KissMeData/299480/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,210000,1294,699,699,699,699,1
20231106,205900,1294,699,699,699,699,0
20231106,205800,1294,699,699,699,699,0
20231106,205700,1294,699,699,699,699,0
20231106,205600,1294,699,699,699,699,0
20231106,205500,1294,699,699,699,699,0
20231106,205400,1294,699,699,699,699,0
20231106,205300,1294,699,699,699,699,0
20231106,205200,1294,699,699,699,699,0
20231106,205100,1294,699,699,699,699,0
20231106,205000,1294,699,699,699,699,0
20231106,204900,1294,699,699,699,699,0
20231106,204800,1294,699,699,699,699,0
20231106,204700,1294,699,699,699,699,0
20231106,204600,1294,699,699,699,699,0
20231106,204500,1294,699,699,699,699,0
20231106,204400,1294,699,699,699,699,0
20231106,204300,1294,699,699,699,699,0
20231106,204200,1294,699,699,699,699,0
20231106,204100,1294,699,699,699,699,0
20231106,204000,1294,699,699,699,699,0
20231106,203900,1294,699,699,699,699,0
20231106,203800,1294,699,699,699,699,0
20231106,203700,1294,699,699,699,699,0
20231106,203600,1294,699,699,699,699,0
20231106,203500,1294,699,699,699,699,0
20231106,203400,1294,699,699,699,699,0
20231106,203300,1294,699,699,699,699,0
20231106,203200,1294,699,699,699,699,0
20231106,203100,1294,699,699,699,699,0
20231106,203000,1294,699,699,699,699,1
20231106,202900,1294,699,699,699,699,0
20231106,202800,1294,699,699,699,699,0
20231106,202700,1294,699,699,699,699,0
20231106,202600,1294,699,699,699,699,0
20231106,202500,1294,699,699,699,699,0
20231106,202400,1294,699,699,699,699,0
20231106,202300,1294,699,699,699,699,0
20231106,202200,1294,699,699,699,699,0
20231106,202100,1294,699,699,699,699,0
20231106,202000,1294,699,699,699,699,0
20231106,201900,1294,699,699,699,699,0
20231106,201800,1294,699,699,699,699,0
20231106,201700,1294,699,699,699,699,0
20231106,201600,1294,699,699,699,699,0
20231106,201500,1294,699,699,699,699,0
20231106,201400,1294,699,699,699,699,0
20231106,201300,1294,699,699,699,699,0
20231106,201200,1294,699,699,699,699,0
20231106,201100,1294,699,699,699,699,0
20231106,201000,1294,699,699,699,699,0
20231106,200900,1294,699,699,699,699,0
20231106,200800,1294,699,699,699,699,0
20231106,200700,1294,699,699,699,699,0
20231106,200600,1294,699,699,699,699,0
20231106,200500,1294,699,699,699,699,0
20231106,200400,1294,699,699,699,699,0
20231106,200300,1294,699,699,699,699,0
20231106,200200,1294,699,699,699,699,0
20231106,200100,1294,699,699,699,699,0
20231106,200000,1294,699,699,699,699,1
20231106,195900,1294,699,699,699,699,0
20231106,195800,1294,699,699,699,699,0
20231106,195700,1294,699,699,699,699,0
20231106,195600,1294,699,699,699,699,0
20231106,195500,1294,699,699,699,699,0
20231106,195400,1294,699,699,699,699,0
20231106,195300,1294,699,699,699,699,0
20231106,195200,1294,699,699,699,699,0
20231106,195100,1294,699,699,699,699,0
20231106,195000,1294,699,699,699,699,0
20231106,194900,1294,699,699,699,699,0
20231106,194800,1294,699,699,699,699,0
20231106,194700,1294,699,699,699,699,0
20231106,194600,1294,699,699,699,699,0
20231106,194500,1294,699,699,699,699,0
20231106,194400,1294,699,699,699,699,0
20231106,194300,1294,699,699,699,699,0
20231106,194200,1294,699,699,699,699,0
20231106,194100,1294,699,699,699,699,0
20231106,194000,1294,699,699,699,699,0
20231106,193900,1294,699,699,699,699,0
20231106,193800,1294,699,699,699,699,0
20231106,193700,1294,699,699,699,699,0
20231106,193600,1294,699,699,699,699,0
20231106,193500,1294,699,699,699,699,0
20231106,193400,1294,699,699,699,699,0
20231106,193300,1294,699,699,699,699,0
20231106,193200,1294,699,699,699,699,0
20231106,193100,1294,699,699,699,699,0
20231106,193000,1294,699,699,699,699,1
20231106,192900,1294,699,699,699,699,0
20231106,192800,1294,699,699,699,699,0
20231106,192700,1294,699,699,699,699,0
20231106,192600,1294,699,699,699,699,0
20231106,192500,1294,699,699,699,699,0
20231106,192400,1294,699,699,699,699,0
20231106,192300,1294,699,699,699,699,0
20231106,192200,1294,699,699,699,699,0
20231106,192100,1294,699,699,699,699,0
20231106,192000,1294,699,699,699,699,0
20231106,191900,1294,699,699,699,699,0
20231106,191800,1294,699,699,699,699,0
20231106,191700,1294,699,699,699,699,0
20231106,191600,1294,699,699,699,699,0
20231106,191500,1294,699,699,699,699,0
20231106,191400,1294,699,699,699,699,0
20231106,191300,1294,699,699,699,699,0
20231106,191200,1294,699,699,699,699,0
20231106,191100,1294,699,699,699,699,0
20231106,191000,1294,699,699,699,699,0
20231106,190900,1294,699,699,699,699,0
20231106,190800,1294,699,699,699,699,0
20231106,190700,1294,699,699,699,699,0
20231106,190600,1294,699,699,699,699,0
20231106,190500,1294,699,699,699,699,0
20231106,190400,1294,699,699,699,699,0
20231106,190300,1294,699,699,699,699,0
20231106,190200,1294,699,699,699,699,0
20231106,190100,1294,699,699,699,699,0
20231106,190000,1294,699,699,699,699,1
20231106,185900,1294,699,699,699,699,0
20231106,185800,1294,699,699,699,699,0
20231106,185700,1294,699,699,699,699,0
20231106,185600,1294,699,699,699,699,0
20231106,185500,1294,699,699,699,699,0
20231106,185400,1294,699,699,699,699,0
20231106,185300,1294,699,699,699,699,0
20231106,185200,1294,699,699,699,699,0
20231106,185100,1294,699,699,699,699,0
20231106,185000,1294,699,699,699,699,0
20231106,184900,1294,699,699,699,699,0
20231106,184800,1294,699,699,699,699,0
20231106,184700,1294,699,699,699,699,0
20231106,184600,1294,699,699,699,699,0
20231106,184500,1294,699,699,699,699,0
20231106,184400,1294,699,699,699,699,0
20231106,184300,1294,699,699,699,699,0
20231106,184200,1294,699,699,699,699,0
20231106,184100,1294,699,699,699,699,0
20231106,184000,1294,699,699,699,699,0
20231106,183900,1294,699,699,699,699,0
20231106,183800,1294,699,699,699,699,0
20231106,183700,1294,699,699,699,699,0
20231106,183600,1294,699,699,699,699,0
20231106,183500,1294,699,699,699,699,0
20231106,183400,1294,699,699,699,699,0
20231106,183300,1294,699,699,699,699,0
20231106,183200,1294,699,699,699,699,0
20231106,183100,1294,699,699,699,699,0
20231106,183000,1294,699,699,699,699,1
20231106,182900,1294,699,699,699,699,0
20231106,182800,1294,699,699,699,699,0
20231106,182700,1294,699,699,699,699,0
20231106,182600,1294,699,699,699,699,0
20231106,182500,1294,699,699,699,699,0
20231106,182400,1294,699,699,699,699,0
20231106,182300,1294,699,699,699,699,0
20231106,182200,1294,699,699,699,699,0
20231106,182100,1294,699,699,699,699,0
20231106,182000,1294,699,699,699,699,0
20231106,181900,1294,699,699,699,699,0
20231106,181800,1294,699,699,699,699,0
20231106,181700,1294,699,699,699,699,0
20231106,181600,1294,699,699,699,699,0
20231106,181500,1294,699,699,699,699,0
20231106,181400,1294,699,699,699,699,0
20231106,181300,1294,699,699,699,699,0
20231106,181200,1294,699,699,699,699,0
20231106,181100,1294,699,699,699,699,0
20231106,181000,1294,699,699,699,699,0
20231106,180900,1294,699,699,699,699,0
20231106,180800,1294,699,699,699,699,0
20231106,180700,1294,699,699,699,699,0
20231106,180600,1294,699,699,699,699,0
20231106,180500,1294,699,699,699,699,0
20231106,180400,1294,699,699,699,699,0
20231106,180300,1294,699,699,699,699,0
20231106,180200,1294,699,699,699,699,0
20231106,180100,1294,699,699,699,699,0
20231106,180000,1294,699,699,699,699,1
20231106,175900,1294,699,699,699,699,0
20231106,175800,1294,699,699,699,699,0
20231106,175700,1294,699,699,699,699,0
20231106,175600,1294,699,699,699,699,0
20231106,175500,1294,699,699,699,699,0
20231106,175400,1294,699,699,699,699,0
20231106,175300,1294,699,699,699,699,0
20231106,175200,1294,699,699,699,699,0
20231106,175100,1294,699,699,699,699,0
20231106,175000,1294,699,699,699,699,0
20231106,174900,1294,699,699,699,699,0
20231106,174800,1294,699,699,699,699,0
20231106,174700,1294,699,699,699,699,0
20231106,174600,1294,699,699,699,699,0
20231106,174500,1294,699,699,699,699,0
20231106,174400,1294,699,699,699,699,0
20231106,174300,1294,699,699,699,699,0
20231106,174200,1294,699,699,699,699,0
20231106,174100,1294,699,699,699,699,0
20231106,174000,1294,699,699,699,699,0
20231106,173900,1294,699,699,699,699,0
20231106,173800,1294,699,699,699,699,0
20231106,173700,1294,699,699,699,699,0
20231106,173600,1294,699,699,699,699,0
20231106,173500,1294,699,699,699,699,0
20231106,173400,1294,699,699,699,699,0
20231106,173300,1294,699,699,699,699,0
20231106,173200,1294,699,699,699,699,0
20231106,173100,1294,699,699,699,699,0
20231106,173000,1294,699,699,699,699,1
20231106,172900,1294,699,699,699,699,0
20231106,172800,1294,699,699,699,699,0
20231106,172700,1294,699,699,699,699,0
20231106,172600,1294,699,699,699,699,0
20231106,172500,1294,699,699,699,699,0
20231106,172400,1294,699,699,699,699,0
20231106,172300,1294,699,699,699,699,0
20231106,172200,1294,699,699,699,699,0
20231106,172100,1294,699,699,699,699,0
20231106,172000,1294,699,699,699,699,0
20231106,171900,1294,699,699,699,699,0
20231106,171800,1294,699,699,699,699,0
20231106,171700,1294,699,699,699,699,0
20231106,171600,1294,699,699,699,699,0
20231106,171500,1294,699,699,699,699,0
20231106,171400,1294,699,699,699,699,0
20231106,171300,1294,699,699,699,699,0
20231106,171200,1294,699,699,699,699,0
20231106,171100,1294,699,699,699,699,0
20231106,171000,1294,699,699,699,699,0
20231106,170900,1294,699,699,699,699,0
20231106,170800,1294,699,699,699,699,0
20231106,170700,1294,699,699,699,699,0
20231106,170600,1294,699,699,699,699,0
20231106,170500,1294,699,699,699,699,0
20231106,170400,1294,699,699,699,699,0
20231106,170300,1294,699,699,699,699,0
20231106,170200,1294,699,699,699,699,0
20231106,170100,1294,699,699,699,699,0
20231106,170000,1294,699,699,699,699,1
20231106,165900,1294,699,699,699,699,0
20231106,165800,1294,699,699,699,699,0
20231106,165700,1294,699,699,699,699,0
20231106,165600,1294,699,699,699,699,0
20231106,165500,1294,699,699,699,699,0
20231106,165400,1294,699,699,699,699,0
20231106,165300,1294,699,699,699,699,0
20231106,165200,1294,699,699,699,699,0
20231106,165100,1294,699,699,699,699,0
20231106,165000,1294,699,699,699,699,0
20231106,164900,1294,699,699,699,699,0
20231106,164800,1294,699,699,699,699,0
20231106,164700,1294,699,699,699,699,0
20231106,164600,1294,699,699,699,699,0
20231106,164500,1294,699,699,699,699,0
20231106,164400,1294,699,699,699,699,0
20231106,164300,1294,699,699,699,699,0
20231106,164200,1294,699,699,699,699,0
20231106,164100,1294,699,699,699,699,0
20231106,164000,1294,699,699,699,699,0
20231106,163900,1294,699,699,699,699,0
20231106,163800,1294,699,699,699,699,0
20231106,163700,1294,699,699,699,699,0
20231106,163600,1294,699,699,699,699,0
20231106,163500,1294,699,699,699,699,0
20231106,163400,1294,699,699,699,699,0
20231106,163300,1294,699,699,699,699,0
20231106,163200,1294,699,699,699,699,0
20231106,163100,1294,699,699,699,699,0
20231106,163000,1294,699,699,699,699,1
20231106,162900,1294,699,699,699,699,0
20231106,162800,1294,699,699,699,699,0
20231106,162700,1294,699,699,699,699,0
20231106,162600,1294,699,699,699,699,0
20231106,162500,1294,699,699,699,699,0
20231106,162400,1294,699,699,699,699,0
20231106,162300,1294,699,699,699,699,0
20231106,162200,1294,699,699,699,699,0
20231106,162100,1294,699,699,699,699,0
20231106,162000,1294,699,699,699,699,0
20231106,161900,1294,699,699,699,699,0
20231106,161800,1294,699,699,699,699,0
20231106,161700,1294,699,699,699,699,0
20231106,161600,1294,699,699,699,699,0
20231106,161500,1294,699,699,699,699,0
20231106,161400,1294,699,699,699,699,0
20231106,161300,1294,699,699,699,699,0
20231106,161200,1294,699,699,699,699,0
20231106,161100,1294,699,699,699,699,0
20231106,161000,1294,699,699,699,699,0
20231106,160900,1294,699,699,699,699,0
20231106,160800,1294,699,699,699,699,0
20231106,160700,1294,699,699,699,699,0
20231106,160600,1294,699,699,699,699,0
20231106,160500,1294,699,699,699,699,0
20231106,160400,1294,699,699,699,699,0
20231106,160300,1294,699,699,699,699,0
20231106,160200,1294,699,699,699,699,0
20231106,160100,1294,699,699,699,699,0
20231106,160000,1294,699,699,699,699,1
20231106,155900,1294,699,699,699,699,0
20231106,155800,1294,699,699,699,699,0
20231106,155700,1294,699,699,699,699,0
20231106,155600,1294,699,699,699,699,0
20231106,155500,1294,699,699,699,699,0
20231106,155400,1294,699,699,699,699,0
20231106,155300,1294,699,699,699,699,0
20231106,155200,1294,699,699,699,699,0
20231106,155100,1294,699,699,699,699,0
20231106,155000,1294,699,699,699,699,0
20231106,154900,1294,699,699,699,699,0
20231106,154800,1294,699,699,699,699,0
20231106,154700,1294,699,699,699,699,0
20231106,154600,1294,699,699,699,699,0
20231106,154500,1294,699,699,699,699,0
20231106,154400,1294,699,699,699,699,0
20231106,154300,1294,699,699,699,699,0
20231106,154200,1294,699,699,699,699,0
20231106,154100,1294,699,699,699,699,0
20231106,154000,1294,699,699,699,699,0
20231106,153900,1294,699,699,699,699,0
20231106,153800,1294,699,699,699,699,0
20231106,153700,1294,699,699,699,699,0
20231106,153600,1294,699,699,699,699,0
20231106,153500,1294,699,699,699,699,0
20231106,153400,1294,699,699,699,699,0
20231106,153300,1294,699,699,699,699,0
20231106,153200,1294,699,699,699,699,0
20231106,153100,1294,699,699,699,699,0
20231106,153000,1294,699,699,699,699,1
20231106,152900,1294,699,699,699,699,0
20231106,152800,1294,699,699,699,699,0
20231106,152700,1294,699,699,699,699,0
20231106,152600,1294,699,699,699,699,0
20231106,152500,1294,699,699,699,699,0
20231106,152400,1294,699,699,699,699,0
20231106,152300,1294,699,699,699,699,0
20231106,152200,1294,699,699,699,699,0
20231106,152100,1294,699,699,699,699,0
20231106,152000,1294,699,699,699,699,0
20231106,151900,1294,699,699,699,699,0
20231106,151800,1294,699,699,699,699,0
20231106,151700,1294,699,699,699,699,0
20231106,151600,1294,699,699,699,699,0
20231106,151500,1294,699,699,699,699,0
20231106,151400,1294,699,699,699,699,0
20231106,151300,1294,699,699,699,699,0
20231106,151200,1294,699,699,699,699,0
20231106,151100,1294,699,699,699,699,0
20231106,151000,1294,699,699,699,699,0
20231106,150900,1294,699,699,699,699,0
20231106,150800,1294,699,699,699,699,0
20231106,150700,1294,699,699,699,699,0
20231106,150600,1294,699,699,699,699,0
20231106,150500,1294,699,699,699,699,0
20231106,150400,1294,699,699,699,699,0
20231106,150300,1294,699,699,699,699,0
20231106,150200,1294,699,699,699,699,0
20231106,150100,1294,699,699,699,699,0
20231106,150000,1294,699,699,699,699,0
20231106,145900,1294,699,699,699,699,0
20231106,145800,1294,699,699,699,699,0
20231106,145700,1294,699,699,699,699,0
20231106,145600,1294,699,699,699,699,0
20231106,145500,1294,699,699,699,699,0
20231106,145400,1294,699,699,699,699,0
20231106,145300,1294,699,699,699,699,0
20231106,145200,1294,699,699,699,699,0
20231106,145100,1294,699,699,699,699,0
20231106,145000,1294,699,699,699,699,0
20231106,144900,1294,699,699,699,699,0
20231106,144800,1294,699,699,699,699,0
20231106,144700,1294,699,699,699,699,0
20231106,144600,1294,699,699,699,699,0
20231106,144500,1294,699,699,699,699,0
20231106,144400,1294,699,699,699,699,0
20231106,144300,1294,699,699,699,699,0
20231106,144200,1294,699,699,699,699,0
20231106,144100,1294,699,699,699,699,0
20231106,144000,1294,699,699,699,699,0
20231106,143900,1294,699,699,699,699,0
20231106,143800,1294,699,699,699,699,0
20231106,143700,1294,699,699,699,699,0
20231106,143600,1294,699,699,699,699,0
20231106,143500,1294,699,699,699,699,0
20231106,143400,1294,699,699,699,699,0
20231106,143300,1294,699,699,699,699,0
20231106,143200,1294,699,699,699,699,0
20231106,143100,1294,699,699,699,699,0
20231106,143000,1294,699,699,699,699,0
20231106,142900,1294,699,699,699,699,0
20231106,142800,1294,699,699,699,699,0
20231106,142700,1294,699,699,699,699,0
20231106,142600,1294,699,699,699,699,0
20231106,142500,1294,699,699,699,699,0
20231106,142400,1294,699,699,699,699,0
20231106,142300,1294,699,699,699,699,0
20231106,142200,1294,699,699,699,699,0
20231106,142100,1294,699,699,699,699,0
20231106,142000,1294,699,699,699,699,0
20231106,141900,1294,699,699,699,699,0
20231106,141800,1294,699,699,699,699,0
20231106,141700,1294,699,699,699,699,0
20231106,141600,1294,699,699,699,699,0
20231106,141500,1294,699,699,699,699,0
20231106,141400,1294,699,699,699,699,0
20231106,141300,1294,699,699,699,699,0
20231106,141200,1294,699,699,699,699,0
20231106,141100,1294,699,699,699,699,0
20231106,141000,1294,699,699,699,699,0
20231106,140900,1294,699,699,699,699,0
20231106,140800,1294,699,699,699,699,0
20231106,140700,1294,699,699,699,699,0
20231106,140600,1294,699,699,699,699,0
20231106,140500,1294,699,699,699,699,0
20231106,140400,1294,699,699,699,699,0
20231106,140300,1294,699,699,699,699,0
20231106,140200,1294,699,699,699,699,0
20231106,140100,1294,699,699,699,699,0
20231106,140000,1294,699,699,699,699,0
20231106,135900,1294,699,699,699,699,0
20231106,135800,1294,699,699,699,699,0
20231106,135700,1294,699,699,699,699,0
20231106,135600,1294,699,699,699,699,0
20231106,135500,1294,699,699,699,699,0
20231106,135400,1294,699,699,699,699,0
20231106,135300,1294,699,699,699,699,0
20231106,135200,1294,699,699,699,699,0
20231106,135100,1294,699,699,699,699,0
20231106,135000,1294,699,699,699,699,0
20231106,134900,1294,699,699,699,699,0
20231106,134800,1294,699,699,699,699,0
20231106,134700,1294,699,699,699,699,0
20231106,134600,1294,699,699,699,699,0
20231106,134500,1294,699,699,699,699,0
20231106,134400,1294,699,699,699,699,0
20231106,134300,1294,699,699,699,699,0
20231106,134200,1294,699,699,699,699,0
20231106,134100,1294,699,699,699,699,0
20231106,134000,1294,699,699,699,699,0
20231106,133900,1294,699,699,699,699,0
20231106,133800,1294,699,699,699,699,0
20231106,133700,1294,699,699,699,699,0
20231106,133600,1294,699,699,699,699,0
20231106,133500,1294,699,699,699,699,0
20231106,133400,1294,699,699,699,699,0
20231106,133300,1294,699,699,699,699,0
20231106,133200,1294,699,699,699,699,0
20231106,133100,1294,699,699,699,699,0
20231106,133000,1294,699,699,699,699,0
20231106,132900,1294,699,699,699,699,0
20231106,132800,1294,699,699,699,699,0
20231106,132700,1294,699,699,699,699,0
20231106,132600,1294,699,699,699,699,0
20231106,132500,1294,699,699,699,699,0
20231106,132400,1294,699,699,699,699,0
20231106,132300,1294,699,699,699,699,0
20231106,132200,1294,699,699,699,699,0
20231106,132100,1294,699,699,699,699,0
20231106,132000,1294,699,699,699,699,0
20231106,131900,1294,699,699,699,699,0
20231106,131800,1294,699,699,699,699,0
20231106,131700,1294,699,699,699,699,0
20231106,131600,1294,699,699,699,699,0
20231106,131500,1294,699,699,699,699,0
20231106,131400,1294,699,699,699,699,0
20231106,131300,1294,699,699,699,699,1
20231106,131200,595,595,595,595,595,0
20231106,131100,595,595,595,595,595,0
20231106,131000,595,595,595,595,595,0
20231106,130900,595,595,595,595,595,0
20231106,130800,595,595,595,595,595,0
20231106,130700,595,595,595,595,595,0
20231106,130600,595,595,595,595,595,0
20231106,130500,595,595,595,595,595,0
20231106,130400,595,595,595,595,595,0
20231106,130300,595,595,595,595,595,0
20231106,130200,595,595,595,595,595,0
20231106,130100,595,595,595,595,595,0
20231106,130000,595,595,595,595,595,0
20231106,125900,595,595,595,595,595,0
20231106,125800,595,595,595,595,595,0
20231106,125700,595,595,595,595,595,1
20231106,125600,0,699,699,699,699,0
20231106,125500,0,699,699,699,699,0
20231106,125400,0,699,699,699,699,0
20231106,125300,0,699,699,699,699,0
20231106,125200,0,699,699,699,699,0
20231106,125100,0,699,699,699,699,0
20231106,125000,0,699,699,699,699,0
20231106,124900,0,699,699,699,699,0
20231106,124800,0,699,699,699,699,0
20231106,124700,0,699,699,699,699,0
20231106,124600,0,699,699,699,699,0
20231106,124500,0,699,699,699,699,0
20231106,124400,0,699,699,699,699,0
20231106,124300,0,699,699,699,699,0
20231106,124200,0,699,699,699,699,0
20231106,124100,0,699,699,699,699,0
20231106,124000,0,699,699,699,699,0
20231106,123900,0,699,699,699,699,0
20231106,123800,0,699,699,699,699,0
20231106,123700,0,699,699,699,699,0
20231106,123600,0,699,699,699,699,0
20231106,123500,0,699,699,699,699,0
20231106,123400,0,699,699,699,699,0
20231106,123300,0,699,699,699,699,0
20231106,123200,0,699,699,699,699,0
20231106,123100,0,699,699,699,699,0
20231106,123000,0,699,699,699,699,0
20231106,122900,0,699,699,699,699,0
20231106,122800,0,699,699,699,699,0
20231106,122700,0,699,699,699,699,0
20231106,122600,0,699,699,699,699,0
20231106,122500,0,699,699,699,699,0
20231106,122400,0,699,699,699,699,0
20231106,122300,0,699,699,699,699,0
20231106,122200,0,699,699,699,699,0
20231106,122100,0,699,699,699,699,0
20231106,122000,0,699,699,699,699,0
20231106,121900,0,699,699,699,699,0
20231106,121800,0,699,699,699,699,0
20231106,121700,0,699,699,699,699,0
20231106,121600,0,699,699,699,699,0
20231106,121500,0,699,699,699,699,0
20231106,121400,0,699,699,699,699,0
20231106,121300,0,699,699,699,699,0
20231106,121200,0,699,699,699,699,0
20231106,121100,0,699,699,699,699,0
20231106,121000,0,699,699,699,699,0
20231106,120900,0,699,699,699,699,0
20231106,120800,0,699,699,699,699,0
20231106,120700,0,699,699,699,699,0
20231106,120600,0,699,699,699,699,0
20231106,120500,0,699,699,699,699,0
20231106,120400,0,699,699,699,699,0
20231106,120300,0,699,699,699,699,0
20231106,120200,0,699,699,699,699,0
20231106,120100,0,699,699,699,699,0
20231106,120000,0,699,699,699,699,0
20231106,115900,0,699,699,699,699,0
20231106,115800,0,699,699,699,699,0
20231106,115700,0,699,699,699,699,0
20231106,115600,0,699,699,699,699,0
20231106,115500,0,699,699,699,699,0
20231106,115400,0,699,699,699,699,0
20231106,115300,0,699,699,699,699,0
20231106,115200,0,699,699,699,699,0
20231106,115100,0,699,699,699,699,0
20231106,115000,0,699,699,699,699,0
20231106,114900,0,699,699,699,699,0
20231106,114800,0,699,699,699,699,0
20231106,114700,0,699,699,699,699,0
20231106,114600,0,699,699,699,699,0
20231106,114500,0,699,699,699,699,0
20231106,114400,0,699,699,699,699,0
20231106,114300,0,699,699,699,699,0
20231106,114200,0,699,699,699,699,0
20231106,114100,0,699,699,699,699,0
20231106,114000,0,699,699,699,699,0
20231106,113900,0,699,699,699,699,0
20231106,113800,0,699,699,699,699,0
20231106,113700,0,699,699,699,699,0
20231106,113600,0,699,699,699,699,0
20231106,113500,0,699,699,699,699,0
20231106,113400,0,699,699,699,699,0
20231106,113300,0,699,699,699,699,0
20231106,113200,0,699,699,699,699,0
20231106,113100,0,699,699,699,699,0
20231106,113000,0,699,699,699,699,0
20231106,112900,0,699,699,699,699,0
20231106,112800,0,699,699,699,699,0
20231106,112700,0,699,699,699,699,0
20231106,112600,0,699,699,699,699,0
20231106,112500,0,699,699,699,699,0
20231106,112400,0,699,699,699,699,0
20231106,112300,0,699,699,699,699,0
20231106,112200,0,699,699,699,699,0
20231106,112100,0,699,699,699,699,0
20231106,112000,0,699,699,699,699,0
20231106,111900,0,699,699,699,699,0
20231106,111800,0,699,699,699,699,0
20231106,111700,0,699,699,699,699,0
20231106,111600,0,699,699,699,699,0
20231106,111500,0,699,699,699,699,0
20231106,111400,0,699,699,699,699,0
20231106,111300,0,699,699,699,699,0
20231106,111200,0,699,699,699,699,0
20231106,111100,0,699,699,699,699,0
20231106,111000,0,699,699,699,699,0
20231106,110900,0,699,699,699,699,0
20231106,110800,0,699,699,699,699,0
20231106,110700,0,699,699,699,699,0
20231106,110600,0,699,699,699,699,0
20231106,110500,0,699,699,699,699,0
20231106,110400,0,699,699,699,699,0
20231106,110300,0,699,699,699,699,0
20231106,110200,0,699,699,699,699,0
20231106,110100,0,699,699,699,699,0
20231106,110000,0,699,699,699,699,0
20231106,105900,0,699,699,699,699,0
20231106,105800,0,699,699,699,699,0
20231106,105700,0,699,699,699,699,0
20231106,105600,0,699,699,699,699,0
20231106,105500,0,699,699,699,699,0
20231106,105400,0,699,699,699,699,0
20231106,105300,0,699,699,699,699,0
20231106,105200,0,699,699,699,699,0
20231106,105100,0,699,699,699,699,0
20231106,105000,0,699,699,699,699,0
20231106,104900,0,699,699,699,699,0
20231106,104800,0,699,699,699,699,0
20231106,104700,0,699,699,699,699,0
20231106,104600,0,699,699,699,699,0
20231106,104500,0,699,699,699,699,0
20231106,104400,0,699,699,699,699,0
20231106,104300,0,699,699,699,699,0
20231106,104200,0,699,699,699,699,0
20231106,104100,0,699,699,699,699,0
20231106,104000,0,699,699,699,699,0
20231106,103900,0,699,699,699,699,0
20231106,103800,0,699,699,699,699,0
20231106,103700,0,699,699,699,699,0
20231106,103600,0,699,699,699,699,0
20231106,103500,0,699,699,699,699,0
20231106,103400,0,699,699,699,699,0
20231106,103300,0,699,699,699,699,0
20231106,103200,0,699,699,699,699,0
20231106,103100,0,699,699,699,699,0
20231106,103000,0,699,699,699,699,0
20231106,102900,0,699,699,699,699,0
20231106,102800,0,699,699,699,699,0
20231106,102700,0,699,699,699,699,0
20231106,102600,0,699,699,699,699,0
20231106,102500,0,699,699,699,699,0
20231106,102400,0,699,699,699,699,0
20231106,102300,0,699,699,699,699,0
20231106,102200,0,699,699,699,699,0
20231106,102100,0,699,699,699,699,0
20231106,102000,0,699,699,699,699,0
20231106,101900,0,699,699,699,699,0
20231106,101800,0,699,699,699,699,0
20231106,101700,0,699,699,699,699,0
20231106,101600,0,699,699,699,699,0
20231106,101500,0,699,699,699,699,0
20231106,101400,0,699,699,699,699,0
20231106,101300,0,699,699,699,699,0
20231106,101200,0,699,699,699,699,0
20231106,101100,0,699,699,699,699,0
20231106,101000,0,699,699,699,699,0
20231106,100900,0,699,699,699,699,0
20231106,100800,0,699,699,699,699,0
20231106,100700,0,699,699,699,699,0
20231106,100600,0,699,699,699,699,0
20231106,100500,0,699,699,699,699,0
20231106,100400,0,699,699,699,699,0
20231106,100300,0,699,699,699,699,0
20231106,100200,0,699,699,699,699,0
20231106,100100,0,699,699,699,699,0
20231106,100000,0,699,699,699,699,0
20231106,095900,0,699,699,699,699,0
20231106,095800,0,699,699,699,699,0
20231106,095700,0,699,699,699,699,0
20231106,095600,0,699,699,699,699,0
20231106,095500,0,699,699,699,699,0
20231106,095400,0,699,699,699,699,0
20231106,095300,0,699,699,699,699,0
20231106,095200,0,699,699,699,699,0
20231106,095100,0,699,699,699,699,0
20231106,095000,0,699,699,699,699,0
20231106,094900,0,699,699,699,699,0
20231106,094800,0,699,699,699,699,0
20231106,094700,0,699,699,699,699,0
20231106,094600,0,699,699,699,699,0
20231106,094500,0,699,699,699,699,0
20231106,094400,0,699,699,699,699,0
20231106,094300,0,699,699,699,699,0
20231106,094200,0,699,699,699,699,0
20231106,094100,0,699,699,699,699,0
20231106,094000,0,699,699,699,699,0
20231106,093900,0,699,699,699,699,0
20231106,093800,0,699,699,699,699,0
20231106,093700,0,699,699,699,699,0
20231106,093600,0,699,699,699,699,0
20231106,093500,0,699,699,699,699,0
20231106,093400,0,699,699,699,699,0
20231106,093300,0,699,699,699,699,0
20231106,093200,0,699,699,699,699,0
20231106,093100,0,699,699,699,699,0
20231106,093000,0,699,699,699,699,0
20231106,092900,0,699,699,699,699,0
20231106,092800,0,699,699,699,699,0
20231106,092700,0,699,699,699,699,0
20231106,092600,0,699,699,699,699,0
20231106,092500,0,699,699,699,699,0
20231106,092400,0,699,699,699,699,0
20231106,092300,0,699,699,699,699,0
20231106,092200,0,699,699,699,699,0
20231106,092100,0,699,699,699,699,0
20231106,092000,0,699,699,699,699,0
20231106,091900,0,699,699,699,699,0
20231106,091800,0,699,699,699,699,0
20231106,091700,0,699,699,699,699,0
20231106,091600,0,699,699,699,699,0
20231106,091500,0,699,699,699,699,0
20231106,091400,0,699,699,699,699,0
20231106,091300,0,699,699,699,699,0
20231106,091200,0,699,699,699,699,0
20231106,091100,0,699,699,699,699,0
20231106,091000,0,699,699,699,699,0
20231106,090900,0,699,699,699,699,0
20231106,090800,0,699,699,699,699,0
20231106,090700,0,699,699,699,699,0
20231106,090600,0,699,699,699,699,0
20231106,090500,0,699,699,699,699,0
20231106,090400,0,699,699,699,699,0
20231106,090300,0,699,699,699,699,0
20231106,090200,0,699,699,699,699,0
20231106,090100,0,699,699,699,699,0
20231106,090000,0,699,699,699,699,0