KissMeData/217320/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,202100,218920,4210,4210,4210,4210,47
20231027,202000,218920,4210,4210,4210,4210,0
20231027,201900,218920,4210,4210,4210,4210,0
20231027,201800,218920,4210,4210,4210,4210,0
20231027,201700,218920,4210,4210,4210,4210,0
20231027,201600,218920,4210,4210,4210,4210,0
20231027,201500,218920,4210,4210,4210,4210,0
20231027,201400,218920,4210,4210,4210,4210,0
20231027,201300,218920,4210,4210,4210,4210,0
20231027,201200,218920,4210,4210,4210,4210,0
20231027,201100,218920,4210,4210,4210,4210,0
20231027,201000,218920,4210,4210,4210,4210,0
20231027,200900,218920,4210,4210,4210,4210,0
20231027,200800,218920,4210,4210,4210,4210,0
20231027,200700,218920,4210,4210,4210,4210,0
20231027,200600,218920,4210,4210,4210,4210,0
20231027,200500,218920,4210,4210,4210,4210,0
20231027,200400,218920,4210,4210,4210,4210,0
20231027,200300,218920,4210,4210,4210,4210,0
20231027,200200,218920,4210,4210,4210,4210,0
20231027,200100,218920,4210,4210,4210,4210,0
20231027,200000,218920,4210,4210,4210,4210,0
20231027,195900,218920,4210,4210,4210,4210,0
20231027,195800,218920,4210,4210,4210,4210,0
20231027,195700,218920,4210,4210,4210,4210,0
20231027,195600,218920,4210,4210,4210,4210,0
20231027,195500,218920,4210,4210,4210,4210,0
20231027,195400,218920,4210,4210,4210,4210,0
20231027,195300,218920,4210,4210,4210,4210,0
20231027,195200,218920,4210,4210,4210,4210,0
20231027,195100,218920,4210,4210,4210,4210,47
20231027,195000,218920,4210,4210,4210,4210,0
20231027,194900,218920,4210,4210,4210,4210,0
20231027,194800,218920,4210,4210,4210,4210,0
20231027,194700,218920,4210,4210,4210,4210,0
20231027,194600,218920,4210,4210,4210,4210,0
20231027,194500,218920,4210,4210,4210,4210,0
20231027,194400,218920,4210,4210,4210,4210,0
20231027,194300,218920,4210,4210,4210,4210,0
20231027,194200,218920,4210,4210,4210,4210,0
20231027,194100,218920,4210,4210,4210,4210,0
20231027,194000,218920,4210,4210,4210,4210,0
20231027,193900,218920,4210,4210,4210,4210,0
20231027,193800,218920,4210,4210,4210,4210,0
20231027,193700,218920,4210,4210,4210,4210,0
20231027,193600,218920,4210,4210,4210,4210,0
20231027,193500,218920,4210,4210,4210,4210,0
20231027,193400,218920,4210,4210,4210,4210,0
20231027,193300,218920,4210,4210,4210,4210,0
20231027,193200,218920,4210,4210,4210,4210,0
20231027,193100,218920,4210,4210,4210,4210,0
20231027,193000,218920,4210,4210,4210,4210,0
20231027,192900,218920,4210,4210,4210,4210,0
20231027,192800,218920,4210,4210,4210,4210,0
20231027,192700,218920,4210,4210,4210,4210,0
20231027,192600,218920,4210,4210,4210,4210,0
20231027,192500,218920,4210,4210,4210,4210,0
20231027,192400,218920,4210,4210,4210,4210,0
20231027,192300,218920,4210,4210,4210,4210,0
20231027,192200,218920,4210,4210,4210,4210,0
20231027,192100,218920,4210,4210,4210,4210,47
20231027,192000,218920,4210,4210,4210,4210,0
20231027,191900,218920,4210,4210,4210,4210,0
20231027,191800,218920,4210,4210,4210,4210,0
20231027,191700,218920,4210,4210,4210,4210,0
20231027,191600,218920,4210,4210,4210,4210,0
20231027,191500,218920,4210,4210,4210,4210,0
20231027,191400,218920,4210,4210,4210,4210,0
20231027,191300,218920,4210,4210,4210,4210,0
20231027,191200,218920,4210,4210,4210,4210,0
20231027,191100,218920,4210,4210,4210,4210,0
20231027,191000,218920,4210,4210,4210,4210,0
20231027,190900,218920,4210,4210,4210,4210,0
20231027,190800,218920,4210,4210,4210,4210,0
20231027,190700,218920,4210,4210,4210,4210,0
20231027,190600,218920,4210,4210,4210,4210,0
20231027,190500,218920,4210,4210,4210,4210,0
20231027,190400,218920,4210,4210,4210,4210,0
20231027,190300,218920,4210,4210,4210,4210,0
20231027,190200,218920,4210,4210,4210,4210,0
20231027,190100,218920,4210,4210,4210,4210,0
20231027,190000,218920,4210,4210,4210,4210,0
20231027,185900,218920,4210,4210,4210,4210,0
20231027,185800,218920,4210,4210,4210,4210,0
20231027,185700,218920,4210,4210,4210,4210,0
20231027,185600,218920,4210,4210,4210,4210,0
20231027,185500,218920,4210,4210,4210,4210,0
20231027,185400,218920,4210,4210,4210,4210,0
20231027,185300,218920,4210,4210,4210,4210,0
20231027,185200,218920,4210,4210,4210,4210,0
20231027,185100,218920,4210,4210,4210,4210,47
20231027,185000,218920,4210,4210,4210,4210,0
20231027,184900,218920,4210,4210,4210,4210,0
20231027,184800,218920,4210,4210,4210,4210,0
20231027,184700,218920,4210,4210,4210,4210,0
20231027,184600,218920,4210,4210,4210,4210,0
20231027,184500,218920,4210,4210,4210,4210,0
20231027,184400,218920,4210,4210,4210,4210,0
20231027,184300,218920,4210,4210,4210,4210,0
20231027,184200,218920,4210,4210,4210,4210,0
20231027,184100,218920,4210,4210,4210,4210,0
20231027,184000,218920,4210,4210,4210,4210,0
20231027,183900,218920,4210,4210,4210,4210,0
20231027,183800,218920,4210,4210,4210,4210,0
20231027,183700,218920,4210,4210,4210,4210,0
20231027,183600,218920,4210,4210,4210,4210,0
20231027,183500,218920,4210,4210,4210,4210,0
20231027,183400,218920,4210,4210,4210,4210,0
20231027,183300,218920,4210,4210,4210,4210,0
20231027,183200,218920,4210,4210,4210,4210,0
20231027,183100,218920,4210,4210,4210,4210,0
20231027,183000,218920,4210,4210,4210,4210,0
20231027,182900,218920,4210,4210,4210,4210,0
20231027,182800,218920,4210,4210,4210,4210,0
20231027,182700,218920,4210,4210,4210,4210,0
20231027,182600,218920,4210,4210,4210,4210,0
20231027,182500,218920,4210,4210,4210,4210,0
20231027,182400,218920,4210,4210,4210,4210,0
20231027,182300,218920,4210,4210,4210,4210,0
20231027,182200,218920,4210,4210,4210,4210,0
20231027,182100,218920,4210,4210,4210,4210,47
20231027,182000,218920,4210,4210,4210,4210,0
20231027,181900,218920,4210,4210,4210,4210,0
20231027,181800,218920,4210,4210,4210,4210,0
20231027,181700,218920,4210,4210,4210,4210,0
20231027,181600,218920,4210,4210,4210,4210,0
20231027,181500,218920,4210,4210,4210,4210,0
20231027,181400,218920,4210,4210,4210,4210,0
20231027,181300,218920,4210,4210,4210,4210,0
20231027,181200,218920,4210,4210,4210,4210,0
20231027,181100,218920,4210,4210,4210,4210,0
20231027,181000,218920,4210,4210,4210,4210,0
20231027,180900,218920,4210,4210,4210,4210,0
20231027,180800,218920,4210,4210,4210,4210,0
20231027,180700,218920,4210,4210,4210,4210,0
20231027,180600,218920,4210,4210,4210,4210,0
20231027,180500,218920,4210,4210,4210,4210,0
20231027,180400,218920,4210,4210,4210,4210,0
20231027,180300,218920,4210,4210,4210,4210,0
20231027,180200,218920,4210,4210,4210,4210,0
20231027,180100,218920,4210,4210,4210,4210,0
20231027,180000,218920,4210,4210,4210,4210,0
20231027,175900,218920,4210,4210,4210,4210,0
20231027,175800,218920,4210,4210,4210,4210,0
20231027,175700,218920,4210,4210,4210,4210,0
20231027,175600,218920,4210,4210,4210,4210,0
20231027,175500,218920,4210,4210,4210,4210,0
20231027,175400,218920,4210,4210,4210,4210,0
20231027,175300,218920,4210,4210,4210,4210,0
20231027,175200,218920,4210,4210,4210,4210,0
20231027,175100,218920,4210,4210,4210,4210,47
20231027,175000,218920,4210,4210,4210,4210,0
20231027,174900,218920,4210,4210,4210,4210,0
20231027,174800,218920,4210,4210,4210,4210,0
20231027,174700,218920,4210,4210,4210,4210,0
20231027,174600,218920,4210,4210,4210,4210,0
20231027,174500,218920,4210,4210,4210,4210,0
20231027,174400,218920,4210,4210,4210,4210,0
20231027,174300,218920,4210,4210,4210,4210,0
20231027,174200,218920,4210,4210,4210,4210,0
20231027,174100,218920,4210,4210,4210,4210,0
20231027,174000,218920,4210,4210,4210,4210,0
20231027,173900,218920,4210,4210,4210,4210,0
20231027,173800,218920,4210,4210,4210,4210,0
20231027,173700,218920,4210,4210,4210,4210,0
20231027,173600,218920,4210,4210,4210,4210,0
20231027,173500,218920,4210,4210,4210,4210,0
20231027,173400,218920,4210,4210,4210,4210,0
20231027,173300,218920,4210,4210,4210,4210,0
20231027,173200,218920,4210,4210,4210,4210,0
20231027,173100,218920,4210,4210,4210,4210,0
20231027,173000,218920,4210,4210,4210,4210,0
20231027,172900,218920,4210,4210,4210,4210,0
20231027,172800,218920,4210,4210,4210,4210,0
20231027,172700,218920,4210,4210,4210,4210,0
20231027,172600,218920,4210,4210,4210,4210,0
20231027,172500,218920,4210,4210,4210,4210,0
20231027,172400,218920,4210,4210,4210,4210,0
20231027,172300,218920,4210,4210,4210,4210,0
20231027,172200,218920,4210,4210,4210,4210,0
20231027,172100,218920,4210,4210,4210,4210,47
20231027,172000,218920,4210,4210,4210,4210,0
20231027,171900,218920,4210,4210,4210,4210,0
20231027,171800,218920,4210,4210,4210,4210,0
20231027,171700,218920,4210,4210,4210,4210,0
20231027,171600,218920,4210,4210,4210,4210,0
20231027,171500,218920,4210,4210,4210,4210,0
20231027,171400,218920,4210,4210,4210,4210,0
20231027,171300,218920,4210,4210,4210,4210,0
20231027,171200,218920,4210,4210,4210,4210,0
20231027,171100,218920,4210,4210,4210,4210,0
20231027,171000,218920,4210,4210,4210,4210,0
20231027,170900,218920,4210,4210,4210,4210,0
20231027,170800,218920,4210,4210,4210,4210,0
20231027,170700,218920,4210,4210,4210,4210,0
20231027,170600,218920,4210,4210,4210,4210,0
20231027,170500,218920,4210,4210,4210,4210,0
20231027,170400,218920,4210,4210,4210,4210,0
20231027,170300,218920,4210,4210,4210,4210,0
20231027,170200,218920,4210,4210,4210,4210,0
20231027,170100,218920,4210,4210,4210,4210,0
20231027,170000,218920,4210,4210,4210,4210,0
20231027,165900,218920,4210,4210,4210,4210,0
20231027,165800,218920,4210,4210,4210,4210,0
20231027,165700,218920,4210,4210,4210,4210,0
20231027,165600,218920,4210,4210,4210,4210,0
20231027,165500,218920,4210,4210,4210,4210,0
20231027,165400,218920,4210,4210,4210,4210,0
20231027,165300,218920,4210,4210,4210,4210,0
20231027,165200,218920,4210,4210,4210,4210,0
20231027,165100,218920,4210,4210,4210,4210,47
20231027,165000,218920,4210,4210,4210,4210,0
20231027,164900,218920,4210,4210,4210,4210,0
20231027,164800,218920,4210,4210,4210,4210,0
20231027,164700,218920,4210,4210,4210,4210,0
20231027,164600,218920,4210,4210,4210,4210,0
20231027,164500,218920,4210,4210,4210,4210,0
20231027,164400,218920,4210,4210,4210,4210,0
20231027,164300,218920,4210,4210,4210,4210,0
20231027,164200,218920,4210,4210,4210,4210,0
20231027,164100,218920,4210,4210,4210,4210,0
20231027,164000,218920,4210,4210,4210,4210,0
20231027,163900,218920,4210,4210,4210,4210,0
20231027,163800,218920,4210,4210,4210,4210,0
20231027,163700,218920,4210,4210,4210,4210,0
20231027,163600,218920,4210,4210,4210,4210,0
20231027,163500,218920,4210,4210,4210,4210,0
20231027,163400,218920,4210,4210,4210,4210,0
20231027,163300,218920,4210,4210,4210,4210,0
20231027,163200,218920,4210,4210,4210,4210,0
20231027,163100,218920,4210,4210,4210,4210,0
20231027,163000,218920,4210,4210,4210,4210,0
20231027,162900,218920,4210,4210,4210,4210,0
20231027,162800,218920,4210,4210,4210,4210,0
20231027,162700,218920,4210,4210,4210,4210,0
20231027,162600,218920,4210,4210,4210,4210,0
20231027,162500,218920,4210,4210,4210,4210,0
20231027,162400,218920,4210,4210,4210,4210,0
20231027,162300,218920,4210,4210,4210,4210,0
20231027,162200,218920,4210,4210,4210,4210,0
20231027,162100,218920,4210,4210,4210,4210,47
20231027,162000,218920,4210,4210,4210,4210,0
20231027,161900,218920,4210,4210,4210,4210,0
20231027,161800,218920,4210,4210,4210,4210,0
20231027,161700,218920,4210,4210,4210,4210,0
20231027,161600,218920,4210,4210,4210,4210,0
20231027,161500,218920,4210,4210,4210,4210,0
20231027,161400,218920,4210,4210,4210,4210,0
20231027,161300,218920,4210,4210,4210,4210,0
20231027,161200,218920,4210,4210,4210,4210,0
20231027,161100,218920,4210,4210,4210,4210,0
20231027,161000,218920,4210,4210,4210,4210,0
20231027,160900,218920,4210,4210,4210,4210,0
20231027,160800,218920,4210,4210,4210,4210,0
20231027,160700,218920,4210,4210,4210,4210,0
20231027,160600,218920,4210,4210,4210,4210,0
20231027,160500,218920,4210,4210,4210,4210,0
20231027,160400,218920,4210,4210,4210,4210,0
20231027,160300,218920,4210,4210,4210,4210,0
20231027,160200,218920,4210,4210,4210,4210,0
20231027,160100,218920,4210,4210,4210,4210,0
20231027,160000,218920,4210,4210,4210,4210,0
20231027,155900,218920,4210,4210,4210,4210,0
20231027,155800,218920,4210,4210,4210,4210,0
20231027,155700,218920,4210,4210,4210,4210,0
20231027,155600,218920,4210,4210,4210,4210,0
20231027,155500,218920,4210,4210,4210,4210,0
20231027,155400,218920,4210,4210,4210,4210,0
20231027,155300,218920,4210,4210,4210,4210,0
20231027,155200,218920,4210,4210,4210,4210,0
20231027,155100,218920,4210,4210,4210,4210,47
20231027,155000,218920,4210,4210,4210,4210,0
20231027,154900,218920,4210,4210,4210,4210,0
20231027,154800,218920,4210,4210,4210,4210,0
20231027,154700,218920,4210,4210,4210,4210,0
20231027,154600,218920,4210,4210,4210,4210,0
20231027,154500,218920,4210,4210,4210,4210,0
20231027,154400,218920,4210,4210,4210,4210,0
20231027,154300,218920,4210,4210,4210,4210,0
20231027,154200,218920,4210,4210,4210,4210,0
20231027,154100,218920,4210,4210,4210,4210,0
20231027,154000,218920,4210,4210,4210,4210,0
20231027,153900,218920,4210,4210,4210,4210,0
20231027,153800,218920,4210,4210,4210,4210,0
20231027,153700,218920,4210,4210,4210,4210,0
20231027,153600,218920,4210,4210,4210,4210,0
20231027,153500,218920,4210,4210,4210,4210,0
20231027,153400,218920,4210,4210,4210,4210,0
20231027,153300,218920,4210,4210,4210,4210,0
20231027,153200,218920,4210,4210,4210,4210,0
20231027,153100,218920,4210,4210,4210,4210,0
20231027,153000,218920,4210,4210,4210,4210,0
20231027,152900,218920,4210,4210,4210,4210,0
20231027,152800,218920,4210,4210,4210,4210,0
20231027,152700,218920,4210,4210,4210,4210,0
20231027,152600,218920,4210,4210,4210,4210,0
20231027,152500,218920,4210,4210,4210,4210,0
20231027,152400,218920,4210,4210,4210,4210,0
20231027,152300,218920,4210,4210,4210,4210,0
20231027,152200,218920,4210,4210,4210,4210,0
20231027,152100,218920,4210,4210,4210,4210,0
20231027,152000,218920,4210,4210,4210,4210,0
20231027,151900,218920,4210,4210,4210,4210,0
20231027,151800,218920,4210,4210,4210,4210,0
20231027,151700,218920,4210,4210,4210,4210,0
20231027,151600,218920,4210,4210,4210,4210,0
20231027,151500,218920,4210,4210,4210,4210,0
20231027,151400,218920,4210,4210,4210,4210,0
20231027,151300,218920,4210,4210,4210,4210,0
20231027,151200,218920,4210,4210,4210,4210,0
20231027,151100,218920,4210,4210,4210,4210,0
20231027,151000,218920,4210,4210,4210,4210,0
20231027,150900,218920,4210,4210,4210,4210,0
20231027,150800,218920,4210,4210,4210,4210,0
20231027,150700,218920,4210,4210,4210,4210,0
20231027,150600,218920,4210,4210,4210,4210,0
20231027,150500,218920,4210,4210,4210,4210,0
20231027,150400,218920,4210,4210,4210,4210,0
20231027,150300,218920,4210,4210,4210,4210,0
20231027,150200,218920,4210,4210,4210,4210,0
20231027,150100,218920,4210,4210,4210,4210,0
20231027,150000,218920,4210,4210,4210,4210,0
20231027,145900,218920,4210,4210,4210,4210,0
20231027,145800,218920,4210,4210,4210,4210,0
20231027,145700,218920,4210,4210,4210,4210,0
20231027,145600,218920,4210,4210,4210,4210,0
20231027,145500,218920,4210,4210,4210,4210,0
20231027,145400,218920,4210,4210,4210,4210,0
20231027,145300,218920,4210,4210,4210,4210,0
20231027,145200,218920,4210,4210,4210,4210,0
20231027,145100,218920,4210,4210,4210,4210,0
20231027,145000,218920,4210,4210,4210,4210,0
20231027,144900,218920,4210,4210,4210,4210,0
20231027,144800,218920,4210,4210,4210,4210,0
20231027,144700,218920,4210,4210,4210,4210,0
20231027,144600,218920,4210,4210,4210,4210,0
20231027,144500,218920,4210,4210,4210,4210,0
20231027,144400,218920,4210,4210,4210,4210,0
20231027,144300,218920,4210,4210,4210,4210,0
20231027,144200,218920,4210,4210,4210,4210,0
20231027,144100,218920,4210,4210,4210,4210,0
20231027,144000,218920,4210,4210,4210,4210,0
20231027,143900,218920,4210,4210,4210,4210,0
20231027,143800,218920,4210,4210,4210,4210,0
20231027,143700,218920,4210,4210,4210,4210,0
20231027,143600,218920,4210,4210,4210,4210,0
20231027,143500,218920,4210,4210,4210,4210,0
20231027,143400,218920,4210,4210,4210,4210,0
20231027,143300,218920,4210,4210,4210,4210,0
20231027,143200,218920,4210,4210,4210,4210,0
20231027,143100,218920,4210,4210,4210,4210,0
20231027,143000,218920,4210,4210,4210,4210,0
20231027,142900,218920,4210,4210,4210,4210,0
20231027,142800,218920,4210,4210,4210,4210,0
20231027,142700,218920,4210,4210,4210,4210,0
20231027,142600,218920,4210,4210,4210,4210,0
20231027,142500,218920,4210,4210,4210,4210,0
20231027,142400,218920,4210,4210,4210,4210,0
20231027,142300,218920,4210,4210,4210,4210,0
20231027,142200,218920,4210,4210,4210,4210,0
20231027,142100,218920,4210,4210,4210,4210,0
20231027,142000,218920,4210,4210,4210,4210,0
20231027,141900,218920,4210,4210,4210,4210,0
20231027,141800,218920,4210,4210,4210,4210,0
20231027,141700,218920,4210,4210,4210,4210,0
20231027,141600,218920,4210,4210,4210,4210,0
20231027,141500,218920,4210,4210,4210,4210,0
20231027,141400,218920,4210,4210,4210,4210,0
20231027,141300,218920,4210,4210,4210,4210,0
20231027,141200,218920,4210,4210,4210,4210,0
20231027,141100,218920,4210,4210,4210,4210,0
20231027,141000,218920,4210,4210,4210,4210,0
20231027,140900,218920,4210,4210,4210,4210,0
20231027,140800,218920,4210,4210,4210,4210,0
20231027,140700,218920,4210,4210,4210,4210,0
20231027,140600,218920,4210,4210,4210,4210,0
20231027,140500,218920,4210,4210,4210,4210,0
20231027,140400,218920,4210,4210,4210,4210,0
20231027,140300,218920,4210,4210,4210,4210,0
20231027,140200,218920,4210,4210,4210,4210,0
20231027,140100,218920,4210,4210,4210,4210,0
20231027,140000,218920,4210,4210,4210,4210,0
20231027,135900,218920,4210,4210,4210,4210,0
20231027,135800,218920,4210,4210,4210,4210,0
20231027,135700,218920,4210,4210,4210,4210,0
20231027,135600,218920,4210,4210,4210,4210,0
20231027,135500,218920,4210,4210,4210,4210,0
20231027,135400,218920,4210,4210,4210,4210,0
20231027,135300,218920,4210,4210,4210,4210,0
20231027,135200,218920,4210,4210,4210,4210,0
20231027,135100,218920,4210,4210,4210,4210,0
20231027,135000,218920,4210,4210,4210,4210,0
20231027,134900,218920,4210,4210,4210,4210,0
20231027,134800,218920,4210,4210,4210,4210,0
20231027,134700,218920,4210,4210,4210,4210,0
20231027,134600,218920,4210,4210,4210,4210,0
20231027,134500,218920,4210,4210,4210,4210,0
20231027,134400,218920,4210,4210,4210,4210,0
20231027,134300,218920,4210,4210,4210,4210,0
20231027,134200,218920,4210,4210,4210,4210,0
20231027,134100,218920,4210,4210,4210,4210,0
20231027,134000,218920,4210,4210,4210,4210,0
20231027,133900,218920,4210,4210,4210,4210,0
20231027,133800,218920,4210,4210,4210,4210,0
20231027,133700,218920,4210,4210,4210,4210,0
20231027,133600,218920,4210,4210,4210,4210,0
20231027,133500,218920,4210,4210,4210,4210,0
20231027,133400,218920,4210,4210,4210,4210,0
20231027,133300,218920,4210,4210,4210,4210,0
20231027,133200,218920,4210,4210,4210,4210,0
20231027,133100,218920,4210,4210,4210,4210,0
20231027,133000,218920,4210,4210,4210,4210,0
20231027,132900,218920,4210,4210,4210,4210,0
20231027,132800,218920,4210,4210,4210,4210,0
20231027,132700,218920,4210,4210,4210,4210,0
20231027,132600,218920,4210,4210,4210,4210,0
20231027,132500,218920,4210,4210,4210,4210,0
20231027,132400,218920,4210,4210,4210,4210,0
20231027,132300,218920,4210,4210,4210,4210,0
20231027,132200,218920,4210,4210,4210,4210,0
20231027,132100,218920,4210,4210,4210,4210,0
20231027,132000,218920,4210,4210,4210,4210,0
20231027,131900,218920,4210,4210,4210,4210,0
20231027,131800,218920,4210,4210,4210,4210,0
20231027,131700,218920,4210,4210,4210,4210,0
20231027,131600,218920,4210,4210,4210,4210,0
20231027,131500,218920,4210,4210,4210,4210,0
20231027,131400,218920,4210,4210,4210,4210,0
20231027,131300,218920,4210,4210,4210,4210,0
20231027,131200,218920,4210,4210,4210,4210,0
20231027,131100,218920,4210,4210,4210,4210,0
20231027,131000,218920,4210,4210,4210,4210,0
20231027,130900,218920,4210,4210,4210,4210,0
20231027,130800,218920,4210,4210,4210,4210,0
20231027,130700,218920,4210,4210,4210,4210,0
20231027,130600,218920,4210,4210,4210,4210,0
20231027,130500,218920,4210,4210,4210,4210,0
20231027,130400,218920,4210,4210,4210,4210,0
20231027,130300,218920,4210,4210,4210,4210,0
20231027,130200,218920,4210,4210,4210,4210,0
20231027,130100,218920,4210,4210,4210,4210,0
20231027,130000,218920,4210,4210,4210,4210,0
20231027,125900,218920,4210,4210,4210,4210,0
20231027,125800,218920,4210,4210,4210,4210,0
20231027,125700,218920,4210,4210,4210,4210,0
20231027,125600,218920,4210,4210,4210,4210,0
20231027,125500,218920,4210,4210,4210,4210,0
20231027,125400,218920,4210,4210,4210,4210,0
20231027,125300,218920,4210,4210,4210,4210,0
20231027,125200,218920,4210,4210,4210,4210,0
20231027,125100,218920,4210,4210,4210,4210,0
20231027,125000,218920,4210,4210,4210,4210,0
20231027,124900,218920,4210,4210,4210,4210,0
20231027,124800,218920,4210,4210,4210,4210,0
20231027,124700,218920,4210,4210,4210,4210,0
20231027,124600,218920,4210,4210,4210,4210,0
20231027,124500,218920,4210,4210,4210,4210,0
20231027,124400,218920,4210,4210,4210,4210,0
20231027,124300,218920,4210,4210,4210,4210,0
20231027,124200,218920,4210,4210,4210,4210,0
20231027,124100,218920,4210,4210,4210,4210,0
20231027,124000,218920,4210,4210,4210,4210,0
20231027,123900,218920,4210,4210,4210,4210,0
20231027,123800,218920,4210,4210,4210,4210,0
20231027,123700,218920,4210,4210,4210,4210,0
20231027,123600,218920,4210,4210,4210,4210,0
20231027,123500,218920,4210,4210,4210,4210,0
20231027,123400,218920,4210,4210,4210,4210,0
20231027,123300,218920,4210,4210,4210,4210,0
20231027,123200,218920,4210,4210,4210,4210,0
20231027,123100,218920,4210,4210,4210,4210,0
20231027,123000,218920,4210,4210,4210,4210,0
20231027,122900,218920,4210,4210,4210,4210,0
20231027,122800,218920,4210,4210,4210,4210,0
20231027,122700,218920,4210,4210,4210,4210,0
20231027,122600,218920,4210,4210,4210,4210,0
20231027,122500,218920,4210,4210,4210,4210,0
20231027,122400,218920,4210,4210,4210,4210,0
20231027,122300,218920,4210,4210,4210,4210,0
20231027,122200,218920,4210,4210,4210,4210,0
20231027,122100,218920,4210,4210,4210,4210,0
20231027,122000,218920,4210,4210,4210,4210,0
20231027,121900,218920,4210,4210,4210,4210,0
20231027,121800,218920,4210,4210,4210,4210,0
20231027,121700,218920,4210,4210,4210,4210,0
20231027,121600,218920,4210,4210,4210,4210,0
20231027,121500,218920,4210,4210,4210,4210,0
20231027,121400,218920,4210,4210,4210,4210,0
20231027,121300,218920,4210,4210,4210,4210,0
20231027,121200,218920,4210,4210,4210,4210,0
20231027,121100,218920,4210,4210,4210,4210,0
20231027,121000,218920,4210,4210,4210,4210,0
20231027,120900,218920,4210,4210,4210,4210,0
20231027,120800,218920,4210,4210,4210,4210,0
20231027,120700,218920,4210,4210,4210,4210,0
20231027,120600,218920,4210,4210,4210,4210,0
20231027,120500,218920,4210,4210,4210,4210,0
20231027,120400,218920,4210,4210,4210,4210,0
20231027,120300,218920,4210,4210,4210,4210,0
20231027,120200,218920,4210,4210,4210,4210,0
20231027,120100,218920,4210,4210,4210,4210,0
20231027,120000,218920,4210,4210,4210,4210,47
20231027,115900,21050,4210,4210,4210,4210,0
20231027,115800,21050,4210,4210,4210,4210,0
20231027,115700,21050,4210,4210,4210,4210,0
20231027,115600,21050,4210,4210,4210,4210,0
20231027,115500,21050,4210,4210,4210,4210,0
20231027,115400,21050,4210,4210,4210,4210,0
20231027,115300,21050,4210,4210,4210,4210,0
20231027,115200,21050,4210,4210,4210,4210,0
20231027,115100,21050,4210,4210,4210,4210,0
20231027,115000,21050,4210,4210,4210,4210,0
20231027,114900,21050,4210,4210,4210,4210,0
20231027,114800,21050,4210,4210,4210,4210,0
20231027,114700,21050,4210,4210,4210,4210,0
20231027,114600,21050,4210,4210,4210,4210,0
20231027,114500,21050,4210,4210,4210,4210,0
20231027,114400,21050,4210,4210,4210,4210,0
20231027,114300,21050,4210,4210,4210,4210,0
20231027,114200,21050,4210,4210,4210,4210,0
20231027,114100,21050,4210,4210,4210,4210,0
20231027,114000,21050,4210,4210,4210,4210,0
20231027,113900,21050,4210,4210,4210,4210,0
20231027,113800,21050,4210,4210,4210,4210,0
20231027,113700,21050,4210,4210,4210,4210,0
20231027,113600,21050,4210,4210,4210,4210,0
20231027,113500,21050,4210,4210,4210,4210,0
20231027,113400,21050,4210,4210,4210,4210,0
20231027,113300,21050,4210,4210,4210,4210,0
20231027,113200,21050,4210,4210,4210,4210,0
20231027,113100,21050,4210,4210,4210,4210,0
20231027,113000,21050,4210,4210,4210,4210,0
20231027,112900,21050,4210,4210,4210,4210,0
20231027,112800,21050,4210,4210,4210,4210,0
20231027,112700,21050,4210,4210,4210,4210,0
20231027,112600,21050,4210,4210,4210,4210,0
20231027,112500,21050,4210,4210,4210,4210,0
20231027,112400,21050,4210,4210,4210,4210,0
20231027,112300,21050,4210,4210,4210,4210,0
20231027,112200,21050,4210,4210,4210,4210,0
20231027,112100,21050,4210,4210,4210,4210,0
20231027,112000,21050,4210,4210,4210,4210,0
20231027,111900,21050,4210,4210,4210,4210,0
20231027,111800,21050,4210,4210,4210,4210,0
20231027,111700,21050,4210,4210,4210,4210,0
20231027,111600,21050,4210,4210,4210,4210,0
20231027,111500,21050,4210,4210,4210,4210,0
20231027,111400,21050,4210,4210,4210,4210,0
20231027,111300,21050,4210,4210,4210,4210,0
20231027,111200,21050,4210,4210,4210,4210,0
20231027,111100,21050,4210,4210,4210,4210,0
20231027,111000,21050,4210,4210,4210,4210,0
20231027,110900,21050,4210,4210,4210,4210,0
20231027,110800,21050,4210,4210,4210,4210,0
20231027,110700,21050,4210,4210,4210,4210,0
20231027,110600,21050,4210,4210,4210,4210,0
20231027,110500,21050,4210,4210,4210,4210,0
20231027,110400,21050,4210,4210,4210,4210,0
20231027,110300,21050,4210,4210,4210,4210,0
20231027,110200,21050,4210,4210,4210,4210,0
20231027,110100,21050,4210,4210,4210,4210,0
20231027,110000,21050,4210,4210,4210,4210,0
20231027,105900,21050,4210,4210,4210,4210,0
20231027,105800,21050,4210,4210,4210,4210,0
20231027,105700,21050,4210,4210,4210,4210,0
20231027,105600,21050,4210,4210,4210,4210,0
20231027,105500,21050,4210,4210,4210,4210,0
20231027,105400,21050,4210,4210,4210,4210,0
20231027,105300,21050,4210,4210,4210,4210,0
20231027,105200,21050,4210,4210,4210,4210,0
20231027,105100,21050,4210,4210,4210,4210,0
20231027,105000,21050,4210,4210,4210,4210,0
20231027,104900,21050,4210,4210,4210,4210,0
20231027,104800,21050,4210,4210,4210,4210,0
20231027,104700,21050,4210,4210,4210,4210,0
20231027,104600,21050,4210,4210,4210,4210,0
20231027,104500,21050,4210,4210,4210,4210,0
20231027,104400,21050,4210,4210,4210,4210,0
20231027,104300,21050,4210,4210,4210,4210,0
20231027,104200,21050,4210,4210,4210,4210,0
20231027,104100,21050,4210,4210,4210,4210,0
20231027,104000,21050,4210,4210,4210,4210,0
20231027,103900,21050,4210,4210,4210,4210,0
20231027,103800,21050,4210,4210,4210,4210,0
20231027,103700,21050,4210,4210,4210,4210,0
20231027,103600,21050,4210,4210,4210,4210,0
20231027,103500,21050,4210,4210,4210,4210,0
20231027,103400,21050,4210,4210,4210,4210,0
20231027,103300,21050,4210,4210,4210,4210,0
20231027,103200,21050,4210,4210,4210,4210,0
20231027,103100,21050,4210,4210,4210,4210,0
20231027,103000,21050,4210,4210,4210,4210,0
20231027,102900,21050,4210,4210,4210,4210,0
20231027,102800,21050,4210,4210,4210,4210,0
20231027,102700,21050,4210,4210,4210,4210,0
20231027,102600,21050,4210,4210,4210,4210,0
20231027,102500,21050,4210,4210,4210,4210,0
20231027,102400,21050,4210,4210,4210,4210,0
20231027,102300,21050,4210,4210,4210,4210,0
20231027,102200,21050,4210,4210,4210,4210,0
20231027,102100,21050,4210,4210,4210,4210,0
20231027,102000,21050,4210,4210,4210,4210,0
20231027,101900,21050,4210,4210,4210,4210,0
20231027,101800,21050,4210,4210,4210,4210,0
20231027,101700,21050,4210,4210,4210,4210,0
20231027,101600,21050,4210,4210,4210,4210,0
20231027,101500,21050,4210,4210,4210,4210,0
20231027,101400,21050,4210,4210,4210,4210,0
20231027,101300,21050,4210,4210,4210,4210,0
20231027,101200,21050,4210,4210,4210,4210,0
20231027,101100,21050,4210,4210,4210,4210,0
20231027,101000,21050,4210,4210,4210,4210,0
20231027,100900,21050,4210,4210,4210,4210,0
20231027,100800,21050,4210,4210,4210,4210,0
20231027,100700,21050,4210,4210,4210,4210,0
20231027,100600,21050,4210,4210,4210,4210,0
20231027,100500,21050,4210,4210,4210,4210,5
20231027,100400,0,4950,4950,4950,4950,0
20231027,100300,0,4950,4950,4950,4950,0
20231027,100200,0,4950,4950,4950,4950,0
20231027,100100,0,4950,4950,4950,4950,0
20231027,100000,0,4950,4950,4950,4950,0
20231027,095900,0,4950,4950,4950,4950,0
20231027,095800,0,4950,4950,4950,4950,0
20231027,095700,0,4950,4950,4950,4950,0
20231027,095600,0,4950,4950,4950,4950,0
20231027,095500,0,4950,4950,4950,4950,0
20231027,095400,0,4950,4950,4950,4950,0
20231027,095300,0,4950,4950,4950,4950,0
20231027,095200,0,4950,4950,4950,4950,0
20231027,095100,0,4950,4950,4950,4950,0
20231027,095000,0,4950,4950,4950,4950,0
20231027,094900,0,4950,4950,4950,4950,0
20231027,094800,0,4950,4950,4950,4950,0
20231027,094700,0,4950,4950,4950,4950,0
20231027,094600,0,4950,4950,4950,4950,0
20231027,094500,0,4950,4950,4950,4950,0
20231027,094400,0,4950,4950,4950,4950,0
20231027,094300,0,4950,4950,4950,4950,0
20231027,094200,0,4950,4950,4950,4950,0
20231027,094100,0,4950,4950,4950,4950,0
20231027,094000,0,4950,4950,4950,4950,0
20231027,093900,0,4950,4950,4950,4950,0
20231027,093800,0,4950,4950,4950,4950,0
20231027,093700,0,4950,4950,4950,4950,0
20231027,093600,0,4950,4950,4950,4950,0
20231027,093500,0,4950,4950,4950,4950,0
20231027,093400,0,4950,4950,4950,4950,0
20231027,093300,0,4950,4950,4950,4950,0
20231027,093200,0,4950,4950,4950,4950,0
20231027,093100,0,4950,4950,4950,4950,0
20231027,093000,0,4950,4950,4950,4950,0
20231027,092900,0,4950,4950,4950,4950,0
20231027,092800,0,4950,4950,4950,4950,0
20231027,092700,0,4950,4950,4950,4950,0
20231027,092600,0,4950,4950,4950,4950,0
20231027,092500,0,4950,4950,4950,4950,0
20231027,092400,0,4950,4950,4950,4950,0
20231027,092300,0,4950,4950,4950,4950,0
20231027,092200,0,4950,4950,4950,4950,0
20231027,092100,0,4950,4950,4950,4950,0
20231027,092000,0,4950,4950,4950,4950,0
20231027,091900,0,4950,4950,4950,4950,0
20231027,091800,0,4950,4950,4950,4950,0
20231027,091700,0,4950,4950,4950,4950,0
20231027,091600,0,4950,4950,4950,4950,0
20231027,091500,0,4950,4950,4950,4950,0
20231027,091400,0,4950,4950,4950,4950,0
20231027,091300,0,4950,4950,4950,4950,0
20231027,091200,0,4950,4950,4950,4950,0
20231027,091100,0,4950,4950,4950,4950,0
20231027,091000,0,4950,4950,4950,4950,0
20231027,090900,0,4950,4950,4950,4950,0
20231027,090800,0,4950,4950,4950,4950,0
20231027,090700,0,4950,4950,4950,4950,0
20231027,090600,0,4950,4950,4950,4950,0
20231027,090500,0,4950,4950,4950,4950,0
20231027,090400,0,4950,4950,4950,4950,0
20231027,090300,0,4950,4950,4950,4950,0
20231027,090200,0,4950,4950,4950,4950,0
20231027,090100,0,4950,4950,4950,4950,0
20231027,090000,0,4950,4950,4950,4950,0