KissMeData/341310/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,210800,21684,900,799,900,799,27
20231103,210700,21684,900,900,900,900,0
20231103,210600,21684,900,900,900,900,0
20231103,210500,21684,900,900,900,900,0
20231103,210400,21684,900,900,900,900,0
20231103,210300,21684,900,900,900,900,0
20231103,210200,21684,900,900,900,900,0
20231103,210100,21684,900,900,900,900,0
20231103,210000,21684,900,900,900,900,0
20231103,205900,21684,900,900,900,900,0
20231103,205800,21684,900,900,900,900,0
20231103,205700,21684,900,900,900,900,0
20231103,205600,21684,900,900,900,900,0
20231103,205500,21684,900,900,900,900,0
20231103,205400,21684,900,900,900,900,0
20231103,205300,21684,900,900,900,900,0
20231103,205200,21684,900,900,900,900,0
20231103,205100,21684,900,900,900,900,0
20231103,205000,21684,900,900,900,900,0
20231103,204900,21684,900,900,900,900,0
20231103,204800,21684,900,900,900,900,0
20231103,204700,21684,900,900,900,900,0
20231103,204600,21684,900,900,900,900,0
20231103,204500,21684,900,900,900,900,0
20231103,204400,21684,900,900,900,900,0
20231103,204300,21684,900,900,900,900,0
20231103,204200,21684,900,900,900,900,0
20231103,204100,21684,900,900,900,900,0
20231103,204000,21684,900,900,900,900,0
20231103,203900,21684,900,900,900,900,0
20231103,203800,21684,900,799,900,799,27
20231103,203700,21684,900,900,900,900,0
20231103,203600,21684,900,900,900,900,0
20231103,203500,21684,900,900,900,900,0
20231103,203400,21684,900,900,900,900,0
20231103,203300,21684,900,900,900,900,0
20231103,203200,21684,900,900,900,900,0
20231103,203100,21684,900,900,900,900,0
20231103,203000,21684,900,900,900,900,0
20231103,202900,21684,900,900,900,900,0
20231103,202800,21684,900,900,900,900,0
20231103,202700,21684,900,900,900,900,0
20231103,202600,21684,900,900,900,900,0
20231103,202500,21684,900,900,900,900,0
20231103,202400,21684,900,900,900,900,0
20231103,202300,21684,900,900,900,900,0
20231103,202200,21684,900,900,900,900,0
20231103,202100,21684,900,900,900,900,0
20231103,202000,21684,900,900,900,900,0
20231103,201900,21684,900,900,900,900,0
20231103,201800,21684,900,900,900,900,0
20231103,201700,21684,900,900,900,900,0
20231103,201600,21684,900,900,900,900,0
20231103,201500,21684,900,900,900,900,0
20231103,201400,21684,900,900,900,900,0
20231103,201300,21684,900,900,900,900,0
20231103,201200,21684,900,900,900,900,0
20231103,201100,21684,900,900,900,900,0
20231103,201000,21684,900,900,900,900,0
20231103,200900,21684,900,900,900,900,0
20231103,200800,21684,900,799,900,799,27
20231103,200700,21684,900,900,900,900,0
20231103,200600,21684,900,900,900,900,0
20231103,200500,21684,900,900,900,900,0
20231103,200400,21684,900,900,900,900,0
20231103,200300,21684,900,900,900,900,0
20231103,200200,21684,900,900,900,900,0
20231103,200100,21684,900,900,900,900,0
20231103,200000,21684,900,900,900,900,0
20231103,195900,21684,900,900,900,900,0
20231103,195800,21684,900,900,900,900,0
20231103,195700,21684,900,900,900,900,0
20231103,195600,21684,900,900,900,900,0
20231103,195500,21684,900,900,900,900,0
20231103,195400,21684,900,900,900,900,0
20231103,195300,21684,900,900,900,900,0
20231103,195200,21684,900,900,900,900,0
20231103,195100,21684,900,900,900,900,0
20231103,195000,21684,900,900,900,900,0
20231103,194900,21684,900,900,900,900,0
20231103,194800,21684,900,900,900,900,0
20231103,194700,21684,900,900,900,900,0
20231103,194600,21684,900,900,900,900,0
20231103,194500,21684,900,900,900,900,0
20231103,194400,21684,900,900,900,900,0
20231103,194300,21684,900,900,900,900,0
20231103,194200,21684,900,900,900,900,0
20231103,194100,21684,900,900,900,900,0
20231103,194000,21684,900,900,900,900,0
20231103,193900,21684,900,900,900,900,0
20231103,193800,21684,900,799,900,799,27
20231103,193700,21684,900,900,900,900,0
20231103,193600,21684,900,900,900,900,0
20231103,193500,21684,900,900,900,900,0
20231103,193400,21684,900,900,900,900,0
20231103,193300,21684,900,900,900,900,0
20231103,193200,21684,900,900,900,900,0
20231103,193100,21684,900,900,900,900,0
20231103,193000,21684,900,900,900,900,0
20231103,192900,21684,900,900,900,900,0
20231103,192800,21684,900,900,900,900,0
20231103,192700,21684,900,900,900,900,0
20231103,192600,21684,900,900,900,900,0
20231103,192500,21684,900,900,900,900,0
20231103,192400,21684,900,900,900,900,0
20231103,192300,21684,900,900,900,900,0
20231103,192200,21684,900,900,900,900,0
20231103,192100,21684,900,900,900,900,0
20231103,192000,21684,900,900,900,900,0
20231103,191900,21684,900,900,900,900,0
20231103,191800,21684,900,900,900,900,0
20231103,191700,21684,900,900,900,900,0
20231103,191600,21684,900,900,900,900,0
20231103,191500,21684,900,900,900,900,0
20231103,191400,21684,900,900,900,900,0
20231103,191300,21684,900,900,900,900,0
20231103,191200,21684,900,900,900,900,0
20231103,191100,21684,900,900,900,900,0
20231103,191000,21684,900,900,900,900,0
20231103,190900,21684,900,900,900,900,0
20231103,190800,21684,900,799,900,799,27
20231103,190700,21684,900,900,900,900,0
20231103,190600,21684,900,900,900,900,0
20231103,190500,21684,900,900,900,900,0
20231103,190400,21684,900,900,900,900,0
20231103,190300,21684,900,900,900,900,0
20231103,190200,21684,900,900,900,900,0
20231103,190100,21684,900,900,900,900,0
20231103,190000,21684,900,900,900,900,0
20231103,185900,21684,900,900,900,900,0
20231103,185800,21684,900,900,900,900,0
20231103,185700,21684,900,900,900,900,0
20231103,185600,21684,900,900,900,900,0
20231103,185500,21684,900,900,900,900,0
20231103,185400,21684,900,900,900,900,0
20231103,185300,21684,900,900,900,900,0
20231103,185200,21684,900,900,900,900,0
20231103,185100,21684,900,900,900,900,0
20231103,185000,21684,900,900,900,900,0
20231103,184900,21684,900,900,900,900,0
20231103,184800,21684,900,900,900,900,0
20231103,184700,21684,900,900,900,900,0
20231103,184600,21684,900,900,900,900,0
20231103,184500,21684,900,900,900,900,0
20231103,184400,21684,900,900,900,900,0
20231103,184300,21684,900,900,900,900,0
20231103,184200,21684,900,900,900,900,0
20231103,184100,21684,900,900,900,900,0
20231103,184000,21684,900,900,900,900,0
20231103,183900,21684,900,900,900,900,0
20231103,183800,21684,900,799,900,799,27
20231103,183700,21684,900,900,900,900,0
20231103,183600,21684,900,900,900,900,0
20231103,183500,21684,900,900,900,900,0
20231103,183400,21684,900,900,900,900,0
20231103,183300,21684,900,900,900,900,0
20231103,183200,21684,900,900,900,900,0
20231103,183100,21684,900,900,900,900,0
20231103,183000,21684,900,900,900,900,0
20231103,182900,21684,900,900,900,900,0
20231103,182800,21684,900,900,900,900,0
20231103,182700,21684,900,900,900,900,0
20231103,182600,21684,900,900,900,900,0
20231103,182500,21684,900,900,900,900,0
20231103,182400,21684,900,900,900,900,0
20231103,182300,21684,900,900,900,900,0
20231103,182200,21684,900,900,900,900,0
20231103,182100,21684,900,900,900,900,0
20231103,182000,21684,900,900,900,900,0
20231103,181900,21684,900,900,900,900,0
20231103,181800,21684,900,900,900,900,0
20231103,181700,21684,900,900,900,900,0
20231103,181600,21684,900,900,900,900,0
20231103,181500,21684,900,900,900,900,0
20231103,181400,21684,900,900,900,900,0
20231103,181300,21684,900,900,900,900,0
20231103,181200,21684,900,900,900,900,0
20231103,181100,21684,900,900,900,900,0
20231103,181000,21684,900,900,900,900,0
20231103,180900,21684,900,900,900,900,0
20231103,180800,21684,900,799,900,799,27
20231103,180700,21684,900,900,900,900,0
20231103,180600,21684,900,900,900,900,0
20231103,180500,21684,900,900,900,900,0
20231103,180400,21684,900,900,900,900,0
20231103,180300,21684,900,900,900,900,0
20231103,180200,21684,900,900,900,900,0
20231103,180100,21684,900,900,900,900,0
20231103,180000,21684,900,900,900,900,0
20231103,175900,21684,900,900,900,900,0
20231103,175800,21684,900,900,900,900,0
20231103,175700,21684,900,900,900,900,0
20231103,175600,21684,900,900,900,900,0
20231103,175500,21684,900,900,900,900,0
20231103,175400,21684,900,900,900,900,0
20231103,175300,21684,900,900,900,900,0
20231103,175200,21684,900,900,900,900,0
20231103,175100,21684,900,900,900,900,0
20231103,175000,21684,900,900,900,900,0
20231103,174900,21684,900,900,900,900,0
20231103,174800,21684,900,900,900,900,0
20231103,174700,21684,900,900,900,900,0
20231103,174600,21684,900,900,900,900,0
20231103,174500,21684,900,900,900,900,0
20231103,174400,21684,900,900,900,900,0
20231103,174300,21684,900,900,900,900,0
20231103,174200,21684,900,900,900,900,0
20231103,174100,21684,900,900,900,900,0
20231103,174000,21684,900,900,900,900,0
20231103,173900,21684,900,900,900,900,0
20231103,173800,21684,900,799,900,799,27
20231103,173700,21684,900,900,900,900,0
20231103,173600,21684,900,900,900,900,0
20231103,173500,21684,900,900,900,900,0
20231103,173400,21684,900,900,900,900,0
20231103,173300,21684,900,900,900,900,0
20231103,173200,21684,900,900,900,900,0
20231103,173100,21684,900,900,900,900,0
20231103,173000,21684,900,900,900,900,0
20231103,172900,21684,900,900,900,900,0
20231103,172800,21684,900,900,900,900,0
20231103,172700,21684,900,900,900,900,0
20231103,172600,21684,900,900,900,900,0
20231103,172500,21684,900,900,900,900,0
20231103,172400,21684,900,900,900,900,0
20231103,172300,21684,900,900,900,900,0
20231103,172200,21684,900,900,900,900,0
20231103,172100,21684,900,900,900,900,0
20231103,172000,21684,900,900,900,900,0
20231103,171900,21684,900,900,900,900,0
20231103,171800,21684,900,900,900,900,0
20231103,171700,21684,900,900,900,900,0
20231103,171600,21684,900,900,900,900,0
20231103,171500,21684,900,900,900,900,0
20231103,171400,21684,900,900,900,900,0
20231103,171300,21684,900,900,900,900,0
20231103,171200,21684,900,900,900,900,0
20231103,171100,21684,900,900,900,900,0
20231103,171000,21684,900,900,900,900,0
20231103,170900,21684,900,900,900,900,0
20231103,170800,21684,900,799,900,799,27
20231103,170700,21684,900,900,900,900,0
20231103,170600,21684,900,900,900,900,0
20231103,170500,21684,900,900,900,900,0
20231103,170400,21684,900,900,900,900,0
20231103,170300,21684,900,900,900,900,0
20231103,170200,21684,900,900,900,900,0
20231103,170100,21684,900,900,900,900,0
20231103,170000,21684,900,900,900,900,0
20231103,165900,21684,900,900,900,900,0
20231103,165800,21684,900,900,900,900,0
20231103,165700,21684,900,900,900,900,0
20231103,165600,21684,900,900,900,900,0
20231103,165500,21684,900,900,900,900,0
20231103,165400,21684,900,900,900,900,0
20231103,165300,21684,900,900,900,900,0
20231103,165200,21684,900,900,900,900,0
20231103,165100,21684,900,900,900,900,0
20231103,165000,21684,900,900,900,900,0
20231103,164900,21684,900,900,900,900,0
20231103,164800,21684,900,900,900,900,0
20231103,164700,21684,900,900,900,900,0
20231103,164600,21684,900,900,900,900,0
20231103,164500,21684,900,900,900,900,0
20231103,164400,21684,900,900,900,900,0
20231103,164300,21684,900,900,900,900,0
20231103,164200,21684,900,900,900,900,0
20231103,164100,21684,900,900,900,900,0
20231103,164000,21684,900,900,900,900,0
20231103,163900,21684,900,900,900,900,0
20231103,163800,21684,900,799,900,799,27
20231103,163700,21684,900,900,900,900,0
20231103,163600,21684,900,900,900,900,0
20231103,163500,21684,900,900,900,900,0
20231103,163400,21684,900,900,900,900,0
20231103,163300,21684,900,900,900,900,0
20231103,163200,21684,900,900,900,900,0
20231103,163100,21684,900,900,900,900,0
20231103,163000,21684,900,900,900,900,0
20231103,162900,21684,900,900,900,900,0
20231103,162800,21684,900,900,900,900,0
20231103,162700,21684,900,900,900,900,0
20231103,162600,21684,900,900,900,900,0
20231103,162500,21684,900,900,900,900,0
20231103,162400,21684,900,900,900,900,0
20231103,162300,21684,900,900,900,900,0
20231103,162200,21684,900,900,900,900,0
20231103,162100,21684,900,900,900,900,0
20231103,162000,21684,900,900,900,900,0
20231103,161900,21684,900,900,900,900,0
20231103,161800,21684,900,900,900,900,0
20231103,161700,21684,900,900,900,900,0
20231103,161600,21684,900,900,900,900,0
20231103,161500,21684,900,900,900,900,0
20231103,161400,21684,900,900,900,900,0
20231103,161300,21684,900,900,900,900,0
20231103,161200,21684,900,900,900,900,0
20231103,161100,21684,900,900,900,900,0
20231103,161000,21684,900,900,900,900,0
20231103,160900,21684,900,900,900,900,0
20231103,160800,21684,900,799,900,799,27
20231103,160700,21684,900,900,900,900,0
20231103,160600,21684,900,900,900,900,0
20231103,160500,21684,900,900,900,900,0
20231103,160400,21684,900,900,900,900,0
20231103,160300,21684,900,900,900,900,0
20231103,160200,21684,900,900,900,900,0
20231103,160100,21684,900,900,900,900,0
20231103,160000,21684,900,900,900,900,0
20231103,155900,21684,900,900,900,900,0
20231103,155800,21684,900,900,900,900,0
20231103,155700,21684,900,900,900,900,0
20231103,155600,21684,900,900,900,900,0
20231103,155500,21684,900,900,900,900,0
20231103,155400,21684,900,900,900,900,0
20231103,155300,21684,900,900,900,900,0
20231103,155200,21684,900,900,900,900,0
20231103,155100,21684,900,900,900,900,0
20231103,155000,21684,900,900,900,900,0
20231103,154900,21684,900,900,900,900,0
20231103,154800,21684,900,900,900,900,0
20231103,154700,21684,900,900,900,900,0
20231103,154600,21684,900,900,900,900,0
20231103,154500,21684,900,900,900,900,0
20231103,154400,21684,900,900,900,900,0
20231103,154300,21684,900,900,900,900,0
20231103,154200,21684,900,900,900,900,0
20231103,154100,21684,900,900,900,900,0
20231103,154000,21684,900,900,900,900,0
20231103,153900,21684,900,900,900,900,0
20231103,153800,21684,900,799,900,799,27
20231103,153700,21684,900,900,900,900,0
20231103,153600,21684,900,900,900,900,0
20231103,153500,21684,900,900,900,900,0
20231103,153400,21684,900,900,900,900,0
20231103,153300,21684,900,900,900,900,0
20231103,153200,21684,900,900,900,900,0
20231103,153100,21684,900,900,900,900,0
20231103,153000,21684,900,900,900,900,0
20231103,152900,21684,900,900,900,900,0
20231103,152800,21684,900,900,900,900,0
20231103,152700,21684,900,900,900,900,0
20231103,152600,21684,900,900,900,900,0
20231103,152500,21684,900,900,900,900,0
20231103,152400,21684,900,900,900,900,0
20231103,152300,21684,900,900,900,900,0
20231103,152200,21684,900,900,900,900,0
20231103,152100,21684,900,900,900,900,0
20231103,152000,21684,900,900,900,900,0
20231103,151900,21684,900,900,900,900,0
20231103,151800,21684,900,900,900,900,0
20231103,151700,21684,900,900,900,900,0
20231103,151600,21684,900,900,900,900,0
20231103,151500,21684,900,900,900,900,0
20231103,151400,21684,900,900,900,900,0
20231103,151300,21684,900,900,900,900,0
20231103,151200,21684,900,900,900,900,0
20231103,151100,21684,900,900,900,900,0
20231103,151000,21684,900,900,900,900,0
20231103,150900,21684,900,900,900,900,0
20231103,150800,21684,900,900,900,900,0
20231103,150700,21684,900,900,900,900,0
20231103,150600,21684,900,900,900,900,0
20231103,150500,21684,900,900,900,900,0
20231103,150400,21684,900,900,900,900,0
20231103,150300,21684,900,900,900,900,0
20231103,150200,21684,900,900,900,900,0
20231103,150100,21684,900,900,900,900,0
20231103,150000,21684,900,900,900,900,0
20231103,145900,21684,900,900,900,900,0
20231103,145800,21684,900,900,900,900,0
20231103,145700,21684,900,900,900,900,0
20231103,145600,21684,900,900,900,900,0
20231103,145500,21684,900,900,900,900,0
20231103,145400,21684,900,900,900,900,0
20231103,145300,21684,900,900,900,900,0
20231103,145200,21684,900,900,900,900,0
20231103,145100,21684,900,900,900,900,0
20231103,145000,21684,900,900,900,900,0
20231103,144900,21684,900,900,900,900,0
20231103,144800,21684,900,900,900,900,0
20231103,144700,21684,900,900,900,900,0
20231103,144600,21684,900,900,900,900,0
20231103,144500,21684,900,900,900,900,0
20231103,144400,21684,900,900,900,900,0
20231103,144300,21684,900,900,900,900,0
20231103,144200,21684,900,900,900,900,0
20231103,144100,21684,900,900,900,900,0
20231103,144000,21684,900,900,900,900,0
20231103,143900,21684,900,900,900,900,0
20231103,143800,21684,900,900,900,900,0
20231103,143700,21684,900,900,900,900,0
20231103,143600,21684,900,900,900,900,0
20231103,143500,21684,900,900,900,900,0
20231103,143400,21684,900,900,900,900,0
20231103,143300,21684,900,900,900,900,0
20231103,143200,21684,900,900,900,900,0
20231103,143100,21684,900,900,900,900,0
20231103,143000,21684,900,900,900,900,0
20231103,142900,21684,900,900,900,900,0
20231103,142800,21684,900,900,900,900,0
20231103,142700,21684,900,900,900,900,0
20231103,142600,21684,900,900,900,900,0
20231103,142500,21684,900,900,900,900,0
20231103,142400,21684,900,900,900,900,0
20231103,142300,21684,900,900,900,900,0
20231103,142200,21684,900,900,900,900,0
20231103,142100,21684,900,900,900,900,0
20231103,142000,21684,900,900,900,900,0
20231103,141900,21684,900,900,900,900,0
20231103,141800,21684,900,900,900,900,0
20231103,141700,21684,900,900,900,900,0
20231103,141600,21684,900,900,900,900,0
20231103,141500,21684,900,900,900,900,0
20231103,141400,21684,900,900,900,900,0
20231103,141300,21684,900,900,900,900,0
20231103,141200,21684,900,900,900,900,0
20231103,141100,21684,900,900,900,900,0
20231103,141000,21684,900,900,900,900,0
20231103,140900,21684,900,900,900,900,0
20231103,140800,21684,900,900,900,900,0
20231103,140700,21684,900,900,900,900,0
20231103,140600,21684,900,900,900,900,0
20231103,140500,21684,900,900,900,900,0
20231103,140400,21684,900,900,900,900,0
20231103,140300,21684,900,900,900,900,0
20231103,140200,21684,900,900,900,900,0
20231103,140100,21684,900,900,900,900,0
20231103,140000,21684,900,900,900,900,0
20231103,135900,21684,900,900,900,900,0
20231103,135800,21684,900,900,900,900,0
20231103,135700,21684,900,900,900,900,0
20231103,135600,21684,900,900,900,900,0
20231103,135500,21684,900,900,900,900,0
20231103,135400,21684,900,900,900,900,0
20231103,135300,21684,900,900,900,900,0
20231103,135200,21684,900,900,900,900,0
20231103,135100,21684,900,900,900,900,0
20231103,135000,21684,900,900,900,900,0
20231103,134900,21684,900,900,900,900,0
20231103,134800,21684,900,900,900,900,0
20231103,134700,21684,900,900,900,900,0
20231103,134600,21684,900,900,900,900,0
20231103,134500,21684,900,900,900,900,0
20231103,134400,21684,900,900,900,900,0
20231103,134300,21684,900,900,900,900,0
20231103,134200,21684,900,900,900,900,0
20231103,134100,21684,900,900,900,900,0
20231103,134000,21684,900,900,900,900,0
20231103,133900,21684,900,900,900,900,0
20231103,133800,21684,900,900,900,900,0
20231103,133700,21684,900,900,900,900,0
20231103,133600,21684,900,900,900,900,0
20231103,133500,21684,900,900,900,900,0
20231103,133400,21684,900,900,900,900,0
20231103,133300,21684,900,900,900,900,0
20231103,133200,21684,900,900,900,900,0
20231103,133100,21684,900,900,900,900,0
20231103,133000,21684,900,900,900,900,0
20231103,132900,21684,900,900,900,900,0
20231103,132800,21684,900,900,900,900,0
20231103,132700,21684,900,900,900,900,0
20231103,132600,21684,900,900,900,900,0
20231103,132500,21684,900,900,900,900,0
20231103,132400,21684,900,900,900,900,0
20231103,132300,21684,900,900,900,900,0
20231103,132200,21684,900,900,900,900,0
20231103,132100,21684,900,900,900,900,0
20231103,132000,21684,900,900,900,900,0
20231103,131900,21684,900,900,900,900,0
20231103,131800,21684,900,900,900,900,0
20231103,131700,21684,900,900,900,900,0
20231103,131600,21684,900,900,900,900,0
20231103,131500,21684,900,900,900,900,0
20231103,131400,21684,900,900,900,900,0
20231103,131300,21684,900,900,900,900,0
20231103,131200,21684,900,900,900,900,0
20231103,131100,21684,900,900,900,900,0
20231103,131000,21684,900,900,900,900,0
20231103,130900,21684,900,900,900,900,0
20231103,130800,21684,900,900,900,900,0
20231103,130700,21684,900,900,900,900,0
20231103,130600,21684,900,900,900,900,0
20231103,130500,21684,900,900,900,900,0
20231103,130400,21684,900,900,900,900,0
20231103,130300,21684,900,900,900,900,0
20231103,130200,21684,900,900,900,900,0
20231103,130100,21684,900,900,900,900,0
20231103,130000,21684,900,900,900,900,0
20231103,125900,21684,900,900,900,900,0
20231103,125800,21684,900,900,900,900,0
20231103,125700,21684,900,900,900,900,0
20231103,125600,21684,900,900,900,900,0
20231103,125500,21684,900,900,900,900,0
20231103,125400,21684,900,900,900,900,0
20231103,125300,21684,900,900,900,900,0
20231103,125200,21684,900,900,900,900,0
20231103,125100,21684,900,900,900,900,0
20231103,125000,21684,900,900,900,900,0
20231103,124900,21684,900,900,900,900,0
20231103,124800,21684,900,900,900,900,0
20231103,124700,21684,900,900,900,900,0
20231103,124600,21684,900,900,900,900,0
20231103,124500,21684,900,900,900,900,0
20231103,124400,21684,900,900,900,900,0
20231103,124300,21684,900,900,900,900,0
20231103,124200,21684,900,900,900,900,0
20231103,124100,21684,900,900,900,900,0
20231103,124000,21684,900,900,900,900,0
20231103,123900,21684,900,900,900,900,0
20231103,123800,21684,900,900,900,900,0
20231103,123700,21684,900,900,900,900,0
20231103,123600,21684,900,900,900,900,0
20231103,123500,21684,900,900,900,900,0
20231103,123400,21684,900,900,900,900,0
20231103,123300,21684,900,900,900,900,0
20231103,123200,21684,900,900,900,900,0
20231103,123100,21684,900,900,900,900,0
20231103,123000,21684,900,900,900,900,0
20231103,122900,21684,900,900,900,900,0
20231103,122800,21684,900,900,900,900,0
20231103,122700,21684,900,900,900,900,0
20231103,122600,21684,900,900,900,900,0
20231103,122500,21684,900,900,900,900,0
20231103,122400,21684,900,900,900,900,0
20231103,122300,21684,900,900,900,900,0
20231103,122200,21684,900,900,900,900,0
20231103,122100,21684,900,900,900,900,0
20231103,122000,21684,900,900,900,900,0
20231103,121900,21684,900,900,900,900,0
20231103,121800,21684,900,900,900,900,0
20231103,121700,21684,900,900,900,900,0
20231103,121600,21684,900,900,900,900,0
20231103,121500,21684,900,900,900,900,0
20231103,121400,21684,900,900,900,900,0
20231103,121300,21684,900,900,900,900,0
20231103,121200,21684,900,900,900,900,0
20231103,121100,21684,900,900,900,900,0
20231103,121000,21684,900,900,900,900,0
20231103,120900,21684,900,900,900,900,0
20231103,120800,21684,900,900,900,900,0
20231103,120700,21684,900,900,900,900,0
20231103,120600,21684,900,900,900,900,0
20231103,120500,21684,900,900,900,900,0
20231103,120400,21684,900,900,900,900,0
20231103,120300,21684,900,900,900,900,0
20231103,120200,21684,900,900,900,900,0
20231103,120100,21684,900,900,900,900,0
20231103,120000,21684,900,900,900,900,0
20231103,115900,21684,900,900,900,900,0
20231103,115800,21684,900,900,900,900,0
20231103,115700,21684,900,900,900,900,0
20231103,115600,21684,900,900,900,900,0
20231103,115500,21684,900,900,900,900,0
20231103,115400,21684,900,900,900,900,0
20231103,115300,21684,900,900,900,900,0
20231103,115200,21684,900,900,900,900,0
20231103,115100,21684,900,900,900,900,0
20231103,115000,21684,900,900,900,900,0
20231103,114900,21684,900,900,900,900,0
20231103,114800,21684,900,900,900,900,0
20231103,114700,21684,900,900,900,900,0
20231103,114600,21684,900,900,900,900,0
20231103,114500,21684,900,900,900,900,0
20231103,114400,21684,900,900,900,900,0
20231103,114300,21684,900,900,900,900,0
20231103,114200,21684,900,900,900,900,0
20231103,114100,21684,900,900,900,900,0
20231103,114000,21684,900,900,900,900,0
20231103,113900,21684,900,900,900,900,0
20231103,113800,21684,900,900,900,900,0
20231103,113700,21684,900,900,900,900,0
20231103,113600,21684,900,900,900,900,0
20231103,113500,21684,900,900,900,900,0
20231103,113400,21684,900,900,900,900,0
20231103,113300,21684,900,900,900,900,0
20231103,113200,21684,900,900,900,900,0
20231103,113100,21684,900,900,900,900,0
20231103,113000,21684,900,900,900,900,0
20231103,112900,21684,900,900,900,900,0
20231103,112800,21684,900,900,900,900,0
20231103,112700,21684,900,900,900,900,0
20231103,112600,21684,900,900,900,900,0
20231103,112500,21684,900,900,900,900,0
20231103,112400,21684,900,900,900,900,0
20231103,112300,21684,900,900,900,900,0
20231103,112200,21684,900,900,900,900,0
20231103,112100,21684,900,900,900,900,0
20231103,112000,21684,900,900,900,900,0
20231103,111900,21684,900,900,900,900,0
20231103,111800,21684,900,900,900,900,0
20231103,111700,21684,900,900,900,900,0
20231103,111600,21684,900,900,900,900,0
20231103,111500,21684,900,900,900,900,0
20231103,111400,21684,900,900,900,900,0
20231103,111300,21684,900,900,900,900,0
20231103,111200,21684,900,900,900,900,0
20231103,111100,21684,900,900,900,900,0
20231103,111000,21684,900,900,900,900,0
20231103,110900,21684,900,900,900,900,0
20231103,110800,21684,900,900,900,900,0
20231103,110700,21684,900,900,900,900,0
20231103,110600,21684,900,900,900,900,0
20231103,110500,21684,900,900,900,900,0
20231103,110400,21684,900,900,900,900,0
20231103,110300,21684,900,900,900,900,0
20231103,110200,21684,900,900,900,900,0
20231103,110100,21684,900,900,900,900,0
20231103,110000,21684,900,900,900,900,0
20231103,105900,21684,900,900,900,900,0
20231103,105800,21684,900,900,900,900,0
20231103,105700,21684,900,900,900,900,0
20231103,105600,21684,900,900,900,900,0
20231103,105500,21684,900,900,900,900,0
20231103,105400,21684,900,900,900,900,0
20231103,105300,21684,900,900,900,900,0
20231103,105200,21684,900,900,900,900,0
20231103,105100,21684,900,900,900,900,0
20231103,105000,21684,900,900,900,900,0
20231103,104900,21684,900,900,900,900,0
20231103,104800,21684,900,900,900,900,0
20231103,104700,21684,900,900,900,900,0
20231103,104600,21684,900,900,900,900,0
20231103,104500,21684,900,900,900,900,0
20231103,104400,21684,900,900,900,900,0
20231103,104300,21684,900,900,900,900,0
20231103,104200,21684,900,900,900,900,0
20231103,104100,21684,900,900,900,900,0
20231103,104000,21684,900,900,900,900,0
20231103,103900,21684,900,900,900,900,0
20231103,103800,21684,900,900,900,900,0
20231103,103700,21684,900,900,900,900,0
20231103,103600,21684,900,900,900,900,0
20231103,103500,21684,900,900,900,900,0
20231103,103400,21684,900,900,900,900,0
20231103,103300,21684,900,900,900,900,0
20231103,103200,21684,900,900,900,900,0
20231103,103100,21684,900,900,900,900,0
20231103,103000,21684,900,900,900,900,0
20231103,102900,21684,900,900,900,900,0
20231103,102800,21684,900,900,900,900,0
20231103,102700,21684,900,900,900,900,0
20231103,102600,21684,900,900,900,900,0
20231103,102500,21684,900,900,900,900,0
20231103,102400,21684,900,900,900,900,0
20231103,102300,21684,900,900,900,900,0
20231103,102200,21684,900,900,900,900,0
20231103,102100,21684,900,900,900,900,0
20231103,102000,21684,900,900,900,900,0
20231103,101900,21684,900,900,900,900,0
20231103,101800,21684,900,900,900,900,0
20231103,101700,21684,900,900,900,900,0
20231103,101600,21684,900,900,900,900,0
20231103,101500,21684,900,900,900,900,0
20231103,101400,21684,900,900,900,900,0
20231103,101300,21684,900,900,900,900,0
20231103,101200,21684,900,900,900,900,0
20231103,101100,21684,900,900,900,900,0
20231103,101000,21684,900,900,900,900,0
20231103,100900,21684,900,900,900,900,0
20231103,100800,21684,900,900,900,900,0
20231103,100700,21684,900,900,900,900,0
20231103,100600,21684,900,900,900,900,0
20231103,100500,21684,900,900,900,900,0
20231103,100400,21684,900,900,900,900,0
20231103,100300,21684,900,900,900,900,0
20231103,100200,21684,900,900,900,900,0
20231103,100100,21684,900,900,900,900,0
20231103,100000,21684,900,900,900,900,0
20231103,095900,21684,900,900,900,900,0
20231103,095800,21684,900,900,900,900,0
20231103,095700,21684,900,900,900,900,0
20231103,095600,21684,900,900,900,900,0
20231103,095500,21684,900,900,900,900,0
20231103,095400,21684,900,900,900,900,0
20231103,095300,21684,900,900,900,900,0
20231103,095200,21684,900,900,900,900,0
20231103,095100,21684,900,900,900,900,0
20231103,095000,21684,900,900,900,900,0
20231103,094900,21684,900,900,900,900,0
20231103,094800,21684,900,900,900,900,0
20231103,094700,21684,900,900,900,900,0
20231103,094600,21684,900,900,900,900,0
20231103,094500,21684,900,900,900,900,0
20231103,094400,21684,900,900,900,900,0
20231103,094300,21684,900,900,900,900,0
20231103,094200,21684,900,900,900,900,0
20231103,094100,21684,900,900,900,900,0
20231103,094000,21684,900,900,900,900,0
20231103,093900,21684,900,900,900,900,0
20231103,093800,21684,900,900,900,900,0
20231103,093700,21684,900,900,900,900,0
20231103,093600,21684,900,900,900,900,0
20231103,093500,21684,900,900,900,900,0
20231103,093400,21684,900,900,900,900,0
20231103,093300,21684,900,900,900,900,0
20231103,093200,21684,900,900,900,900,0
20231103,093100,21684,900,900,900,900,0
20231103,093000,21684,900,900,900,900,0
20231103,092900,21684,900,900,900,900,0
20231103,092800,21684,900,900,900,900,0
20231103,092700,21684,900,900,900,900,0
20231103,092600,21684,900,900,900,900,0
20231103,092500,21684,900,900,900,900,0
20231103,092400,21684,900,900,900,900,0
20231103,092300,21684,900,900,900,900,0
20231103,092200,21684,900,900,900,900,0
20231103,092100,21684,900,900,900,900,0
20231103,092000,21684,900,900,900,900,0
20231103,091900,21684,900,900,900,900,0
20231103,091800,21684,900,900,900,900,0
20231103,091700,21684,900,900,900,900,0
20231103,091600,21684,900,900,900,900,0
20231103,091500,21684,900,900,900,900,0
20231103,091400,21684,900,900,900,900,0
20231103,091300,21684,900,900,900,900,0
20231103,091200,21684,900,900,900,900,0
20231103,091100,21684,900,900,900,900,0
20231103,091000,21684,900,900,900,900,0
20231103,090900,21684,900,900,900,900,0
20231103,090800,21684,900,900,900,900,0
20231103,090700,21684,900,900,900,900,0
20231103,090600,21684,900,900,900,900,0
20231103,090500,21684,900,900,900,900,0
20231103,090400,21684,900,900,900,900,0
20231103,090300,21684,900,900,900,900,0
20231103,090200,21684,900,900,900,900,0
20231103,090100,21684,900,900,900,900,0
20231103,090000,21684,900,799,900,799,27