KissMeData/317860/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,210300,9210,4975,4975,4975,4975,1
20231103,210200,9210,4975,4975,4975,4975,0
20231103,210100,9210,4975,4975,4975,4975,0
20231103,210000,9210,4975,4975,4975,4975,0
20231103,205900,9210,4975,4975,4975,4975,0
20231103,205800,9210,4975,4975,4975,4975,0
20231103,205700,9210,4975,4975,4975,4975,0
20231103,205600,9210,4975,4975,4975,4975,0
20231103,205500,9210,4975,4975,4975,4975,0
20231103,205400,9210,4975,4975,4975,4975,0
20231103,205300,9210,4975,4975,4975,4975,0
20231103,205200,9210,4975,4975,4975,4975,0
20231103,205100,9210,4975,4975,4975,4975,0
20231103,205000,9210,4975,4975,4975,4975,0
20231103,204900,9210,4975,4975,4975,4975,0
20231103,204800,9210,4975,4975,4975,4975,0
20231103,204700,9210,4975,4975,4975,4975,0
20231103,204600,9210,4975,4975,4975,4975,0
20231103,204500,9210,4975,4975,4975,4975,0
20231103,204400,9210,4975,4975,4975,4975,0
20231103,204300,9210,4975,4975,4975,4975,0
20231103,204200,9210,4975,4975,4975,4975,0
20231103,204100,9210,4975,4975,4975,4975,0
20231103,204000,9210,4975,4975,4975,4975,0
20231103,203900,9210,4975,4975,4975,4975,0
20231103,203800,9210,4975,4975,4975,4975,0
20231103,203700,9210,4975,4975,4975,4975,0
20231103,203600,9210,4975,4975,4975,4975,0
20231103,203500,9210,4975,4975,4975,4975,0
20231103,203400,9210,4975,4975,4975,4975,0
20231103,203300,9210,4975,4975,4975,4975,1
20231103,203200,9210,4975,4975,4975,4975,0
20231103,203100,9210,4975,4975,4975,4975,0
20231103,203000,9210,4975,4975,4975,4975,0
20231103,202900,9210,4975,4975,4975,4975,0
20231103,202800,9210,4975,4975,4975,4975,0
20231103,202700,9210,4975,4975,4975,4975,0
20231103,202600,9210,4975,4975,4975,4975,0
20231103,202500,9210,4975,4975,4975,4975,0
20231103,202400,9210,4975,4975,4975,4975,0
20231103,202300,9210,4975,4975,4975,4975,0
20231103,202200,9210,4975,4975,4975,4975,0
20231103,202100,9210,4975,4975,4975,4975,0
20231103,202000,9210,4975,4975,4975,4975,0
20231103,201900,9210,4975,4975,4975,4975,0
20231103,201800,9210,4975,4975,4975,4975,0
20231103,201700,9210,4975,4975,4975,4975,0
20231103,201600,9210,4975,4975,4975,4975,0
20231103,201500,9210,4975,4975,4975,4975,0
20231103,201400,9210,4975,4975,4975,4975,0
20231103,201300,9210,4975,4975,4975,4975,0
20231103,201200,9210,4975,4975,4975,4975,0
20231103,201100,9210,4975,4975,4975,4975,0
20231103,201000,9210,4975,4975,4975,4975,0
20231103,200900,9210,4975,4975,4975,4975,0
20231103,200800,9210,4975,4975,4975,4975,0
20231103,200700,9210,4975,4975,4975,4975,0
20231103,200600,9210,4975,4975,4975,4975,0
20231103,200500,9210,4975,4975,4975,4975,0
20231103,200400,9210,4975,4975,4975,4975,0
20231103,200300,9210,4975,4975,4975,4975,1
20231103,200200,9210,4975,4975,4975,4975,0
20231103,200100,9210,4975,4975,4975,4975,0
20231103,200000,9210,4975,4975,4975,4975,0
20231103,195900,9210,4975,4975,4975,4975,0
20231103,195800,9210,4975,4975,4975,4975,0
20231103,195700,9210,4975,4975,4975,4975,0
20231103,195600,9210,4975,4975,4975,4975,0
20231103,195500,9210,4975,4975,4975,4975,0
20231103,195400,9210,4975,4975,4975,4975,0
20231103,195300,9210,4975,4975,4975,4975,0
20231103,195200,9210,4975,4975,4975,4975,0
20231103,195100,9210,4975,4975,4975,4975,0
20231103,195000,9210,4975,4975,4975,4975,0
20231103,194900,9210,4975,4975,4975,4975,0
20231103,194800,9210,4975,4975,4975,4975,0
20231103,194700,9210,4975,4975,4975,4975,0
20231103,194600,9210,4975,4975,4975,4975,0
20231103,194500,9210,4975,4975,4975,4975,0
20231103,194400,9210,4975,4975,4975,4975,0
20231103,194300,9210,4975,4975,4975,4975,0
20231103,194200,9210,4975,4975,4975,4975,0
20231103,194100,9210,4975,4975,4975,4975,0
20231103,194000,9210,4975,4975,4975,4975,0
20231103,193900,9210,4975,4975,4975,4975,0
20231103,193800,9210,4975,4975,4975,4975,0
20231103,193700,9210,4975,4975,4975,4975,0
20231103,193600,9210,4975,4975,4975,4975,0
20231103,193500,9210,4975,4975,4975,4975,0
20231103,193400,9210,4975,4975,4975,4975,0
20231103,193300,9210,4975,4975,4975,4975,1
20231103,193200,9210,4975,4975,4975,4975,0
20231103,193100,9210,4975,4975,4975,4975,0
20231103,193000,9210,4975,4975,4975,4975,0
20231103,192900,9210,4975,4975,4975,4975,0
20231103,192800,9210,4975,4975,4975,4975,0
20231103,192700,9210,4975,4975,4975,4975,0
20231103,192600,9210,4975,4975,4975,4975,0
20231103,192500,9210,4975,4975,4975,4975,0
20231103,192400,9210,4975,4975,4975,4975,0
20231103,192300,9210,4975,4975,4975,4975,0
20231103,192200,9210,4975,4975,4975,4975,0
20231103,192100,9210,4975,4975,4975,4975,0
20231103,192000,9210,4975,4975,4975,4975,0
20231103,191900,9210,4975,4975,4975,4975,0
20231103,191800,9210,4975,4975,4975,4975,0
20231103,191700,9210,4975,4975,4975,4975,0
20231103,191600,9210,4975,4975,4975,4975,0
20231103,191500,9210,4975,4975,4975,4975,0
20231103,191400,9210,4975,4975,4975,4975,0
20231103,191300,9210,4975,4975,4975,4975,0
20231103,191200,9210,4975,4975,4975,4975,0
20231103,191100,9210,4975,4975,4975,4975,0
20231103,191000,9210,4975,4975,4975,4975,0
20231103,190900,9210,4975,4975,4975,4975,0
20231103,190800,9210,4975,4975,4975,4975,0
20231103,190700,9210,4975,4975,4975,4975,0
20231103,190600,9210,4975,4975,4975,4975,0
20231103,190500,9210,4975,4975,4975,4975,0
20231103,190400,9210,4975,4975,4975,4975,0
20231103,190300,9210,4975,4975,4975,4975,1
20231103,190200,9210,4975,4975,4975,4975,0
20231103,190100,9210,4975,4975,4975,4975,0
20231103,190000,9210,4975,4975,4975,4975,0
20231103,185900,9210,4975,4975,4975,4975,0
20231103,185800,9210,4975,4975,4975,4975,0
20231103,185700,9210,4975,4975,4975,4975,0
20231103,185600,9210,4975,4975,4975,4975,0
20231103,185500,9210,4975,4975,4975,4975,0
20231103,185400,9210,4975,4975,4975,4975,0
20231103,185300,9210,4975,4975,4975,4975,0
20231103,185200,9210,4975,4975,4975,4975,0
20231103,185100,9210,4975,4975,4975,4975,0
20231103,185000,9210,4975,4975,4975,4975,0
20231103,184900,9210,4975,4975,4975,4975,0
20231103,184800,9210,4975,4975,4975,4975,0
20231103,184700,9210,4975,4975,4975,4975,0
20231103,184600,9210,4975,4975,4975,4975,0
20231103,184500,9210,4975,4975,4975,4975,0
20231103,184400,9210,4975,4975,4975,4975,0
20231103,184300,9210,4975,4975,4975,4975,0
20231103,184200,9210,4975,4975,4975,4975,0
20231103,184100,9210,4975,4975,4975,4975,0
20231103,184000,9210,4975,4975,4975,4975,0
20231103,183900,9210,4975,4975,4975,4975,0
20231103,183800,9210,4975,4975,4975,4975,0
20231103,183700,9210,4975,4975,4975,4975,0
20231103,183600,9210,4975,4975,4975,4975,0
20231103,183500,9210,4975,4975,4975,4975,0
20231103,183400,9210,4975,4975,4975,4975,0
20231103,183300,9210,4975,4975,4975,4975,1
20231103,183200,9210,4975,4975,4975,4975,0
20231103,183100,9210,4975,4975,4975,4975,0
20231103,183000,9210,4975,4975,4975,4975,0
20231103,182900,9210,4975,4975,4975,4975,0
20231103,182800,9210,4975,4975,4975,4975,0
20231103,182700,9210,4975,4975,4975,4975,0
20231103,182600,9210,4975,4975,4975,4975,0
20231103,182500,9210,4975,4975,4975,4975,0
20231103,182400,9210,4975,4975,4975,4975,0
20231103,182300,9210,4975,4975,4975,4975,0
20231103,182200,9210,4975,4975,4975,4975,0
20231103,182100,9210,4975,4975,4975,4975,0
20231103,182000,9210,4975,4975,4975,4975,0
20231103,181900,9210,4975,4975,4975,4975,0
20231103,181800,9210,4975,4975,4975,4975,0
20231103,181700,9210,4975,4975,4975,4975,0
20231103,181600,9210,4975,4975,4975,4975,0
20231103,181500,9210,4975,4975,4975,4975,0
20231103,181400,9210,4975,4975,4975,4975,0
20231103,181300,9210,4975,4975,4975,4975,0
20231103,181200,9210,4975,4975,4975,4975,0
20231103,181100,9210,4975,4975,4975,4975,0
20231103,181000,9210,4975,4975,4975,4975,0
20231103,180900,9210,4975,4975,4975,4975,0
20231103,180800,9210,4975,4975,4975,4975,0
20231103,180700,9210,4975,4975,4975,4975,0
20231103,180600,9210,4975,4975,4975,4975,0
20231103,180500,9210,4975,4975,4975,4975,0
20231103,180400,9210,4975,4975,4975,4975,0
20231103,180300,9210,4975,4975,4975,4975,1
20231103,180200,9210,4975,4975,4975,4975,0
20231103,180100,9210,4975,4975,4975,4975,0
20231103,180000,9210,4975,4975,4975,4975,0
20231103,175900,9210,4975,4975,4975,4975,0
20231103,175800,9210,4975,4975,4975,4975,0
20231103,175700,9210,4975,4975,4975,4975,0
20231103,175600,9210,4975,4975,4975,4975,0
20231103,175500,9210,4975,4975,4975,4975,0
20231103,175400,9210,4975,4975,4975,4975,0
20231103,175300,9210,4975,4975,4975,4975,0
20231103,175200,9210,4975,4975,4975,4975,0
20231103,175100,9210,4975,4975,4975,4975,0
20231103,175000,9210,4975,4975,4975,4975,0
20231103,174900,9210,4975,4975,4975,4975,0
20231103,174800,9210,4975,4975,4975,4975,0
20231103,174700,9210,4975,4975,4975,4975,0
20231103,174600,9210,4975,4975,4975,4975,0
20231103,174500,9210,4975,4975,4975,4975,0
20231103,174400,9210,4975,4975,4975,4975,0
20231103,174300,9210,4975,4975,4975,4975,0
20231103,174200,9210,4975,4975,4975,4975,0
20231103,174100,9210,4975,4975,4975,4975,0
20231103,174000,9210,4975,4975,4975,4975,0
20231103,173900,9210,4975,4975,4975,4975,0
20231103,173800,9210,4975,4975,4975,4975,0
20231103,173700,9210,4975,4975,4975,4975,0
20231103,173600,9210,4975,4975,4975,4975,0
20231103,173500,9210,4975,4975,4975,4975,0
20231103,173400,9210,4975,4975,4975,4975,0
20231103,173300,9210,4975,4975,4975,4975,1
20231103,173200,9210,4975,4975,4975,4975,0
20231103,173100,9210,4975,4975,4975,4975,0
20231103,173000,9210,4975,4975,4975,4975,0
20231103,172900,9210,4975,4975,4975,4975,0
20231103,172800,9210,4975,4975,4975,4975,0
20231103,172700,9210,4975,4975,4975,4975,0
20231103,172600,9210,4975,4975,4975,4975,0
20231103,172500,9210,4975,4975,4975,4975,0
20231103,172400,9210,4975,4975,4975,4975,0
20231103,172300,9210,4975,4975,4975,4975,0
20231103,172200,9210,4975,4975,4975,4975,0
20231103,172100,9210,4975,4975,4975,4975,0
20231103,172000,9210,4975,4975,4975,4975,0
20231103,171900,9210,4975,4975,4975,4975,0
20231103,171800,9210,4975,4975,4975,4975,0
20231103,171700,9210,4975,4975,4975,4975,0
20231103,171600,9210,4975,4975,4975,4975,0
20231103,171500,9210,4975,4975,4975,4975,0
20231103,171400,9210,4975,4975,4975,4975,0
20231103,171300,9210,4975,4975,4975,4975,0
20231103,171200,9210,4975,4975,4975,4975,0
20231103,171100,9210,4975,4975,4975,4975,0
20231103,171000,9210,4975,4975,4975,4975,0
20231103,170900,9210,4975,4975,4975,4975,0
20231103,170800,9210,4975,4975,4975,4975,0
20231103,170700,9210,4975,4975,4975,4975,0
20231103,170600,9210,4975,4975,4975,4975,0
20231103,170500,9210,4975,4975,4975,4975,0
20231103,170400,9210,4975,4975,4975,4975,0
20231103,170300,9210,4975,4975,4975,4975,1
20231103,170200,9210,4975,4975,4975,4975,0
20231103,170100,9210,4975,4975,4975,4975,0
20231103,170000,9210,4975,4975,4975,4975,0
20231103,165900,9210,4975,4975,4975,4975,0
20231103,165800,9210,4975,4975,4975,4975,0
20231103,165700,9210,4975,4975,4975,4975,0
20231103,165600,9210,4975,4975,4975,4975,0
20231103,165500,9210,4975,4975,4975,4975,0
20231103,165400,9210,4975,4975,4975,4975,0
20231103,165300,9210,4975,4975,4975,4975,0
20231103,165200,9210,4975,4975,4975,4975,0
20231103,165100,9210,4975,4975,4975,4975,0
20231103,165000,9210,4975,4975,4975,4975,0
20231103,164900,9210,4975,4975,4975,4975,0
20231103,164800,9210,4975,4975,4975,4975,0
20231103,164700,9210,4975,4975,4975,4975,0
20231103,164600,9210,4975,4975,4975,4975,0
20231103,164500,9210,4975,4975,4975,4975,0
20231103,164400,9210,4975,4975,4975,4975,0
20231103,164300,9210,4975,4975,4975,4975,0
20231103,164200,9210,4975,4975,4975,4975,0
20231103,164100,9210,4975,4975,4975,4975,0
20231103,164000,9210,4975,4975,4975,4975,0
20231103,163900,9210,4975,4975,4975,4975,0
20231103,163800,9210,4975,4975,4975,4975,0
20231103,163700,9210,4975,4975,4975,4975,0
20231103,163600,9210,4975,4975,4975,4975,0
20231103,163500,9210,4975,4975,4975,4975,0
20231103,163400,9210,4975,4975,4975,4975,0
20231103,163300,9210,4975,4975,4975,4975,1
20231103,163200,9210,4975,4975,4975,4975,0
20231103,163100,9210,4975,4975,4975,4975,0
20231103,163000,9210,4975,4975,4975,4975,0
20231103,162900,9210,4975,4975,4975,4975,0
20231103,162800,9210,4975,4975,4975,4975,0
20231103,162700,9210,4975,4975,4975,4975,0
20231103,162600,9210,4975,4975,4975,4975,0
20231103,162500,9210,4975,4975,4975,4975,0
20231103,162400,9210,4975,4975,4975,4975,0
20231103,162300,9210,4975,4975,4975,4975,0
20231103,162200,9210,4975,4975,4975,4975,0
20231103,162100,9210,4975,4975,4975,4975,0
20231103,162000,9210,4975,4975,4975,4975,0
20231103,161900,9210,4975,4975,4975,4975,0
20231103,161800,9210,4975,4975,4975,4975,0
20231103,161700,9210,4975,4975,4975,4975,0
20231103,161600,9210,4975,4975,4975,4975,0
20231103,161500,9210,4975,4975,4975,4975,0
20231103,161400,9210,4975,4975,4975,4975,0
20231103,161300,9210,4975,4975,4975,4975,0
20231103,161200,9210,4975,4975,4975,4975,0
20231103,161100,9210,4975,4975,4975,4975,0
20231103,161000,9210,4975,4975,4975,4975,0
20231103,160900,9210,4975,4975,4975,4975,0
20231103,160800,9210,4975,4975,4975,4975,0
20231103,160700,9210,4975,4975,4975,4975,0
20231103,160600,9210,4975,4975,4975,4975,0
20231103,160500,9210,4975,4975,4975,4975,0
20231103,160400,9210,4975,4975,4975,4975,0
20231103,160300,9210,4975,4975,4975,4975,1
20231103,160200,9210,4975,4975,4975,4975,0
20231103,160100,9210,4975,4975,4975,4975,0
20231103,160000,9210,4975,4975,4975,4975,0
20231103,155900,9210,4975,4975,4975,4975,0
20231103,155800,9210,4975,4975,4975,4975,0
20231103,155700,9210,4975,4975,4975,4975,0
20231103,155600,9210,4975,4975,4975,4975,0
20231103,155500,9210,4975,4975,4975,4975,0
20231103,155400,9210,4975,4975,4975,4975,0
20231103,155300,9210,4975,4975,4975,4975,0
20231103,155200,9210,4975,4975,4975,4975,0
20231103,155100,9210,4975,4975,4975,4975,0
20231103,155000,9210,4975,4975,4975,4975,0
20231103,154900,9210,4975,4975,4975,4975,0
20231103,154800,9210,4975,4975,4975,4975,0
20231103,154700,9210,4975,4975,4975,4975,0
20231103,154600,9210,4975,4975,4975,4975,0
20231103,154500,9210,4975,4975,4975,4975,0
20231103,154400,9210,4975,4975,4975,4975,0
20231103,154300,9210,4975,4975,4975,4975,0
20231103,154200,9210,4975,4975,4975,4975,0
20231103,154100,9210,4975,4975,4975,4975,0
20231103,154000,9210,4975,4975,4975,4975,0
20231103,153900,9210,4975,4975,4975,4975,0
20231103,153800,9210,4975,4975,4975,4975,0
20231103,153700,9210,4975,4975,4975,4975,0
20231103,153600,9210,4975,4975,4975,4975,0
20231103,153500,9210,4975,4975,4975,4975,0
20231103,153400,9210,4975,4975,4975,4975,0
20231103,153300,9210,4975,4975,4975,4975,1
20231103,153200,9210,4975,4975,4975,4975,0
20231103,153100,9210,4975,4975,4975,4975,0
20231103,153000,9210,4975,4975,4975,4975,0
20231103,152900,9210,4975,4975,4975,4975,0
20231103,152800,9210,4975,4975,4975,4975,0
20231103,152700,9210,4975,4975,4975,4975,0
20231103,152600,9210,4975,4975,4975,4975,0
20231103,152500,9210,4975,4975,4975,4975,0
20231103,152400,9210,4975,4975,4975,4975,0
20231103,152300,9210,4975,4975,4975,4975,0
20231103,152200,9210,4975,4975,4975,4975,0
20231103,152100,9210,4975,4975,4975,4975,0
20231103,152000,9210,4975,4975,4975,4975,0
20231103,151900,9210,4975,4975,4975,4975,0
20231103,151800,9210,4975,4975,4975,4975,0
20231103,151700,9210,4975,4975,4975,4975,0
20231103,151600,9210,4975,4975,4975,4975,0
20231103,151500,9210,4975,4975,4975,4975,0
20231103,151400,9210,4975,4975,4975,4975,0
20231103,151300,9210,4975,4975,4975,4975,0
20231103,151200,9210,4975,4975,4975,4975,0
20231103,151100,9210,4975,4975,4975,4975,0
20231103,151000,9210,4975,4975,4975,4975,0
20231103,150900,9210,4975,4975,4975,4975,0
20231103,150800,9210,4975,4975,4975,4975,0
20231103,150700,9210,4975,4975,4975,4975,0
20231103,150600,9210,4975,4975,4975,4975,0
20231103,150500,9210,4975,4975,4975,4975,0
20231103,150400,9210,4975,4975,4975,4975,0
20231103,150300,9210,4975,4975,4975,4975,0
20231103,150200,9210,4975,4975,4975,4975,0
20231103,150100,9210,4975,4975,4975,4975,0
20231103,150000,9210,4975,4975,4975,4975,0
20231103,145900,9210,4975,4975,4975,4975,0
20231103,145800,9210,4975,4975,4975,4975,0
20231103,145700,9210,4975,4975,4975,4975,0
20231103,145600,9210,4975,4975,4975,4975,0
20231103,145500,9210,4975,4975,4975,4975,0
20231103,145400,9210,4975,4975,4975,4975,0
20231103,145300,9210,4975,4975,4975,4975,0
20231103,145200,9210,4975,4975,4975,4975,0
20231103,145100,9210,4975,4975,4975,4975,0
20231103,145000,9210,4975,4975,4975,4975,0
20231103,144900,9210,4975,4975,4975,4975,0
20231103,144800,9210,4975,4975,4975,4975,0
20231103,144700,9210,4975,4975,4975,4975,0
20231103,144600,9210,4975,4975,4975,4975,0
20231103,144500,9210,4975,4975,4975,4975,0
20231103,144400,9210,4975,4975,4975,4975,0
20231103,144300,9210,4975,4975,4975,4975,0
20231103,144200,9210,4975,4975,4975,4975,0
20231103,144100,9210,4975,4975,4975,4975,0
20231103,144000,9210,4975,4975,4975,4975,0
20231103,143900,9210,4975,4975,4975,4975,0
20231103,143800,9210,4975,4975,4975,4975,0
20231103,143700,9210,4975,4975,4975,4975,0
20231103,143600,9210,4975,4975,4975,4975,0
20231103,143500,9210,4975,4975,4975,4975,0
20231103,143400,9210,4975,4975,4975,4975,0
20231103,143300,9210,4975,4975,4975,4975,0
20231103,143200,9210,4975,4975,4975,4975,0
20231103,143100,9210,4975,4975,4975,4975,0
20231103,143000,9210,4975,4975,4975,4975,0
20231103,142900,9210,4975,4975,4975,4975,0
20231103,142800,9210,4975,4975,4975,4975,0
20231103,142700,9210,4975,4975,4975,4975,0
20231103,142600,9210,4975,4975,4975,4975,0
20231103,142500,9210,4975,4975,4975,4975,0
20231103,142400,9210,4975,4975,4975,4975,0
20231103,142300,9210,4975,4975,4975,4975,0
20231103,142200,9210,4975,4975,4975,4975,0
20231103,142100,9210,4975,4975,4975,4975,0
20231103,142000,9210,4975,4975,4975,4975,0
20231103,141900,9210,4975,4975,4975,4975,0
20231103,141800,9210,4975,4975,4975,4975,0
20231103,141700,9210,4975,4975,4975,4975,0
20231103,141600,9210,4975,4975,4975,4975,1
20231103,141500,4235,4235,4235,4235,4235,0
20231103,141400,4235,4235,4235,4235,4235,0
20231103,141300,4235,4235,4235,4235,4235,0
20231103,141200,4235,4235,4235,4235,4235,0
20231103,141100,4235,4235,4235,4235,4235,0
20231103,141000,4235,4235,4235,4235,4235,0
20231103,140900,4235,4235,4235,4235,4235,0
20231103,140800,4235,4235,4235,4235,4235,0
20231103,140700,4235,4235,4235,4235,4235,0
20231103,140600,4235,4235,4235,4235,4235,0
20231103,140500,4235,4235,4235,4235,4235,0
20231103,140400,4235,4235,4235,4235,4235,0
20231103,140300,4235,4235,4235,4235,4235,0
20231103,140200,4235,4235,4235,4235,4235,0
20231103,140100,4235,4235,4235,4235,4235,0
20231103,140000,4235,4235,4235,4235,4235,0
20231103,135900,4235,4235,4235,4235,4235,0
20231103,135800,4235,4235,4235,4235,4235,0
20231103,135700,4235,4235,4235,4235,4235,0
20231103,135600,4235,4235,4235,4235,4235,0
20231103,135500,4235,4235,4235,4235,4235,0
20231103,135400,4235,4235,4235,4235,4235,0
20231103,135300,4235,4235,4235,4235,4235,0
20231103,135200,4235,4235,4235,4235,4235,0
20231103,135100,4235,4235,4235,4235,4235,0
20231103,135000,4235,4235,4235,4235,4235,0
20231103,134900,4235,4235,4235,4235,4235,0
20231103,134800,4235,4235,4235,4235,4235,0
20231103,134700,4235,4235,4235,4235,4235,0
20231103,134600,4235,4235,4235,4235,4235,0
20231103,134500,4235,4235,4235,4235,4235,0
20231103,134400,4235,4235,4235,4235,4235,0
20231103,134300,4235,4235,4235,4235,4235,0
20231103,134200,4235,4235,4235,4235,4235,0
20231103,134100,4235,4235,4235,4235,4235,0
20231103,134000,4235,4235,4235,4235,4235,0
20231103,133900,4235,4235,4235,4235,4235,0
20231103,133800,4235,4235,4235,4235,4235,0
20231103,133700,4235,4235,4235,4235,4235,0
20231103,133600,4235,4235,4235,4235,4235,0
20231103,133500,4235,4235,4235,4235,4235,0
20231103,133400,4235,4235,4235,4235,4235,0
20231103,133300,4235,4235,4235,4235,4235,0
20231103,133200,4235,4235,4235,4235,4235,0
20231103,133100,4235,4235,4235,4235,4235,0
20231103,133000,4235,4235,4235,4235,4235,0
20231103,132900,4235,4235,4235,4235,4235,1
20231103,132800,0,4975,4975,4975,4975,0
20231103,132700,0,4975,4975,4975,4975,0
20231103,132600,0,4975,4975,4975,4975,0
20231103,132500,0,4975,4975,4975,4975,0
20231103,132400,0,4975,4975,4975,4975,0
20231103,132300,0,4975,4975,4975,4975,0
20231103,132200,0,4975,4975,4975,4975,0
20231103,132100,0,4975,4975,4975,4975,0
20231103,132000,0,4975,4975,4975,4975,0
20231103,131900,0,4975,4975,4975,4975,0
20231103,131800,0,4975,4975,4975,4975,0
20231103,131700,0,4975,4975,4975,4975,0
20231103,131600,0,4975,4975,4975,4975,0
20231103,131500,0,4975,4975,4975,4975,0
20231103,131400,0,4975,4975,4975,4975,0
20231103,131300,0,4975,4975,4975,4975,0
20231103,131200,0,4975,4975,4975,4975,0
20231103,131100,0,4975,4975,4975,4975,0
20231103,131000,0,4975,4975,4975,4975,0
20231103,130900,0,4975,4975,4975,4975,0
20231103,130800,0,4975,4975,4975,4975,0
20231103,130700,0,4975,4975,4975,4975,0
20231103,130600,0,4975,4975,4975,4975,0
20231103,130500,0,4975,4975,4975,4975,0
20231103,130400,0,4975,4975,4975,4975,0
20231103,130300,0,4975,4975,4975,4975,0
20231103,130200,0,4975,4975,4975,4975,0
20231103,130100,0,4975,4975,4975,4975,0
20231103,130000,0,4975,4975,4975,4975,0
20231103,125900,0,4975,4975,4975,4975,0
20231103,125800,0,4975,4975,4975,4975,0
20231103,125700,0,4975,4975,4975,4975,0
20231103,125600,0,4975,4975,4975,4975,0
20231103,125500,0,4975,4975,4975,4975,0
20231103,125400,0,4975,4975,4975,4975,0
20231103,125300,0,4975,4975,4975,4975,0
20231103,125200,0,4975,4975,4975,4975,0
20231103,125100,0,4975,4975,4975,4975,0
20231103,125000,0,4975,4975,4975,4975,0
20231103,124900,0,4975,4975,4975,4975,0
20231103,124800,0,4975,4975,4975,4975,0
20231103,124700,0,4975,4975,4975,4975,0
20231103,124600,0,4975,4975,4975,4975,0
20231103,124500,0,4975,4975,4975,4975,0
20231103,124400,0,4975,4975,4975,4975,0
20231103,124300,0,4975,4975,4975,4975,0
20231103,124200,0,4975,4975,4975,4975,0
20231103,124100,0,4975,4975,4975,4975,0
20231103,124000,0,4975,4975,4975,4975,0
20231103,123900,0,4975,4975,4975,4975,0
20231103,123800,0,4975,4975,4975,4975,0
20231103,123700,0,4975,4975,4975,4975,0
20231103,123600,0,4975,4975,4975,4975,0
20231103,123500,0,4975,4975,4975,4975,0
20231103,123400,0,4975,4975,4975,4975,0
20231103,123300,0,4975,4975,4975,4975,0
20231103,123200,0,4975,4975,4975,4975,0
20231103,123100,0,4975,4975,4975,4975,0
20231103,123000,0,4975,4975,4975,4975,0
20231103,122900,0,4975,4975,4975,4975,0
20231103,122800,0,4975,4975,4975,4975,0
20231103,122700,0,4975,4975,4975,4975,0
20231103,122600,0,4975,4975,4975,4975,0
20231103,122500,0,4975,4975,4975,4975,0
20231103,122400,0,4975,4975,4975,4975,0
20231103,122300,0,4975,4975,4975,4975,0
20231103,122200,0,4975,4975,4975,4975,0
20231103,122100,0,4975,4975,4975,4975,0
20231103,122000,0,4975,4975,4975,4975,0
20231103,121900,0,4975,4975,4975,4975,0
20231103,121800,0,4975,4975,4975,4975,0
20231103,121700,0,4975,4975,4975,4975,0
20231103,121600,0,4975,4975,4975,4975,0
20231103,121500,0,4975,4975,4975,4975,0
20231103,121400,0,4975,4975,4975,4975,0
20231103,121300,0,4975,4975,4975,4975,0
20231103,121200,0,4975,4975,4975,4975,0
20231103,121100,0,4975,4975,4975,4975,0
20231103,121000,0,4975,4975,4975,4975,0
20231103,120900,0,4975,4975,4975,4975,0
20231103,120800,0,4975,4975,4975,4975,0
20231103,120700,0,4975,4975,4975,4975,0
20231103,120600,0,4975,4975,4975,4975,0
20231103,120500,0,4975,4975,4975,4975,0
20231103,120400,0,4975,4975,4975,4975,0
20231103,120300,0,4975,4975,4975,4975,0
20231103,120200,0,4975,4975,4975,4975,0
20231103,120100,0,4975,4975,4975,4975,0
20231103,120000,0,4975,4975,4975,4975,0
20231103,115900,0,4975,4975,4975,4975,0
20231103,115800,0,4975,4975,4975,4975,0
20231103,115700,0,4975,4975,4975,4975,0
20231103,115600,0,4975,4975,4975,4975,0
20231103,115500,0,4975,4975,4975,4975,0
20231103,115400,0,4975,4975,4975,4975,0
20231103,115300,0,4975,4975,4975,4975,0
20231103,115200,0,4975,4975,4975,4975,0
20231103,115100,0,4975,4975,4975,4975,0
20231103,115000,0,4975,4975,4975,4975,0
20231103,114900,0,4975,4975,4975,4975,0
20231103,114800,0,4975,4975,4975,4975,0
20231103,114700,0,4975,4975,4975,4975,0
20231103,114600,0,4975,4975,4975,4975,0
20231103,114500,0,4975,4975,4975,4975,0
20231103,114400,0,4975,4975,4975,4975,0
20231103,114300,0,4975,4975,4975,4975,0
20231103,114200,0,4975,4975,4975,4975,0
20231103,114100,0,4975,4975,4975,4975,0
20231103,114000,0,4975,4975,4975,4975,0
20231103,113900,0,4975,4975,4975,4975,0
20231103,113800,0,4975,4975,4975,4975,0
20231103,113700,0,4975,4975,4975,4975,0
20231103,113600,0,4975,4975,4975,4975,0
20231103,113500,0,4975,4975,4975,4975,0
20231103,113400,0,4975,4975,4975,4975,0
20231103,113300,0,4975,4975,4975,4975,0
20231103,113200,0,4975,4975,4975,4975,0
20231103,113100,0,4975,4975,4975,4975,0
20231103,113000,0,4975,4975,4975,4975,0
20231103,112900,0,4975,4975,4975,4975,0
20231103,112800,0,4975,4975,4975,4975,0
20231103,112700,0,4975,4975,4975,4975,0
20231103,112600,0,4975,4975,4975,4975,0
20231103,112500,0,4975,4975,4975,4975,0
20231103,112400,0,4975,4975,4975,4975,0
20231103,112300,0,4975,4975,4975,4975,0
20231103,112200,0,4975,4975,4975,4975,0
20231103,112100,0,4975,4975,4975,4975,0
20231103,112000,0,4975,4975,4975,4975,0
20231103,111900,0,4975,4975,4975,4975,0
20231103,111800,0,4975,4975,4975,4975,0
20231103,111700,0,4975,4975,4975,4975,0
20231103,111600,0,4975,4975,4975,4975,0
20231103,111500,0,4975,4975,4975,4975,0
20231103,111400,0,4975,4975,4975,4975,0
20231103,111300,0,4975,4975,4975,4975,0
20231103,111200,0,4975,4975,4975,4975,0
20231103,111100,0,4975,4975,4975,4975,0
20231103,111000,0,4975,4975,4975,4975,0
20231103,110900,0,4975,4975,4975,4975,0
20231103,110800,0,4975,4975,4975,4975,0
20231103,110700,0,4975,4975,4975,4975,0
20231103,110600,0,4975,4975,4975,4975,0
20231103,110500,0,4975,4975,4975,4975,0
20231103,110400,0,4975,4975,4975,4975,0
20231103,110300,0,4975,4975,4975,4975,0
20231103,110200,0,4975,4975,4975,4975,0
20231103,110100,0,4975,4975,4975,4975,0
20231103,110000,0,4975,4975,4975,4975,0
20231103,105900,0,4975,4975,4975,4975,0
20231103,105800,0,4975,4975,4975,4975,0
20231103,105700,0,4975,4975,4975,4975,0
20231103,105600,0,4975,4975,4975,4975,0
20231103,105500,0,4975,4975,4975,4975,0
20231103,105400,0,4975,4975,4975,4975,0
20231103,105300,0,4975,4975,4975,4975,0
20231103,105200,0,4975,4975,4975,4975,0
20231103,105100,0,4975,4975,4975,4975,0
20231103,105000,0,4975,4975,4975,4975,0
20231103,104900,0,4975,4975,4975,4975,0
20231103,104800,0,4975,4975,4975,4975,0
20231103,104700,0,4975,4975,4975,4975,0
20231103,104600,0,4975,4975,4975,4975,0
20231103,104500,0,4975,4975,4975,4975,0
20231103,104400,0,4975,4975,4975,4975,0
20231103,104300,0,4975,4975,4975,4975,0
20231103,104200,0,4975,4975,4975,4975,0
20231103,104100,0,4975,4975,4975,4975,0
20231103,104000,0,4975,4975,4975,4975,0
20231103,103900,0,4975,4975,4975,4975,0
20231103,103800,0,4975,4975,4975,4975,0
20231103,103700,0,4975,4975,4975,4975,0
20231103,103600,0,4975,4975,4975,4975,0
20231103,103500,0,4975,4975,4975,4975,0
20231103,103400,0,4975,4975,4975,4975,0
20231103,103300,0,4975,4975,4975,4975,0
20231103,103200,0,4975,4975,4975,4975,0
20231103,103100,0,4975,4975,4975,4975,0
20231103,103000,0,4975,4975,4975,4975,0
20231103,102900,0,4975,4975,4975,4975,0
20231103,102800,0,4975,4975,4975,4975,0
20231103,102700,0,4975,4975,4975,4975,0
20231103,102600,0,4975,4975,4975,4975,0
20231103,102500,0,4975,4975,4975,4975,0
20231103,102400,0,4975,4975,4975,4975,0
20231103,102300,0,4975,4975,4975,4975,0
20231103,102200,0,4975,4975,4975,4975,0
20231103,102100,0,4975,4975,4975,4975,0
20231103,102000,0,4975,4975,4975,4975,0
20231103,101900,0,4975,4975,4975,4975,0
20231103,101800,0,4975,4975,4975,4975,0
20231103,101700,0,4975,4975,4975,4975,0
20231103,101600,0,4975,4975,4975,4975,0
20231103,101500,0,4975,4975,4975,4975,0
20231103,101400,0,4975,4975,4975,4975,0
20231103,101300,0,4975,4975,4975,4975,0
20231103,101200,0,4975,4975,4975,4975,0
20231103,101100,0,4975,4975,4975,4975,0
20231103,101000,0,4975,4975,4975,4975,0
20231103,100900,0,4975,4975,4975,4975,0
20231103,100800,0,4975,4975,4975,4975,0
20231103,100700,0,4975,4975,4975,4975,0
20231103,100600,0,4975,4975,4975,4975,0
20231103,100500,0,4975,4975,4975,4975,0
20231103,100400,0,4975,4975,4975,4975,0
20231103,100300,0,4975,4975,4975,4975,0
20231103,100200,0,4975,4975,4975,4975,0
20231103,100100,0,4975,4975,4975,4975,0
20231103,100000,0,4975,4975,4975,4975,0
20231103,095900,0,4975,4975,4975,4975,0
20231103,095800,0,4975,4975,4975,4975,0
20231103,095700,0,4975,4975,4975,4975,0
20231103,095600,0,4975,4975,4975,4975,0
20231103,095500,0,4975,4975,4975,4975,0
20231103,095400,0,4975,4975,4975,4975,0
20231103,095300,0,4975,4975,4975,4975,0
20231103,095200,0,4975,4975,4975,4975,0
20231103,095100,0,4975,4975,4975,4975,0
20231103,095000,0,4975,4975,4975,4975,0
20231103,094900,0,4975,4975,4975,4975,0
20231103,094800,0,4975,4975,4975,4975,0
20231103,094700,0,4975,4975,4975,4975,0
20231103,094600,0,4975,4975,4975,4975,0
20231103,094500,0,4975,4975,4975,4975,0
20231103,094400,0,4975,4975,4975,4975,0
20231103,094300,0,4975,4975,4975,4975,0
20231103,094200,0,4975,4975,4975,4975,0
20231103,094100,0,4975,4975,4975,4975,0
20231103,094000,0,4975,4975,4975,4975,0
20231103,093900,0,4975,4975,4975,4975,0
20231103,093800,0,4975,4975,4975,4975,0
20231103,093700,0,4975,4975,4975,4975,0
20231103,093600,0,4975,4975,4975,4975,0
20231103,093500,0,4975,4975,4975,4975,0
20231103,093400,0,4975,4975,4975,4975,0
20231103,093300,0,4975,4975,4975,4975,0
20231103,093200,0,4975,4975,4975,4975,0
20231103,093100,0,4975,4975,4975,4975,0
20231103,093000,0,4975,4975,4975,4975,0
20231103,092900,0,4975,4975,4975,4975,0
20231103,092800,0,4975,4975,4975,4975,0
20231103,092700,0,4975,4975,4975,4975,0
20231103,092600,0,4975,4975,4975,4975,0
20231103,092500,0,4975,4975,4975,4975,0
20231103,092400,0,4975,4975,4975,4975,0
20231103,092300,0,4975,4975,4975,4975,0
20231103,092200,0,4975,4975,4975,4975,0
20231103,092100,0,4975,4975,4975,4975,0
20231103,092000,0,4975,4975,4975,4975,0
20231103,091900,0,4975,4975,4975,4975,0
20231103,091800,0,4975,4975,4975,4975,0
20231103,091700,0,4975,4975,4975,4975,0
20231103,091600,0,4975,4975,4975,4975,0
20231103,091500,0,4975,4975,4975,4975,0
20231103,091400,0,4975,4975,4975,4975,0
20231103,091300,0,4975,4975,4975,4975,0
20231103,091200,0,4975,4975,4975,4975,0
20231103,091100,0,4975,4975,4975,4975,0
20231103,091000,0,4975,4975,4975,4975,0
20231103,090900,0,4975,4975,4975,4975,0
20231103,090800,0,4975,4975,4975,4975,0
20231103,090700,0,4975,4975,4975,4975,0
20231103,090600,0,4975,4975,4975,4975,0
20231103,090500,0,4975,4975,4975,4975,0
20231103,090400,0,4975,4975,4975,4975,0
20231103,090300,0,4975,4975,4975,4975,0
20231103,090200,0,4975,4975,4975,4975,0
20231103,090100,0,4975,4975,4975,4975,0
20231103,090000,0,4975,4975,4975,4975,0