KissMeData/354390/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,211600,39900,3990,3990,3990,3990,5
20241105,211500,39900,3990,3990,3990,3990,0
20241105,211400,39900,3990,3990,3990,3990,0
20241105,211300,39900,3990,3990,3990,3990,0
20241105,211200,39900,3990,3990,3990,3990,0
20241105,211100,39900,3990,3990,3990,3990,0
20241105,211000,39900,3990,3990,3990,3990,0
20241105,210900,39900,3990,3990,3990,3990,0
20241105,210800,39900,3990,3990,3990,3990,0
20241105,210700,39900,3990,3990,3990,3990,0
20241105,210600,39900,3990,3990,3990,3990,0
20241105,210500,39900,3990,3990,3990,3990,0
20241105,210400,39900,3990,3990,3990,3990,0
20241105,210300,39900,3990,3990,3990,3990,0
20241105,210200,39900,3990,3990,3990,3990,0
20241105,210100,39900,3990,3990,3990,3990,0
20241105,210000,39900,3990,3990,3990,3990,0
20241105,205900,39900,3990,3990,3990,3990,0
20241105,205800,39900,3990,3990,3990,3990,0
20241105,205700,39900,3990,3990,3990,3990,0
20241105,205600,39900,3990,3990,3990,3990,0
20241105,205500,39900,3990,3990,3990,3990,0
20241105,205400,39900,3990,3990,3990,3990,0
20241105,205300,39900,3990,3990,3990,3990,0
20241105,205200,39900,3990,3990,3990,3990,0
20241105,205100,39900,3990,3990,3990,3990,0
20241105,205000,39900,3990,3990,3990,3990,0
20241105,204900,39900,3990,3990,3990,3990,0
20241105,204800,39900,3990,3990,3990,3990,0
20241105,204700,39900,3990,3990,3990,3990,0
20241105,204600,39900,3990,3990,3990,3990,5
20241105,204500,39900,3990,3990,3990,3990,0
20241105,204400,39900,3990,3990,3990,3990,0
20241105,204300,39900,3990,3990,3990,3990,0
20241105,204200,39900,3990,3990,3990,3990,0
20241105,204100,39900,3990,3990,3990,3990,0
20241105,204000,39900,3990,3990,3990,3990,0
20241105,203900,39900,3990,3990,3990,3990,0
20241105,203800,39900,3990,3990,3990,3990,0
20241105,203700,39900,3990,3990,3990,3990,0
20241105,203600,39900,3990,3990,3990,3990,0
20241105,203500,39900,3990,3990,3990,3990,0
20241105,203400,39900,3990,3990,3990,3990,0
20241105,203300,39900,3990,3990,3990,3990,0
20241105,203200,39900,3990,3990,3990,3990,0
20241105,203100,39900,3990,3990,3990,3990,0
20241105,203000,39900,3990,3990,3990,3990,0
20241105,202900,39900,3990,3990,3990,3990,0
20241105,202800,39900,3990,3990,3990,3990,0
20241105,202700,39900,3990,3990,3990,3990,0
20241105,202600,39900,3990,3990,3990,3990,0
20241105,202500,39900,3990,3990,3990,3990,0
20241105,202400,39900,3990,3990,3990,3990,0
20241105,202300,39900,3990,3990,3990,3990,0
20241105,202200,39900,3990,3990,3990,3990,0
20241105,202100,39900,3990,3990,3990,3990,0
20241105,202000,39900,3990,3990,3990,3990,0
20241105,201900,39900,3990,3990,3990,3990,0
20241105,201800,39900,3990,3990,3990,3990,0
20241105,201700,39900,3990,3990,3990,3990,0
20241105,201600,39900,3990,3990,3990,3990,5
20241105,201500,39900,3990,3990,3990,3990,0
20241105,201400,39900,3990,3990,3990,3990,0
20241105,201300,39900,3990,3990,3990,3990,0
20241105,201200,39900,3990,3990,3990,3990,0
20241105,201100,39900,3990,3990,3990,3990,0
20241105,201000,39900,3990,3990,3990,3990,0
20241105,200900,39900,3990,3990,3990,3990,0
20241105,200800,39900,3990,3990,3990,3990,0
20241105,200700,39900,3990,3990,3990,3990,0
20241105,200600,39900,3990,3990,3990,3990,0
20241105,200500,39900,3990,3990,3990,3990,0
20241105,200400,39900,3990,3990,3990,3990,0
20241105,200300,39900,3990,3990,3990,3990,0
20241105,200200,39900,3990,3990,3990,3990,0
20241105,200100,39900,3990,3990,3990,3990,0
20241105,200000,39900,3990,3990,3990,3990,0
20241105,195900,39900,3990,3990,3990,3990,0
20241105,195800,39900,3990,3990,3990,3990,0
20241105,195700,39900,3990,3990,3990,3990,0
20241105,195600,39900,3990,3990,3990,3990,0
20241105,195500,39900,3990,3990,3990,3990,0
20241105,195400,39900,3990,3990,3990,3990,0
20241105,195300,39900,3990,3990,3990,3990,0
20241105,195200,39900,3990,3990,3990,3990,0
20241105,195100,39900,3990,3990,3990,3990,0
20241105,195000,39900,3990,3990,3990,3990,0
20241105,194900,39900,3990,3990,3990,3990,0
20241105,194800,39900,3990,3990,3990,3990,0
20241105,194700,39900,3990,3990,3990,3990,0
20241105,194600,39900,3990,3990,3990,3990,5
20241105,194500,39900,3990,3990,3990,3990,0
20241105,194400,39900,3990,3990,3990,3990,0
20241105,194300,39900,3990,3990,3990,3990,0
20241105,194200,39900,3990,3990,3990,3990,0
20241105,194100,39900,3990,3990,3990,3990,0
20241105,194000,39900,3990,3990,3990,3990,0
20241105,193900,39900,3990,3990,3990,3990,0
20241105,193800,39900,3990,3990,3990,3990,0
20241105,193700,39900,3990,3990,3990,3990,0
20241105,193600,39900,3990,3990,3990,3990,0
20241105,193500,39900,3990,3990,3990,3990,0
20241105,193400,39900,3990,3990,3990,3990,0
20241105,193300,39900,3990,3990,3990,3990,0
20241105,193200,39900,3990,3990,3990,3990,0
20241105,193100,39900,3990,3990,3990,3990,0
20241105,193000,39900,3990,3990,3990,3990,0
20241105,192900,39900,3990,3990,3990,3990,0
20241105,192800,39900,3990,3990,3990,3990,0
20241105,192700,39900,3990,3990,3990,3990,0
20241105,192600,39900,3990,3990,3990,3990,0
20241105,192500,39900,3990,3990,3990,3990,0
20241105,192400,39900,3990,3990,3990,3990,0
20241105,192300,39900,3990,3990,3990,3990,0
20241105,192200,39900,3990,3990,3990,3990,0
20241105,192100,39900,3990,3990,3990,3990,0
20241105,192000,39900,3990,3990,3990,3990,0
20241105,191900,39900,3990,3990,3990,3990,0
20241105,191800,39900,3990,3990,3990,3990,0
20241105,191700,39900,3990,3990,3990,3990,0
20241105,191600,39900,3990,3990,3990,3990,5
20241105,191500,39900,3990,3990,3990,3990,0
20241105,191400,39900,3990,3990,3990,3990,0
20241105,191300,39900,3990,3990,3990,3990,0
20241105,191200,39900,3990,3990,3990,3990,0
20241105,191100,39900,3990,3990,3990,3990,0
20241105,191000,39900,3990,3990,3990,3990,0
20241105,190900,39900,3990,3990,3990,3990,0
20241105,190800,39900,3990,3990,3990,3990,0
20241105,190700,39900,3990,3990,3990,3990,0
20241105,190600,39900,3990,3990,3990,3990,0
20241105,190500,39900,3990,3990,3990,3990,0
20241105,190400,39900,3990,3990,3990,3990,0
20241105,190300,39900,3990,3990,3990,3990,0
20241105,190200,39900,3990,3990,3990,3990,0
20241105,190100,39900,3990,3990,3990,3990,0
20241105,190000,39900,3990,3990,3990,3990,0
20241105,185900,39900,3990,3990,3990,3990,0
20241105,185800,39900,3990,3990,3990,3990,0
20241105,185700,39900,3990,3990,3990,3990,0
20241105,185600,39900,3990,3990,3990,3990,0
20241105,185500,39900,3990,3990,3990,3990,0
20241105,185400,39900,3990,3990,3990,3990,0
20241105,185300,39900,3990,3990,3990,3990,0
20241105,185200,39900,3990,3990,3990,3990,0
20241105,185100,39900,3990,3990,3990,3990,0
20241105,185000,39900,3990,3990,3990,3990,0
20241105,184900,39900,3990,3990,3990,3990,0
20241105,184800,39900,3990,3990,3990,3990,0
20241105,184700,39900,3990,3990,3990,3990,0
20241105,184600,39900,3990,3990,3990,3990,5
20241105,184500,39900,3990,3990,3990,3990,0
20241105,184400,39900,3990,3990,3990,3990,0
20241105,184300,39900,3990,3990,3990,3990,0
20241105,184200,39900,3990,3990,3990,3990,0
20241105,184100,39900,3990,3990,3990,3990,0
20241105,184000,39900,3990,3990,3990,3990,0
20241105,183900,39900,3990,3990,3990,3990,0
20241105,183800,39900,3990,3990,3990,3990,0
20241105,183700,39900,3990,3990,3990,3990,0
20241105,183600,39900,3990,3990,3990,3990,0
20241105,183500,39900,3990,3990,3990,3990,0
20241105,183400,39900,3990,3990,3990,3990,0
20241105,183300,39900,3990,3990,3990,3990,0
20241105,183200,39900,3990,3990,3990,3990,0
20241105,183100,39900,3990,3990,3990,3990,0
20241105,183000,39900,3990,3990,3990,3990,0
20241105,182900,39900,3990,3990,3990,3990,0
20241105,182800,39900,3990,3990,3990,3990,0
20241105,182700,39900,3990,3990,3990,3990,0
20241105,182600,39900,3990,3990,3990,3990,0
20241105,182500,39900,3990,3990,3990,3990,0
20241105,182400,39900,3990,3990,3990,3990,0
20241105,182300,39900,3990,3990,3990,3990,0
20241105,182200,39900,3990,3990,3990,3990,0
20241105,182100,39900,3990,3990,3990,3990,0
20241105,182000,39900,3990,3990,3990,3990,0
20241105,181900,39900,3990,3990,3990,3990,0
20241105,181800,39900,3990,3990,3990,3990,0
20241105,181700,39900,3990,3990,3990,3990,0
20241105,181600,39900,3990,3990,3990,3990,5
20241105,181500,39900,3990,3990,3990,3990,0
20241105,181400,39900,3990,3990,3990,3990,0
20241105,181300,39900,3990,3990,3990,3990,0
20241105,181200,39900,3990,3990,3990,3990,0
20241105,181100,39900,3990,3990,3990,3990,0
20241105,181000,39900,3990,3990,3990,3990,0
20241105,180900,39900,3990,3990,3990,3990,0
20241105,180800,39900,3990,3990,3990,3990,0
20241105,180700,39900,3990,3990,3990,3990,0
20241105,180600,39900,3990,3990,3990,3990,0
20241105,180500,39900,3990,3990,3990,3990,0
20241105,180400,39900,3990,3990,3990,3990,0
20241105,180300,39900,3990,3990,3990,3990,0
20241105,180200,39900,3990,3990,3990,3990,0
20241105,180100,39900,3990,3990,3990,3990,0
20241105,180000,39900,3990,3990,3990,3990,0
20241105,175900,39900,3990,3990,3990,3990,0
20241105,175800,39900,3990,3990,3990,3990,0
20241105,175700,39900,3990,3990,3990,3990,0
20241105,175600,39900,3990,3990,3990,3990,0
20241105,175500,39900,3990,3990,3990,3990,0
20241105,175400,39900,3990,3990,3990,3990,0
20241105,175300,39900,3990,3990,3990,3990,0
20241105,175200,39900,3990,3990,3990,3990,0
20241105,175100,39900,3990,3990,3990,3990,0
20241105,175000,39900,3990,3990,3990,3990,0
20241105,174900,39900,3990,3990,3990,3990,0
20241105,174800,39900,3990,3990,3990,3990,0
20241105,174700,39900,3990,3990,3990,3990,0
20241105,174600,39900,3990,3990,3990,3990,5
20241105,174500,39900,3990,3990,3990,3990,0
20241105,174400,39900,3990,3990,3990,3990,0
20241105,174300,39900,3990,3990,3990,3990,0
20241105,174200,39900,3990,3990,3990,3990,0
20241105,174100,39900,3990,3990,3990,3990,0
20241105,174000,39900,3990,3990,3990,3990,0
20241105,173900,39900,3990,3990,3990,3990,0
20241105,173800,39900,3990,3990,3990,3990,0
20241105,173700,39900,3990,3990,3990,3990,0
20241105,173600,39900,3990,3990,3990,3990,0
20241105,173500,39900,3990,3990,3990,3990,0
20241105,173400,39900,3990,3990,3990,3990,0
20241105,173300,39900,3990,3990,3990,3990,0
20241105,173200,39900,3990,3990,3990,3990,0
20241105,173100,39900,3990,3990,3990,3990,0
20241105,173000,39900,3990,3990,3990,3990,0
20241105,172900,39900,3990,3990,3990,3990,0
20241105,172800,39900,3990,3990,3990,3990,0
20241105,172700,39900,3990,3990,3990,3990,0
20241105,172600,39900,3990,3990,3990,3990,0
20241105,172500,39900,3990,3990,3990,3990,0
20241105,172400,39900,3990,3990,3990,3990,0
20241105,172300,39900,3990,3990,3990,3990,0
20241105,172200,39900,3990,3990,3990,3990,0
20241105,172100,39900,3990,3990,3990,3990,0
20241105,172000,39900,3990,3990,3990,3990,0
20241105,171900,39900,3990,3990,3990,3990,0
20241105,171800,39900,3990,3990,3990,3990,0
20241105,171700,39900,3990,3990,3990,3990,0
20241105,171600,39900,3990,3990,3990,3990,5
20241105,171500,39900,3990,3990,3990,3990,0
20241105,171400,39900,3990,3990,3990,3990,0
20241105,171300,39900,3990,3990,3990,3990,0
20241105,171200,39900,3990,3990,3990,3990,0
20241105,171100,39900,3990,3990,3990,3990,0
20241105,171000,39900,3990,3990,3990,3990,0
20241105,170900,39900,3990,3990,3990,3990,0
20241105,170800,39900,3990,3990,3990,3990,0
20241105,170700,39900,3990,3990,3990,3990,0
20241105,170600,39900,3990,3990,3990,3990,0
20241105,170500,39900,3990,3990,3990,3990,0
20241105,170400,39900,3990,3990,3990,3990,0
20241105,170300,39900,3990,3990,3990,3990,0
20241105,170200,39900,3990,3990,3990,3990,0
20241105,170100,39900,3990,3990,3990,3990,0
20241105,170000,39900,3990,3990,3990,3990,0
20241105,165900,39900,3990,3990,3990,3990,0
20241105,165800,39900,3990,3990,3990,3990,0
20241105,165700,39900,3990,3990,3990,3990,0
20241105,165600,39900,3990,3990,3990,3990,0
20241105,165500,39900,3990,3990,3990,3990,0
20241105,165400,39900,3990,3990,3990,3990,0
20241105,165300,39900,3990,3990,3990,3990,0
20241105,165200,39900,3990,3990,3990,3990,0
20241105,165100,39900,3990,3990,3990,3990,0
20241105,165000,39900,3990,3990,3990,3990,0
20241105,164900,39900,3990,3990,3990,3990,0
20241105,164800,39900,3990,3990,3990,3990,0
20241105,164700,39900,3990,3990,3990,3990,0
20241105,164600,39900,3990,3990,3990,3990,5
20241105,164500,39900,3990,3990,3990,3990,0
20241105,164400,39900,3990,3990,3990,3990,0
20241105,164300,39900,3990,3990,3990,3990,0
20241105,164200,39900,3990,3990,3990,3990,0
20241105,164100,39900,3990,3990,3990,3990,0
20241105,164000,39900,3990,3990,3990,3990,0
20241105,163900,39900,3990,3990,3990,3990,0
20241105,163800,39900,3990,3990,3990,3990,0
20241105,163700,39900,3990,3990,3990,3990,0
20241105,163600,39900,3990,3990,3990,3990,0
20241105,163500,39900,3990,3990,3990,3990,0
20241105,163400,39900,3990,3990,3990,3990,0
20241105,163300,39900,3990,3990,3990,3990,0
20241105,163200,39900,3990,3990,3990,3990,0
20241105,163100,39900,3990,3990,3990,3990,0
20241105,163000,39900,3990,3990,3990,3990,0
20241105,162900,39900,3990,3990,3990,3990,0
20241105,162800,39900,3990,3990,3990,3990,0
20241105,162700,39900,3990,3990,3990,3990,0
20241105,162600,39900,3990,3990,3990,3990,0
20241105,162500,39900,3990,3990,3990,3990,0
20241105,162400,39900,3990,3990,3990,3990,0
20241105,162300,39900,3990,3990,3990,3990,0
20241105,162200,39900,3990,3990,3990,3990,0
20241105,162100,39900,3990,3990,3990,3990,0
20241105,162000,39900,3990,3990,3990,3990,0
20241105,161900,39900,3990,3990,3990,3990,0
20241105,161800,39900,3990,3990,3990,3990,0
20241105,161700,39900,3990,3990,3990,3990,0
20241105,161600,39900,3990,3990,3990,3990,5
20241105,161500,39900,3990,3990,3990,3990,0
20241105,161400,39900,3990,3990,3990,3990,0
20241105,161300,39900,3990,3990,3990,3990,0
20241105,161200,39900,3990,3990,3990,3990,0
20241105,161100,39900,3990,3990,3990,3990,0
20241105,161000,39900,3990,3990,3990,3990,0
20241105,160900,39900,3990,3990,3990,3990,0
20241105,160800,39900,3990,3990,3990,3990,0
20241105,160700,39900,3990,3990,3990,3990,0
20241105,160600,39900,3990,3990,3990,3990,0
20241105,160500,39900,3990,3990,3990,3990,0
20241105,160400,39900,3990,3990,3990,3990,0
20241105,160300,39900,3990,3990,3990,3990,0
20241105,160200,39900,3990,3990,3990,3990,0
20241105,160100,39900,3990,3990,3990,3990,0
20241105,160000,39900,3990,3990,3990,3990,0
20241105,155900,39900,3990,3990,3990,3990,0
20241105,155800,39900,3990,3990,3990,3990,0
20241105,155700,39900,3990,3990,3990,3990,0
20241105,155600,39900,3990,3990,3990,3990,0
20241105,155500,39900,3990,3990,3990,3990,0
20241105,155400,39900,3990,3990,3990,3990,0
20241105,155300,39900,3990,3990,3990,3990,0
20241105,155200,39900,3990,3990,3990,3990,0
20241105,155100,39900,3990,3990,3990,3990,0
20241105,155000,39900,3990,3990,3990,3990,0
20241105,154900,39900,3990,3990,3990,3990,0
20241105,154800,39900,3990,3990,3990,3990,0
20241105,154700,39900,3990,3990,3990,3990,0
20241105,154600,39900,3990,3990,3990,3990,5
20241105,154500,39900,3990,3990,3990,3990,0
20241105,154400,39900,3990,3990,3990,3990,0
20241105,154300,39900,3990,3990,3990,3990,0
20241105,154200,39900,3990,3990,3990,3990,0
20241105,154100,39900,3990,3990,3990,3990,0
20241105,154000,39900,3990,3990,3990,3990,0
20241105,153900,39900,3990,3990,3990,3990,0
20241105,153800,39900,3990,3990,3990,3990,0
20241105,153700,39900,3990,3990,3990,3990,0
20241105,153600,39900,3990,3990,3990,3990,0
20241105,153500,39900,3990,3990,3990,3990,0
20241105,153400,39900,3990,3990,3990,3990,0
20241105,153300,39900,3990,3990,3990,3990,0
20241105,153200,39900,3990,3990,3990,3990,0
20241105,153100,39900,3990,3990,3990,3990,0
20241105,153000,39900,3990,3990,3990,3990,0
20241105,152900,39900,3990,3990,3990,3990,0
20241105,152800,39900,3990,3990,3990,3990,0
20241105,152700,39900,3990,3990,3990,3990,0
20241105,152600,39900,3990,3990,3990,3990,0
20241105,152500,39900,3990,3990,3990,3990,0
20241105,152400,39900,3990,3990,3990,3990,0
20241105,152300,39900,3990,3990,3990,3990,0
20241105,152200,39900,3990,3990,3990,3990,0
20241105,152100,39900,3990,3990,3990,3990,0
20241105,152000,39900,3990,3990,3990,3990,0
20241105,151900,39900,3990,3990,3990,3990,0
20241105,151800,39900,3990,3990,3990,3990,0
20241105,151700,39900,3990,3990,3990,3990,0
20241105,151600,39900,3990,3990,3990,3990,0
20241105,151500,39900,3990,3990,3990,3990,0
20241105,151400,39900,3990,3990,3990,3990,0
20241105,151300,39900,3990,3990,3990,3990,0
20241105,151200,39900,3990,3990,3990,3990,0
20241105,151100,39900,3990,3990,3990,3990,0
20241105,151000,39900,3990,3990,3990,3990,0
20241105,150900,39900,3990,3990,3990,3990,0
20241105,150800,39900,3990,3990,3990,3990,0
20241105,150700,39900,3990,3990,3990,3990,0
20241105,150600,39900,3990,3990,3990,3990,0
20241105,150500,39900,3990,3990,3990,3990,0
20241105,150400,39900,3990,3990,3990,3990,0
20241105,150300,39900,3990,3990,3990,3990,0
20241105,150200,39900,3990,3990,3990,3990,0
20241105,150100,39900,3990,3990,3990,3990,0
20241105,150000,39900,3990,3990,3990,3990,0
20241105,145900,39900,3990,3990,3990,3990,0
20241105,145800,39900,3990,3990,3990,3990,0
20241105,145700,39900,3990,3990,3990,3990,0
20241105,145600,39900,3990,3990,3990,3990,0
20241105,145500,39900,3990,3990,3990,3990,0
20241105,145400,39900,3990,3990,3990,3990,0
20241105,145300,39900,3990,3990,3990,3990,0
20241105,145200,39900,3990,3990,3990,3990,0
20241105,145100,39900,3990,3990,3990,3990,0
20241105,145000,39900,3990,3990,3990,3990,0
20241105,144900,39900,3990,3990,3990,3990,0
20241105,144800,39900,3990,3990,3990,3990,0
20241105,144700,39900,3990,3990,3990,3990,0
20241105,144600,39900,3990,3990,3990,3990,5
20241105,144500,19950,3990,3990,3990,3990,0
20241105,144400,19950,3990,3990,3990,3990,0
20241105,144300,19950,3990,3990,3990,3990,0
20241105,144200,19950,3990,3990,3990,3990,0
20241105,144100,19950,3990,3990,3990,3990,0
20241105,144000,19950,3990,3990,3990,3990,0
20241105,143900,19950,3990,3990,3990,3990,0
20241105,143800,19950,3990,3990,3990,3990,0
20241105,143700,19950,3990,3990,3990,3990,0
20241105,143600,19950,3990,3990,3990,3990,0
20241105,143500,19950,3990,3990,3990,3990,0
20241105,143400,19950,3990,3990,3990,3990,0
20241105,143300,19950,3990,3990,3990,3990,0
20241105,143200,19950,3990,3990,3990,3990,0
20241105,143100,19950,3990,3990,3990,3990,0
20241105,143000,19950,3990,3990,3990,3990,0
20241105,142900,19950,3990,3990,3990,3990,0
20241105,142800,19950,3990,3990,3990,3990,0
20241105,142700,19950,3990,3990,3990,3990,0
20241105,142600,19950,3990,3990,3990,3990,0
20241105,142500,19950,3990,3990,3990,3990,0
20241105,142400,19950,3990,3990,3990,3990,0
20241105,142300,19950,3990,3990,3990,3990,0
20241105,142200,19950,3990,3990,3990,3990,0
20241105,142100,19950,3990,3990,3990,3990,0
20241105,142000,19950,3990,3990,3990,3990,0
20241105,141900,19950,3990,3990,3990,3990,0
20241105,141800,19950,3990,3990,3990,3990,0
20241105,141700,19950,3990,3990,3990,3990,0
20241105,141600,19950,3990,3990,3990,3990,0
20241105,141500,19950,3990,3990,3990,3990,0
20241105,141400,19950,3990,3990,3990,3990,0
20241105,141300,19950,3990,3990,3990,3990,0
20241105,141200,19950,3990,3990,3990,3990,0
20241105,141100,19950,3990,3990,3990,3990,0
20241105,141000,19950,3990,3990,3990,3990,0
20241105,140900,19950,3990,3990,3990,3990,0
20241105,140800,19950,3990,3990,3990,3990,0
20241105,140700,19950,3990,3990,3990,3990,0
20241105,140600,19950,3990,3990,3990,3990,0
20241105,140500,19950,3990,3990,3990,3990,0
20241105,140400,19950,3990,3990,3990,3990,0
20241105,140300,19950,3990,3990,3990,3990,0
20241105,140200,19950,3990,3990,3990,3990,0
20241105,140100,19950,3990,3990,3990,3990,0
20241105,140000,19950,3990,3990,3990,3990,0
20241105,135900,19950,3990,3990,3990,3990,0
20241105,135800,19950,3990,3990,3990,3990,0
20241105,135700,19950,3990,3990,3990,3990,0
20241105,135600,19950,3990,3990,3990,3990,0
20241105,135500,19950,3990,3990,3990,3990,0
20241105,135400,19950,3990,3990,3990,3990,0
20241105,135300,19950,3990,3990,3990,3990,0
20241105,135200,19950,3990,3990,3990,3990,0
20241105,135100,19950,3990,3990,3990,3990,0
20241105,135000,19950,3990,3990,3990,3990,0
20241105,134900,19950,3990,3990,3990,3990,0
20241105,134800,19950,3990,3990,3990,3990,0
20241105,134700,19950,3990,3990,3990,3990,0
20241105,134600,19950,3990,3990,3990,3990,0
20241105,134500,19950,3990,3990,3990,3990,0
20241105,134400,19950,3990,3990,3990,3990,0
20241105,134300,19950,3990,3990,3990,3990,0
20241105,134200,19950,3990,3990,3990,3990,0
20241105,134100,19950,3990,3990,3990,3990,0
20241105,134000,19950,3990,3990,3990,3990,0
20241105,133900,19950,3990,3990,3990,3990,0
20241105,133800,19950,3990,3990,3990,3990,0
20241105,133700,19950,3990,3990,3990,3990,0
20241105,133600,19950,3990,3990,3990,3990,0
20241105,133500,19950,3990,3990,3990,3990,0
20241105,133400,19950,3990,3990,3990,3990,0
20241105,133300,19950,3990,3990,3990,3990,0
20241105,133200,19950,3990,3990,3990,3990,0
20241105,133100,19950,3990,3990,3990,3990,0
20241105,133000,19950,3990,3990,3990,3990,0
20241105,132900,19950,3990,3990,3990,3990,0
20241105,132800,19950,3990,3990,3990,3990,0
20241105,132700,19950,3990,3990,3990,3990,0
20241105,132600,19950,3990,3990,3990,3990,0
20241105,132500,19950,3990,3990,3990,3990,0
20241105,132400,19950,3990,3990,3990,3990,0
20241105,132300,19950,3990,3990,3990,3990,0
20241105,132200,19950,3990,3990,3990,3990,0
20241105,132100,19950,3990,3990,3990,3990,0
20241105,132000,19950,3990,3990,3990,3990,0
20241105,131900,19950,3990,3990,3990,3990,0
20241105,131800,19950,3990,3990,3990,3990,0
20241105,131700,19950,3990,3990,3990,3990,0
20241105,131600,19950,3990,3990,3990,3990,0
20241105,131500,19950,3990,3990,3990,3990,0
20241105,131400,19950,3990,3990,3990,3990,0
20241105,131300,19950,3990,3990,3990,3990,0
20241105,131200,19950,3990,3990,3990,3990,0
20241105,131100,19950,3990,3990,3990,3990,0
20241105,131000,19950,3990,3990,3990,3990,0
20241105,130900,19950,3990,3990,3990,3990,0
20241105,130800,19950,3990,3990,3990,3990,0
20241105,130700,19950,3990,3990,3990,3990,0
20241105,130600,19950,3990,3990,3990,3990,0
20241105,130500,19950,3990,3990,3990,3990,0
20241105,130400,19950,3990,3990,3990,3990,0
20241105,130300,19950,3990,3990,3990,3990,0
20241105,130200,19950,3990,3990,3990,3990,0
20241105,130100,19950,3990,3990,3990,3990,0
20241105,130000,19950,3990,3990,3990,3990,0
20241105,125900,19950,3990,3990,3990,3990,0
20241105,125800,19950,3990,3990,3990,3990,0
20241105,125700,19950,3990,3990,3990,3990,0
20241105,125600,19950,3990,3990,3990,3990,0
20241105,125500,19950,3990,3990,3990,3990,0
20241105,125400,19950,3990,3990,3990,3990,0
20241105,125300,19950,3990,3990,3990,3990,0
20241105,125200,19950,3990,3990,3990,3990,0
20241105,125100,19950,3990,3990,3990,3990,0
20241105,125000,19950,3990,3990,3990,3990,0
20241105,124900,19950,3990,3990,3990,3990,0
20241105,124800,19950,3990,3990,3990,3990,0
20241105,124700,19950,3990,3990,3990,3990,0
20241105,124600,19950,3990,3990,3990,3990,0
20241105,124500,19950,3990,3990,3990,3990,0
20241105,124400,19950,3990,3990,3990,3990,0
20241105,124300,19950,3990,3990,3990,3990,0
20241105,124200,19950,3990,3990,3990,3990,0
20241105,124100,19950,3990,3990,3990,3990,0
20241105,124000,19950,3990,3990,3990,3990,4
20241105,123900,3990,3990,3990,3990,3990,0
20241105,123800,3990,3990,3990,3990,3990,0
20241105,123700,3990,3990,3990,3990,3990,0
20241105,123600,3990,3990,3990,3990,3990,0
20241105,123500,3990,3990,3990,3990,3990,0
20241105,123400,3990,3990,3990,3990,3990,0
20241105,123300,3990,3990,3990,3990,3990,0
20241105,123200,3990,3990,3990,3990,3990,0
20241105,123100,3990,3990,3990,3990,3990,0
20241105,123000,3990,3990,3990,3990,3990,0
20241105,122900,3990,3990,3990,3990,3990,0
20241105,122800,3990,3990,3990,3990,3990,0
20241105,122700,3990,3990,3990,3990,3990,0
20241105,122600,3990,3990,3990,3990,3990,0
20241105,122500,3990,3990,3990,3990,3990,0
20241105,122400,3990,3990,3990,3990,3990,0
20241105,122300,3990,3990,3990,3990,3990,0
20241105,122200,3990,3990,3990,3990,3990,0
20241105,122100,3990,3990,3990,3990,3990,0
20241105,122000,3990,3990,3990,3990,3990,0
20241105,121900,3990,3990,3990,3990,3990,0
20241105,121800,3990,3990,3990,3990,3990,0
20241105,121700,3990,3990,3990,3990,3990,0
20241105,121600,3990,3990,3990,3990,3990,0
20241105,121500,3990,3990,3990,3990,3990,0
20241105,121400,3990,3990,3990,3990,3990,0
20241105,121300,3990,3990,3990,3990,3990,0
20241105,121200,3990,3990,3990,3990,3990,0
20241105,121100,3990,3990,3990,3990,3990,0
20241105,121000,3990,3990,3990,3990,3990,0
20241105,120900,3990,3990,3990,3990,3990,0
20241105,120800,3990,3990,3990,3990,3990,0
20241105,120700,3990,3990,3990,3990,3990,0
20241105,120600,3990,3990,3990,3990,3990,0
20241105,120500,3990,3990,3990,3990,3990,0
20241105,120400,3990,3990,3990,3990,3990,0
20241105,120300,3990,3990,3990,3990,3990,0
20241105,120200,3990,3990,3990,3990,3990,0
20241105,120100,3990,3990,3990,3990,3990,0
20241105,120000,3990,3990,3990,3990,3990,0
20241105,115900,3990,3990,3990,3990,3990,0
20241105,115800,3990,3990,3990,3990,3990,0
20241105,115700,3990,3990,3990,3990,3990,0
20241105,115600,3990,3990,3990,3990,3990,0
20241105,115500,3990,3990,3990,3990,3990,0
20241105,115400,3990,3990,3990,3990,3990,0
20241105,115300,3990,3990,3990,3990,3990,0
20241105,115200,3990,3990,3990,3990,3990,0
20241105,115100,3990,3990,3990,3990,3990,0
20241105,115000,3990,3990,3990,3990,3990,0
20241105,114900,3990,3990,3990,3990,3990,0
20241105,114800,3990,3990,3990,3990,3990,0
20241105,114700,3990,3990,3990,3990,3990,0
20241105,114600,3990,3990,3990,3990,3990,0
20241105,114500,3990,3990,3990,3990,3990,0
20241105,114400,3990,3990,3990,3990,3990,0
20241105,114300,3990,3990,3990,3990,3990,0
20241105,114200,3990,3990,3990,3990,3990,0
20241105,114100,3990,3990,3990,3990,3990,0
20241105,114000,3990,3990,3990,3990,3990,0
20241105,113900,3990,3990,3990,3990,3990,0
20241105,113800,3990,3990,3990,3990,3990,0
20241105,113700,3990,3990,3990,3990,3990,0
20241105,113600,3990,3990,3990,3990,3990,0
20241105,113500,3990,3990,3990,3990,3990,0
20241105,113400,3990,3990,3990,3990,3990,0
20241105,113300,3990,3990,3990,3990,3990,0
20241105,113200,3990,3990,3990,3990,3990,0
20241105,113100,3990,3990,3990,3990,3990,0
20241105,113000,3990,3990,3990,3990,3990,0
20241105,112900,3990,3990,3990,3990,3990,0
20241105,112800,3990,3990,3990,3990,3990,0
20241105,112700,3990,3990,3990,3990,3990,0
20241105,112600,3990,3990,3990,3990,3990,0
20241105,112500,3990,3990,3990,3990,3990,0
20241105,112400,3990,3990,3990,3990,3990,0
20241105,112300,3990,3990,3990,3990,3990,0
20241105,112200,3990,3990,3990,3990,3990,0
20241105,112100,3990,3990,3990,3990,3990,0
20241105,112000,3990,3990,3990,3990,3990,0
20241105,111900,3990,3990,3990,3990,3990,0
20241105,111800,3990,3990,3990,3990,3990,0
20241105,111700,3990,3990,3990,3990,3990,0
20241105,111600,3990,3990,3990,3990,3990,0
20241105,111500,3990,3990,3990,3990,3990,0
20241105,111400,3990,3990,3990,3990,3990,0
20241105,111300,3990,3990,3990,3990,3990,0
20241105,111200,3990,3990,3990,3990,3990,0
20241105,111100,3990,3990,3990,3990,3990,0
20241105,111000,3990,3990,3990,3990,3990,0
20241105,110900,3990,3990,3990,3990,3990,0
20241105,110800,3990,3990,3990,3990,3990,0
20241105,110700,3990,3990,3990,3990,3990,0
20241105,110600,3990,3990,3990,3990,3990,0
20241105,110500,3990,3990,3990,3990,3990,0
20241105,110400,3990,3990,3990,3990,3990,0
20241105,110300,3990,3990,3990,3990,3990,0
20241105,110200,3990,3990,3990,3990,3990,0
20241105,110100,3990,3990,3990,3990,3990,0
20241105,110000,3990,3990,3990,3990,3990,0
20241105,105900,3990,3990,3990,3990,3990,0
20241105,105800,3990,3990,3990,3990,3990,0
20241105,105700,3990,3990,3990,3990,3990,0
20241105,105600,3990,3990,3990,3990,3990,0
20241105,105500,3990,3990,3990,3990,3990,0
20241105,105400,3990,3990,3990,3990,3990,0
20241105,105300,3990,3990,3990,3990,3990,0
20241105,105200,3990,3990,3990,3990,3990,0
20241105,105100,3990,3990,3990,3990,3990,0
20241105,105000,3990,3990,3990,3990,3990,0
20241105,104900,3990,3990,3990,3990,3990,0
20241105,104800,3990,3990,3990,3990,3990,0
20241105,104700,3990,3990,3990,3990,3990,0
20241105,104600,3990,3990,3990,3990,3990,0
20241105,104500,3990,3990,3990,3990,3990,0
20241105,104400,3990,3990,3990,3990,3990,0
20241105,104300,3990,3990,3990,3990,3990,0
20241105,104200,3990,3990,3990,3990,3990,0
20241105,104100,3990,3990,3990,3990,3990,0
20241105,104000,3990,3990,3990,3990,3990,0
20241105,103900,3990,3990,3990,3990,3990,0
20241105,103800,3990,3990,3990,3990,3990,0
20241105,103700,3990,3990,3990,3990,3990,0
20241105,103600,3990,3990,3990,3990,3990,0
20241105,103500,3990,3990,3990,3990,3990,0
20241105,103400,3990,3990,3990,3990,3990,0
20241105,103300,3990,3990,3990,3990,3990,0
20241105,103200,3990,3990,3990,3990,3990,0
20241105,103100,3990,3990,3990,3990,3990,0
20241105,103000,3990,3990,3990,3990,3990,0
20241105,102900,3990,3990,3990,3990,3990,0
20241105,102800,3990,3990,3990,3990,3990,0
20241105,102700,3990,3990,3990,3990,3990,0
20241105,102600,3990,3990,3990,3990,3990,0
20241105,102500,3990,3990,3990,3990,3990,0
20241105,102400,3990,3990,3990,3990,3990,0
20241105,102300,3990,3990,3990,3990,3990,0
20241105,102200,3990,3990,3990,3990,3990,0
20241105,102100,3990,3990,3990,3990,3990,0
20241105,102000,3990,3990,3990,3990,3990,0
20241105,101900,3990,3990,3990,3990,3990,0
20241105,101800,3990,3990,3990,3990,3990,0
20241105,101700,3990,3990,3990,3990,3990,0
20241105,101600,3990,3990,3990,3990,3990,0
20241105,101500,3990,3990,3990,3990,3990,0
20241105,101400,3990,3990,3990,3990,3990,0
20241105,101300,3990,3990,3990,3990,3990,0
20241105,101200,3990,3990,3990,3990,3990,0
20241105,101100,3990,3990,3990,3990,3990,0
20241105,101000,3990,3990,3990,3990,3990,0
20241105,100900,3990,3990,3990,3990,3990,0
20241105,100800,3990,3990,3990,3990,3990,0
20241105,100700,3990,3990,3990,3990,3990,0
20241105,100600,3990,3990,3990,3990,3990,0
20241105,100500,3990,3990,3990,3990,3990,0
20241105,100400,3990,3990,3990,3990,3990,0
20241105,100300,3990,3990,3990,3990,3990,0
20241105,100200,3990,3990,3990,3990,3990,0
20241105,100100,3990,3990,3990,3990,3990,0
20241105,100000,3990,3990,3990,3990,3990,0
20241105,095900,3990,3990,3990,3990,3990,0
20241105,095800,3990,3990,3990,3990,3990,0
20241105,095700,3990,3990,3990,3990,3990,0
20241105,095600,3990,3990,3990,3990,3990,0
20241105,095500,3990,3990,3990,3990,3990,0
20241105,095400,3990,3990,3990,3990,3990,0
20241105,095300,3990,3990,3990,3990,3990,0
20241105,095200,3990,3990,3990,3990,3990,0
20241105,095100,3990,3990,3990,3990,3990,0
20241105,095000,3990,3990,3990,3990,3990,0
20241105,094900,3990,3990,3990,3990,3990,0
20241105,094800,3990,3990,3990,3990,3990,0
20241105,094700,3990,3990,3990,3990,3990,0
20241105,094600,3990,3990,3990,3990,3990,0
20241105,094500,3990,3990,3990,3990,3990,0
20241105,094400,3990,3990,3990,3990,3990,0
20241105,094300,3990,3990,3990,3990,3990,0
20241105,094200,3990,3990,3990,3990,3990,0
20241105,094100,3990,3990,3990,3990,3990,0
20241105,094000,3990,3990,3990,3990,3990,0
20241105,093900,3990,3990,3990,3990,3990,0
20241105,093800,3990,3990,3990,3990,3990,0
20241105,093700,3990,3990,3990,3990,3990,0
20241105,093600,3990,3990,3990,3990,3990,0
20241105,093500,3990,3990,3990,3990,3990,0
20241105,093400,3990,3990,3990,3990,3990,0
20241105,093300,3990,3990,3990,3990,3990,0
20241105,093200,3990,3990,3990,3990,3990,0
20241105,093100,3990,3990,3990,3990,3990,0
20241105,093000,3990,3990,3990,3990,3990,0
20241105,092900,3990,3990,3990,3990,3990,0
20241105,092800,3990,3990,3990,3990,3990,0
20241105,092700,3990,3990,3990,3990,3990,0
20241105,092600,3990,3990,3990,3990,3990,0
20241105,092500,3990,3990,3990,3990,3990,1
20241105,092400,0,3990,3990,3990,3990,0
20241105,092300,0,3990,3990,3990,3990,0
20241105,092200,0,3990,3990,3990,3990,0
20241105,092100,0,3990,3990,3990,3990,0
20241105,092000,0,3990,3990,3990,3990,0
20241105,091900,0,3990,3990,3990,3990,0
20241105,091800,0,3990,3990,3990,3990,0
20241105,091700,0,3990,3990,3990,3990,0
20241105,091600,0,3990,3990,3990,3990,0
20241105,091500,0,3990,3990,3990,3990,0
20241105,091400,0,3990,3990,3990,3990,0
20241105,091300,0,3990,3990,3990,3990,0
20241105,091200,0,3990,3990,3990,3990,0
20241105,091100,0,3990,3990,3990,3990,0
20241105,091000,0,3990,3990,3990,3990,0
20241105,090900,0,3990,3990,3990,3990,0
20241105,090800,0,3990,3990,3990,3990,0
20241105,090700,0,3990,3990,3990,3990,0
20241105,090600,0,3990,3990,3990,3990,0
20241105,090500,0,3990,3990,3990,3990,0
20241105,090400,0,3990,3990,3990,3990,0
20241105,090300,0,3990,3990,3990,3990,0
20241105,090200,0,3990,3990,3990,3990,0
20241105,090100,0,3990,3990,3990,3990,0
20241105,090000,0,3990,3990,3990,3990,0