KissMeData/257990/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,204800,5080,5080,5080,5080,5080,1
20231113,204700,5080,5080,5080,5080,5080,0
20231113,204600,5080,5080,5080,5080,5080,0
20231113,204500,5080,5080,5080,5080,5080,0
20231113,204400,5080,5080,5080,5080,5080,0
20231113,204300,5080,5080,5080,5080,5080,0
20231113,204200,5080,5080,5080,5080,5080,0
20231113,204100,5080,5080,5080,5080,5080,0
20231113,204000,5080,5080,5080,5080,5080,0
20231113,203900,5080,5080,5080,5080,5080,0
20231113,203800,5080,5080,5080,5080,5080,0
20231113,203700,5080,5080,5080,5080,5080,0
20231113,203600,5080,5080,5080,5080,5080,0
20231113,203500,5080,5080,5080,5080,5080,0
20231113,203400,5080,5080,5080,5080,5080,0
20231113,203300,5080,5080,5080,5080,5080,0
20231113,203200,5080,5080,5080,5080,5080,0
20231113,203100,5080,5080,5080,5080,5080,0
20231113,203000,5080,5080,5080,5080,5080,0
20231113,202900,5080,5080,5080,5080,5080,0
20231113,202800,5080,5080,5080,5080,5080,0
20231113,202700,5080,5080,5080,5080,5080,0
20231113,202600,5080,5080,5080,5080,5080,0
20231113,202500,5080,5080,5080,5080,5080,0
20231113,202400,5080,5080,5080,5080,5080,0
20231113,202300,5080,5080,5080,5080,5080,0
20231113,202200,5080,5080,5080,5080,5080,0
20231113,202100,5080,5080,5080,5080,5080,0
20231113,202000,5080,5080,5080,5080,5080,0
20231113,201900,5080,5080,5080,5080,5080,0
20231113,201800,5080,5080,5080,5080,5080,1
20231113,201700,5080,5080,5080,5080,5080,0
20231113,201600,5080,5080,5080,5080,5080,0
20231113,201500,5080,5080,5080,5080,5080,0
20231113,201400,5080,5080,5080,5080,5080,0
20231113,201300,5080,5080,5080,5080,5080,0
20231113,201200,5080,5080,5080,5080,5080,0
20231113,201100,5080,5080,5080,5080,5080,0
20231113,201000,5080,5080,5080,5080,5080,0
20231113,200900,5080,5080,5080,5080,5080,0
20231113,200800,5080,5080,5080,5080,5080,0
20231113,200700,5080,5080,5080,5080,5080,0
20231113,200600,5080,5080,5080,5080,5080,0
20231113,200500,5080,5080,5080,5080,5080,0
20231113,200400,5080,5080,5080,5080,5080,0
20231113,200300,5080,5080,5080,5080,5080,0
20231113,200200,5080,5080,5080,5080,5080,0
20231113,200100,5080,5080,5080,5080,5080,0
20231113,200000,5080,5080,5080,5080,5080,0
20231113,195900,5080,5080,5080,5080,5080,0
20231113,195800,5080,5080,5080,5080,5080,0
20231113,195700,5080,5080,5080,5080,5080,0
20231113,195600,5080,5080,5080,5080,5080,0
20231113,195500,5080,5080,5080,5080,5080,0
20231113,195400,5080,5080,5080,5080,5080,0
20231113,195300,5080,5080,5080,5080,5080,0
20231113,195200,5080,5080,5080,5080,5080,0
20231113,195100,5080,5080,5080,5080,5080,0
20231113,195000,5080,5080,5080,5080,5080,0
20231113,194900,5080,5080,5080,5080,5080,0
20231113,194800,5080,5080,5080,5080,5080,1
20231113,194700,5080,5080,5080,5080,5080,0
20231113,194600,5080,5080,5080,5080,5080,0
20231113,194500,5080,5080,5080,5080,5080,0
20231113,194400,5080,5080,5080,5080,5080,0
20231113,194300,5080,5080,5080,5080,5080,0
20231113,194200,5080,5080,5080,5080,5080,0
20231113,194100,5080,5080,5080,5080,5080,0
20231113,194000,5080,5080,5080,5080,5080,0
20231113,193900,5080,5080,5080,5080,5080,0
20231113,193800,5080,5080,5080,5080,5080,0
20231113,193700,5080,5080,5080,5080,5080,0
20231113,193600,5080,5080,5080,5080,5080,0
20231113,193500,5080,5080,5080,5080,5080,0
20231113,193400,5080,5080,5080,5080,5080,0
20231113,193300,5080,5080,5080,5080,5080,0
20231113,193200,5080,5080,5080,5080,5080,0
20231113,193100,5080,5080,5080,5080,5080,0
20231113,193000,5080,5080,5080,5080,5080,0
20231113,192900,5080,5080,5080,5080,5080,0
20231113,192800,5080,5080,5080,5080,5080,0
20231113,192700,5080,5080,5080,5080,5080,0
20231113,192600,5080,5080,5080,5080,5080,0
20231113,192500,5080,5080,5080,5080,5080,0
20231113,192400,5080,5080,5080,5080,5080,0
20231113,192300,5080,5080,5080,5080,5080,0
20231113,192200,5080,5080,5080,5080,5080,0
20231113,192100,5080,5080,5080,5080,5080,0
20231113,192000,5080,5080,5080,5080,5080,0
20231113,191900,5080,5080,5080,5080,5080,0
20231113,191800,5080,5080,5080,5080,5080,1
20231113,191700,5080,5080,5080,5080,5080,0
20231113,191600,5080,5080,5080,5080,5080,0
20231113,191500,5080,5080,5080,5080,5080,0
20231113,191400,5080,5080,5080,5080,5080,0
20231113,191300,5080,5080,5080,5080,5080,0
20231113,191200,5080,5080,5080,5080,5080,0
20231113,191100,5080,5080,5080,5080,5080,0
20231113,191000,5080,5080,5080,5080,5080,0
20231113,190900,5080,5080,5080,5080,5080,0
20231113,190800,5080,5080,5080,5080,5080,0
20231113,190700,5080,5080,5080,5080,5080,0
20231113,190600,5080,5080,5080,5080,5080,0
20231113,190500,5080,5080,5080,5080,5080,0
20231113,190400,5080,5080,5080,5080,5080,0
20231113,190300,5080,5080,5080,5080,5080,0
20231113,190200,5080,5080,5080,5080,5080,0
20231113,190100,5080,5080,5080,5080,5080,0
20231113,190000,5080,5080,5080,5080,5080,0
20231113,185900,5080,5080,5080,5080,5080,0
20231113,185800,5080,5080,5080,5080,5080,0
20231113,185700,5080,5080,5080,5080,5080,0
20231113,185600,5080,5080,5080,5080,5080,0
20231113,185500,5080,5080,5080,5080,5080,0
20231113,185400,5080,5080,5080,5080,5080,0
20231113,185300,5080,5080,5080,5080,5080,0
20231113,185200,5080,5080,5080,5080,5080,0
20231113,185100,5080,5080,5080,5080,5080,0
20231113,185000,5080,5080,5080,5080,5080,0
20231113,184900,5080,5080,5080,5080,5080,0
20231113,184800,5080,5080,5080,5080,5080,1
20231113,184700,5080,5080,5080,5080,5080,0
20231113,184600,5080,5080,5080,5080,5080,0
20231113,184500,5080,5080,5080,5080,5080,0
20231113,184400,5080,5080,5080,5080,5080,0
20231113,184300,5080,5080,5080,5080,5080,0
20231113,184200,5080,5080,5080,5080,5080,0
20231113,184100,5080,5080,5080,5080,5080,0
20231113,184000,5080,5080,5080,5080,5080,0
20231113,183900,5080,5080,5080,5080,5080,0
20231113,183800,5080,5080,5080,5080,5080,0
20231113,183700,5080,5080,5080,5080,5080,0
20231113,183600,5080,5080,5080,5080,5080,0
20231113,183500,5080,5080,5080,5080,5080,0
20231113,183400,5080,5080,5080,5080,5080,0
20231113,183300,5080,5080,5080,5080,5080,0
20231113,183200,5080,5080,5080,5080,5080,0
20231113,183100,5080,5080,5080,5080,5080,0
20231113,183000,5080,5080,5080,5080,5080,0
20231113,182900,5080,5080,5080,5080,5080,0
20231113,182800,5080,5080,5080,5080,5080,0
20231113,182700,5080,5080,5080,5080,5080,0
20231113,182600,5080,5080,5080,5080,5080,0
20231113,182500,5080,5080,5080,5080,5080,0
20231113,182400,5080,5080,5080,5080,5080,0
20231113,182300,5080,5080,5080,5080,5080,0
20231113,182200,5080,5080,5080,5080,5080,0
20231113,182100,5080,5080,5080,5080,5080,0
20231113,182000,5080,5080,5080,5080,5080,0
20231113,181900,5080,5080,5080,5080,5080,0
20231113,181800,5080,5080,5080,5080,5080,1
20231113,181700,5080,5080,5080,5080,5080,0
20231113,181600,5080,5080,5080,5080,5080,0
20231113,181500,5080,5080,5080,5080,5080,0
20231113,181400,5080,5080,5080,5080,5080,0
20231113,181300,5080,5080,5080,5080,5080,0
20231113,181200,5080,5080,5080,5080,5080,0
20231113,181100,5080,5080,5080,5080,5080,0
20231113,181000,5080,5080,5080,5080,5080,0
20231113,180900,5080,5080,5080,5080,5080,0
20231113,180800,5080,5080,5080,5080,5080,0
20231113,180700,5080,5080,5080,5080,5080,0
20231113,180600,5080,5080,5080,5080,5080,0
20231113,180500,5080,5080,5080,5080,5080,0
20231113,180400,5080,5080,5080,5080,5080,0
20231113,180300,5080,5080,5080,5080,5080,0
20231113,180200,5080,5080,5080,5080,5080,0
20231113,180100,5080,5080,5080,5080,5080,0
20231113,180000,5080,5080,5080,5080,5080,0
20231113,175900,5080,5080,5080,5080,5080,0
20231113,175800,5080,5080,5080,5080,5080,0
20231113,175700,5080,5080,5080,5080,5080,0
20231113,175600,5080,5080,5080,5080,5080,0
20231113,175500,5080,5080,5080,5080,5080,0
20231113,175400,5080,5080,5080,5080,5080,0
20231113,175300,5080,5080,5080,5080,5080,0
20231113,175200,5080,5080,5080,5080,5080,0
20231113,175100,5080,5080,5080,5080,5080,0
20231113,175000,5080,5080,5080,5080,5080,0
20231113,174900,5080,5080,5080,5080,5080,0
20231113,174800,5080,5080,5080,5080,5080,1
20231113,174700,5080,5080,5080,5080,5080,0
20231113,174600,5080,5080,5080,5080,5080,0
20231113,174500,5080,5080,5080,5080,5080,0
20231113,174400,5080,5080,5080,5080,5080,0
20231113,174300,5080,5080,5080,5080,5080,0
20231113,174200,5080,5080,5080,5080,5080,0
20231113,174100,5080,5080,5080,5080,5080,0
20231113,174000,5080,5080,5080,5080,5080,0
20231113,173900,5080,5080,5080,5080,5080,0
20231113,173800,5080,5080,5080,5080,5080,0
20231113,173700,5080,5080,5080,5080,5080,0
20231113,173600,5080,5080,5080,5080,5080,0
20231113,173500,5080,5080,5080,5080,5080,0
20231113,173400,5080,5080,5080,5080,5080,0
20231113,173300,5080,5080,5080,5080,5080,0
20231113,173200,5080,5080,5080,5080,5080,0
20231113,173100,5080,5080,5080,5080,5080,0
20231113,173000,5080,5080,5080,5080,5080,0
20231113,172900,5080,5080,5080,5080,5080,0
20231113,172800,5080,5080,5080,5080,5080,0
20231113,172700,5080,5080,5080,5080,5080,0
20231113,172600,5080,5080,5080,5080,5080,0
20231113,172500,5080,5080,5080,5080,5080,0
20231113,172400,5080,5080,5080,5080,5080,0
20231113,172300,5080,5080,5080,5080,5080,0
20231113,172200,5080,5080,5080,5080,5080,0
20231113,172100,5080,5080,5080,5080,5080,0
20231113,172000,5080,5080,5080,5080,5080,0
20231113,171900,5080,5080,5080,5080,5080,0
20231113,171800,5080,5080,5080,5080,5080,1
20231113,171700,5080,5080,5080,5080,5080,0
20231113,171600,5080,5080,5080,5080,5080,0
20231113,171500,5080,5080,5080,5080,5080,0
20231113,171400,5080,5080,5080,5080,5080,0
20231113,171300,5080,5080,5080,5080,5080,0
20231113,171200,5080,5080,5080,5080,5080,0
20231113,171100,5080,5080,5080,5080,5080,0
20231113,171000,5080,5080,5080,5080,5080,0
20231113,170900,5080,5080,5080,5080,5080,0
20231113,170800,5080,5080,5080,5080,5080,0
20231113,170700,5080,5080,5080,5080,5080,0
20231113,170600,5080,5080,5080,5080,5080,0
20231113,170500,5080,5080,5080,5080,5080,0
20231113,170400,5080,5080,5080,5080,5080,0
20231113,170300,5080,5080,5080,5080,5080,0
20231113,170200,5080,5080,5080,5080,5080,0
20231113,170100,5080,5080,5080,5080,5080,0
20231113,170000,5080,5080,5080,5080,5080,0
20231113,165900,5080,5080,5080,5080,5080,0
20231113,165800,5080,5080,5080,5080,5080,0
20231113,165700,5080,5080,5080,5080,5080,0
20231113,165600,5080,5080,5080,5080,5080,0
20231113,165500,5080,5080,5080,5080,5080,0
20231113,165400,5080,5080,5080,5080,5080,0
20231113,165300,5080,5080,5080,5080,5080,0
20231113,165200,5080,5080,5080,5080,5080,0
20231113,165100,5080,5080,5080,5080,5080,0
20231113,165000,5080,5080,5080,5080,5080,0
20231113,164900,5080,5080,5080,5080,5080,0
20231113,164800,5080,5080,5080,5080,5080,1
20231113,164700,5080,5080,5080,5080,5080,0
20231113,164600,5080,5080,5080,5080,5080,0
20231113,164500,5080,5080,5080,5080,5080,0
20231113,164400,5080,5080,5080,5080,5080,0
20231113,164300,5080,5080,5080,5080,5080,0
20231113,164200,5080,5080,5080,5080,5080,0
20231113,164100,5080,5080,5080,5080,5080,0
20231113,164000,5080,5080,5080,5080,5080,0
20231113,163900,5080,5080,5080,5080,5080,0
20231113,163800,5080,5080,5080,5080,5080,0
20231113,163700,5080,5080,5080,5080,5080,0
20231113,163600,5080,5080,5080,5080,5080,0
20231113,163500,5080,5080,5080,5080,5080,0
20231113,163400,5080,5080,5080,5080,5080,0
20231113,163300,5080,5080,5080,5080,5080,0
20231113,163200,5080,5080,5080,5080,5080,0
20231113,163100,5080,5080,5080,5080,5080,0
20231113,163000,5080,5080,5080,5080,5080,0
20231113,162900,5080,5080,5080,5080,5080,0
20231113,162800,5080,5080,5080,5080,5080,0
20231113,162700,5080,5080,5080,5080,5080,0
20231113,162600,5080,5080,5080,5080,5080,0
20231113,162500,5080,5080,5080,5080,5080,0
20231113,162400,5080,5080,5080,5080,5080,0
20231113,162300,5080,5080,5080,5080,5080,0
20231113,162200,5080,5080,5080,5080,5080,0
20231113,162100,5080,5080,5080,5080,5080,0
20231113,162000,5080,5080,5080,5080,5080,0
20231113,161900,5080,5080,5080,5080,5080,0
20231113,161800,5080,5080,5080,5080,5080,1
20231113,161700,5080,5080,5080,5080,5080,0
20231113,161600,5080,5080,5080,5080,5080,0
20231113,161500,5080,5080,5080,5080,5080,0
20231113,161400,5080,5080,5080,5080,5080,0
20231113,161300,5080,5080,5080,5080,5080,0
20231113,161200,5080,5080,5080,5080,5080,0
20231113,161100,5080,5080,5080,5080,5080,0
20231113,161000,5080,5080,5080,5080,5080,0
20231113,160900,5080,5080,5080,5080,5080,0
20231113,160800,5080,5080,5080,5080,5080,0
20231113,160700,5080,5080,5080,5080,5080,0
20231113,160600,5080,5080,5080,5080,5080,0
20231113,160500,5080,5080,5080,5080,5080,0
20231113,160400,5080,5080,5080,5080,5080,0
20231113,160300,5080,5080,5080,5080,5080,0
20231113,160200,5080,5080,5080,5080,5080,0
20231113,160100,5080,5080,5080,5080,5080,0
20231113,160000,5080,5080,5080,5080,5080,0
20231113,155900,5080,5080,5080,5080,5080,0
20231113,155800,5080,5080,5080,5080,5080,0
20231113,155700,5080,5080,5080,5080,5080,0
20231113,155600,5080,5080,5080,5080,5080,0
20231113,155500,5080,5080,5080,5080,5080,0
20231113,155400,5080,5080,5080,5080,5080,0
20231113,155300,5080,5080,5080,5080,5080,0
20231113,155200,5080,5080,5080,5080,5080,0
20231113,155100,5080,5080,5080,5080,5080,0
20231113,155000,5080,5080,5080,5080,5080,0
20231113,154900,5080,5080,5080,5080,5080,0
20231113,154800,5080,5080,5080,5080,5080,1
20231113,154700,5080,5080,5080,5080,5080,0
20231113,154600,5080,5080,5080,5080,5080,0
20231113,154500,5080,5080,5080,5080,5080,0
20231113,154400,5080,5080,5080,5080,5080,0
20231113,154300,5080,5080,5080,5080,5080,0
20231113,154200,5080,5080,5080,5080,5080,0
20231113,154100,5080,5080,5080,5080,5080,0
20231113,154000,5080,5080,5080,5080,5080,0
20231113,153900,5080,5080,5080,5080,5080,0
20231113,153800,5080,5080,5080,5080,5080,0
20231113,153700,5080,5080,5080,5080,5080,0
20231113,153600,5080,5080,5080,5080,5080,0
20231113,153500,5080,5080,5080,5080,5080,0
20231113,153400,5080,5080,5080,5080,5080,0
20231113,153300,5080,5080,5080,5080,5080,0
20231113,153200,5080,5080,5080,5080,5080,0
20231113,153100,5080,5080,5080,5080,5080,0
20231113,153000,5080,5080,5080,5080,5080,0
20231113,152900,5080,5080,5080,5080,5080,0
20231113,152800,5080,5080,5080,5080,5080,0
20231113,152700,5080,5080,5080,5080,5080,0
20231113,152600,5080,5080,5080,5080,5080,0
20231113,152500,5080,5080,5080,5080,5080,0
20231113,152400,5080,5080,5080,5080,5080,0
20231113,152300,5080,5080,5080,5080,5080,0
20231113,152200,5080,5080,5080,5080,5080,0
20231113,152100,5080,5080,5080,5080,5080,0
20231113,152000,5080,5080,5080,5080,5080,0
20231113,151900,5080,5080,5080,5080,5080,0
20231113,151800,5080,5080,5080,5080,5080,0
20231113,151700,5080,5080,5080,5080,5080,0
20231113,151600,5080,5080,5080,5080,5080,0
20231113,151500,5080,5080,5080,5080,5080,0
20231113,151400,5080,5080,5080,5080,5080,0
20231113,151300,5080,5080,5080,5080,5080,0
20231113,151200,5080,5080,5080,5080,5080,0
20231113,151100,5080,5080,5080,5080,5080,0
20231113,151000,5080,5080,5080,5080,5080,0
20231113,150900,5080,5080,5080,5080,5080,0
20231113,150800,5080,5080,5080,5080,5080,0
20231113,150700,5080,5080,5080,5080,5080,0
20231113,150600,5080,5080,5080,5080,5080,0
20231113,150500,5080,5080,5080,5080,5080,0
20231113,150400,5080,5080,5080,5080,5080,0
20231113,150300,5080,5080,5080,5080,5080,0
20231113,150200,5080,5080,5080,5080,5080,0
20231113,150100,5080,5080,5080,5080,5080,0
20231113,150000,5080,5080,5080,5080,5080,0
20231113,145900,5080,5080,5080,5080,5080,0
20231113,145800,5080,5080,5080,5080,5080,0
20231113,145700,5080,5080,5080,5080,5080,0
20231113,145600,5080,5080,5080,5080,5080,0
20231113,145500,5080,5080,5080,5080,5080,0
20231113,145400,5080,5080,5080,5080,5080,0
20231113,145300,5080,5080,5080,5080,5080,0
20231113,145200,5080,5080,5080,5080,5080,0
20231113,145100,5080,5080,5080,5080,5080,0
20231113,145000,5080,5080,5080,5080,5080,0
20231113,144900,5080,5080,5080,5080,5080,0
20231113,144800,5080,5080,5080,5080,5080,0
20231113,144700,5080,5080,5080,5080,5080,0
20231113,144600,5080,5080,5080,5080,5080,0
20231113,144500,5080,5080,5080,5080,5080,0
20231113,144400,5080,5080,5080,5080,5080,0
20231113,144300,5080,5080,5080,5080,5080,0
20231113,144200,5080,5080,5080,5080,5080,0
20231113,144100,5080,5080,5080,5080,5080,0
20231113,144000,5080,5080,5080,5080,5080,0
20231113,143900,5080,5080,5080,5080,5080,0
20231113,143800,5080,5080,5080,5080,5080,0
20231113,143700,5080,5080,5080,5080,5080,0
20231113,143600,5080,5080,5080,5080,5080,0
20231113,143500,5080,5080,5080,5080,5080,0
20231113,143400,5080,5080,5080,5080,5080,0
20231113,143300,5080,5080,5080,5080,5080,0
20231113,143200,5080,5080,5080,5080,5080,0
20231113,143100,5080,5080,5080,5080,5080,0
20231113,143000,5080,5080,5080,5080,5080,0
20231113,142900,5080,5080,5080,5080,5080,0
20231113,142800,5080,5080,5080,5080,5080,0
20231113,142700,5080,5080,5080,5080,5080,0
20231113,142600,5080,5080,5080,5080,5080,0
20231113,142500,5080,5080,5080,5080,5080,0
20231113,142400,5080,5080,5080,5080,5080,0
20231113,142300,5080,5080,5080,5080,5080,0
20231113,142200,5080,5080,5080,5080,5080,0
20231113,142100,5080,5080,5080,5080,5080,0
20231113,142000,5080,5080,5080,5080,5080,0
20231113,141900,5080,5080,5080,5080,5080,0
20231113,141800,5080,5080,5080,5080,5080,0
20231113,141700,5080,5080,5080,5080,5080,0
20231113,141600,5080,5080,5080,5080,5080,0
20231113,141500,5080,5080,5080,5080,5080,0
20231113,141400,5080,5080,5080,5080,5080,0
20231113,141300,5080,5080,5080,5080,5080,0
20231113,141200,5080,5080,5080,5080,5080,0
20231113,141100,5080,5080,5080,5080,5080,0
20231113,141000,5080,5080,5080,5080,5080,0
20231113,140900,5080,5080,5080,5080,5080,0
20231113,140800,5080,5080,5080,5080,5080,0
20231113,140700,5080,5080,5080,5080,5080,0
20231113,140600,5080,5080,5080,5080,5080,0
20231113,140500,5080,5080,5080,5080,5080,0
20231113,140400,5080,5080,5080,5080,5080,0
20231113,140300,5080,5080,5080,5080,5080,0
20231113,140200,5080,5080,5080,5080,5080,0
20231113,140100,5080,5080,5080,5080,5080,0
20231113,140000,5080,5080,5080,5080,5080,0
20231113,135900,5080,5080,5080,5080,5080,0
20231113,135800,5080,5080,5080,5080,5080,0
20231113,135700,5080,5080,5080,5080,5080,0
20231113,135600,5080,5080,5080,5080,5080,0
20231113,135500,5080,5080,5080,5080,5080,0
20231113,135400,5080,5080,5080,5080,5080,0
20231113,135300,5080,5080,5080,5080,5080,0
20231113,135200,5080,5080,5080,5080,5080,0
20231113,135100,5080,5080,5080,5080,5080,0
20231113,135000,5080,5080,5080,5080,5080,0
20231113,134900,5080,5080,5080,5080,5080,0
20231113,134800,5080,5080,5080,5080,5080,0
20231113,134700,5080,5080,5080,5080,5080,0
20231113,134600,5080,5080,5080,5080,5080,0
20231113,134500,5080,5080,5080,5080,5080,0
20231113,134400,5080,5080,5080,5080,5080,0
20231113,134300,5080,5080,5080,5080,5080,0
20231113,134200,5080,5080,5080,5080,5080,0
20231113,134100,5080,5080,5080,5080,5080,0
20231113,134000,5080,5080,5080,5080,5080,0
20231113,133900,5080,5080,5080,5080,5080,0
20231113,133800,5080,5080,5080,5080,5080,0
20231113,133700,5080,5080,5080,5080,5080,0
20231113,133600,5080,5080,5080,5080,5080,0
20231113,133500,5080,5080,5080,5080,5080,0
20231113,133400,5080,5080,5080,5080,5080,0
20231113,133300,5080,5080,5080,5080,5080,0
20231113,133200,5080,5080,5080,5080,5080,0
20231113,133100,5080,5080,5080,5080,5080,0
20231113,133000,5080,5080,5080,5080,5080,0
20231113,132900,5080,5080,5080,5080,5080,0
20231113,132800,5080,5080,5080,5080,5080,0
20231113,132700,5080,5080,5080,5080,5080,0
20231113,132600,5080,5080,5080,5080,5080,0
20231113,132500,5080,5080,5080,5080,5080,0
20231113,132400,5080,5080,5080,5080,5080,0
20231113,132300,5080,5080,5080,5080,5080,0
20231113,132200,5080,5080,5080,5080,5080,0
20231113,132100,5080,5080,5080,5080,5080,0
20231113,132000,5080,5080,5080,5080,5080,0
20231113,131900,5080,5080,5080,5080,5080,0
20231113,131800,5080,5080,5080,5080,5080,0
20231113,131700,5080,5080,5080,5080,5080,0
20231113,131600,5080,5080,5080,5080,5080,0
20231113,131500,5080,5080,5080,5080,5080,0
20231113,131400,5080,5080,5080,5080,5080,0
20231113,131300,5080,5080,5080,5080,5080,0
20231113,131200,5080,5080,5080,5080,5080,0
20231113,131100,5080,5080,5080,5080,5080,0
20231113,131000,5080,5080,5080,5080,5080,0
20231113,130900,5080,5080,5080,5080,5080,0
20231113,130800,5080,5080,5080,5080,5080,0
20231113,130700,5080,5080,5080,5080,5080,0
20231113,130600,5080,5080,5080,5080,5080,0
20231113,130500,5080,5080,5080,5080,5080,0
20231113,130400,5080,5080,5080,5080,5080,0
20231113,130300,5080,5080,5080,5080,5080,0
20231113,130200,5080,5080,5080,5080,5080,0
20231113,130100,5080,5080,5080,5080,5080,0
20231113,130000,5080,5080,5080,5080,5080,0
20231113,125900,5080,5080,5080,5080,5080,0
20231113,125800,5080,5080,5080,5080,5080,0
20231113,125700,5080,5080,5080,5080,5080,0
20231113,125600,5080,5080,5080,5080,5080,0
20231113,125500,5080,5080,5080,5080,5080,0
20231113,125400,5080,5080,5080,5080,5080,0
20231113,125300,5080,5080,5080,5080,5080,0
20231113,125200,5080,5080,5080,5080,5080,0
20231113,125100,5080,5080,5080,5080,5080,0
20231113,125000,5080,5080,5080,5080,5080,0
20231113,124900,5080,5080,5080,5080,5080,0
20231113,124800,5080,5080,5080,5080,5080,0
20231113,124700,5080,5080,5080,5080,5080,0
20231113,124600,5080,5080,5080,5080,5080,0
20231113,124500,5080,5080,5080,5080,5080,0
20231113,124400,5080,5080,5080,5080,5080,0
20231113,124300,5080,5080,5080,5080,5080,0
20231113,124200,5080,5080,5080,5080,5080,0
20231113,124100,5080,5080,5080,5080,5080,0
20231113,124000,5080,5080,5080,5080,5080,0
20231113,123900,5080,5080,5080,5080,5080,0
20231113,123800,5080,5080,5080,5080,5080,0
20231113,123700,5080,5080,5080,5080,5080,0
20231113,123600,5080,5080,5080,5080,5080,0
20231113,123500,5080,5080,5080,5080,5080,0
20231113,123400,5080,5080,5080,5080,5080,0
20231113,123300,5080,5080,5080,5080,5080,0
20231113,123200,5080,5080,5080,5080,5080,0
20231113,123100,5080,5080,5080,5080,5080,0
20231113,123000,5080,5080,5080,5080,5080,0
20231113,122900,5080,5080,5080,5080,5080,0
20231113,122800,5080,5080,5080,5080,5080,0
20231113,122700,5080,5080,5080,5080,5080,0
20231113,122600,5080,5080,5080,5080,5080,0
20231113,122500,5080,5080,5080,5080,5080,0
20231113,122400,5080,5080,5080,5080,5080,0
20231113,122300,5080,5080,5080,5080,5080,0
20231113,122200,5080,5080,5080,5080,5080,0
20231113,122100,5080,5080,5080,5080,5080,0
20231113,122000,5080,5080,5080,5080,5080,0
20231113,121900,5080,5080,5080,5080,5080,0
20231113,121800,5080,5080,5080,5080,5080,0
20231113,121700,5080,5080,5080,5080,5080,0
20231113,121600,5080,5080,5080,5080,5080,0
20231113,121500,5080,5080,5080,5080,5080,0
20231113,121400,5080,5080,5080,5080,5080,0
20231113,121300,5080,5080,5080,5080,5080,0
20231113,121200,5080,5080,5080,5080,5080,0
20231113,121100,5080,5080,5080,5080,5080,0
20231113,121000,5080,5080,5080,5080,5080,0
20231113,120900,5080,5080,5080,5080,5080,0
20231113,120800,5080,5080,5080,5080,5080,0
20231113,120700,5080,5080,5080,5080,5080,0
20231113,120600,5080,5080,5080,5080,5080,0
20231113,120500,5080,5080,5080,5080,5080,0
20231113,120400,5080,5080,5080,5080,5080,0
20231113,120300,5080,5080,5080,5080,5080,0
20231113,120200,5080,5080,5080,5080,5080,0
20231113,120100,5080,5080,5080,5080,5080,0
20231113,120000,5080,5080,5080,5080,5080,0
20231113,115900,5080,5080,5080,5080,5080,0
20231113,115800,5080,5080,5080,5080,5080,0
20231113,115700,5080,5080,5080,5080,5080,0
20231113,115600,5080,5080,5080,5080,5080,0
20231113,115500,5080,5080,5080,5080,5080,0
20231113,115400,5080,5080,5080,5080,5080,0
20231113,115300,5080,5080,5080,5080,5080,0
20231113,115200,5080,5080,5080,5080,5080,0
20231113,115100,5080,5080,5080,5080,5080,0
20231113,115000,5080,5080,5080,5080,5080,0
20231113,114900,5080,5080,5080,5080,5080,0
20231113,114800,5080,5080,5080,5080,5080,0
20231113,114700,5080,5080,5080,5080,5080,0
20231113,114600,5080,5080,5080,5080,5080,0
20231113,114500,5080,5080,5080,5080,5080,0
20231113,114400,5080,5080,5080,5080,5080,0
20231113,114300,5080,5080,5080,5080,5080,0
20231113,114200,5080,5080,5080,5080,5080,0
20231113,114100,5080,5080,5080,5080,5080,0
20231113,114000,5080,5080,5080,5080,5080,0
20231113,113900,5080,5080,5080,5080,5080,0
20231113,113800,5080,5080,5080,5080,5080,0
20231113,113700,5080,5080,5080,5080,5080,0
20231113,113600,5080,5080,5080,5080,5080,0
20231113,113500,5080,5080,5080,5080,5080,0
20231113,113400,5080,5080,5080,5080,5080,0
20231113,113300,5080,5080,5080,5080,5080,0
20231113,113200,5080,5080,5080,5080,5080,0
20231113,113100,5080,5080,5080,5080,5080,0
20231113,113000,5080,5080,5080,5080,5080,0
20231113,112900,5080,5080,5080,5080,5080,0
20231113,112800,5080,5080,5080,5080,5080,0
20231113,112700,5080,5080,5080,5080,5080,0
20231113,112600,5080,5080,5080,5080,5080,0
20231113,112500,5080,5080,5080,5080,5080,0
20231113,112400,5080,5080,5080,5080,5080,0
20231113,112300,5080,5080,5080,5080,5080,0
20231113,112200,5080,5080,5080,5080,5080,0
20231113,112100,5080,5080,5080,5080,5080,0
20231113,112000,5080,5080,5080,5080,5080,0
20231113,111900,5080,5080,5080,5080,5080,0
20231113,111800,5080,5080,5080,5080,5080,0
20231113,111700,5080,5080,5080,5080,5080,0
20231113,111600,5080,5080,5080,5080,5080,0
20231113,111500,5080,5080,5080,5080,5080,0
20231113,111400,5080,5080,5080,5080,5080,0
20231113,111300,5080,5080,5080,5080,5080,0
20231113,111200,5080,5080,5080,5080,5080,0
20231113,111100,5080,5080,5080,5080,5080,0
20231113,111000,5080,5080,5080,5080,5080,0
20231113,110900,5080,5080,5080,5080,5080,0
20231113,110800,5080,5080,5080,5080,5080,0
20231113,110700,5080,5080,5080,5080,5080,0
20231113,110600,5080,5080,5080,5080,5080,0
20231113,110500,5080,5080,5080,5080,5080,0
20231113,110400,5080,5080,5080,5080,5080,0
20231113,110300,5080,5080,5080,5080,5080,0
20231113,110200,5080,5080,5080,5080,5080,0
20231113,110100,5080,5080,5080,5080,5080,0
20231113,110000,5080,5080,5080,5080,5080,0
20231113,105900,5080,5080,5080,5080,5080,0
20231113,105800,5080,5080,5080,5080,5080,0
20231113,105700,5080,5080,5080,5080,5080,0
20231113,105600,5080,5080,5080,5080,5080,0
20231113,105500,5080,5080,5080,5080,5080,0
20231113,105400,5080,5080,5080,5080,5080,0
20231113,105300,5080,5080,5080,5080,5080,0
20231113,105200,5080,5080,5080,5080,5080,0
20231113,105100,5080,5080,5080,5080,5080,0
20231113,105000,5080,5080,5080,5080,5080,0
20231113,104900,5080,5080,5080,5080,5080,0
20231113,104800,5080,5080,5080,5080,5080,0
20231113,104700,5080,5080,5080,5080,5080,0
20231113,104600,5080,5080,5080,5080,5080,0
20231113,104500,5080,5080,5080,5080,5080,0
20231113,104400,5080,5080,5080,5080,5080,0
20231113,104300,5080,5080,5080,5080,5080,0
20231113,104200,5080,5080,5080,5080,5080,0
20231113,104100,5080,5080,5080,5080,5080,0
20231113,104000,5080,5080,5080,5080,5080,0
20231113,103900,5080,5080,5080,5080,5080,0
20231113,103800,5080,5080,5080,5080,5080,0
20231113,103700,5080,5080,5080,5080,5080,0
20231113,103600,5080,5080,5080,5080,5080,0
20231113,103500,5080,5080,5080,5080,5080,0
20231113,103400,5080,5080,5080,5080,5080,0
20231113,103300,5080,5080,5080,5080,5080,0
20231113,103200,5080,5080,5080,5080,5080,0
20231113,103100,5080,5080,5080,5080,5080,0
20231113,103000,5080,5080,5080,5080,5080,0
20231113,102900,5080,5080,5080,5080,5080,0
20231113,102800,5080,5080,5080,5080,5080,0
20231113,102700,5080,5080,5080,5080,5080,0
20231113,102600,5080,5080,5080,5080,5080,0
20231113,102500,5080,5080,5080,5080,5080,0
20231113,102400,5080,5080,5080,5080,5080,0
20231113,102300,5080,5080,5080,5080,5080,0
20231113,102200,5080,5080,5080,5080,5080,0
20231113,102100,5080,5080,5080,5080,5080,0
20231113,102000,5080,5080,5080,5080,5080,0
20231113,101900,5080,5080,5080,5080,5080,0
20231113,101800,5080,5080,5080,5080,5080,0
20231113,101700,5080,5080,5080,5080,5080,0
20231113,101600,5080,5080,5080,5080,5080,0
20231113,101500,5080,5080,5080,5080,5080,0
20231113,101400,5080,5080,5080,5080,5080,0
20231113,101300,5080,5080,5080,5080,5080,0
20231113,101200,5080,5080,5080,5080,5080,0
20231113,101100,5080,5080,5080,5080,5080,0
20231113,101000,5080,5080,5080,5080,5080,0
20231113,100900,5080,5080,5080,5080,5080,0
20231113,100800,5080,5080,5080,5080,5080,0
20231113,100700,5080,5080,5080,5080,5080,0
20231113,100600,5080,5080,5080,5080,5080,0
20231113,100500,5080,5080,5080,5080,5080,0
20231113,100400,5080,5080,5080,5080,5080,0
20231113,100300,5080,5080,5080,5080,5080,0
20231113,100200,5080,5080,5080,5080,5080,0
20231113,100100,5080,5080,5080,5080,5080,0
20231113,100000,5080,5080,5080,5080,5080,0
20231113,095900,5080,5080,5080,5080,5080,0
20231113,095800,5080,5080,5080,5080,5080,0
20231113,095700,5080,5080,5080,5080,5080,0
20231113,095600,5080,5080,5080,5080,5080,0
20231113,095500,5080,5080,5080,5080,5080,0
20231113,095400,5080,5080,5080,5080,5080,0
20231113,095300,5080,5080,5080,5080,5080,0
20231113,095200,5080,5080,5080,5080,5080,0
20231113,095100,5080,5080,5080,5080,5080,0
20231113,095000,5080,5080,5080,5080,5080,0
20231113,094900,5080,5080,5080,5080,5080,0
20231113,094800,5080,5080,5080,5080,5080,0
20231113,094700,5080,5080,5080,5080,5080,0
20231113,094600,5080,5080,5080,5080,5080,0
20231113,094500,5080,5080,5080,5080,5080,0
20231113,094400,5080,5080,5080,5080,5080,0
20231113,094300,5080,5080,5080,5080,5080,0
20231113,094200,5080,5080,5080,5080,5080,0
20231113,094100,5080,5080,5080,5080,5080,0
20231113,094000,5080,5080,5080,5080,5080,0
20231113,093900,5080,5080,5080,5080,5080,0
20231113,093800,5080,5080,5080,5080,5080,0
20231113,093700,5080,5080,5080,5080,5080,0
20231113,093600,5080,5080,5080,5080,5080,0
20231113,093500,5080,5080,5080,5080,5080,0
20231113,093400,5080,5080,5080,5080,5080,0
20231113,093300,5080,5080,5080,5080,5080,0
20231113,093200,5080,5080,5080,5080,5080,0
20231113,093100,5080,5080,5080,5080,5080,0
20231113,093000,5080,5080,5080,5080,5080,0
20231113,092900,5080,5080,5080,5080,5080,0
20231113,092800,5080,5080,5080,5080,5080,0
20231113,092700,5080,5080,5080,5080,5080,0
20231113,092600,5080,5080,5080,5080,5080,0
20231113,092500,5080,5080,5080,5080,5080,0
20231113,092400,5080,5080,5080,5080,5080,0
20231113,092300,5080,5080,5080,5080,5080,0
20231113,092200,5080,5080,5080,5080,5080,0
20231113,092100,5080,5080,5080,5080,5080,0
20231113,092000,5080,5080,5080,5080,5080,0
20231113,091900,5080,5080,5080,5080,5080,0
20231113,091800,5080,5080,5080,5080,5080,0
20231113,091700,5080,5080,5080,5080,5080,0
20231113,091600,5080,5080,5080,5080,5080,0
20231113,091500,5080,5080,5080,5080,5080,0
20231113,091400,5080,5080,5080,5080,5080,0
20231113,091300,5080,5080,5080,5080,5080,0
20231113,091200,5080,5080,5080,5080,5080,0
20231113,091100,5080,5080,5080,5080,5080,0
20231113,091000,5080,5080,5080,5080,5080,0
20231113,090900,5080,5080,5080,5080,5080,0
20231113,090800,5080,5080,5080,5080,5080,0
20231113,090700,5080,5080,5080,5080,5080,0
20231113,090600,5080,5080,5080,5080,5080,0
20231113,090500,5080,5080,5080,5080,5080,0
20231113,090400,5080,5080,5080,5080,5080,0
20231113,090300,5080,5080,5080,5080,5080,0
20231113,090200,5080,5080,5080,5080,5080,1
20231113,090100,0,4985,4985,4985,4985,0
20231113,090000,0,4985,4985,4985,4985,0