017,194000,3105,1550,1550,1550,1550,0
20231017,193900,3105,1550,1550,1550,1550,0
20231017,193800,3105,1550,1550,1550,1550,0
20231017,193700,3105,1550,1550,1550,1550,0
20231017,193600,3105,1550,1550,1550,1550,0
20231017,193500,3105,1550,1550,1550,1550,0
20231017,193400,3105,1550,1550,1550,1550,0
20231017,193300,3105,1550,1550,1550,1550,0
20231017,193200,3105,1550,1550,1550,1550,0
20231017,193100,3105,1550,1550,1550,1550,0
20231017,193000,3105,1550,1550,1550,1550,0
20231017,192900,3105,1550,1550,1550,1550,0
20231017,192800,3105,1550,1550,1550,1550,0
20231017,192700,3105,1550,1550,1550,1550,0
20231017,192600,3105,1550,1550,1550,1550,0
20231017,192500,3105,1550,1550,1550,1550,0
20231017,192400,3105,1550,1550,1550,1550,0
20231017,192300,3105,1550,1550,1550,1550,1
20231017,192200,3105,1550,1550,1550,1550,0
20231017,192100,3105,1550,1550,1550,1550,0
20231017,192000,3105,1550,1550,1550,1550,0
20231017,191900,3105,1550,1550,1550,1550,0
20231017,191800,3105,1550,1550,1550,1550,0
20231017,191700,3105,1550,1550,1550,1550,0
20231017,191600,3105,1550,1550,1550,1550,0
20231017,191500,3105,1550,1550,1550,1550,0
20231017,191400,3105,1550,1550,1550,1550,0
20231017,191300,3105,1550,1550,1550,1550,0
20231017,191200,3105,1550,1550,1550,1550,0
20231017,191100,3105,1550,1550,1550,1550,0
20231017,191000,3105,1550,1550,1550,1550,0
20231017,190900,3105,1550,1550,1550,1550,0
20231017,190800,3105,1550,1550,1550,1550,0
20231017,190700,3105,1550,1550,1550,1550,0
20231017,190600,3105,1550,1550,1550,1550,0
20231017,190500,3105,1550,1550,1550,1550,0
20231017,190400,3105,1550,1550,1550,1550,0
20231017,190300,3105,1550,1550,1550,1550,0
20231017,190200,3105,1550,1550,1550,1550,0
20231017,190100,3105,1550,1550,1550,1550,0
20231017,190000,3105,1550,1550,1550,1550,0
20231017,185900,3105,1550,1550,1550,1550,0
20231017,185800,3105,1550,1550,1550,1550,0
20231017,185700,3105,1550,1550,1550,1550,0
20231017,185600,3105,1550,1550,1550,1550,0
20231017,185500,3105,1550,1550,1550,1550,0
20231017,185400,3105,1550,1550,1550,1550,0
20231017,185300,3105,1550,1550,1550,1550,1
20231017,185200,3105,1550,1550,1550,1550,0
20231017,185100,3105,1550,1550,1550,1550,0
20231017,185000,3105,1550,1550,1550,1550,0
20231017,184900,3105,1550,1550,1550,1550,0
20231017,184800,3105,1550,1550,1550,1550,0
20231017,184700,3105,1550,1550,1550,1550,0
20231017,184600,3105,1550,1550,1550,1550,0
20231017,184500,3105,1550,1550,1550,1550,0
20231017,184400,3105,1550,1550,1550,1550,0
20231017,184300,3105,1550,1550,1550,1550,0
20231017,184200,3105,1550,1550,1550,1550,0
20231017,184100,3105,1550,1550,1550,1550,0
20231017,184000,3105,1550,1550,1550,1550,0
20231017,183900,3105,1550,1550,1550,1550,0
20231017,183800,3105,1550,1550,1550,1550,0
20231017,183700,3105,1550,1550,1550,1550,0
20231017,183600,3105,1550,1550,1550,1550,0
20231017,183500,3105,1550,1550,1550,1550,0
20231017,183400,3105,1550,1550,1550,1550,0
20231017,183300,3105,1550,1550,1550,1550,0
20231017,183200,3105,1550,1550,1550,1550,0
20231017,183100,3105,1550,1550,1550,1550,0
20231017,183000,3105,1550,1550,1550,1550,0
20231017,182900,3105,1550,1550,1550,1550,0
20231017,182800,3105,1550,1550,1550,1550,0
20231017,182700,3105,1550,1550,1550,1550,0
20231017,182600,3105,1550,1550,1550,1550,0
20231017,182500,3105,1550,1550,1550,1550,0
20231017,182400,3105,1550,1550,1550,1550,0
20231017,182300,3105,1550,1550,1550,1550,1
20231017,182200,3105,1550,1550,1550,1550,0
20231017,182100,3105,1550,1550,1550,1550,0
20231017,182000,3105,1550,1550,1550,1550,0
20231017,181900,3105,1550,1550,1550,1550,0
20231017,181800,3105,1550,1550,1550,1550,0
20231017,181700,3105,1550,1550,1550,1550,0
20231017,181600,3105,1550,1550,1550,1550,0
20231017,181500,3105,1550,1550,1550,1550,0
20231017,181400,3105,1550,1550,1550,1550,0
20231017,181300,3105,1550,1550,1550,1550,0
20231017,181200,3105,1550,1550,1550,1550,0
20231017,181100,3105,1550,1550,1550,1550,0
20231017,181000,3105,1550,1550,1550,1550,0
20231017,180900,3105,1550,1550,1550,1550,0
20231017,180800,3105,1550,1550,1550,1550,0
20231017,180700,3105,1550,1550,1550,1550,0
20231017,180600,3105,1550,1550,1550,1550,0
20231017,180500,3105,1550,1550,1550,1550,0
20231017,180400,3105,1550,1550,1550,1550,0
20231017,180300,3105,1550,1550,1550,1550,0
20231017,180200,3105,1550,1550,1550,1550,0
20231017,180100,3105,1550,1550,1550,1550,0
20231017,180000,3105,1550,1550,1550,1550,0
20231017,175900,3105,1550,1550,1550,1550,0
20231017,175800,3105,1550,1550,1550,1550,0
20231017,175700,3105,1550,1550,1550,1550,0
20231017,175600,3105,1550,1550,1550,1550,0
20231017,175500,3105,1550,1550,1550,1550,0
20231017,175400,3105,1550,1550,1550,1550,0
20231017,175300,3105,1550,1550,1550,1550,1
20231017,175200,3105,1550,1550,1550,1550,0
20231017,175100,3105,1550,1550,1550,1550,0
20231017,175000,3105,1550,1550,1550,1550,0
20231017,174900,3105,1550,1550,1550,1550,0
20231017,174800,3105,1550,1550,1550,1550,0
20231017,174700,3105,1550,1550,1550,1550,0
20231017,174600,3105,1550,1550,1550,1550,0
20231017,174500,3105,1550,1550,1550,1550,0
20231017,174400,3105,1550,1550,1550,1550,0
20231017,174300,3105,1550,1550,1550,1550,0
20231017,174200,3105,1550,1550,1550,1550,0
20231017,174100,3105,1550,1550,1550,1550,0
20231017,174000,3105,1550,1550,1550,1550,0
20231017,173900,3105,1550,1550,1550,1550,0
20231017,173800,3105,1550,1550,1550,1550,0
20231017,173700,3105,1550,1550,1550,1550,0
20231017,173600,3105,1550,1550,1550,1550,0
20231017,173500,3105,1550,1550,1550,1550,0
20231017,173400,3105,1550,1550,1550,1550,0
20231017,173300,3105,1550,1550,1550,1550,0
20231017,173200,3105,1550,1550,1550,1550,0
20231017,173100,3105,1550,1550,1550,1550,0
20231017,173000,3105,1550,1550,1550,1550,0
20231017,172900,3105,1550,1550,1550,1550,0
20231017,172800,3105,1550,1550,1550,1550,0
20231017,172700,3105,1550,1550,1550,1550,0
20231017,172600,3105,1550,1550,1550,1550,0
20231017,172500,3105,1550,1550,1550,1550,0
20231017,172400,3105,1550,1550,1550,1550,0
20231017,172300,3105,1550,1550,1550,1550,1
20231017,172200,3105,1550,1550,1550,1550,0
20231017,172100,3105,1550,1550,1550,1550,0
20231017,172000,3105,1550,1550,1550,1550,0
20231017,171900,3105,1550,1550,1550,1550,0
20231017,171800,3105,1550,1550,1550,1550,0
20231017,171700,3105,1550,1550,1550,1550,0
20231017,171600,3105,1550,1550,1550,1550,0
20231017,171500,3105,1550,1550,1550,1550,0
20231017,171400,3105,1550,1550,1550,1550,0
20231017,171300,3105,1550,1550,1550,1550,0
20231017,171200,3105,1550,1550,1550,1550,0
20231017,171100,3105,1550,1550,1550,1550,0
20231017,171000,3105,1550,1550,1550,1550,0
20231017,170900,3105,1550,1550,1550,1550,0
20231017,170800,3105,1550,1550,1550,1550,0
20231017,170700,3105,1550,1550,1550,1550,0
20231017,170600,3105,1550,1550,1550,1550,0
20231017,170500,3105,1550,1550,1550,1550,0
20231017,170400,3105,1550,1550,1550,1550,0
20231017,170300,3105,1550,1550,1550,1550,0
20231017,170200,3105,1550,1550,1550,1550,0
20231017,170100,3105,1550,1550,1550,1550,0
20231017,170000,3105,1550,1550,1550,1550,0
20231017,165900,3105,1550,1550,1550,1550,0
20231017,165800,3105,1550,1550,1550,1550,0
20231017,165700,3105,1550,1550,1550,1550,0
20231017,165600,3105,1550,1550,1550,1550,0
20231017,165500,3105,1550,1550,1550,1550,0
20231017,165400,3105,1550,1550,1550,1550,0
20231017,165300,3105,1550,1550,1550,1550,1
20231017,165200,3105,1550,1550,1550,1550,0
20231017,165100,3105,1550,1550,1550,1550,0
20231017,165000,3105,1550,1550,1550,1550,0
20231017,164900,3105,1550,1550,1550,1550,0
20231017,164800,3105,1550,1550,1550,1550,0
20231017,164700,3105,1550,1550,1550,1550,0
20231017,164600,3105,1550,1550,1550,1550,0
20231017,164500,3105,1550,1550,1550,1550,0
20231017,164400,3105,1550,1550,1550,1550,0
20231017,164300,3105,1550,1550,1550,1550,0
20231017,164200,3105,1550,1550,1550,1550,0
20231017,164100,3105,1550,1550,1550,1550,0
20231017,164000,3105,1550,1550,1550,1550,0
20231017,163900,3105,1550,1550,1550,1550,0
20231017,163800,3105,1550,1550,1550,1550,0
20231017,163700,3105,1550,1550,1550,1550,0
20231017,163600,3105,1550,1550,1550,1550,0
20231017,163500,3105,1550,1550,1550,1550,0
20231017,163400,3105,1550,1550,1550,1550,0
20231017,163300,3105,1550,1550,1550,1550,0
20231017,163200,3105,1550,1550,1550,1550,0
20231017,163100,3105,1550,1550,1550,1550,0
20231017,163000,3105,1550,1550,1550,1550,0
20231017,162900,3105,1550,1550,1550,1550,0
20231017,162800,3105,1550,1550,1550,1550,0
20231017,162700,3105,1550,1550,1550,1550,0
20231017,162600,3105,1550,1550,1550,1550,0
20231017,162500,3105,1550,1550,1550,1550,0
20231017,162400,3105,1550,1550,1550,1550,0
20231017,162300,3105,1550,1550,1550,1550,1
20231017,162200,3105,1550,1550,1550,1550,0
20231017,162100,3105,1550,1550,1550,1550,0
20231017,162000,3105,1550,1550,1550,1550,0
20231017,161900,3105,1550,1550,1550,1550,0
20231017,161800,3105,1550,1550,1550,1550,0
20231017,161700,3105,1550,1550,1550,1550,0
20231017,161600,3105,1550,1550,1550,1550,0
20231017,161500,3105,1550,1550,1550,1550,0
20231017,161400,3105,1550,1550,1550,1550,0
20231017,161300,3105,1550,1550,1550,1550,0
20231017,161200,3105,1550,1550,1550,1550,0
20231017,161100,3105,1550,1550,1550,1550,0
20231017,161000,3105,1550,1550,1550,1550,0
20231017,160900,3105,1550,1550,1550,1550,0
20231017,160800,3105,1550,1550,1550,1550,0
20231017,160700,3105,1550,1550,1550,1550,0
20231017,160600,3105,1550,1550,1550,1550,0
20231017,160500,3105,1550,1550,1550,1550,0
20231017,160400,3105,1550,1550,1550,1550,0
20231017,160300,3105,1550,1550,1550,1550,0
20231017,160200,3105,1550,1550,1550,1550,0
20231017,160100,3105,1550,1550,1550,1550,0
20231017,160000,3105,1550,1550,1550,1550,0
20231017,155900,3105,1550,1550,1550,1550,0
20231017,155800,3105,1550,1550,1550,1550,0
20231017,155700,3105,1550,1550,1550,1550,0
20231017,155600,3105,1550,1550,1550,1550,0
20231017,155500,3105,1550,1550,1550,1550,0
20231017,155400,3105,1550,1550,1550,1550,0
20231017,155300,3105,1550,1550,1550,1550,1
20231017,155200,3105,1550,1550,1550,1550,0
20231017,155100,3105,1550,1550,1550,1550,0
20231017,155000,3105,1550,1550,1550,1550,0
20231017,154900,3105,1550,1550,1550,1550,0
20231017,154800,3105,1550,1550,1550,1550,0
20231017,154700,3105,1550,1550,1550,1550,0
20231017,154600,3105,1550,1550,1550,1550,0
20231017,154500,3105,1550,1550,1550,1550,0
20231017,154400,3105,1550,1550,1550,1550,0
20231017,154300,3105,1550,1550,1550,1550,0
20231017,154200,3105,1550,1550,1550,1550,0
20231017,154100,3105,1550,1550,1550,1550,0
20231017,154000,3105,1550,1550,1550,1550,0
20231017,153900,3105,1550,1550,1550,1550,0
20231017,153800,3105,1550,1550,1550,1550,0
20231017,153700,3105,1550,1550,1550,1550,0
20231017,153600,3105,1550,1550,1550,1550,0
20231017,153500,3105,1550,1550,1550,1550,0
20231017,153400,3105,1550,1550,1550,1550,0
20231017,153300,3105,1550,1550,1550,1550,0
20231017,153200,3105,1550,1550,1550,1550,0
20231017,153100,3105,1550,1550,1550,1550,0
20231017,153000,3105,1550,1550,1550,1550,0
20231017,152900,3105,1550,1550,1550,1550,0
20231017,152800,3105,1550,1550,1550,1550,0
20231017,152700,3105,1550,1550,1550,1550,0
20231017,152600,3105,1550,1550,1550,1550,0
20231017,152500,3105,1550,1550,1550,1550,0
20231017,152400,3105,1550,1550,1550,1550,0
20231017,152300,3105,1550,1550,1550,1550,0
20231017,152200,3105,1550,1550,1550,1550,0
20231017,152100,3105,1550,1550,1550,1550,0
20231017,152000,3105,1550,1550,1550,1550,0
20231017,151900,3105,1550,1550,1550,1550,0
20231017,151800,3105,1550,1550,1550,1550,0
20231017,151700,3105,1550,1550,1550,1550,0
20231017,151600,3105,1550,1550,1550,1550,0
20231017,151500,3105,1550,1550,1550,1550,0
20231017,151400,3105,1550,1550,1550,1550,0
20231017,151300,3105,1550,1550,1550,1550,0
20231017,151200,3105,1550,1550,1550,1550,0
20231017,151100,3105,1550,1550,1550,1550,0
20231017,151000,3105,1550,1550,1550,1550,0
20231017,150900,3105,1550,1550,1550,1550,0
20231017,150800,3105,1550,1550,1550,1550,0
20231017,150700,3105,1550,1550,1550,1550,0
20231017,150600,3105,1550,1550,1550,1550,0
20231017,150500,3105,1550,1550,1550,1550,0
20231017,150400,3105,1550,1550,1550,1550,1
20231017,150300,1555,1555,1555,1555,1555,0
20231017,150200,1555,1555,1555,1555,1555,0
20231017,150100,1555,1555,1555,1555,1555,0
20231017,150000,1555,1555,1555,1555,1555,0
20231017,145900,1555,1555,1555,1555,1555,0
20231017,145800,1555,1555,1555,1555,1555,0
20231017,145700,1555,1555,1555,1555,1555,0
20231017,145600,1555,1555,1555,1555,1555,0
20231017,145500,1555,1555,1555,1555,1555,0
20231017,145400,1555,1555,1555,1555,1555,0
20231017,145300,1555,1555,1555,1555,1555,0
20231017,145200,1555,1555,1555,1555,1555,0
20231017,145100,1555,1555,1555,1555,1555,0
20231017,145000,1555,1555,1555,1555,1555,0
20231017,144900,1555,1555,1555,1555,1555,0
20231017,144800,1555,1555,1555,1555,1555,0
20231017,144700,1555,1555,1555,1555,1555,0
20231017,144600,1555,1555,1555,1555,1555,0
20231017,144500,1555,1555,1555,1555,1555,0
20231017,144400,1555,1555,1555,1555,1555,0
20231017,144300,1555,1555,1555,1555,1555,0
20231017,144200,1555,1555,1555,1555,1555,0
20231017,144100,1555,1555,1555,1555,1555,0
20231017,144000,1555,1555,1555,1555,1555,0
20231017,143900,1555,1555,1555,1555,1555,0
20231017,143800,1555,1555,1555,1555,1555,0
20231017,143700,1555,1555,1555,1555,1555,0
20231017,143600,1555,1555,1555,1555,1555,0
20231017,143500,1555,1555,1555,1555,1555,0
20231017,143400,1555,1555,1555,1555,1555,0
20231017,143300,1555,1555,1555,1555,1555,0
20231017,143200,1555,1555,1555,1555,1555,0
20231017,143100,1555,1555,1555,1555,1555,0
20231017,143000,1555,1555,1555,1555,1555,0
20231017,142900,1555,1555,1555,1555,1555,0
20231017,142800,1555,1555,1555,1555,1555,0
20231017,142700,1555,1555,1555,1555,1555,0
20231017,142600,1555,1555,1555,1555,1555,0
20231017,142500,1555,1555,1555,1555,1555,0
20231017,142400,1555,1555,1555,1555,1555,0
20231017,142300,1555,1555,1555,1555,1555,0
20231017,142200,1555,1555,1555,1555,1555,0
20231017,142100,1555,1555,1555,1555,1555,0
20231017,142000,1555,1555,1555,1555,1555,0
20231017,141900,1555,1555,1555,1555,1555,0
20231017,141800,1555,1555,1555,1555,1555,0
20231017,141700,1555,1555,1555,1555,1555,0
20231017,141600,1555,1555,1555,1555,1555,0
20231017,141500,1555,1555,1555,1555,1555,0
20231017,141400,1555,1555,1555,1555,1555,0
20231017,141300,1555,1555,1555,1555,1555,0
20231017,141200,1555,1555,1555,1555,1555,0
20231017,141100,1555,1555,1555,1555,1555,0
20231017,141000,1555,1555,1555,1555,1555,0
20231017,140900,1555,1555,1555,1555,1555,0
20231017,140800,1555,1555,1555,1555,1555,0
20231017,140700,1555,1555,1555,1555,1555,0
20231017,140600,1555,1555,1555,1555,1555,0
20231017,140500,1555,1555,1555,1555,1555,0
20231017,140400,1555,1555,1555,1555,1555,0
20231017,140300,1555,1555,1555,1555,1555,0
20231017,140200,1555,1555,1555,1555,1555,0
20231017,140100,1555,1555,1555,1555,1555,0
20231017,140000,1555,1555,1555,1555,1555,0
20231017,135900,1555,1555,1555,1555,1555,0
20231017,135800,1555,1555,1555,1555,1555,0
20231017,135700,1555,1555,1555,1555,1555,0
20231017,135600,1555,1555,1555,1555,1555,0
20231017,135500,1555,1555,1555,1555,1555,0
20231017,135400,1555,1555,1555,1555,1555,0
20231017,135300,1555,1555,1555,1555,1555,0
20231017,135200,1555,1555,1555,1555,1555,0
20231017,135100,1555,1555,1555,1555,1555,0
20231017,135000,1555,1555,1555,1555,1555,0
20231017,134900,1555,1555,1555,1555,1555,0
20231017,134800,1555,1555,1555,1555,1555,0
20231017,134700,1555,1555,1555,1555,1555,0
20231017,134600,1555,1555,1555,1555,1555,0
20231017,134500,1555,1555,1555,1555,1555,0
20231017,134400,1555,1555,1555,1555,1555,0
20231017,134300,1555,1555,1555,1555,1555,0
20231017,134200,1555,1555,1555,1555,1555,0
20231017,134100,1555,1555,1555,1555,1555,0
20231017,134000,1555,1555,1555,1555,1555,0
20231017,133900,1555,1555,1555,1555,1555,0
20231017,133800,1555,1555,1555,1555,1555,0
20231017,133700,1555,1555,1555,1555,1555,0
20231017,133600,1555,1555,1555,1555,1555,0
20231017,133500,1555,1555,1555,1555,1555,0
20231017,133400,1555,1555,1555,1555,1555,0
20231017,133300,1555,1555,1555,1555,1555,0
20231017,133200,1555,1555,1555,1555,1555,0
20231017,133100,1555,1555,1555,1555,1555,0
20231017,133000,1555,1555,1555,1555,1555,0
20231017,132900,1555,1555,1555,1555,1555,0
20231017,132800,1555,1555,1555,1555,1555,0
20231017,132700,1555,1555,1555,1555,1555,0
20231017,132600,1555,1555,1555,1555,1555,0
20231017,132500,1555,1555,1555,1555,1555,0
20231017,132400,1555,1555,1555,1555,1555,0
20231017,132300,1555,1555,1555,1555,1555,0
20231017,132200,1555,1555,1555,1555,1555,0
20231017,132100,1555,1555,1555,1555,1555,0
20231017,132000,1555,1555,1555,1555,1555,0
20231017,131900,1555,1555,1555,1555,1555,0
20231017,131800,1555,1555,1555,1555,1555,0
20231017,131700,1555,1555,1555,1555,1555,0
20231017,131600,1555,1555,1555,1555,1555,0
20231017,131500,1555,1555,1555,1555,1555,0
20231017,131400,1555,1555,1555,1555,1555,0
20231017,131300,1555,1555,1555,1555,1555,0
20231017,131200,1555,1555,1555,1555,1555,0
20231017,131100,1555,1555,1555,1555,1555,0
20231017,131000,1555,1555,1555,1555,1555,0
20231017,130900,1555,1555,1555,1555,1555,0
20231017,130800,1555,1555,1555,1555,1555,0
20231017,130700,1555,1555,1555,1555,1555,0
20231017,130600,1555,1555,1555,1555,1555,0
20231017,130500,1555,1555,1555,1555,1555,0
20231017,130400,1555,1555,1555,1555,1555,0
20231017,130300,1555,1555,1555,1555,1555,0
20231017,130200,1555,1555,1555,1555,1555,0
20231017,130100,1555,1555,1555,1555,1555,0
20231017,130000,1555,1555,1555,1555,1555,0
20231017,125900,1555,1555,1555,1555,1555,0
20231017,125800,1555,1555,1555,1555,1555,0
20231017,125700,1555,1555,1555,1555,1555,0
20231017,125600,1555,1555,1555,1555,1555,0
20231017,125500,1555,1555,1555,1555,1555,0
20231017,125400,1555,1555,1555,1555,1555,0
20231017,125300,1555,1555,1555,1555,1555,0
20231017,125200,1555,1555,1555,1555,1555,0
20231017,125100,1555,1555,1555,1555,1555,0
20231017,125000,1555,1555,1555,1555,1555,0
20231017,124900,1555,1555,1555,1555,1555,0
20231017,124800,1555,1555,1555,1555,1555,0
20231017,124700,1555,1555,1555,1555,1555,0
20231017,124600,1555,1555,1555,1555,1555,0
20231017,124500,1555,1555,1555,1555,1555,0
20231017,124400,1555,1555,1555,1555,1555,0
20231017,124300,1555,1555,1555,1555,1555,0
20231017,124200,1555,1555,1555,1555,1555,0
20231017,124100,1555,1555,1555,1555,1555,0
20231017,124000,1555,1555,1555,1555,1555,0
20231017,123900,1555,1555,1555,1555,1555,0
20231017,123800,1555,1555,1555,1555,1555,0
20231017,123700,1555,1555,1555,1555,1555,0
20231017,123600,1555,1555,1555,1555,1555,0
20231017,123500,1555,1555,1555,1555,1555,0
20231017,123400,1555,1555,1555,1555,1555,0
20231017,123300,1555,1555,1555,1555,1555,0
20231017,123200,1555,1555,1555,1555,1555,0
20231017,123100,1555,1555,1555,1555,1555,0
20231017,123000,1555,1555,1555,1555,1555,0
20231017,122900,1555,1555,1555,1555,1555,0
20231017,122800,1555,1555,1555,1555,1555,0
20231017,122700,1555,1555,1555,1555,1555,0
20231017,122600,1555,1555,1555,1555,1555,0
20231017,122500,1555,1555,1555,1555,1555,0
20231017,122400,1555,1555,1555,1555,1555,0
20231017,122300,1555,1555,1555,1555,1555,0
20231017,122200,1555,1555,1555,1555,1555,0
20231017,122100,1555,1555,1555,1555,1555,0
20231017,122000,1555,1555,1555,1555,1555,0
20231017,121900,1555,1555,1555,1555,1555,0
20231017,121800,1555,1555,1555,1555,1555,0
20231017,121700,1555,1555,1555,1555,1555,0
20231017,121600,1555,1555,1555,1555,1555,0
20231017,121500,1555,1555,1555,1555,1555,0
20231017,121400,1555,1555,1555,1555,1555,0
20231017,121300,1555,1555,1555,1555,1555,0
20231017,121200,1555,1555,1555,1555,1555,0
20231017,121100,1555,1555,1555,1555,1555,0
20231017,121000,1555,1555,1555,1555,1555,0
20231017,120900,1555,1555,1555,1555,1555,0
20231017,120800,1555,1555,1555,1555,1555,0
20231017,120700,1555,1555,1555,1555,1555,0
20231017,120600,1555,1555,1555,1555,1555,0
20231017,120500,1555,1555,1555,1555,1555,0
20231017,120400,1555,1555,1555,1555,1555,0
20231017,120300,1555,1555,1555,1555,1555,0
20231017,120200,1555,1555,1555,1555,1555,0
20231017,120100,1555,1555,1555,1555,1555,0
20231017,120000,1555,1555,1555,1555,1555,0
20231017,115900,1555,1555,1555,1555,1555,0
20231017,115800,1555,1555,1555,1555,1555,0
20231017,115700,1555,1555,1555,1555,1555,0
20231017,115600,1555,1555,1555,1555,1555,0
20231017,115500,1555,1555,1555,1555,1555,0
20231017,115400,1555,1555,1555,1555,1555,0
20231017,115300,1555,1555,1555,1555,1555,0
20231017,115200,1555,1555,1555,1555,1555,0
20231017,115100,1555,1555,1555,1555,1555,0
20231017,115000,1555,1555,1555,1555,1555,0
20231017,114900,1555,1555,1555,1555,1555,0
20231017,114800,1555,1555,1555,1555,1555,0
20231017,114700,1555,1555,1555,1555,1555,0
20231017,114600,1555,1555,1555,1555,1555,0
20231017,114500,1555,1555,1555,1555,1555,0
20231017,114400,1555,1555,1555,1555,1555,0
20231017,114300,1555,1555,1555,1555,1555,0
20231017,114200,1555,1555,1555,1555,1555,0
20231017,114100,1555,1555,1555,1555,1555,0
20231017,114000,1555,1555,1555,1555,1555,0
20231017,113900,1555,1555,1555,1555,1555,0
20231017,113800,1555,1555,1555,1555,1555,0
20231017,113700,1555,1555,1555,1555,1555,0
20231017,113600,1555,1555,1555,1555,1555,0
20231017,113500,1555,1555,1555,1555,1555,0
20231017,113400,1555,1555,1555,1555,1555,0
20231017,113300,1555,1555,1555,1555,1555,0
20231017,113200,1555,1555,1555,1555,1555,0
20231017,113100,1555,1555,1555,1555,1555,0
20231017,113000,1555,1555,1555,1555,1555,0
20231017,112900,1555,1555,1555,1555,1555,0
20231017,112800,1555,1555,1555,1555,1555,0
20231017,112700,1555,1555,1555,1555,1555,0
20231017,112600,1555,1555,1555,1555,1555,0
20231017,112500,1555,1555,1555,1555,1555,0
20231017,112400,1555,1555,1555,1555,1555,0
20231017,112300,1555,1555,1555,1555,1555,0
20231017,112200,1555,1555,1555,1555,1555,0
20231017,112100,1555,1555,1555,1555,1555,0
20231017,112000,1555,1555,1555,1555,1555,0
20231017,111900,1555,1555,1555,1555,1555,0
20231017,111800,1555,1555,1555,1555,1555,0
20231017,111700,1555,1555,1555,1555,1555,0
20231017,111600,1555,1555,1555,1555,1555,0
20231017,111500,1555,1555,1555,1555,1555,0
20231017,111400,1555,1555,1555,1555,1555,0
20231017,111300,1555,1555,1555,1555,1555,0
20231017,111200,1555,1555,1555,1555,1555,0
20231017,111100,1555,1555,1555,1555,1555,0
20231017,111000,1555,1555,1555,1555,1555,0
20231017,110900,1555,1555,1555,1555,1555,0
20231017,110800,1555,1555,1555,1555,1555,0
20231017,110700,1555,1555,1555,1555,1555,0
20231017,110600,1555,1555,1555,1555,1555,0
20231017,110500,1555,1555,1555,1555,1555,0
20231017,110400,1555,1555,1555,1555,1555,0
20231017,110300,1555,1555,1555,1555,1555,0
20231017,110200,1555,1555,1555,1555,1555,0
20231017,110100,1555,1555,1555,1555,1555,0
20231017,110000,1555,1555,1555,1555,1555,0
20231017,105900,1555,1555,1555,1555,1555,0
20231017,105800,1555,1555,1555,1555,1555,0
20231017,105700,1555,1555,1555,1555,1555,0
20231017,105600,1555,1555,1555,1555,1555,0
20231017,105500,1555,1555,1555,1555,1555,0
20231017,105400,1555,1555,1555,1555,1555,0
20231017,105300,1555,1555,1555,1555,1555,0
20231017,105200,1555,1555,1555,1555,1555,0
20231017,105100,1555,1555,1555,1555,1555,0
20231017,105000,1555,1555,1555,1555,1555,0
20231017,104900,1555,1555,1555,1555,1555,0
20231017,104800,1555,1555,1555,1555,1555,0
20231017,104700,1555,1555,1555,1555,1555,0
20231017,104600,1555,1555,1555,1555,1555,0
20231017,104500,1555,1555,1555,1555,1555,0
20231017,104400,1555,1555,1555,1555,1555,0
20231017,104300,1555,1555,1555,1555,1555,0
20231017,104200,1555,1555,1555,1555,1555,0
20231017,104100,1555,1555,1555,1555,1555,0
20231017,104000,1555,1555,1555,1555,1555,0
20231017,103900,1555,1555,1555,1555,1555,0
20231017,103800,1555,1555,1555,1555,1555,0
20231017,103700,1555,1555,1555,1555,1555,0
20231017,103600,1555,1555,1555,1555,1555,0
20231017,103500,1555,1555,1555,1555,1555,0
20231017,103400,1555,1555,1555,1555,1555,0
20231017,103300,1555,1555,1555,1555,1555,0
20231017,103200,1555,1555,1555,1555,1555,0
20231017,103100,1555,1555,1555,1555,1555,0
20231017,103000,1555,1555,1555,1555,1555,0
20231017,102900,1555,1555,1555,1555,1555,0
20231017,102800,1555,1555,1555,1555,1555,0
20231017,102700,1555,1555,1555,1555,1555,0
20231017,102600,1555,1555,1555,1555,1555,0
20231017,102500,1555,1555,1555,1555,1555,0
20231017,102400,1555,1555,1555,1555,1555,0
20231017,102300,1555,1555,1555,1555,1555,0
20231017,102200,1555,1555,1555,1555,1555,0
20231017,102100,1555,1555,1555,1555,1555,0
20231017,102000,1555,1555,1555,1555,1555,0
20231017,101900,1555,1555,1555,1555,1555,0
20231017,101800,1555,1555,1555,1555,1555,0
20231017,101700,1555,1555,1555,1555,1555,0
20231017,101600,1555,1555,1555,1555,1555,0
20231017,101500,1555,1555,1555,1555,1555,0
20231017,101400,1555,1555,1555,1555,1555,0
20231017,101300,1555,1555,1555,1555,1555,0
20231017,101200,1555,1555,1555,1555,1555,0
20231017,101100,1555,1555,1555,1555,1555,0
20231017,101000,1555,1555,1555,1555,1555,0
20231017,100900,1555,1555,1555,1555,1555,0
20231017,100800,1555,1555,1555,1555,1555,0
20231017,100700,1555,1555,1555,1555,1555,0
20231017,100600,1555,1555,1555,1555,1555,0
20231017,100500,1555,1555,1555,1555,1555,0
20231017,100400,1555,1555,1555,1555,1555,0
20231017,100300,1555,1555,1555,1555,1555,0
20231017,100200,1555,1555,1555,1555,1555,0
20231017,100100,1555,1555,1555,1555,1555,0
20231017,100000,1555,1555,1555,1555,1555,0
20231017,095900,1555,1555,1555,1555,1555,0
20231017,095800,1555,1555,1555,1555,1555,0
20231017,095700,1555,1555,1555,1555,1555,0
20231017,095600,1555,1555,1555,1555,1555,0
20231017,095500,1555,1555,1555,1555,1555,0
20231017,095400,1555,1555,1555,1555,1555,0
20231017,095300,1555,1555,1555,1555,1555,0
20231017,095200,1555,1555,1555,1555,1555,0
20231017,095100,1555,1555,1555,1555,1555,0
20231017,095000,1555,1555,1555,1555,1555,0
20231017,094900,1555,1555,1555,1555,1555,0
20231017,094800,1555,1555,1555,1555,1555,0
20231017,094700,1555,1555,1555,1555,1555,0
20231017,094600,1555,1555,1555,1555,1555,0
20231017,094500,1555,1555,1555,1555,1555,0
20231017,094400,1555,1555,1555,1555,1555,0
20231017,094300,1555,1555,1555,1555,1555,0
20231017,094200,1555,1555,1555,1555,1555,0
20231017,094100,1555,1555,1555,1555,1555,0
20231017,094000,1555,1555,1555,1555,1555,0
20231017,093900,1555,1555,1555,1555,1555,0
20231017,093800,1555,1555,1555,1555,1555,0
20231017,093700,1555,1555,1555,1555,1555,0
20231017,093600,1555,1555,1555,1555,1555,0
20231017,093500,1555,1555,1555,1555,1555,0
20231017,093400,1555,1555,1555,1555,1555,0
20231017,093300,1555,1555,1555,1555,1555,0
20231017,093200,1555,1555,1555,1555,1555,0
20231017,093100,1555,1555,1555,1555,1555,0
20231017,093000,1555,1555,1555,1555,1555,0
20231017,092900,1555,1555,1555,1555,1555,0
20231017,092800,1555,1555,1555,1555,1555,0
20231017,092700,1555,1555,1555,1555,1555,0
20231017,092600,1555,1555,1555,1555,1555,0
20231017,092500,1555,1555,1555,1555,1555,1
20231017,092400,0,1364,1364,1364,1364,0
20231017,092300,0,1364,1364,1364,1364,0
20231017,092200,0,1364,1364,1364,1364,0
20231017,092100,0,1364,1364,1364,1364,0
20231017,092000,0,1364,1364,1364,1364,0
20231017,091900,0,1364,1364,1364,1364,0
20231017,091800,0,1364,1364,1364,1364,0
20231017,091700,0,1364,1364,1364,1364,0
20231017,091600,0,1364,1364,1364,1364,0
20231017,091500,0,1364,1364,1364,1364,0
20231017,091400,0,1364,1364,1364,1364,0
20231017,091300,0,1364,1364,1364,1364,0
20231017,091200,0,1364,1364,1364,1364,0
20231017,091100,0,1364,1364,1364,1364,0
20231017,091000,0,1364,1364,1364,1364,0
20231017,090900,0,1364,1364,1364,1364,0
20231017,090800,0,1364,1364,1364,1364,0
20231017,090700,0,1364,1364,1364,1364,0
20231017,090600,0,1364,1364,1364,1364,0
20231017,090500,0,1364,1364,1364,1364,0
20231017,090400,0,1364,1364,1364,1364,0
20231017,090300,0,1364,1364,1364,1364,0
20231017,090200,0,1364,1364,1364,1364,0
20231017,090100,0,1364,1364,1364,1364,0
20231017,090000,0,1364,1364,1364,1364,0