KissMeData/456570/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,213200,586190,8340,8000,8340,8000,60
20231102,213100,586190,8340,8340,8340,8340,0
20231102,213000,586190,8340,8340,8340,8340,0
20231102,212900,586190,8340,8340,8340,8340,0
20231102,212800,586190,8340,8340,8340,8340,0
20231102,212700,586190,8340,8340,8340,8340,0
20231102,212600,586190,8340,8340,8340,8340,0
20231102,212500,586190,8340,8340,8340,8340,0
20231102,212400,586190,8340,8340,8340,8340,0
20231102,212300,586190,8340,8340,8340,8340,0
20231102,212200,586190,8340,8340,8340,8340,0
20231102,212100,586190,8340,8340,8340,8340,0
20231102,212000,586190,8340,8340,8340,8340,0
20231102,211900,586190,8340,8340,8340,8340,0
20231102,211800,586190,8340,8340,8340,8340,0
20231102,211700,586190,8340,8340,8340,8340,0
20231102,211600,586190,8340,8340,8340,8340,0
20231102,211500,586190,8340,8340,8340,8340,0
20231102,211400,586190,8340,8340,8340,8340,0
20231102,211300,586190,8340,8340,8340,8340,0
20231102,211200,586190,8340,8340,8340,8340,0
20231102,211100,586190,8340,8340,8340,8340,0
20231102,211000,586190,8340,8340,8340,8340,0
20231102,210900,586190,8340,8340,8340,8340,0
20231102,210800,586190,8340,8340,8340,8340,0
20231102,210700,586190,8340,8340,8340,8340,0
20231102,210600,586190,8340,8340,8340,8340,0
20231102,210500,586190,8340,8340,8340,8340,0
20231102,210400,586190,8340,8340,8340,8340,0
20231102,210300,586190,8340,8340,8340,8340,0
20231102,210200,586190,8340,8000,8340,8000,60
20231102,210100,586190,8340,8340,8340,8340,0
20231102,210000,586190,8340,8340,8340,8340,0
20231102,205900,586190,8340,8340,8340,8340,0
20231102,205800,586190,8340,8340,8340,8340,0
20231102,205700,586190,8340,8340,8340,8340,0
20231102,205600,586190,8340,8340,8340,8340,0
20231102,205500,586190,8340,8340,8340,8340,0
20231102,205400,586190,8340,8340,8340,8340,0
20231102,205300,586190,8340,8340,8340,8340,0
20231102,205200,586190,8340,8340,8340,8340,0
20231102,205100,586190,8340,8340,8340,8340,0
20231102,205000,586190,8340,8340,8340,8340,0
20231102,204900,586190,8340,8340,8340,8340,0
20231102,204800,586190,8340,8340,8340,8340,0
20231102,204700,586190,8340,8340,8340,8340,0
20231102,204600,586190,8340,8340,8340,8340,0
20231102,204500,586190,8340,8340,8340,8340,0
20231102,204400,586190,8340,8340,8340,8340,0
20231102,204300,586190,8340,8340,8340,8340,0
20231102,204200,586190,8340,8340,8340,8340,0
20231102,204100,586190,8340,8340,8340,8340,0
20231102,204000,586190,8340,8340,8340,8340,0
20231102,203900,586190,8340,8340,8340,8340,0
20231102,203800,586190,8340,8340,8340,8340,0
20231102,203700,586190,8340,8340,8340,8340,0
20231102,203600,586190,8340,8340,8340,8340,0
20231102,203500,586190,8340,8340,8340,8340,0
20231102,203400,586190,8340,8340,8340,8340,0
20231102,203300,586190,8340,8340,8340,8340,0
20231102,203200,586190,8340,8000,8340,8000,60
20231102,203100,586190,8340,8340,8340,8340,0
20231102,203000,586190,8340,8340,8340,8340,0
20231102,202900,586190,8340,8340,8340,8340,0
20231102,202800,586190,8340,8340,8340,8340,0
20231102,202700,586190,8340,8340,8340,8340,0
20231102,202600,586190,8340,8340,8340,8340,0
20231102,202500,586190,8340,8340,8340,8340,0
20231102,202400,586190,8340,8340,8340,8340,0
20231102,202300,586190,8340,8340,8340,8340,0
20231102,202200,586190,8340,8340,8340,8340,0
20231102,202100,586190,8340,8340,8340,8340,0
20231102,202000,586190,8340,8340,8340,8340,0
20231102,201900,586190,8340,8340,8340,8340,0
20231102,201800,586190,8340,8340,8340,8340,0
20231102,201700,586190,8340,8340,8340,8340,0
20231102,201600,586190,8340,8340,8340,8340,0
20231102,201500,586190,8340,8340,8340,8340,0
20231102,201400,586190,8340,8340,8340,8340,0
20231102,201300,586190,8340,8340,8340,8340,0
20231102,201200,586190,8340,8340,8340,8340,0
20231102,201100,586190,8340,8340,8340,8340,0
20231102,201000,586190,8340,8340,8340,8340,0
20231102,200900,586190,8340,8340,8340,8340,0
20231102,200800,586190,8340,8340,8340,8340,0
20231102,200700,586190,8340,8340,8340,8340,0
20231102,200600,586190,8340,8340,8340,8340,0
20231102,200500,586190,8340,8340,8340,8340,0
20231102,200400,586190,8340,8340,8340,8340,0
20231102,200300,586190,8340,8340,8340,8340,0
20231102,200200,586190,8340,8000,8340,8000,60
20231102,200100,586190,8340,8340,8340,8340,0
20231102,200000,586190,8340,8340,8340,8340,0
20231102,195900,586190,8340,8340,8340,8340,0
20231102,195800,586190,8340,8340,8340,8340,0
20231102,195700,586190,8340,8340,8340,8340,0
20231102,195600,586190,8340,8340,8340,8340,0
20231102,195500,586190,8340,8340,8340,8340,0
20231102,195400,586190,8340,8340,8340,8340,0
20231102,195300,586190,8340,8340,8340,8340,0
20231102,195200,586190,8340,8340,8340,8340,0
20231102,195100,586190,8340,8340,8340,8340,0
20231102,195000,586190,8340,8340,8340,8340,0
20231102,194900,586190,8340,8340,8340,8340,0
20231102,194800,586190,8340,8340,8340,8340,0
20231102,194700,586190,8340,8340,8340,8340,0
20231102,194600,586190,8340,8340,8340,8340,0
20231102,194500,586190,8340,8340,8340,8340,0
20231102,194400,586190,8340,8340,8340,8340,0
20231102,194300,586190,8340,8340,8340,8340,0
20231102,194200,586190,8340,8340,8340,8340,0
20231102,194100,586190,8340,8340,8340,8340,0
20231102,194000,586190,8340,8340,8340,8340,0
20231102,193900,586190,8340,8340,8340,8340,0
20231102,193800,586190,8340,8340,8340,8340,0
20231102,193700,586190,8340,8340,8340,8340,0
20231102,193600,586190,8340,8340,8340,8340,0
20231102,193500,586190,8340,8340,8340,8340,0
20231102,193400,586190,8340,8340,8340,8340,0
20231102,193300,586190,8340,8340,8340,8340,0
20231102,193200,586190,8340,8000,8340,8000,60
20231102,193100,586190,8340,8340,8340,8340,0
20231102,193000,586190,8340,8340,8340,8340,0
20231102,192900,586190,8340,8340,8340,8340,0
20231102,192800,586190,8340,8340,8340,8340,0
20231102,192700,586190,8340,8340,8340,8340,0
20231102,192600,586190,8340,8340,8340,8340,0
20231102,192500,586190,8340,8340,8340,8340,0
20231102,192400,586190,8340,8340,8340,8340,0
20231102,192300,586190,8340,8340,8340,8340,0
20231102,192200,586190,8340,8340,8340,8340,0
20231102,192100,586190,8340,8340,8340,8340,0
20231102,192000,586190,8340,8340,8340,8340,0
20231102,191900,586190,8340,8340,8340,8340,0
20231102,191800,586190,8340,8340,8340,8340,0
20231102,191700,586190,8340,8340,8340,8340,0
20231102,191600,586190,8340,8340,8340,8340,0
20231102,191500,586190,8340,8340,8340,8340,0
20231102,191400,586190,8340,8340,8340,8340,0
20231102,191300,586190,8340,8340,8340,8340,0
20231102,191200,586190,8340,8340,8340,8340,0
20231102,191100,586190,8340,8340,8340,8340,0
20231102,191000,586190,8340,8340,8340,8340,0
20231102,190900,586190,8340,8340,8340,8340,0
20231102,190800,586190,8340,8340,8340,8340,0
20231102,190700,586190,8340,8340,8340,8340,0
20231102,190600,586190,8340,8340,8340,8340,0
20231102,190500,586190,8340,8340,8340,8340,0
20231102,190400,586190,8340,8340,8340,8340,0
20231102,190300,586190,8340,8340,8340,8340,0
20231102,190200,586190,8340,8000,8340,8000,60
20231102,190100,586190,8340,8340,8340,8340,0
20231102,190000,586190,8340,8340,8340,8340,0
20231102,185900,586190,8340,8340,8340,8340,0
20231102,185800,586190,8340,8340,8340,8340,0
20231102,185700,586190,8340,8340,8340,8340,0
20231102,185600,586190,8340,8340,8340,8340,0
20231102,185500,586190,8340,8340,8340,8340,0
20231102,185400,586190,8340,8340,8340,8340,0
20231102,185300,586190,8340,8340,8340,8340,0
20231102,185200,586190,8340,8340,8340,8340,0
20231102,185100,586190,8340,8340,8340,8340,0
20231102,185000,586190,8340,8340,8340,8340,0
20231102,184900,586190,8340,8340,8340,8340,0
20231102,184800,586190,8340,8340,8340,8340,0
20231102,184700,586190,8340,8340,8340,8340,0
20231102,184600,586190,8340,8340,8340,8340,0
20231102,184500,586190,8340,8340,8340,8340,0
20231102,184400,586190,8340,8340,8340,8340,0
20231102,184300,586190,8340,8340,8340,8340,0
20231102,184200,586190,8340,8340,8340,8340,0
20231102,184100,586190,8340,8340,8340,8340,0
20231102,184000,586190,8340,8340,8340,8340,0
20231102,183900,586190,8340,8340,8340,8340,0
20231102,183800,586190,8340,8340,8340,8340,0
20231102,183700,586190,8340,8340,8340,8340,0
20231102,183600,586190,8340,8340,8340,8340,0
20231102,183500,586190,8340,8340,8340,8340,0
20231102,183400,586190,8340,8340,8340,8340,0
20231102,183300,586190,8340,8340,8340,8340,0
20231102,183200,586190,8340,8000,8340,8000,60
20231102,183100,586190,8340,8340,8340,8340,0
20231102,183000,586190,8340,8340,8340,8340,0
20231102,182900,586190,8340,8340,8340,8340,0
20231102,182800,586190,8340,8340,8340,8340,0
20231102,182700,586190,8340,8340,8340,8340,0
20231102,182600,586190,8340,8340,8340,8340,0
20231102,182500,586190,8340,8340,8340,8340,0
20231102,182400,586190,8340,8340,8340,8340,0
20231102,182300,586190,8340,8340,8340,8340,0
20231102,182200,586190,8340,8340,8340,8340,0
20231102,182100,586190,8340,8340,8340,8340,0
20231102,182000,586190,8340,8340,8340,8340,0
20231102,181900,586190,8340,8340,8340,8340,0
20231102,181800,586190,8340,8340,8340,8340,0
20231102,181700,586190,8340,8340,8340,8340,0
20231102,181600,586190,8340,8340,8340,8340,0
20231102,181500,586190,8340,8340,8340,8340,0
20231102,181400,586190,8340,8340,8340,8340,0
20231102,181300,586190,8340,8340,8340,8340,0
20231102,181200,586190,8340,8340,8340,8340,0
20231102,181100,586190,8340,8340,8340,8340,0
20231102,181000,586190,8340,8340,8340,8340,0
20231102,180900,586190,8340,8340,8340,8340,0
20231102,180800,586190,8340,8340,8340,8340,0
20231102,180700,586190,8340,8340,8340,8340,0
20231102,180600,586190,8340,8340,8340,8340,0
20231102,180500,586190,8340,8340,8340,8340,0
20231102,180400,586190,8340,8340,8340,8340,0
20231102,180300,586190,8340,8340,8340,8340,0
20231102,180200,586190,8340,8000,8340,8000,60
20231102,180100,586190,8340,8340,8340,8340,0
20231102,180000,586190,8340,8340,8340,8340,0
20231102,175900,586190,8340,8340,8340,8340,0
20231102,175800,586190,8340,8340,8340,8340,0
20231102,175700,586190,8340,8340,8340,8340,0
20231102,175600,586190,8340,8340,8340,8340,0
20231102,175500,586190,8340,8340,8340,8340,0
20231102,175400,586190,8340,8340,8340,8340,0
20231102,175300,586190,8340,8340,8340,8340,0
20231102,175200,586190,8340,8340,8340,8340,0
20231102,175100,586190,8340,8340,8340,8340,0
20231102,175000,586190,8340,8340,8340,8340,0
20231102,174900,586190,8340,8340,8340,8340,0
20231102,174800,586190,8340,8340,8340,8340,0
20231102,174700,586190,8340,8340,8340,8340,0
20231102,174600,586190,8340,8340,8340,8340,0
20231102,174500,586190,8340,8340,8340,8340,0
20231102,174400,586190,8340,8340,8340,8340,0
20231102,174300,586190,8340,8340,8340,8340,0
20231102,174200,586190,8340,8340,8340,8340,0
20231102,174100,586190,8340,8340,8340,8340,0
20231102,174000,586190,8340,8340,8340,8340,0
20231102,173900,586190,8340,8340,8340,8340,0
20231102,173800,586190,8340,8340,8340,8340,0
20231102,173700,586190,8340,8340,8340,8340,0
20231102,173600,586190,8340,8340,8340,8340,0
20231102,173500,586190,8340,8340,8340,8340,0
20231102,173400,586190,8340,8340,8340,8340,0
20231102,173300,586190,8340,8340,8340,8340,0
20231102,173200,586190,8340,8000,8340,8000,60
20231102,173100,586190,8340,8340,8340,8340,0
20231102,173000,586190,8340,8340,8340,8340,0
20231102,172900,586190,8340,8340,8340,8340,0
20231102,172800,586190,8340,8340,8340,8340,0
20231102,172700,586190,8340,8340,8340,8340,0
20231102,172600,586190,8340,8340,8340,8340,0
20231102,172500,586190,8340,8340,8340,8340,0
20231102,172400,586190,8340,8340,8340,8340,0
20231102,172300,586190,8340,8340,8340,8340,0
20231102,172200,586190,8340,8340,8340,8340,0
20231102,172100,586190,8340,8340,8340,8340,0
20231102,172000,586190,8340,8340,8340,8340,0
20231102,171900,586190,8340,8340,8340,8340,0
20231102,171800,586190,8340,8340,8340,8340,0
20231102,171700,586190,8340,8340,8340,8340,0
20231102,171600,586190,8340,8340,8340,8340,0
20231102,171500,586190,8340,8340,8340,8340,0
20231102,171400,586190,8340,8340,8340,8340,0
20231102,171300,586190,8340,8340,8340,8340,0
20231102,171200,586190,8340,8340,8340,8340,0
20231102,171100,586190,8340,8340,8340,8340,0
20231102,171000,586190,8340,8340,8340,8340,0
20231102,170900,586190,8340,8340,8340,8340,0
20231102,170800,586190,8340,8340,8340,8340,0
20231102,170700,586190,8340,8340,8340,8340,0
20231102,170600,586190,8340,8340,8340,8340,0
20231102,170500,586190,8340,8340,8340,8340,0
20231102,170400,586190,8340,8340,8340,8340,0
20231102,170300,586190,8340,8340,8340,8340,0
20231102,170200,586190,8340,8000,8340,8000,60
20231102,170100,586190,8340,8340,8340,8340,0
20231102,170000,586190,8340,8340,8340,8340,0
20231102,165900,586190,8340,8340,8340,8340,0
20231102,165800,586190,8340,8340,8340,8340,0
20231102,165700,586190,8340,8340,8340,8340,0
20231102,165600,586190,8340,8340,8340,8340,0
20231102,165500,586190,8340,8340,8340,8340,0
20231102,165400,586190,8340,8340,8340,8340,0
20231102,165300,586190,8340,8340,8340,8340,0
20231102,165200,586190,8340,8340,8340,8340,0
20231102,165100,586190,8340,8340,8340,8340,0
20231102,165000,586190,8340,8340,8340,8340,0
20231102,164900,586190,8340,8340,8340,8340,0
20231102,164800,586190,8340,8340,8340,8340,0
20231102,164700,586190,8340,8340,8340,8340,0
20231102,164600,586190,8340,8340,8340,8340,0
20231102,164500,586190,8340,8340,8340,8340,0
20231102,164400,586190,8340,8340,8340,8340,0
20231102,164300,586190,8340,8340,8340,8340,0
20231102,164200,586190,8340,8340,8340,8340,0
20231102,164100,586190,8340,8340,8340,8340,0
20231102,164000,586190,8340,8340,8340,8340,0
20231102,163900,586190,8340,8340,8340,8340,0
20231102,163800,586190,8340,8340,8340,8340,0
20231102,163700,586190,8340,8340,8340,8340,0
20231102,163600,586190,8340,8340,8340,8340,0
20231102,163500,586190,8340,8340,8340,8340,0
20231102,163400,586190,8340,8340,8340,8340,0
20231102,163300,586190,8340,8340,8340,8340,0
20231102,163200,586190,8340,8000,8340,8000,60
20231102,163100,586190,8340,8340,8340,8340,0
20231102,163000,586190,8340,8340,8340,8340,0
20231102,162900,586190,8340,8340,8340,8340,0
20231102,162800,586190,8340,8340,8340,8340,0
20231102,162700,586190,8340,8340,8340,8340,0
20231102,162600,586190,8340,8340,8340,8340,0
20231102,162500,586190,8340,8340,8340,8340,0
20231102,162400,586190,8340,8340,8340,8340,0
20231102,162300,586190,8340,8340,8340,8340,0
20231102,162200,586190,8340,8340,8340,8340,0
20231102,162100,586190,8340,8340,8340,8340,0
20231102,162000,586190,8340,8340,8340,8340,0
20231102,161900,586190,8340,8340,8340,8340,0
20231102,161800,586190,8340,8340,8340,8340,0
20231102,161700,586190,8340,8340,8340,8340,0
20231102,161600,586190,8340,8340,8340,8340,0
20231102,161500,586190,8340,8340,8340,8340,0
20231102,161400,586190,8340,8340,8340,8340,0
20231102,161300,586190,8340,8340,8340,8340,0
20231102,161200,586190,8340,8340,8340,8340,0
20231102,161100,586190,8340,8340,8340,8340,0
20231102,161000,586190,8340,8340,8340,8340,0
20231102,160900,586190,8340,8340,8340,8340,0
20231102,160800,586190,8340,8340,8340,8340,0
20231102,160700,586190,8340,8340,8340,8340,0
20231102,160600,586190,8340,8340,8340,8340,0
20231102,160500,586190,8340,8340,8340,8340,0
20231102,160400,586190,8340,8340,8340,8340,0
20231102,160300,586190,8340,8340,8340,8340,0
20231102,160200,586190,8340,8000,8340,8000,60
20231102,160100,586190,8340,8340,8340,8340,0
20231102,160000,586190,8340,8340,8340,8340,0
20231102,155900,586190,8340,8340,8340,8340,0
20231102,155800,586190,8340,8340,8340,8340,0
20231102,155700,586190,8340,8340,8340,8340,0
20231102,155600,586190,8340,8340,8340,8340,0
20231102,155500,586190,8340,8340,8340,8340,0
20231102,155400,586190,8340,8340,8340,8340,0
20231102,155300,586190,8340,8340,8340,8340,0
20231102,155200,586190,8340,8340,8340,8340,0
20231102,155100,586190,8340,8340,8340,8340,0
20231102,155000,586190,8340,8340,8340,8340,0
20231102,154900,586190,8340,8340,8340,8340,0
20231102,154800,586190,8340,8340,8340,8340,0
20231102,154700,586190,8340,8340,8340,8340,0
20231102,154600,586190,8340,8340,8340,8340,0
20231102,154500,586190,8340,8340,8340,8340,0
20231102,154400,586190,8340,8340,8340,8340,0
20231102,154300,586190,8340,8340,8340,8340,0
20231102,154200,586190,8340,8340,8340,8340,0
20231102,154100,586190,8340,8340,8340,8340,0
20231102,154000,586190,8340,8340,8340,8340,0
20231102,153900,586190,8340,8340,8340,8340,0
20231102,153800,586190,8340,8340,8340,8340,0
20231102,153700,586190,8340,8340,8340,8340,0
20231102,153600,586190,8340,8340,8340,8340,0
20231102,153500,586190,8340,8340,8340,8340,0
20231102,153400,586190,8340,8340,8340,8340,0
20231102,153300,586190,8340,8340,8340,8340,0
20231102,153200,586190,8340,8000,8340,8000,60
20231102,153100,586190,8340,8340,8340,8340,0
20231102,153000,586190,8340,8340,8340,8340,0
20231102,152900,586190,8340,8340,8340,8340,0
20231102,152800,586190,8340,8340,8340,8340,0
20231102,152700,586190,8340,8340,8340,8340,0
20231102,152600,586190,8340,8340,8340,8340,0
20231102,152500,586190,8340,8340,8340,8340,0
20231102,152400,586190,8340,8340,8340,8340,0
20231102,152300,586190,8340,8340,8340,8340,0
20231102,152200,586190,8340,8340,8340,8340,0
20231102,152100,586190,8340,8340,8340,8340,0
20231102,152000,586190,8340,8340,8340,8340,0
20231102,151900,586190,8340,8340,8340,8340,0
20231102,151800,586190,8340,8340,8340,8340,0
20231102,151700,586190,8340,8340,8340,8340,0
20231102,151600,586190,8340,8340,8340,8340,0
20231102,151500,586190,8340,8340,8340,8340,0
20231102,151400,586190,8340,8340,8340,8340,0
20231102,151300,586190,8340,8340,8340,8340,0
20231102,151200,586190,8340,8340,8340,8340,0
20231102,151100,586190,8340,8340,8340,8340,0
20231102,151000,586190,8340,8340,8340,8340,0
20231102,150900,586190,8340,8340,8340,8340,0
20231102,150800,586190,8340,8340,8340,8340,0
20231102,150700,586190,8340,8340,8340,8340,0
20231102,150600,586190,8340,8340,8340,8340,0
20231102,150500,586190,8340,8340,8340,8340,0
20231102,150400,586190,8340,8340,8340,8340,0
20231102,150300,586190,8340,8340,8340,8340,0
20231102,150200,586190,8340,8340,8340,8340,0
20231102,150100,586190,8340,8340,8340,8340,0
20231102,150000,586190,8340,8340,8340,8340,0
20231102,145900,586190,8340,8340,8340,8340,0
20231102,145800,586190,8340,8340,8340,8340,0
20231102,145700,586190,8340,8340,8340,8340,0
20231102,145600,586190,8340,8340,8340,8340,0
20231102,145500,586190,8340,8340,8340,8340,0
20231102,145400,586190,8340,8340,8340,8340,0
20231102,145300,586190,8340,8340,8340,8340,0
20231102,145200,586190,8340,8000,8340,8000,60
20231102,145100,105170,8000,8000,8000,8000,10
20231102,145000,25170,8390,8390,8390,8390,0
20231102,144900,25170,8390,8390,8390,8390,0
20231102,144800,25170,8390,8390,8390,8390,0
20231102,144700,25170,8390,8390,8390,8390,0
20231102,144600,25170,8390,8390,8390,8390,0
20231102,144500,25170,8390,8390,8390,8390,0
20231102,144400,25170,8390,8390,8390,8390,0
20231102,144300,25170,8390,8390,8390,8390,0
20231102,144200,25170,8390,8390,8390,8390,0
20231102,144100,25170,8390,8390,8390,8390,0
20231102,144000,25170,8390,8390,8390,8390,0
20231102,143900,25170,8390,8390,8390,8390,0
20231102,143800,25170,8390,8390,8390,8390,0
20231102,143700,25170,8390,8390,8390,8390,0
20231102,143600,25170,8390,8390,8390,8390,0
20231102,143500,25170,8390,8390,8390,8390,0
20231102,143400,25170,8390,8390,8390,8390,0
20231102,143300,25170,8390,8390,8390,8390,0
20231102,143200,25170,8390,8390,8390,8390,0
20231102,143100,25170,8390,8390,8390,8390,0
20231102,143000,25170,8390,8390,8390,8390,0
20231102,142900,25170,8390,8390,8390,8390,0
20231102,142800,25170,8390,8390,8390,8390,0
20231102,142700,25170,8390,8390,8390,8390,0
20231102,142600,25170,8390,8390,8390,8390,0
20231102,142500,25170,8390,8390,8390,8390,0
20231102,142400,25170,8390,8390,8390,8390,0
20231102,142300,25170,8390,8390,8390,8390,0
20231102,142200,25170,8390,8390,8390,8390,0
20231102,142100,25170,8390,8390,8390,8390,0
20231102,142000,25170,8390,8390,8390,8390,0
20231102,141900,25170,8390,8390,8390,8390,0
20231102,141800,25170,8390,8390,8390,8390,0
20231102,141700,25170,8390,8390,8390,8390,0
20231102,141600,25170,8390,8390,8390,8390,0
20231102,141500,25170,8390,8390,8390,8390,0
20231102,141400,25170,8390,8390,8390,8390,0
20231102,141300,25170,8390,8390,8390,8390,0
20231102,141200,25170,8390,8390,8390,8390,0
20231102,141100,25170,8390,8390,8390,8390,0
20231102,141000,25170,8390,8390,8390,8390,0
20231102,140900,25170,8390,8390,8390,8390,0
20231102,140800,25170,8390,8390,8390,8390,0
20231102,140700,25170,8390,8390,8390,8390,0
20231102,140600,25170,8390,8390,8390,8390,0
20231102,140500,25170,8390,8390,8390,8390,0
20231102,140400,25170,8390,8390,8390,8390,0
20231102,140300,25170,8390,8390,8390,8390,0
20231102,140200,25170,8390,8390,8390,8390,0
20231102,140100,25170,8390,8390,8390,8390,0
20231102,140000,25170,8390,8390,8390,8390,0
20231102,135900,25170,8390,8390,8390,8390,0
20231102,135800,25170,8390,8390,8390,8390,0
20231102,135700,25170,8390,8390,8390,8390,0
20231102,135600,25170,8390,8390,8390,8390,0
20231102,135500,25170,8390,8390,8390,8390,0
20231102,135400,25170,8390,8390,8390,8390,0
20231102,135300,25170,8390,8390,8390,8390,0
20231102,135200,25170,8390,8390,8390,8390,0
20231102,135100,25170,8390,8390,8390,8390,0
20231102,135000,25170,8390,8390,8390,8390,0
20231102,134900,25170,8390,8390,8390,8390,0
20231102,134800,25170,8390,8390,8390,8390,0
20231102,134700,25170,8390,8390,8390,8390,0
20231102,134600,25170,8390,8390,8390,8390,0
20231102,134500,25170,8390,8390,8390,8390,0
20231102,134400,25170,8390,8390,8390,8390,0
20231102,134300,25170,8390,8390,8390,8390,0
20231102,134200,25170,8390,8390,8390,8390,0
20231102,134100,25170,8390,8390,8390,8390,0
20231102,134000,25170,8390,8390,8390,8390,0
20231102,133900,25170,8390,8390,8390,8390,0
20231102,133800,25170,8390,8390,8390,8390,0
20231102,133700,25170,8390,8390,8390,8390,0
20231102,133600,25170,8390,8390,8390,8390,0
20231102,133500,25170,8390,8390,8390,8390,0
20231102,133400,25170,8390,8390,8390,8390,0
20231102,133300,25170,8390,8390,8390,8390,0
20231102,133200,25170,8390,8390,8390,8390,0
20231102,133100,25170,8390,8390,8390,8390,0
20231102,133000,25170,8390,8390,8390,8390,0
20231102,132900,25170,8390,8390,8390,8390,0
20231102,132800,25170,8390,8390,8390,8390,0
20231102,132700,25170,8390,8390,8390,8390,0
20231102,132600,25170,8390,8390,8390,8390,0
20231102,132500,25170,8390,8390,8390,8390,0
20231102,132400,25170,8390,8390,8390,8390,0
20231102,132300,25170,8390,8390,8390,8390,0
20231102,132200,25170,8390,8390,8390,8390,0
20231102,132100,25170,8390,8390,8390,8390,0
20231102,132000,25170,8390,8390,8390,8390,0
20231102,131900,25170,8390,8390,8390,8390,0
20231102,131800,25170,8390,8390,8390,8390,0
20231102,131700,25170,8390,8390,8390,8390,0
20231102,131600,25170,8390,8390,8390,8390,0
20231102,131500,25170,8390,8390,8390,8390,0
20231102,131400,25170,8390,8390,8390,8390,0
20231102,131300,25170,8390,8390,8390,8390,0
20231102,131200,25170,8390,8390,8390,8390,0
20231102,131100,25170,8390,8390,8390,8390,0
20231102,131000,25170,8390,8390,8390,8390,0
20231102,130900,25170,8390,8390,8390,8390,0
20231102,130800,25170,8390,8390,8390,8390,0
20231102,130700,25170,8390,8390,8390,8390,0
20231102,130600,25170,8390,8390,8390,8390,0
20231102,130500,25170,8390,8390,8390,8390,0
20231102,130400,25170,8390,8390,8390,8390,0
20231102,130300,25170,8390,8390,8390,8390,0
20231102,130200,25170,8390,8390,8390,8390,0
20231102,130100,25170,8390,8390,8390,8390,0
20231102,130000,25170,8390,8390,8390,8390,0
20231102,125900,25170,8390,8390,8390,8390,0
20231102,125800,25170,8390,8390,8390,8390,0
20231102,125700,25170,8390,8390,8390,8390,0
20231102,125600,25170,8390,8390,8390,8390,0
20231102,125500,25170,8390,8390,8390,8390,0
20231102,125400,25170,8390,8390,8390,8390,0
20231102,125300,25170,8390,8390,8390,8390,0
20231102,125200,25170,8390,8390,8390,8390,0
20231102,125100,25170,8390,8390,8390,8390,0
20231102,125000,25170,8390,8390,8390,8390,0
20231102,124900,25170,8390,8390,8390,8390,0
20231102,124800,25170,8390,8390,8390,8390,0
20231102,124700,25170,8390,8390,8390,8390,0
20231102,124600,25170,8390,8390,8390,8390,0
20231102,124500,25170,8390,8390,8390,8390,0
20231102,124400,25170,8390,8390,8390,8390,0
20231102,124300,25170,8390,8390,8390,8390,0
20231102,124200,25170,8390,8390,8390,8390,0
20231102,124100,25170,8390,8390,8390,8390,0
20231102,124000,25170,8390,8390,8390,8390,0
20231102,123900,25170,8390,8390,8390,8390,0
20231102,123800,25170,8390,8390,8390,8390,0
20231102,123700,25170,8390,8390,8390,8390,0
20231102,123600,25170,8390,8390,8390,8390,0
20231102,123500,25170,8390,8390,8390,8390,0
20231102,123400,25170,8390,8390,8390,8390,0
20231102,123300,25170,8390,8390,8390,8390,0
20231102,123200,25170,8390,8390,8390,8390,0
20231102,123100,25170,8390,8390,8390,8390,0
20231102,123000,25170,8390,8390,8390,8390,0
20231102,122900,25170,8390,8390,8390,8390,0
20231102,122800,25170,8390,8390,8390,8390,0
20231102,122700,25170,8390,8390,8390,8390,0
20231102,122600,25170,8390,8390,8390,8390,0
20231102,122500,25170,8390,8390,8390,8390,0
20231102,122400,25170,8390,8390,8390,8390,0
20231102,122300,25170,8390,8390,8390,8390,0
20231102,122200,25170,8390,8390,8390,8390,0
20231102,122100,25170,8390,8390,8390,8390,0
20231102,122000,25170,8390,8390,8390,8390,0
20231102,121900,25170,8390,8390,8390,8390,0
20231102,121800,25170,8390,8390,8390,8390,0
20231102,121700,25170,8390,8390,8390,8390,0
20231102,121600,25170,8390,8390,8390,8390,0
20231102,121500,25170,8390,8390,8390,8390,0
20231102,121400,25170,8390,8390,8390,8390,0
20231102,121300,25170,8390,8390,8390,8390,0
20231102,121200,25170,8390,8390,8390,8390,0
20231102,121100,25170,8390,8390,8390,8390,0
20231102,121000,25170,8390,8390,8390,8390,0
20231102,120900,25170,8390,8390,8390,8390,0
20231102,120800,25170,8390,8390,8390,8390,0
20231102,120700,25170,8390,8390,8390,8390,0
20231102,120600,25170,8390,8390,8390,8390,0
20231102,120500,25170,8390,8390,8390,8390,0
20231102,120400,25170,8390,8390,8390,8390,0
20231102,120300,25170,8390,8390,8390,8390,0
20231102,120200,25170,8390,8390,8390,8390,0
20231102,120100,25170,8390,8390,8390,8390,0
20231102,120000,25170,8390,8390,8390,8390,0
20231102,115900,25170,8390,8390,8390,8390,0
20231102,115800,25170,8390,8390,8390,8390,0
20231102,115700,25170,8390,8390,8390,8390,0
20231102,115600,25170,8390,8390,8390,8390,0
20231102,115500,25170,8390,8390,8390,8390,0
20231102,115400,25170,8390,8390,8390,8390,0
20231102,115300,25170,8390,8390,8390,8390,0
20231102,115200,25170,8390,8390,8390,8390,0
20231102,115100,25170,8390,8390,8390,8390,0
20231102,115000,25170,8390,8390,8390,8390,0
20231102,114900,25170,8390,8390,8390,8390,0
20231102,114800,25170,8390,8390,8390,8390,0
20231102,114700,25170,8390,8390,8390,8390,0
20231102,114600,25170,8390,8390,8390,8390,0
20231102,114500,25170,8390,8390,8390,8390,0
20231102,114400,25170,8390,8390,8390,8390,0
20231102,114300,25170,8390,8390,8390,8390,0
20231102,114200,25170,8390,8390,8390,8390,0
20231102,114100,25170,8390,8390,8390,8390,0
20231102,114000,25170,8390,8390,8390,8390,0
20231102,113900,25170,8390,8390,8390,8390,0
20231102,113800,25170,8390,8390,8390,8390,0
20231102,113700,25170,8390,8390,8390,8390,0
20231102,113600,25170,8390,8390,8390,8390,0
20231102,113500,25170,8390,8390,8390,8390,0
20231102,113400,25170,8390,8390,8390,8390,0
20231102,113300,25170,8390,8390,8390,8390,0
20231102,113200,25170,8390,8390,8390,8390,0
20231102,113100,25170,8390,8390,8390,8390,0
20231102,113000,25170,8390,8390,8390,8390,0
20231102,112900,25170,8390,8390,8390,8390,0
20231102,112800,25170,8390,8390,8390,8390,0
20231102,112700,25170,8390,8390,8390,8390,0
20231102,112600,25170,8390,8390,8390,8390,0
20231102,112500,25170,8390,8390,8390,8390,0
20231102,112400,25170,8390,8390,8390,8390,0
20231102,112300,25170,8390,8390,8390,8390,0
20231102,112200,25170,8390,8390,8390,8390,0
20231102,112100,25170,8390,8390,8390,8390,0
20231102,112000,25170,8390,8390,8390,8390,0
20231102,111900,25170,8390,8390,8390,8390,0
20231102,111800,25170,8390,8390,8390,8390,0
20231102,111700,25170,8390,8390,8390,8390,0
20231102,111600,25170,8390,8390,8390,8390,0
20231102,111500,25170,8390,8390,8390,8390,0
20231102,111400,25170,8390,8390,8390,8390,0
20231102,111300,25170,8390,8390,8390,8390,0
20231102,111200,25170,8390,8390,8390,8390,0
20231102,111100,25170,8390,8390,8390,8390,0
20231102,111000,25170,8390,8390,8390,8390,0
20231102,110900,25170,8390,8390,8390,8390,0
20231102,110800,25170,8390,8390,8390,8390,0
20231102,110700,25170,8390,8390,8390,8390,0
20231102,110600,25170,8390,8390,8390,8390,0
20231102,110500,25170,8390,8390,8390,8390,0
20231102,110400,25170,8390,8390,8390,8390,0
20231102,110300,25170,8390,8390,8390,8390,0
20231102,110200,25170,8390,8390,8390,8390,0
20231102,110100,25170,8390,8390,8390,8390,0
20231102,110000,25170,8390,8390,8390,8390,0
20231102,105900,25170,8390,8390,8390,8390,0
20231102,105800,25170,8390,8390,8390,8390,0
20231102,105700,25170,8390,8390,8390,8390,0
20231102,105600,25170,8390,8390,8390,8390,0
20231102,105500,25170,8390,8390,8390,8390,0
20231102,105400,25170,8390,8390,8390,8390,0
20231102,105300,25170,8390,8390,8390,8390,0
20231102,105200,25170,8390,8390,8390,8390,0
20231102,105100,25170,8390,8390,8390,8390,0
20231102,105000,25170,8390,8390,8390,8390,0
20231102,104900,25170,8390,8390,8390,8390,0
20231102,104800,25170,8390,8390,8390,8390,0
20231102,104700,25170,8390,8390,8390,8390,0
20231102,104600,25170,8390,8390,8390,8390,0
20231102,104500,25170,8390,8390,8390,8390,0
20231102,104400,25170,8390,8390,8390,8390,0
20231102,104300,25170,8390,8390,8390,8390,0
20231102,104200,25170,8390,8390,8390,8390,0
20231102,104100,25170,8390,8390,8390,8390,0
20231102,104000,25170,8390,8390,8390,8390,0
20231102,103900,25170,8390,8390,8390,8390,0
20231102,103800,25170,8390,8390,8390,8390,0
20231102,103700,25170,8390,8390,8390,8390,0
20231102,103600,25170,8390,8390,8390,8390,0
20231102,103500,25170,8390,8390,8390,8390,0
20231102,103400,25170,8390,8390,8390,8390,0
20231102,103300,25170,8390,8390,8390,8390,0
20231102,103200,25170,8390,8390,8390,8390,0
20231102,103100,25170,8390,8390,8390,8390,0
20231102,103000,25170,8390,8390,8390,8390,0
20231102,102900,25170,8390,8390,8390,8390,0
20231102,102800,25170,8390,8390,8390,8390,0
20231102,102700,25170,8390,8390,8390,8390,0
20231102,102600,25170,8390,8390,8390,8390,0
20231102,102500,25170,8390,8390,8390,8390,0
20231102,102400,25170,8390,8390,8390,8390,0
20231102,102300,25170,8390,8390,8390,8390,0
20231102,102200,25170,8390,8390,8390,8390,0
20231102,102100,25170,8390,8390,8390,8390,0
20231102,102000,25170,8390,8390,8390,8390,0
20231102,101900,25170,8390,8390,8390,8390,0
20231102,101800,25170,8390,8390,8390,8390,0
20231102,101700,25170,8390,8390,8390,8390,0
20231102,101600,25170,8390,8390,8390,8390,0
20231102,101500,25170,8390,8390,8390,8390,0
20231102,101400,25170,8390,8390,8390,8390,0
20231102,101300,25170,8390,8390,8390,8390,0
20231102,101200,25170,8390,8390,8390,8390,0
20231102,101100,25170,8390,8390,8390,8390,0
20231102,101000,25170,8390,8390,8390,8390,0
20231102,100900,25170,8390,8390,8390,8390,0
20231102,100800,25170,8390,8390,8390,8390,0
20231102,100700,25170,8390,8390,8390,8390,0
20231102,100600,25170,8390,8390,8390,8390,0
20231102,100500,25170,8390,8390,8390,8390,0
20231102,100400,25170,8390,8390,8390,8390,0
20231102,100300,25170,8390,8390,8390,8390,0
20231102,100200,25170,8390,8390,8390,8390,0
20231102,100100,25170,8390,8390,8390,8390,0
20231102,100000,25170,8390,8390,8390,8390,0
20231102,095900,25170,8390,8390,8390,8390,0
20231102,095800,25170,8390,8390,8390,8390,0
20231102,095700,25170,8390,8390,8390,8390,0
20231102,095600,25170,8390,8390,8390,8390,0
20231102,095500,25170,8390,8390,8390,8390,0
20231102,095400,25170,8390,8390,8390,8390,0
20231102,095300,25170,8390,8390,8390,8390,0
20231102,095200,25170,8390,8390,8390,8390,0
20231102,095100,25170,8390,8390,8390,8390,0
20231102,095000,25170,8390,8390,8390,8390,0
20231102,094900,25170,8390,8390,8390,8390,0
20231102,094800,25170,8390,8390,8390,8390,0
20231102,094700,25170,8390,8390,8390,8390,0
20231102,094600,25170,8390,8390,8390,8390,0
20231102,094500,25170,8390,8390,8390,8390,0
20231102,094400,25170,8390,8390,8390,8390,0
20231102,094300,25170,8390,8390,8390,8390,0
20231102,094200,25170,8390,8390,8390,8390,0
20231102,094100,25170,8390,8390,8390,8390,0
20231102,094000,25170,8390,8390,8390,8390,0
20231102,093900,25170,8390,8390,8390,8390,0
20231102,093800,25170,8390,8390,8390,8390,0
20231102,093700,25170,8390,8390,8390,8390,0
20231102,093600,25170,8390,8390,8390,8390,0
20231102,093500,25170,8390,8390,8390,8390,0
20231102,093400,25170,8390,8390,8390,8390,0
20231102,093300,25170,8390,8390,8390,8390,0
20231102,093200,25170,8390,8390,8390,8390,0
20231102,093100,25170,8390,8390,8390,8390,0
20231102,093000,25170,8390,8390,8390,8390,0
20231102,092900,25170,8390,8390,8390,8390,0
20231102,092800,25170,8390,8390,8390,8390,0
20231102,092700,25170,8390,8390,8390,8390,0
20231102,092600,25170,8390,8390,8390,8390,0
20231102,092500,25170,8390,8390,8390,8390,0
20231102,092400,25170,8390,8390,8390,8390,0
20231102,092300,25170,8390,8390,8390,8390,0
20231102,092200,25170,8390,8390,8390,8390,0
20231102,092100,25170,8390,8390,8390,8390,0
20231102,092000,25170,8390,8390,8390,8390,0
20231102,091900,25170,8390,8390,8390,8390,0
20231102,091800,25170,8390,8390,8390,8390,0
20231102,091700,25170,8390,8390,8390,8390,0
20231102,091600,25170,8390,8390,8390,8390,0
20231102,091500,25170,8390,8390,8390,8390,0
20231102,091400,25170,8390,8390,8390,8390,0
20231102,091300,25170,8390,8390,8390,8390,0
20231102,091200,25170,8390,8390,8390,8390,0
20231102,091100,25170,8390,8390,8390,8390,0
20231102,091000,25170,8390,8390,8390,8390,0
20231102,090900,25170,8390,8390,8390,8390,0
20231102,090800,25170,8390,8390,8390,8390,0
20231102,090700,25170,8390,8390,8390,8390,0
20231102,090600,25170,8390,8390,8390,8390,0
20231102,090500,25170,8390,8390,8390,8390,0
20231102,090400,25170,8390,8390,8390,8390,0
20231102,090300,25170,8390,8390,8390,8390,0
20231102,090200,25170,8390,8390,8390,8390,0
20231102,090100,25170,8390,8390,8390,8390,3
20231102,090000,0,8150,8150,8150,8150,0