KissMeData/299480/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,205800,1295,700,595,700,595,2
20231107,205700,1295,700,700,700,700,0
20231107,205600,1295,700,700,700,700,0
20231107,205500,1295,700,700,700,700,0
20231107,205400,1295,700,700,700,700,0
20231107,205300,1295,700,700,700,700,0
20231107,205200,1295,700,700,700,700,0
20231107,205100,1295,700,700,700,700,0
20231107,205000,1295,700,700,700,700,0
20231107,204900,1295,700,700,700,700,0
20231107,204800,1295,700,700,700,700,0
20231107,204700,1295,700,700,700,700,0
20231107,204600,1295,700,700,700,700,0
20231107,204500,1295,700,700,700,700,0
20231107,204400,1295,700,700,700,700,0
20231107,204300,1295,700,700,700,700,0
20231107,204200,1295,700,700,700,700,0
20231107,204100,1295,700,700,700,700,0
20231107,204000,1295,700,700,700,700,0
20231107,203900,1295,700,700,700,700,0
20231107,203800,1295,700,700,700,700,0
20231107,203700,1295,700,700,700,700,0
20231107,203600,1295,700,700,700,700,0
20231107,203500,1295,700,700,700,700,0
20231107,203400,1295,700,700,700,700,0
20231107,203300,1295,700,700,700,700,0
20231107,203200,1295,700,700,700,700,0
20231107,203100,1295,700,700,700,700,0
20231107,203000,1295,700,700,700,700,0
20231107,202900,1295,700,700,700,700,0
20231107,202800,1295,700,595,700,595,2
20231107,202700,1295,700,700,700,700,0
20231107,202600,1295,700,700,700,700,0
20231107,202500,1295,700,700,700,700,0
20231107,202400,1295,700,700,700,700,0
20231107,202300,1295,700,700,700,700,0
20231107,202200,1295,700,700,700,700,0
20231107,202100,1295,700,700,700,700,0
20231107,202000,1295,700,700,700,700,0
20231107,201900,1295,700,700,700,700,0
20231107,201800,1295,700,700,700,700,0
20231107,201700,1295,700,700,700,700,0
20231107,201600,1295,700,700,700,700,0
20231107,201500,1295,700,700,700,700,0
20231107,201400,1295,700,700,700,700,0
20231107,201300,1295,700,700,700,700,0
20231107,201200,1295,700,700,700,700,0
20231107,201100,1295,700,700,700,700,0
20231107,201000,1295,700,700,700,700,0
20231107,200900,1295,700,700,700,700,0
20231107,200800,1295,700,700,700,700,0
20231107,200700,1295,700,700,700,700,0
20231107,200600,1295,700,700,700,700,0
20231107,200500,1295,700,700,700,700,0
20231107,200400,1295,700,700,700,700,0
20231107,200300,1295,700,700,700,700,0
20231107,200200,1295,700,700,700,700,0
20231107,200100,1295,700,700,700,700,0
20231107,200000,1295,700,700,700,700,0
20231107,195900,1295,700,700,700,700,0
20231107,195800,1295,700,595,700,595,2
20231107,195700,1295,700,700,700,700,0
20231107,195600,1295,700,700,700,700,0
20231107,195500,1295,700,700,700,700,0
20231107,195400,1295,700,700,700,700,0
20231107,195300,1295,700,700,700,700,0
20231107,195200,1295,700,700,700,700,0
20231107,195100,1295,700,700,700,700,0
20231107,195000,1295,700,700,700,700,0
20231107,194900,1295,700,700,700,700,0
20231107,194800,1295,700,700,700,700,0
20231107,194700,1295,700,700,700,700,0
20231107,194600,1295,700,700,700,700,0
20231107,194500,1295,700,700,700,700,0
20231107,194400,1295,700,700,700,700,0
20231107,194300,1295,700,700,700,700,0
20231107,194200,1295,700,700,700,700,0
20231107,194100,1295,700,700,700,700,0
20231107,194000,1295,700,700,700,700,0
20231107,193900,1295,700,700,700,700,0
20231107,193800,1295,700,700,700,700,0
20231107,193700,1295,700,700,700,700,0
20231107,193600,1295,700,700,700,700,0
20231107,193500,1295,700,700,700,700,0
20231107,193400,1295,700,700,700,700,0
20231107,193300,1295,700,700,700,700,0
20231107,193200,1295,700,700,700,700,0
20231107,193100,1295,700,700,700,700,0
20231107,193000,1295,700,700,700,700,0
20231107,192900,1295,700,700,700,700,0
20231107,192800,1295,700,595,700,595,2
20231107,192700,1295,700,700,700,700,0
20231107,192600,1295,700,700,700,700,0
20231107,192500,1295,700,700,700,700,0
20231107,192400,1295,700,700,700,700,0
20231107,192300,1295,700,700,700,700,0
20231107,192200,1295,700,700,700,700,0
20231107,192100,1295,700,700,700,700,0
20231107,192000,1295,700,700,700,700,0
20231107,191900,1295,700,700,700,700,0
20231107,191800,1295,700,700,700,700,0
20231107,191700,1295,700,700,700,700,0
20231107,191600,1295,700,700,700,700,0
20231107,191500,1295,700,700,700,700,0
20231107,191400,1295,700,700,700,700,0
20231107,191300,1295,700,700,700,700,0
20231107,191200,1295,700,700,700,700,0
20231107,191100,1295,700,700,700,700,0
20231107,191000,1295,700,700,700,700,0
20231107,190900,1295,700,700,700,700,0
20231107,190800,1295,700,700,700,700,0
20231107,190700,1295,700,700,700,700,0
20231107,190600,1295,700,700,700,700,0
20231107,190500,1295,700,700,700,700,0
20231107,190400,1295,700,700,700,700,0
20231107,190300,1295,700,700,700,700,0
20231107,190200,1295,700,700,700,700,0
20231107,190100,1295,700,700,700,700,0
20231107,190000,1295,700,700,700,700,0
20231107,185900,1295,700,700,700,700,0
20231107,185800,1295,700,595,700,595,2
20231107,185700,1295,700,700,700,700,0
20231107,185600,1295,700,700,700,700,0
20231107,185500,1295,700,700,700,700,0
20231107,185400,1295,700,700,700,700,0
20231107,185300,1295,700,700,700,700,0
20231107,185200,1295,700,700,700,700,0
20231107,185100,1295,700,700,700,700,0
20231107,185000,1295,700,700,700,700,0
20231107,184900,1295,700,700,700,700,0
20231107,184800,1295,700,700,700,700,0
20231107,184700,1295,700,700,700,700,0
20231107,184600,1295,700,700,700,700,0
20231107,184500,1295,700,700,700,700,0
20231107,184400,1295,700,700,700,700,0
20231107,184300,1295,700,700,700,700,0
20231107,184200,1295,700,700,700,700,0
20231107,184100,1295,700,700,700,700,0
20231107,184000,1295,700,700,700,700,0
20231107,183900,1295,700,700,700,700,0
20231107,183800,1295,700,700,700,700,0
20231107,183700,1295,700,700,700,700,0
20231107,183600,1295,700,700,700,700,0
20231107,183500,1295,700,700,700,700,0
20231107,183400,1295,700,700,700,700,0
20231107,183300,1295,700,700,700,700,0
20231107,183200,1295,700,700,700,700,0
20231107,183100,1295,700,700,700,700,0
20231107,183000,1295,700,700,700,700,0
20231107,182900,1295,700,700,700,700,0
20231107,182800,1295,700,595,700,595,2
20231107,182700,1295,700,700,700,700,0
20231107,182600,1295,700,700,700,700,0
20231107,182500,1295,700,700,700,700,0
20231107,182400,1295,700,700,700,700,0
20231107,182300,1295,700,700,700,700,0
20231107,182200,1295,700,700,700,700,0
20231107,182100,1295,700,700,700,700,0
20231107,182000,1295,700,700,700,700,0
20231107,181900,1295,700,700,700,700,0
20231107,181800,1295,700,700,700,700,0
20231107,181700,1295,700,700,700,700,0
20231107,181600,1295,700,700,700,700,0
20231107,181500,1295,700,700,700,700,0
20231107,181400,1295,700,700,700,700,0
20231107,181300,1295,700,700,700,700,0
20231107,181200,1295,700,700,700,700,0
20231107,181100,1295,700,700,700,700,0
20231107,181000,1295,700,700,700,700,0
20231107,180900,1295,700,700,700,700,0
20231107,180800,1295,700,700,700,700,0
20231107,180700,1295,700,700,700,700,0
20231107,180600,1295,700,700,700,700,0
20231107,180500,1295,700,700,700,700,0
20231107,180400,1295,700,700,700,700,0
20231107,180300,1295,700,700,700,700,0
20231107,180200,1295,700,700,700,700,0
20231107,180100,1295,700,700,700,700,0
20231107,180000,1295,700,700,700,700,0
20231107,175900,1295,700,700,700,700,0
20231107,175800,1295,700,595,700,595,2
20231107,175700,1295,700,700,700,700,0
20231107,175600,1295,700,700,700,700,0
20231107,175500,1295,700,700,700,700,0
20231107,175400,1295,700,700,700,700,0
20231107,175300,1295,700,700,700,700,0
20231107,175200,1295,700,700,700,700,0
20231107,175100,1295,700,700,700,700,0
20231107,175000,1295,700,700,700,700,0
20231107,174900,1295,700,700,700,700,0
20231107,174800,1295,700,700,700,700,0
20231107,174700,1295,700,700,700,700,0
20231107,174600,1295,700,700,700,700,0
20231107,174500,1295,700,700,700,700,0
20231107,174400,1295,700,700,700,700,0
20231107,174300,1295,700,700,700,700,0
20231107,174200,1295,700,700,700,700,0
20231107,174100,1295,700,700,700,700,0
20231107,174000,1295,700,700,700,700,0
20231107,173900,1295,700,700,700,700,0
20231107,173800,1295,700,700,700,700,0
20231107,173700,1295,700,700,700,700,0
20231107,173600,1295,700,700,700,700,0
20231107,173500,1295,700,700,700,700,0
20231107,173400,1295,700,700,700,700,0
20231107,173300,1295,700,700,700,700,0
20231107,173200,1295,700,700,700,700,0
20231107,173100,1295,700,700,700,700,0
20231107,173000,1295,700,700,700,700,0
20231107,172900,1295,700,700,700,700,0
20231107,172800,1295,700,595,700,595,2
20231107,172700,1295,700,700,700,700,0
20231107,172600,1295,700,700,700,700,0
20231107,172500,1295,700,700,700,700,0
20231107,172400,1295,700,700,700,700,0
20231107,172300,1295,700,700,700,700,0
20231107,172200,1295,700,700,700,700,0
20231107,172100,1295,700,700,700,700,0
20231107,172000,1295,700,700,700,700,0
20231107,171900,1295,700,700,700,700,0
20231107,171800,1295,700,700,700,700,0
20231107,171700,1295,700,700,700,700,0
20231107,171600,1295,700,700,700,700,0
20231107,171500,1295,700,700,700,700,0
20231107,171400,1295,700,700,700,700,0
20231107,171300,1295,700,700,700,700,0
20231107,171200,1295,700,700,700,700,0
20231107,171100,1295,700,700,700,700,0
20231107,171000,1295,700,700,700,700,0
20231107,170900,1295,700,700,700,700,0
20231107,170800,1295,700,700,700,700,0
20231107,170700,1295,700,700,700,700,0
20231107,170600,1295,700,700,700,700,0
20231107,170500,1295,700,700,700,700,0
20231107,170400,1295,700,700,700,700,0
20231107,170300,1295,700,700,700,700,0
20231107,170200,1295,700,700,700,700,0
20231107,170100,1295,700,700,700,700,0
20231107,170000,1295,700,700,700,700,0
20231107,165900,1295,700,700,700,700,0
20231107,165800,1295,700,595,700,595,2
20231107,165700,1295,700,700,700,700,0
20231107,165600,1295,700,700,700,700,0
20231107,165500,1295,700,700,700,700,0
20231107,165400,1295,700,700,700,700,0
20231107,165300,1295,700,700,700,700,0
20231107,165200,1295,700,700,700,700,0
20231107,165100,1295,700,700,700,700,0
20231107,165000,1295,700,700,700,700,0
20231107,164900,1295,700,700,700,700,0
20231107,164800,1295,700,700,700,700,0
20231107,164700,1295,700,700,700,700,0
20231107,164600,1295,700,700,700,700,0
20231107,164500,1295,700,700,700,700,0
20231107,164400,1295,700,700,700,700,0
20231107,164300,1295,700,700,700,700,0
20231107,164200,1295,700,700,700,700,0
20231107,164100,1295,700,700,700,700,0
20231107,164000,1295,700,700,700,700,0
20231107,163900,1295,700,700,700,700,0
20231107,163800,1295,700,700,700,700,0
20231107,163700,1295,700,700,700,700,0
20231107,163600,1295,700,700,700,700,0
20231107,163500,1295,700,700,700,700,0
20231107,163400,1295,700,700,700,700,0
20231107,163300,1295,700,700,700,700,0
20231107,163200,1295,700,700,700,700,0
20231107,163100,1295,700,700,700,700,0
20231107,163000,1295,700,700,700,700,0
20231107,162900,1295,700,700,700,700,0
20231107,162800,1295,700,595,700,595,2
20231107,162700,1295,700,700,700,700,0
20231107,162600,1295,700,700,700,700,0
20231107,162500,1295,700,700,700,700,0
20231107,162400,1295,700,700,700,700,0
20231107,162300,1295,700,700,700,700,0
20231107,162200,1295,700,700,700,700,0
20231107,162100,1295,700,700,700,700,0
20231107,162000,1295,700,700,700,700,0
20231107,161900,1295,700,700,700,700,0
20231107,161800,1295,700,700,700,700,0
20231107,161700,1295,700,700,700,700,0
20231107,161600,1295,700,700,700,700,0
20231107,161500,1295,700,700,700,700,0
20231107,161400,1295,700,700,700,700,0
20231107,161300,1295,700,700,700,700,0
20231107,161200,1295,700,700,700,700,0
20231107,161100,1295,700,700,700,700,0
20231107,161000,1295,700,700,700,700,0
20231107,160900,1295,700,700,700,700,0
20231107,160800,1295,700,700,700,700,0
20231107,160700,1295,700,700,700,700,0
20231107,160600,1295,700,700,700,700,0
20231107,160500,1295,700,700,700,700,0
20231107,160400,1295,700,700,700,700,0
20231107,160300,1295,700,700,700,700,0
20231107,160200,1295,700,700,700,700,0
20231107,160100,1295,700,700,700,700,0
20231107,160000,1295,700,700,700,700,0
20231107,155900,1295,700,700,700,700,0
20231107,155800,1295,700,595,700,595,2
20231107,155700,1295,700,700,700,700,0
20231107,155600,1295,700,700,700,700,0
20231107,155500,1295,700,700,700,700,0
20231107,155400,1295,700,700,700,700,0
20231107,155300,1295,700,700,700,700,0
20231107,155200,1295,700,700,700,700,0
20231107,155100,1295,700,700,700,700,0
20231107,155000,1295,700,700,700,700,0
20231107,154900,1295,700,700,700,700,0
20231107,154800,1295,700,700,700,700,0
20231107,154700,1295,700,700,700,700,0
20231107,154600,1295,700,700,700,700,0
20231107,154500,1295,700,700,700,700,0
20231107,154400,1295,700,700,700,700,0
20231107,154300,1295,700,700,700,700,0
20231107,154200,1295,700,700,700,700,0
20231107,154100,1295,700,700,700,700,0
20231107,154000,1295,700,700,700,700,0
20231107,153900,1295,700,700,700,700,0
20231107,153800,1295,700,700,700,700,0
20231107,153700,1295,700,700,700,700,0
20231107,153600,1295,700,700,700,700,0
20231107,153500,1295,700,700,700,700,0
20231107,153400,1295,700,700,700,700,0
20231107,153300,1295,700,700,700,700,0
20231107,153200,1295,700,700,700,700,0
20231107,153100,1295,700,700,700,700,0
20231107,153000,1295,700,700,700,700,0
20231107,152900,1295,700,700,700,700,0
20231107,152800,1295,700,700,700,700,0
20231107,152700,1295,700,700,700,700,0
20231107,152600,1295,700,700,700,700,0
20231107,152500,1295,700,700,700,700,0
20231107,152400,1295,700,700,700,700,0
20231107,152300,1295,700,700,700,700,0
20231107,152200,1295,700,700,700,700,0
20231107,152100,1295,700,700,700,700,0
20231107,152000,1295,700,700,700,700,0
20231107,151900,1295,700,700,700,700,0
20231107,151800,1295,700,700,700,700,0
20231107,151700,1295,700,700,700,700,0
20231107,151600,1295,700,700,700,700,0
20231107,151500,1295,700,700,700,700,0
20231107,151400,1295,700,700,700,700,0
20231107,151300,1295,700,700,700,700,0
20231107,151200,1295,700,700,700,700,0
20231107,151100,1295,700,700,700,700,0
20231107,151000,1295,700,700,700,700,0
20231107,150900,1295,700,700,700,700,0
20231107,150800,1295,700,700,700,700,0
20231107,150700,1295,700,700,700,700,0
20231107,150600,1295,700,700,700,700,0
20231107,150500,1295,700,700,700,700,0
20231107,150400,1295,700,700,700,700,0
20231107,150300,1295,700,700,700,700,0
20231107,150200,1295,700,700,700,700,0
20231107,150100,1295,700,700,700,700,0
20231107,150000,1295,700,700,700,700,0
20231107,145900,1295,700,700,700,700,0
20231107,145800,1295,700,700,700,700,0
20231107,145700,1295,700,700,700,700,0
20231107,145600,1295,700,700,700,700,0
20231107,145500,1295,700,700,700,700,0
20231107,145400,1295,700,700,700,700,0
20231107,145300,1295,700,700,700,700,0
20231107,145200,1295,700,700,700,700,0
20231107,145100,1295,700,700,700,700,0
20231107,145000,1295,700,700,700,700,0
20231107,144900,1295,700,700,700,700,0
20231107,144800,1295,700,700,700,700,0
20231107,144700,1295,700,700,700,700,0
20231107,144600,1295,700,700,700,700,0
20231107,144500,1295,700,700,700,700,0
20231107,144400,1295,700,700,700,700,0
20231107,144300,1295,700,700,700,700,0
20231107,144200,1295,700,700,700,700,0
20231107,144100,1295,700,700,700,700,0
20231107,144000,1295,700,700,700,700,0
20231107,143900,1295,700,700,700,700,0
20231107,143800,1295,700,700,700,700,0
20231107,143700,1295,700,700,700,700,0
20231107,143600,1295,700,700,700,700,0
20231107,143500,1295,700,700,700,700,0
20231107,143400,1295,700,700,700,700,0
20231107,143300,1295,700,700,700,700,0
20231107,143200,1295,700,700,700,700,0
20231107,143100,1295,700,700,700,700,0
20231107,143000,1295,700,700,700,700,0
20231107,142900,1295,700,700,700,700,0
20231107,142800,1295,700,700,700,700,0
20231107,142700,1295,700,700,700,700,0
20231107,142600,1295,700,700,700,700,0
20231107,142500,1295,700,700,700,700,0
20231107,142400,1295,700,700,700,700,0
20231107,142300,1295,700,700,700,700,0
20231107,142200,1295,700,700,700,700,0
20231107,142100,1295,700,700,700,700,0
20231107,142000,1295,700,700,700,700,0
20231107,141900,1295,700,700,700,700,0
20231107,141800,1295,700,700,700,700,0
20231107,141700,1295,700,700,700,700,0
20231107,141600,1295,700,700,700,700,0
20231107,141500,1295,700,700,700,700,0
20231107,141400,1295,700,700,700,700,0
20231107,141300,1295,700,700,700,700,0
20231107,141200,1295,700,700,700,700,0
20231107,141100,1295,700,700,700,700,0
20231107,141000,1295,700,700,700,700,0
20231107,140900,1295,700,700,700,700,0
20231107,140800,1295,700,700,700,700,0
20231107,140700,1295,700,700,700,700,0
20231107,140600,1295,700,700,700,700,0
20231107,140500,1295,700,700,700,700,0
20231107,140400,1295,700,700,700,700,0
20231107,140300,1295,700,700,700,700,0
20231107,140200,1295,700,700,700,700,0
20231107,140100,1295,700,700,700,700,0
20231107,140000,1295,700,700,700,700,0
20231107,135900,1295,700,700,700,700,0
20231107,135800,1295,700,700,700,700,0
20231107,135700,1295,700,700,700,700,0
20231107,135600,1295,700,700,700,700,0
20231107,135500,1295,700,700,700,700,0
20231107,135400,1295,700,700,700,700,0
20231107,135300,1295,700,700,700,700,0
20231107,135200,1295,700,700,700,700,0
20231107,135100,1295,700,700,700,700,0
20231107,135000,1295,700,700,700,700,0
20231107,134900,1295,700,700,700,700,0
20231107,134800,1295,700,700,700,700,0
20231107,134700,1295,700,700,700,700,0
20231107,134600,1295,700,700,700,700,0
20231107,134500,1295,700,700,700,700,0
20231107,134400,1295,700,700,700,700,0
20231107,134300,1295,700,700,700,700,0
20231107,134200,1295,700,700,700,700,0
20231107,134100,1295,700,700,700,700,0
20231107,134000,1295,700,700,700,700,0
20231107,133900,1295,700,700,700,700,0
20231107,133800,1295,700,700,700,700,0
20231107,133700,1295,700,700,700,700,0
20231107,133600,1295,700,700,700,700,0
20231107,133500,1295,700,700,700,700,0
20231107,133400,1295,700,700,700,700,0
20231107,133300,1295,700,700,700,700,0
20231107,133200,1295,700,700,700,700,0
20231107,133100,1295,700,700,700,700,0
20231107,133000,1295,700,700,700,700,0
20231107,132900,1295,700,700,700,700,0
20231107,132800,1295,700,700,700,700,0
20231107,132700,1295,700,700,700,700,0
20231107,132600,1295,700,700,700,700,0
20231107,132500,1295,700,700,700,700,0
20231107,132400,1295,700,700,700,700,0
20231107,132300,1295,700,700,700,700,0
20231107,132200,1295,700,700,700,700,0
20231107,132100,1295,700,700,700,700,0
20231107,132000,1295,700,700,700,700,0
20231107,131900,1295,700,700,700,700,0
20231107,131800,1295,700,700,700,700,0
20231107,131700,1295,700,700,700,700,0
20231107,131600,1295,700,700,700,700,0
20231107,131500,1295,700,700,700,700,0
20231107,131400,1295,700,700,700,700,0
20231107,131300,1295,700,700,700,700,0
20231107,131200,1295,700,700,700,700,0
20231107,131100,1295,700,700,700,700,0
20231107,131000,1295,700,700,700,700,0
20231107,130900,1295,700,700,700,700,0
20231107,130800,1295,700,700,700,700,0
20231107,130700,1295,700,700,700,700,0
20231107,130600,1295,700,700,700,700,0
20231107,130500,1295,700,700,700,700,0
20231107,130400,1295,700,700,700,700,0
20231107,130300,1295,700,700,700,700,0
20231107,130200,1295,700,700,700,700,0
20231107,130100,1295,700,700,700,700,0
20231107,130000,1295,700,595,700,595,2
20231107,125900,0,699,699,699,699,0
20231107,125800,0,699,699,699,699,0
20231107,125700,0,699,699,699,699,0
20231107,125600,0,699,699,699,699,0
20231107,125500,0,699,699,699,699,0
20231107,125400,0,699,699,699,699,0
20231107,125300,0,699,699,699,699,0
20231107,125200,0,699,699,699,699,0
20231107,125100,0,699,699,699,699,0
20231107,125000,0,699,699,699,699,0
20231107,124900,0,699,699,699,699,0
20231107,124800,0,699,699,699,699,0
20231107,124700,0,699,699,699,699,0
20231107,124600,0,699,699,699,699,0
20231107,124500,0,699,699,699,699,0
20231107,124400,0,699,699,699,699,0
20231107,124300,0,699,699,699,699,0
20231107,124200,0,699,699,699,699,0
20231107,124100,0,699,699,699,699,0
20231107,124000,0,699,699,699,699,0
20231107,123900,0,699,699,699,699,0
20231107,123800,0,699,699,699,699,0
20231107,123700,0,699,699,699,699,0
20231107,123600,0,699,699,699,699,0
20231107,123500,0,699,699,699,699,0
20231107,123400,0,699,699,699,699,0
20231107,123300,0,699,699,699,699,0
20231107,123200,0,699,699,699,699,0
20231107,123100,0,699,699,699,699,0
20231107,123000,0,699,699,699,699,0
20231107,122900,0,699,699,699,699,0
20231107,122800,0,699,699,699,699,0
20231107,122700,0,699,699,699,699,0
20231107,122600,0,699,699,699,699,0
20231107,122500,0,699,699,699,699,0
20231107,122400,0,699,699,699,699,0
20231107,122300,0,699,699,699,699,0
20231107,122200,0,699,699,699,699,0
20231107,122100,0,699,699,699,699,0
20231107,122000,0,699,699,699,699,0
20231107,121900,0,699,699,699,699,0
20231107,121800,0,699,699,699,699,0
20231107,121700,0,699,699,699,699,0
20231107,121600,0,699,699,699,699,0
20231107,121500,0,699,699,699,699,0
20231107,121400,0,699,699,699,699,0
20231107,121300,0,699,699,699,699,0
20231107,121200,0,699,699,699,699,0
20231107,121100,0,699,699,699,699,0
20231107,121000,0,699,699,699,699,0
20231107,120900,0,699,699,699,699,0
20231107,120800,0,699,699,699,699,0
20231107,120700,0,699,699,699,699,0
20231107,120600,0,699,699,699,699,0
20231107,120500,0,699,699,699,699,0
20231107,120400,0,699,699,699,699,0
20231107,120300,0,699,699,699,699,0
20231107,120200,0,699,699,699,699,0
20231107,120100,0,699,699,699,699,0
20231107,120000,0,699,699,699,699,0
20231107,115900,0,699,699,699,699,0
20231107,115800,0,699,699,699,699,0
20231107,115700,0,699,699,699,699,0
20231107,115600,0,699,699,699,699,0
20231107,115500,0,699,699,699,699,0
20231107,115400,0,699,699,699,699,0
20231107,115300,0,699,699,699,699,0
20231107,115200,0,699,699,699,699,0
20231107,115100,0,699,699,699,699,0
20231107,115000,0,699,699,699,699,0
20231107,114900,0,699,699,699,699,0
20231107,114800,0,699,699,699,699,0
20231107,114700,0,699,699,699,699,0
20231107,114600,0,699,699,699,699,0
20231107,114500,0,699,699,699,699,0
20231107,114400,0,699,699,699,699,0
20231107,114300,0,699,699,699,699,0
20231107,114200,0,699,699,699,699,0
20231107,114100,0,699,699,699,699,0
20231107,114000,0,699,699,699,699,0
20231107,113900,0,699,699,699,699,0
20231107,113800,0,699,699,699,699,0
20231107,113700,0,699,699,699,699,0
20231107,113600,0,699,699,699,699,0
20231107,113500,0,699,699,699,699,0
20231107,113400,0,699,699,699,699,0
20231107,113300,0,699,699,699,699,0
20231107,113200,0,699,699,699,699,0
20231107,113100,0,699,699,699,699,0
20231107,113000,0,699,699,699,699,0
20231107,112900,0,699,699,699,699,0
20231107,112800,0,699,699,699,699,0
20231107,112700,0,699,699,699,699,0
20231107,112600,0,699,699,699,699,0
20231107,112500,0,699,699,699,699,0
20231107,112400,0,699,699,699,699,0
20231107,112300,0,699,699,699,699,0
20231107,112200,0,699,699,699,699,0
20231107,112100,0,699,699,699,699,0
20231107,112000,0,699,699,699,699,0
20231107,111900,0,699,699,699,699,0
20231107,111800,0,699,699,699,699,0
20231107,111700,0,699,699,699,699,0
20231107,111600,0,699,699,699,699,0
20231107,111500,0,699,699,699,699,0
20231107,111400,0,699,699,699,699,0
20231107,111300,0,699,699,699,699,0
20231107,111200,0,699,699,699,699,0
20231107,111100,0,699,699,699,699,0
20231107,111000,0,699,699,699,699,0
20231107,110900,0,699,699,699,699,0
20231107,110800,0,699,699,699,699,0
20231107,110700,0,699,699,699,699,0
20231107,110600,0,699,699,699,699,0
20231107,110500,0,699,699,699,699,0
20231107,110400,0,699,699,699,699,0
20231107,110300,0,699,699,699,699,0
20231107,110200,0,699,699,699,699,0
20231107,110100,0,699,699,699,699,0
20231107,110000,0,699,699,699,699,0
20231107,105900,0,699,699,699,699,0
20231107,105800,0,699,699,699,699,0
20231107,105700,0,699,699,699,699,0
20231107,105600,0,699,699,699,699,0
20231107,105500,0,699,699,699,699,0
20231107,105400,0,699,699,699,699,0
20231107,105300,0,699,699,699,699,0
20231107,105200,0,699,699,699,699,0
20231107,105100,0,699,699,699,699,0
20231107,105000,0,699,699,699,699,0
20231107,104900,0,699,699,699,699,0
20231107,104800,0,699,699,699,699,0
20231107,104700,0,699,699,699,699,0
20231107,104600,0,699,699,699,699,0
20231107,104500,0,699,699,699,699,0
20231107,104400,0,699,699,699,699,0
20231107,104300,0,699,699,699,699,0
20231107,104200,0,699,699,699,699,0
20231107,104100,0,699,699,699,699,0
20231107,104000,0,699,699,699,699,0
20231107,103900,0,699,699,699,699,0
20231107,103800,0,699,699,699,699,0
20231107,103700,0,699,699,699,699,0
20231107,103600,0,699,699,699,699,0
20231107,103500,0,699,699,699,699,0
20231107,103400,0,699,699,699,699,0
20231107,103300,0,699,699,699,699,0
20231107,103200,0,699,699,699,699,0
20231107,103100,0,699,699,699,699,0
20231107,103000,0,699,699,699,699,0
20231107,102900,0,699,699,699,699,0
20231107,102800,0,699,699,699,699,0
20231107,102700,0,699,699,699,699,0
20231107,102600,0,699,699,699,699,0
20231107,102500,0,699,699,699,699,0
20231107,102400,0,699,699,699,699,0
20231107,102300,0,699,699,699,699,0
20231107,102200,0,699,699,699,699,0
20231107,102100,0,699,699,699,699,0
20231107,102000,0,699,699,699,699,0
20231107,101900,0,699,699,699,699,0
20231107,101800,0,699,699,699,699,0
20231107,101700,0,699,699,699,699,0
20231107,101600,0,699,699,699,699,0
20231107,101500,0,699,699,699,699,0
20231107,101400,0,699,699,699,699,0
20231107,101300,0,699,699,699,699,0
20231107,101200,0,699,699,699,699,0
20231107,101100,0,699,699,699,699,0
20231107,101000,0,699,699,699,699,0
20231107,100900,0,699,699,699,699,0
20231107,100800,0,699,699,699,699,0
20231107,100700,0,699,699,699,699,0
20231107,100600,0,699,699,699,699,0
20231107,100500,0,699,699,699,699,0
20231107,100400,0,699,699,699,699,0
20231107,100300,0,699,699,699,699,0
20231107,100200,0,699,699,699,699,0
20231107,100100,0,699,699,699,699,0
20231107,100000,0,699,699,699,699,0
20231107,095900,0,699,699,699,699,0
20231107,095800,0,699,699,699,699,0
20231107,095700,0,699,699,699,699,0
20231107,095600,0,699,699,699,699,0
20231107,095500,0,699,699,699,699,0
20231107,095400,0,699,699,699,699,0
20231107,095300,0,699,699,699,699,0
20231107,095200,0,699,699,699,699,0
20231107,095100,0,699,699,699,699,0
20231107,095000,0,699,699,699,699,0
20231107,094900,0,699,699,699,699,0
20231107,094800,0,699,699,699,699,0
20231107,094700,0,699,699,699,699,0
20231107,094600,0,699,699,699,699,0
20231107,094500,0,699,699,699,699,0
20231107,094400,0,699,699,699,699,0
20231107,094300,0,699,699,699,699,0
20231107,094200,0,699,699,699,699,0
20231107,094100,0,699,699,699,699,0
20231107,094000,0,699,699,699,699,0
20231107,093900,0,699,699,699,699,0
20231107,093800,0,699,699,699,699,0
20231107,093700,0,699,699,699,699,0
20231107,093600,0,699,699,699,699,0
20231107,093500,0,699,699,699,699,0
20231107,093400,0,699,699,699,699,0
20231107,093300,0,699,699,699,699,0
20231107,093200,0,699,699,699,699,0
20231107,093100,0,699,699,699,699,0
20231107,093000,0,699,699,699,699,0
20231107,092900,0,699,699,699,699,0
20231107,092800,0,699,699,699,699,0
20231107,092700,0,699,699,699,699,0
20231107,092600,0,699,699,699,699,0
20231107,092500,0,699,699,699,699,0
20231107,092400,0,699,699,699,699,0
20231107,092300,0,699,699,699,699,0
20231107,092200,0,699,699,699,699,0
20231107,092100,0,699,699,699,699,0
20231107,092000,0,699,699,699,699,0
20231107,091900,0,699,699,699,699,0
20231107,091800,0,699,699,699,699,0
20231107,091700,0,699,699,699,699,0
20231107,091600,0,699,699,699,699,0
20231107,091500,0,699,699,699,699,0
20231107,091400,0,699,699,699,699,0
20231107,091300,0,699,699,699,699,0
20231107,091200,0,699,699,699,699,0
20231107,091100,0,699,699,699,699,0
20231107,091000,0,699,699,699,699,0
20231107,090900,0,699,699,699,699,0
20231107,090800,0,699,699,699,699,0
20231107,090700,0,699,699,699,699,0
20231107,090600,0,699,699,699,699,0
20231107,090500,0,699,699,699,699,0
20231107,090400,0,699,699,699,699,0
20231107,090300,0,699,699,699,699,0
20231107,090200,0,699,699,699,699,0
20231107,090100,0,699,699,699,699,0
20231107,090000,0,699,699,699,699,0