KissMeData/424140/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,212500,5208611,2000,2000,2000,2000,50
20231102,212400,5208611,2000,2000,2000,2000,0
20231102,212300,5208611,2000,2000,2000,2000,0
20231102,212200,5208611,2000,2000,2000,2000,0
20231102,212100,5208611,2000,2000,2000,2000,0
20231102,212000,5208611,2000,2000,2000,2000,0
20231102,211900,5208611,2000,2000,2000,2000,0
20231102,211800,5208611,2000,2000,2000,2000,0
20231102,211700,5208611,2000,2000,2000,2000,0
20231102,211600,5208611,2000,2000,2000,2000,0
20231102,211500,5208611,2000,2000,2000,2000,0
20231102,211400,5208611,2000,2000,2000,2000,0
20231102,211300,5208611,2000,2000,2000,2000,0
20231102,211200,5208611,2000,2000,2000,2000,0
20231102,211100,5208611,2000,2000,2000,2000,0
20231102,211000,5208611,2000,2000,2000,2000,0
20231102,210900,5208611,2000,2000,2000,2000,0
20231102,210800,5208611,2000,2000,2000,2000,0
20231102,210700,5208611,2000,2000,2000,2000,0
20231102,210600,5208611,2000,2000,2000,2000,0
20231102,210500,5208611,2000,2000,2000,2000,0
20231102,210400,5208611,2000,2000,2000,2000,0
20231102,210300,5208611,2000,2000,2000,2000,0
20231102,210200,5208611,2000,2000,2000,2000,0
20231102,210100,5208611,2000,2000,2000,2000,0
20231102,210000,5208611,2000,2000,2000,2000,0
20231102,205900,5208611,2000,2000,2000,2000,0
20231102,205800,5208611,2000,2000,2000,2000,0
20231102,205700,5208611,2000,2000,2000,2000,0
20231102,205600,5208611,2000,2000,2000,2000,0
20231102,205500,5208611,2000,2000,2000,2000,50
20231102,205400,5208611,2000,2000,2000,2000,0
20231102,205300,5208611,2000,2000,2000,2000,0
20231102,205200,5208611,2000,2000,2000,2000,0
20231102,205100,5208611,2000,2000,2000,2000,0
20231102,205000,5208611,2000,2000,2000,2000,0
20231102,204900,5208611,2000,2000,2000,2000,0
20231102,204800,5208611,2000,2000,2000,2000,0
20231102,204700,5208611,2000,2000,2000,2000,0
20231102,204600,5208611,2000,2000,2000,2000,0
20231102,204500,5208611,2000,2000,2000,2000,0
20231102,204400,5208611,2000,2000,2000,2000,0
20231102,204300,5208611,2000,2000,2000,2000,0
20231102,204200,5208611,2000,2000,2000,2000,0
20231102,204100,5208611,2000,2000,2000,2000,0
20231102,204000,5208611,2000,2000,2000,2000,0
20231102,203900,5208611,2000,2000,2000,2000,0
20231102,203800,5208611,2000,2000,2000,2000,0
20231102,203700,5208611,2000,2000,2000,2000,0
20231102,203600,5208611,2000,2000,2000,2000,0
20231102,203500,5208611,2000,2000,2000,2000,0
20231102,203400,5208611,2000,2000,2000,2000,0
20231102,203300,5208611,2000,2000,2000,2000,0
20231102,203200,5208611,2000,2000,2000,2000,0
20231102,203100,5208611,2000,2000,2000,2000,0
20231102,203000,5208611,2000,2000,2000,2000,0
20231102,202900,5208611,2000,2000,2000,2000,0
20231102,202800,5208611,2000,2000,2000,2000,0
20231102,202700,5208611,2000,2000,2000,2000,0
20231102,202600,5208611,2000,2000,2000,2000,0
20231102,202500,5208611,2000,2000,2000,2000,50
20231102,202400,5208611,2000,2000,2000,2000,0
20231102,202300,5208611,2000,2000,2000,2000,0
20231102,202200,5208611,2000,2000,2000,2000,0
20231102,202100,5208611,2000,2000,2000,2000,0
20231102,202000,5208611,2000,2000,2000,2000,0
20231102,201900,5208611,2000,2000,2000,2000,0
20231102,201800,5208611,2000,2000,2000,2000,0
20231102,201700,5208611,2000,2000,2000,2000,0
20231102,201600,5208611,2000,2000,2000,2000,0
20231102,201500,5208611,2000,2000,2000,2000,0
20231102,201400,5208611,2000,2000,2000,2000,0
20231102,201300,5208611,2000,2000,2000,2000,0
20231102,201200,5208611,2000,2000,2000,2000,0
20231102,201100,5208611,2000,2000,2000,2000,0
20231102,201000,5208611,2000,2000,2000,2000,0
20231102,200900,5208611,2000,2000,2000,2000,0
20231102,200800,5208611,2000,2000,2000,2000,0
20231102,200700,5208611,2000,2000,2000,2000,0
20231102,200600,5208611,2000,2000,2000,2000,0
20231102,200500,5208611,2000,2000,2000,2000,0
20231102,200400,5208611,2000,2000,2000,2000,0
20231102,200300,5208611,2000,2000,2000,2000,0
20231102,200200,5208611,2000,2000,2000,2000,0
20231102,200100,5208611,2000,2000,2000,2000,0
20231102,200000,5208611,2000,2000,2000,2000,0
20231102,195900,5208611,2000,2000,2000,2000,0
20231102,195800,5208611,2000,2000,2000,2000,0
20231102,195700,5208611,2000,2000,2000,2000,0
20231102,195600,5208611,2000,2000,2000,2000,0
20231102,195500,5208611,2000,2000,2000,2000,50
20231102,195400,5208611,2000,2000,2000,2000,0
20231102,195300,5208611,2000,2000,2000,2000,0
20231102,195200,5208611,2000,2000,2000,2000,0
20231102,195100,5208611,2000,2000,2000,2000,0
20231102,195000,5208611,2000,2000,2000,2000,0
20231102,194900,5208611,2000,2000,2000,2000,0
20231102,194800,5208611,2000,2000,2000,2000,0
20231102,194700,5208611,2000,2000,2000,2000,0
20231102,194600,5208611,2000,2000,2000,2000,0
20231102,194500,5208611,2000,2000,2000,2000,0
20231102,194400,5208611,2000,2000,2000,2000,0
20231102,194300,5208611,2000,2000,2000,2000,0
20231102,194200,5208611,2000,2000,2000,2000,0
20231102,194100,5208611,2000,2000,2000,2000,0
20231102,194000,5208611,2000,2000,2000,2000,0
20231102,193900,5208611,2000,2000,2000,2000,0
20231102,193800,5208611,2000,2000,2000,2000,0
20231102,193700,5208611,2000,2000,2000,2000,0
20231102,193600,5208611,2000,2000,2000,2000,0
20231102,193500,5208611,2000,2000,2000,2000,0
20231102,193400,5208611,2000,2000,2000,2000,0
20231102,193300,5208611,2000,2000,2000,2000,0
20231102,193200,5208611,2000,2000,2000,2000,0
20231102,193100,5208611,2000,2000,2000,2000,0
20231102,193000,5208611,2000,2000,2000,2000,0
20231102,192900,5208611,2000,2000,2000,2000,0
20231102,192800,5208611,2000,2000,2000,2000,0
20231102,192700,5208611,2000,2000,2000,2000,0
20231102,192600,5208611,2000,2000,2000,2000,0
20231102,192500,5208611,2000,2000,2000,2000,50
20231102,192400,5208611,2000,2000,2000,2000,0
20231102,192300,5208611,2000,2000,2000,2000,0
20231102,192200,5208611,2000,2000,2000,2000,0
20231102,192100,5208611,2000,2000,2000,2000,0
20231102,192000,5208611,2000,2000,2000,2000,0
20231102,191900,5208611,2000,2000,2000,2000,0
20231102,191800,5208611,2000,2000,2000,2000,0
20231102,191700,5208611,2000,2000,2000,2000,0
20231102,191600,5208611,2000,2000,2000,2000,0
20231102,191500,5208611,2000,2000,2000,2000,0
20231102,191400,5208611,2000,2000,2000,2000,0
20231102,191300,5208611,2000,2000,2000,2000,0
20231102,191200,5208611,2000,2000,2000,2000,0
20231102,191100,5208611,2000,2000,2000,2000,0
20231102,191000,5208611,2000,2000,2000,2000,0
20231102,190900,5208611,2000,2000,2000,2000,0
20231102,190800,5208611,2000,2000,2000,2000,0
20231102,190700,5208611,2000,2000,2000,2000,0
20231102,190600,5208611,2000,2000,2000,2000,0
20231102,190500,5208611,2000,2000,2000,2000,0
20231102,190400,5208611,2000,2000,2000,2000,0
20231102,190300,5208611,2000,2000,2000,2000,0
20231102,190200,5208611,2000,2000,2000,2000,0
20231102,190100,5208611,2000,2000,2000,2000,0
20231102,190000,5208611,2000,2000,2000,2000,0
20231102,185900,5208611,2000,2000,2000,2000,0
20231102,185800,5208611,2000,2000,2000,2000,0
20231102,185700,5208611,2000,2000,2000,2000,0
20231102,185600,5208611,2000,2000,2000,2000,0
20231102,185500,5208611,2000,2000,2000,2000,50
20231102,185400,5208611,2000,2000,2000,2000,0
20231102,185300,5208611,2000,2000,2000,2000,0
20231102,185200,5208611,2000,2000,2000,2000,0
20231102,185100,5208611,2000,2000,2000,2000,0
20231102,185000,5208611,2000,2000,2000,2000,0
20231102,184900,5208611,2000,2000,2000,2000,0
20231102,184800,5208611,2000,2000,2000,2000,0
20231102,184700,5208611,2000,2000,2000,2000,0
20231102,184600,5208611,2000,2000,2000,2000,0
20231102,184500,5208611,2000,2000,2000,2000,0
20231102,184400,5208611,2000,2000,2000,2000,0
20231102,184300,5208611,2000,2000,2000,2000,0
20231102,184200,5208611,2000,2000,2000,2000,0
20231102,184100,5208611,2000,2000,2000,2000,0
20231102,184000,5208611,2000,2000,2000,2000,0
20231102,183900,5208611,2000,2000,2000,2000,0
20231102,183800,5208611,2000,2000,2000,2000,0
20231102,183700,5208611,2000,2000,2000,2000,0
20231102,183600,5208611,2000,2000,2000,2000,0
20231102,183500,5208611,2000,2000,2000,2000,0
20231102,183400,5208611,2000,2000,2000,2000,0
20231102,183300,5208611,2000,2000,2000,2000,0
20231102,183200,5208611,2000,2000,2000,2000,0
20231102,183100,5208611,2000,2000,2000,2000,0
20231102,183000,5208611,2000,2000,2000,2000,0
20231102,182900,5208611,2000,2000,2000,2000,0
20231102,182800,5208611,2000,2000,2000,2000,0
20231102,182700,5208611,2000,2000,2000,2000,0
20231102,182600,5208611,2000,2000,2000,2000,0
20231102,182500,5208611,2000,2000,2000,2000,50
20231102,182400,5208611,2000,2000,2000,2000,0
20231102,182300,5208611,2000,2000,2000,2000,0
20231102,182200,5208611,2000,2000,2000,2000,0
20231102,182100,5208611,2000,2000,2000,2000,0
20231102,182000,5208611,2000,2000,2000,2000,0
20231102,181900,5208611,2000,2000,2000,2000,0
20231102,181800,5208611,2000,2000,2000,2000,0
20231102,181700,5208611,2000,2000,2000,2000,0
20231102,181600,5208611,2000,2000,2000,2000,0
20231102,181500,5208611,2000,2000,2000,2000,0
20231102,181400,5208611,2000,2000,2000,2000,0
20231102,181300,5208611,2000,2000,2000,2000,0
20231102,181200,5208611,2000,2000,2000,2000,0
20231102,181100,5208611,2000,2000,2000,2000,0
20231102,181000,5208611,2000,2000,2000,2000,0
20231102,180900,5208611,2000,2000,2000,2000,0
20231102,180800,5208611,2000,2000,2000,2000,0
20231102,180700,5208611,2000,2000,2000,2000,0
20231102,180600,5208611,2000,2000,2000,2000,0
20231102,180500,5208611,2000,2000,2000,2000,0
20231102,180400,5208611,2000,2000,2000,2000,0
20231102,180300,5208611,2000,2000,2000,2000,0
20231102,180200,5208611,2000,2000,2000,2000,0
20231102,180100,5208611,2000,2000,2000,2000,0
20231102,180000,5208611,2000,2000,2000,2000,0
20231102,175900,5208611,2000,2000,2000,2000,0
20231102,175800,5208611,2000,2000,2000,2000,0
20231102,175700,5208611,2000,2000,2000,2000,0
20231102,175600,5208611,2000,2000,2000,2000,0
20231102,175500,5208611,2000,2000,2000,2000,50
20231102,175400,5208611,2000,2000,2000,2000,0
20231102,175300,5208611,2000,2000,2000,2000,0
20231102,175200,5208611,2000,2000,2000,2000,0
20231102,175100,5208611,2000,2000,2000,2000,0
20231102,175000,5208611,2000,2000,2000,2000,0
20231102,174900,5208611,2000,2000,2000,2000,0
20231102,174800,5208611,2000,2000,2000,2000,0
20231102,174700,5208611,2000,2000,2000,2000,0
20231102,174600,5208611,2000,2000,2000,2000,0
20231102,174500,5208611,2000,2000,2000,2000,0
20231102,174400,5208611,2000,2000,2000,2000,0
20231102,174300,5208611,2000,2000,2000,2000,0
20231102,174200,5208611,2000,2000,2000,2000,0
20231102,174100,5208611,2000,2000,2000,2000,0
20231102,174000,5208611,2000,2000,2000,2000,0
20231102,173900,5208611,2000,2000,2000,2000,0
20231102,173800,5208611,2000,2000,2000,2000,0
20231102,173700,5208611,2000,2000,2000,2000,0
20231102,173600,5208611,2000,2000,2000,2000,0
20231102,173500,5208611,2000,2000,2000,2000,0
20231102,173400,5208611,2000,2000,2000,2000,0
20231102,173300,5208611,2000,2000,2000,2000,0
20231102,173200,5208611,2000,2000,2000,2000,0
20231102,173100,5208611,2000,2000,2000,2000,0
20231102,173000,5208611,2000,2000,2000,2000,0
20231102,172900,5208611,2000,2000,2000,2000,0
20231102,172800,5208611,2000,2000,2000,2000,0
20231102,172700,5208611,2000,2000,2000,2000,0
20231102,172600,5208611,2000,2000,2000,2000,0
20231102,172500,5208611,2000,2000,2000,2000,50
20231102,172400,5208611,2000,2000,2000,2000,0
20231102,172300,5208611,2000,2000,2000,2000,0
20231102,172200,5208611,2000,2000,2000,2000,0
20231102,172100,5208611,2000,2000,2000,2000,0
20231102,172000,5208611,2000,2000,2000,2000,0
20231102,171900,5208611,2000,2000,2000,2000,0
20231102,171800,5208611,2000,2000,2000,2000,0
20231102,171700,5208611,2000,2000,2000,2000,0
20231102,171600,5208611,2000,2000,2000,2000,0
20231102,171500,5208611,2000,2000,2000,2000,0
20231102,171400,5208611,2000,2000,2000,2000,0
20231102,171300,5208611,2000,2000,2000,2000,0
20231102,171200,5208611,2000,2000,2000,2000,0
20231102,171100,5208611,2000,2000,2000,2000,0
20231102,171000,5208611,2000,2000,2000,2000,0
20231102,170900,5208611,2000,2000,2000,2000,0
20231102,170800,5208611,2000,2000,2000,2000,0
20231102,170700,5208611,2000,2000,2000,2000,0
20231102,170600,5208611,2000,2000,2000,2000,0
20231102,170500,5208611,2000,2000,2000,2000,0
20231102,170400,5208611,2000,2000,2000,2000,0
20231102,170300,5208611,2000,2000,2000,2000,0
20231102,170200,5208611,2000,2000,2000,2000,0
20231102,170100,5208611,2000,2000,2000,2000,0
20231102,170000,5208611,2000,2000,2000,2000,0
20231102,165900,5208611,2000,2000,2000,2000,0
20231102,165800,5208611,2000,2000,2000,2000,0
20231102,165700,5208611,2000,2000,2000,2000,0
20231102,165600,5208611,2000,2000,2000,2000,0
20231102,165500,5208611,2000,2000,2000,2000,50
20231102,165400,5208611,2000,2000,2000,2000,0
20231102,165300,5208611,2000,2000,2000,2000,0
20231102,165200,5208611,2000,2000,2000,2000,0
20231102,165100,5208611,2000,2000,2000,2000,0
20231102,165000,5208611,2000,2000,2000,2000,0
20231102,164900,5208611,2000,2000,2000,2000,0
20231102,164800,5208611,2000,2000,2000,2000,0
20231102,164700,5208611,2000,2000,2000,2000,0
20231102,164600,5208611,2000,2000,2000,2000,0
20231102,164500,5208611,2000,2000,2000,2000,0
20231102,164400,5208611,2000,2000,2000,2000,0
20231102,164300,5208611,2000,2000,2000,2000,0
20231102,164200,5208611,2000,2000,2000,2000,0
20231102,164100,5208611,2000,2000,2000,2000,0
20231102,164000,5208611,2000,2000,2000,2000,0
20231102,163900,5208611,2000,2000,2000,2000,0
20231102,163800,5208611,2000,2000,2000,2000,0
20231102,163700,5208611,2000,2000,2000,2000,0
20231102,163600,5208611,2000,2000,2000,2000,0
20231102,163500,5208611,2000,2000,2000,2000,0
20231102,163400,5208611,2000,2000,2000,2000,0
20231102,163300,5208611,2000,2000,2000,2000,0
20231102,163200,5208611,2000,2000,2000,2000,0
20231102,163100,5208611,2000,2000,2000,2000,0
20231102,163000,5208611,2000,2000,2000,2000,0
20231102,162900,5208611,2000,2000,2000,2000,0
20231102,162800,5208611,2000,2000,2000,2000,0
20231102,162700,5208611,2000,2000,2000,2000,0
20231102,162600,5208611,2000,2000,2000,2000,0
20231102,162500,5208611,2000,2000,2000,2000,50
20231102,162400,5208611,2000,2000,2000,2000,0
20231102,162300,5208611,2000,2000,2000,2000,0
20231102,162200,5208611,2000,2000,2000,2000,0
20231102,162100,5208611,2000,2000,2000,2000,0
20231102,162000,5208611,2000,2000,2000,2000,0
20231102,161900,5208611,2000,2000,2000,2000,0
20231102,161800,5208611,2000,2000,2000,2000,0
20231102,161700,5208611,2000,2000,2000,2000,0
20231102,161600,5208611,2000,2000,2000,2000,0
20231102,161500,5208611,2000,2000,2000,2000,0
20231102,161400,5208611,2000,2000,2000,2000,0
20231102,161300,5208611,2000,2000,2000,2000,0
20231102,161200,5208611,2000,2000,2000,2000,0
20231102,161100,5208611,2000,2000,2000,2000,0
20231102,161000,5208611,2000,2000,2000,2000,0
20231102,160900,5208611,2000,2000,2000,2000,0
20231102,160800,5208611,2000,2000,2000,2000,0
20231102,160700,5208611,2000,2000,2000,2000,0
20231102,160600,5208611,2000,2000,2000,2000,0
20231102,160500,5208611,2000,2000,2000,2000,0
20231102,160400,5208611,2000,2000,2000,2000,0
20231102,160300,5208611,2000,2000,2000,2000,0
20231102,160200,5208611,2000,2000,2000,2000,0
20231102,160100,5208611,2000,2000,2000,2000,0
20231102,160000,5208611,2000,2000,2000,2000,0
20231102,155900,5208611,2000,2000,2000,2000,0
20231102,155800,5208611,2000,2000,2000,2000,0
20231102,155700,5208611,2000,2000,2000,2000,0
20231102,155600,5208611,2000,2000,2000,2000,0
20231102,155500,5208611,2000,2000,2000,2000,50
20231102,155400,5208611,2000,2000,2000,2000,0
20231102,155300,5208611,2000,2000,2000,2000,0
20231102,155200,5208611,2000,2000,2000,2000,0
20231102,155100,5208611,2000,2000,2000,2000,0
20231102,155000,5208611,2000,2000,2000,2000,0
20231102,154900,5208611,2000,2000,2000,2000,0
20231102,154800,5208611,2000,2000,2000,2000,0
20231102,154700,5208611,2000,2000,2000,2000,0
20231102,154600,5208611,2000,2000,2000,2000,0
20231102,154500,5208611,2000,2000,2000,2000,0
20231102,154400,5208611,2000,2000,2000,2000,0
20231102,154300,5208611,2000,2000,2000,2000,0
20231102,154200,5208611,2000,2000,2000,2000,0
20231102,154100,5208611,2000,2000,2000,2000,0
20231102,154000,5208611,2000,2000,2000,2000,0
20231102,153900,5208611,2000,2000,2000,2000,0
20231102,153800,5208611,2000,2000,2000,2000,0
20231102,153700,5208611,2000,2000,2000,2000,0
20231102,153600,5208611,2000,2000,2000,2000,0
20231102,153500,5208611,2000,2000,2000,2000,0
20231102,153400,5208611,2000,2000,2000,2000,0
20231102,153300,5208611,2000,2000,2000,2000,0
20231102,153200,5208611,2000,2000,2000,2000,0
20231102,153100,5208611,2000,2000,2000,2000,0
20231102,153000,5208611,2000,2000,2000,2000,50
20231102,152900,5108611,1996,1996,1996,1996,0
20231102,152800,5108611,1996,1996,1996,1996,0
20231102,152700,5108611,1996,1996,1996,1996,0
20231102,152600,5108611,1996,1996,1996,1996,0
20231102,152500,5108611,1996,1996,1996,1996,0
20231102,152400,5108611,1996,1996,1996,1996,0
20231102,152300,5108611,1996,1996,1996,1996,0
20231102,152200,5108611,1996,1996,1996,1996,0
20231102,152100,5108611,1996,1996,1996,1996,0
20231102,152000,5108611,1996,1996,1996,1996,0
20231102,151900,5108611,1996,1996,1996,1996,0
20231102,151800,5108611,1996,1996,1996,1996,0
20231102,151700,5108611,1996,1996,1996,1996,0
20231102,151600,5108611,1996,1996,1996,1996,0
20231102,151500,5108611,1996,1996,1996,1996,0
20231102,151400,5108611,1996,1996,1996,1996,0
20231102,151300,5108611,1996,1996,1996,1996,0
20231102,151200,5108611,1996,1996,1996,1996,0
20231102,151100,5108611,1996,1996,1996,1996,0
20231102,151000,5108611,1996,1996,1996,1996,0
20231102,150900,5108611,1996,1996,1996,1996,0
20231102,150800,5108611,1996,1996,1996,1996,0
20231102,150700,5108611,1996,1996,1996,1996,0
20231102,150600,5108611,1996,1996,1996,1996,0
20231102,150500,5108611,1996,1996,1996,1996,0
20231102,150400,5108611,1996,1996,1996,1996,0
20231102,150300,5108611,1996,1996,1996,1996,0
20231102,150200,5108611,1996,1996,1996,1996,0
20231102,150100,5108611,1996,1996,1996,1996,0
20231102,150000,5108611,1996,1996,1996,1996,0
20231102,145900,5108611,1996,1996,1996,1996,0
20231102,145800,5108611,1996,1996,1996,1996,0
20231102,145700,5108611,1996,1996,1996,1996,0
20231102,145600,5108611,1996,1996,1996,1996,0
20231102,145500,5108611,1996,1996,1996,1996,0
20231102,145400,5108611,1996,1996,1996,1996,0
20231102,145300,5108611,1996,1996,1996,1996,0
20231102,145200,5108611,1996,1996,1996,1996,0
20231102,145100,5108611,1996,1996,1996,1996,0
20231102,145000,5108611,1996,1996,1996,1996,0
20231102,144900,5108611,1996,1996,1996,1996,0
20231102,144800,5108611,1996,1996,1996,1996,0
20231102,144700,5108611,1996,1996,1996,1996,0
20231102,144600,5108611,1996,1996,1996,1996,0
20231102,144500,5108611,1996,1996,1996,1996,0
20231102,144400,5108611,1996,1996,1996,1996,0
20231102,144300,5108611,1996,1996,1996,1996,0
20231102,144200,5108611,1996,1996,1996,1996,0
20231102,144100,5108611,1996,1996,1996,1996,0
20231102,144000,5108611,1996,1996,1996,1996,0
20231102,143900,5108611,1996,1996,1996,1996,0
20231102,143800,5108611,1996,1996,1996,1996,0
20231102,143700,5108611,1996,1996,1996,1996,0
20231102,143600,5108611,1996,1996,1996,1996,0
20231102,143500,5108611,1996,1996,1996,1996,0
20231102,143400,5108611,1996,1996,1996,1996,0
20231102,143300,5108611,1996,1996,1996,1996,0
20231102,143200,5108611,1996,1996,1996,1996,0
20231102,143100,5108611,1996,1996,1996,1996,0
20231102,143000,5108611,1996,1996,1996,1996,0
20231102,142900,5108611,1996,1996,1996,1996,0
20231102,142800,5108611,1996,1996,1996,1996,0
20231102,142700,5108611,1996,1996,1996,1996,0
20231102,142600,5108611,1996,1996,1996,1996,0
20231102,142500,5108611,1996,1996,1996,1996,0
20231102,142400,5108611,1996,1996,1996,1996,0
20231102,142300,5108611,1996,1996,1996,1996,0
20231102,142200,5108611,1996,1996,1996,1996,0
20231102,142100,5108611,1996,1996,1996,1996,0
20231102,142000,5108611,1996,1996,1996,1996,0
20231102,141900,5108611,1996,1996,1996,1996,0
20231102,141800,5108611,1996,1996,1996,1996,0
20231102,141700,5108611,1996,1996,1996,1996,0
20231102,141600,5108611,1996,1996,1996,1996,0
20231102,141500,5108611,1996,1996,1996,1996,0
20231102,141400,5108611,1996,1996,1996,1996,0
20231102,141300,5108611,1996,1996,1996,1996,0
20231102,141200,5108611,1996,1996,1996,1996,0
20231102,141100,5108611,1996,1996,1996,1996,0
20231102,141000,5108611,1996,1996,1996,1996,0
20231102,140900,5108611,1996,1996,1996,1996,1
20231102,140800,5106615,2000,2000,2000,2000,1
20231102,140700,5104615,1997,1997,1997,1997,0
20231102,140600,5104615,1997,1997,1997,1997,0
20231102,140500,5104615,1997,1997,1997,1997,0
20231102,140400,5104615,1997,1997,1997,1997,0
20231102,140300,5104615,1997,1997,1997,1997,0
20231102,140200,5104615,1997,1997,1997,1997,0
20231102,140100,5104615,1997,1997,1997,1997,0
20231102,140000,5104615,1997,1997,1997,1997,0
20231102,135900,5104615,1997,1997,1997,1997,0
20231102,135800,5104615,1997,1997,1997,1997,0
20231102,135700,5104615,1997,1997,1997,1997,0
20231102,135600,5104615,1997,1997,1997,1997,0
20231102,135500,5104615,1997,1997,1997,1997,0
20231102,135400,5104615,1997,1997,1997,1997,0
20231102,135300,5104615,1997,1997,1997,1997,0
20231102,135200,5104615,1997,1997,1997,1997,0
20231102,135100,5104615,1997,1997,1997,1997,0
20231102,135000,5104615,1997,1997,1997,1997,0
20231102,134900,5104615,1997,1999,1999,1997,1926
20231102,134800,1257885,1999,1999,1999,1999,0
20231102,134700,1257885,1999,1999,1999,1999,0
20231102,134600,1257885,1999,1999,1999,1999,0
20231102,134500,1257885,1999,1999,1999,1999,0
20231102,134400,1257885,1999,1999,1999,1999,0
20231102,134300,1257885,1999,1999,1999,1999,0
20231102,134200,1257885,1999,1999,1999,1999,0
20231102,134100,1257885,1999,1999,1999,1999,0
20231102,134000,1257885,1999,1999,1999,1999,5
20231102,133900,1247890,1999,1999,1999,1999,0
20231102,133800,1247890,1999,1999,1999,1999,0
20231102,133700,1247890,1999,1999,1999,1999,0
20231102,133600,1247890,1999,1999,1999,1999,0
20231102,133500,1247890,1999,1999,1999,1999,0
20231102,133400,1247890,1999,1999,1999,1999,0
20231102,133300,1247890,1999,1999,1999,1999,0
20231102,133200,1247890,1999,1999,1999,1999,0
20231102,133100,1247890,1999,1999,1999,1999,0
20231102,133000,1247890,1999,1999,1999,1999,0
20231102,132900,1247890,1999,1999,1999,1999,0
20231102,132800,1247890,1999,1999,1999,1999,0
20231102,132700,1247890,1999,1999,1999,1999,0
20231102,132600,1247890,1999,1999,1999,1999,0
20231102,132500,1247890,1999,1999,1999,1999,0
20231102,132400,1247890,1999,1999,1999,1999,0
20231102,132300,1247890,1999,1999,1999,1999,0
20231102,132200,1247890,1999,1999,1999,1999,0
20231102,132100,1247890,1999,1999,1999,1999,0
20231102,132000,1247890,1999,1999,1999,1999,0
20231102,131900,1247890,1999,1999,1999,1999,0
20231102,131800,1247890,1999,1999,1999,1999,0
20231102,131700,1247890,1999,1999,1999,1999,0
20231102,131600,1247890,1999,1999,1999,1999,3
20231102,131500,1241893,2000,2000,2000,1999,13
20231102,131400,1215898,1999,1999,1999,1999,0
20231102,131300,1215898,1999,2000,2000,1999,6
20231102,131200,1203901,1999,1999,1999,1999,0
20231102,131100,1203901,1999,1999,1999,1999,0
20231102,131000,1203901,1999,1999,1999,1999,0
20231102,130900,1203901,1999,2000,2000,1999,6
20231102,130800,1191904,2000,2000,2000,2000,0
20231102,130700,1191904,2000,2000,2000,2000,0
20231102,130600,1191904,2000,2000,2000,2000,0
20231102,130500,1191904,2000,2000,2000,2000,0
20231102,130400,1191904,2000,2000,2000,2000,0
20231102,130300,1191904,2000,2000,2000,2000,0
20231102,130200,1191904,2000,2000,2000,2000,0
20231102,130100,1191904,2000,2000,2000,2000,0
20231102,130000,1191904,2000,2000,2000,2000,0
20231102,125900,1191904,2000,2000,2000,2000,0
20231102,125800,1191904,2000,2000,2000,2000,0
20231102,125700,1191904,2000,2000,2000,2000,0
20231102,125600,1191904,2000,2000,2000,2000,0
20231102,125500,1191904,2000,2000,2000,2000,0
20231102,125400,1191904,2000,2000,2000,2000,0
20231102,125300,1191904,2000,2000,2000,2000,0
20231102,125200,1191904,2000,2000,2000,2000,0
20231102,125100,1191904,2000,2000,2000,2000,0
20231102,125000,1191904,2000,2000,2000,2000,0
20231102,124900,1191904,2000,2000,2000,2000,0
20231102,124800,1191904,2000,2000,2000,2000,0
20231102,124700,1191904,2000,2000,2000,2000,0
20231102,124600,1191904,2000,2000,2000,2000,0
20231102,124500,1191904,2000,2000,2000,2000,0
20231102,124400,1191904,2000,2000,2000,2000,0
20231102,124300,1191904,2000,2000,2000,2000,0
20231102,124200,1191904,2000,2000,2000,2000,0
20231102,124100,1191904,2000,2000,2000,2000,0
20231102,124000,1191904,2000,2000,2000,2000,0
20231102,123900,1191904,2000,2000,2000,2000,3
20231102,123800,1185904,2000,2000,2000,2000,0
20231102,123700,1185904,2000,2000,2000,2000,0
20231102,123600,1185904,2000,2000,2000,2000,0
20231102,123500,1185904,2000,2000,2000,2000,0
20231102,123400,1185904,2000,2000,2000,2000,0
20231102,123300,1185904,2000,2000,2000,2000,0
20231102,123200,1185904,2000,2000,2000,2000,0
20231102,123100,1185904,2000,2000,2000,2000,0
20231102,123000,1185904,2000,2000,2000,2000,0
20231102,122900,1185904,2000,2000,2000,2000,0
20231102,122800,1185904,2000,2000,2000,2000,0
20231102,122700,1185904,2000,2000,2000,2000,0
20231102,122600,1185904,2000,2000,2000,2000,0
20231102,122500,1185904,2000,2000,2000,2000,0
20231102,122400,1185904,2000,2000,2000,2000,0
20231102,122300,1185904,2000,2000,2000,2000,0
20231102,122200,1185904,2000,2000,2000,2000,0
20231102,122100,1185904,2000,2000,2000,2000,0
20231102,122000,1185904,2000,2000,2000,2000,0
20231102,121900,1185904,2000,2000,2000,2000,0
20231102,121800,1185904,2000,2000,2000,2000,0
20231102,121700,1185904,2000,2000,2000,2000,0
20231102,121600,1185904,2000,2000,2000,2000,0
20231102,121500,1185904,2000,2000,2000,2000,0
20231102,121400,1185904,2000,2000,2000,2000,0
20231102,121300,1185904,2000,2000,2000,2000,0
20231102,121200,1185904,2000,2000,2000,2000,0
20231102,121100,1185904,2000,2000,2000,2000,100
20231102,121000,985904,2000,2000,2000,2000,0
20231102,120900,985904,2000,2000,2000,2000,0
20231102,120800,985904,2000,2000,2000,2000,0
20231102,120700,985904,2000,2000,2000,2000,0
20231102,120600,985904,2000,2000,2000,2000,0
20231102,120500,985904,2000,2000,2000,2000,0
20231102,120400,985904,2000,2000,2000,2000,0
20231102,120300,985904,2000,2000,2000,2000,0
20231102,120200,985904,2000,2000,2000,2000,0
20231102,120100,985904,2000,2000,2000,2000,0
20231102,120000,985904,2000,2000,2000,2000,0
20231102,115900,985904,2000,2000,2000,2000,0
20231102,115800,985904,2000,2000,2000,2000,0
20231102,115700,985904,2000,2000,2000,2000,0
20231102,115600,985904,2000,2000,2000,2000,5
20231102,115500,975904,2000,2000,2000,2000,0
20231102,115400,975904,2000,2000,2000,2000,13
20231102,115300,949904,2000,2000,2000,2000,10
20231102,115200,929904,2000,2000,2000,2000,0
20231102,115100,929904,2000,2000,2000,2000,0
20231102,115000,929904,2000,2000,2000,2000,0
20231102,114900,929904,2000,2000,2000,2000,0
20231102,114800,929904,2000,2000,2000,2000,0
20231102,114700,929904,2000,2000,2000,2000,0
20231102,114600,929904,2000,2000,2000,2000,0
20231102,114500,929904,2000,2000,2000,2000,0
20231102,114400,929904,2000,2000,2000,2000,0
20231102,114300,929904,2000,2000,2000,2000,0
20231102,114200,929904,2000,2000,2000,2000,0
20231102,114100,929904,2000,2000,2000,2000,0
20231102,114000,929904,2000,2000,2000,2000,0
20231102,113900,929904,2000,2000,2000,2000,0
20231102,113800,929904,2000,2000,2000,2000,0
20231102,113700,929904,2000,2000,2000,2000,0
20231102,113600,929904,2000,2000,2000,2000,0
20231102,113500,929904,2000,2000,2000,2000,0
20231102,113400,929904,2000,2000,2000,2000,0
20231102,113300,929904,2000,2000,2000,2000,0
20231102,113200,929904,2000,2000,2000,2000,0
20231102,113100,929904,2000,2000,2000,2000,0
20231102,113000,929904,2000,2000,2000,2000,0
20231102,112900,929904,2000,2000,2000,2000,0
20231102,112800,929904,2000,2000,2000,2000,0
20231102,112700,929904,2000,2000,2000,2000,1
20231102,112600,927904,2000,2000,2000,2000,0
20231102,112500,927904,2000,2000,2000,2000,0
20231102,112400,927904,2000,2000,2000,2000,0
20231102,112300,927904,2000,2000,2000,2000,0
20231102,112200,927904,2000,2000,2000,2000,0
20231102,112100,927904,2000,2000,2000,2000,0
20231102,112000,927904,2000,2000,2000,2000,0
20231102,111900,927904,2000,2000,2000,2000,0
20231102,111800,927904,2000,2000,2000,2000,0
20231102,111700,927904,2000,2000,2000,2000,0
20231102,111600,927904,2000,2000,2000,2000,0
20231102,111500,927904,2000,2000,2000,2000,0
20231102,111400,927904,2000,2000,2000,2000,0
20231102,111300,927904,2000,2000,2000,2000,0
20231102,111200,927904,2000,2000,2000,2000,0
20231102,111100,927904,2000,2000,2000,2000,0
20231102,111000,927904,2000,2000,2000,2000,0
20231102,110900,927904,2000,2000,2000,2000,0
20231102,110800,927904,2000,2000,2000,2000,0
20231102,110700,927904,2000,2000,2000,2000,0
20231102,110600,927904,2000,2000,2000,2000,0
20231102,110500,927904,2000,2000,2000,2000,3
20231102,110400,921904,1999,1999,1999,1999,0
20231102,110300,921904,1999,1999,1999,1999,0
20231102,110200,921904,1999,1999,1999,1999,0
20231102,110100,921904,1999,1999,1999,1999,0
20231102,110000,921904,1999,1999,1999,1999,0
20231102,105900,921904,1999,1999,1999,1999,0
20231102,105800,921904,1999,1999,1999,1999,0
20231102,105700,921904,1999,1999,1999,1999,0
20231102,105600,921904,1999,1999,1999,1999,6
20231102,105500,909910,2000,2000,2000,2000,6
20231102,105400,897910,1999,1999,1999,1999,0
20231102,105300,897910,1999,1999,1999,1999,0
20231102,105200,897910,1999,1999,1999,1999,0
20231102,105100,897910,1999,1999,1999,1999,0
20231102,105000,897910,1999,1999,1999,1999,0
20231102,104900,897910,1999,1999,1999,1999,0
20231102,104800,897910,1999,1999,1999,1999,30
20231102,104700,837940,1999,1999,1999,1999,0
20231102,104600,837940,1999,1999,1999,1999,0
20231102,104500,837940,1999,1999,1999,1999,30
20231102,104400,777970,1997,1997,1997,1997,0
20231102,104300,777970,1997,1997,1997,1997,0
20231102,104200,777970,1997,1997,1997,1997,0
20231102,104100,777970,1997,1997,1997,1997,0
20231102,104000,777970,1997,1997,1997,1997,0
20231102,103900,777970,1997,1997,1997,1997,0
20231102,103800,777970,1997,1997,1997,1997,0
20231102,103700,777970,1997,1997,1997,1997,0
20231102,103600,777970,1997,1997,1997,1997,0
20231102,103500,777970,1997,1997,1997,1997,0
20231102,103400,777970,1997,1997,1997,1997,0
20231102,103300,777970,1997,1997,1997,1997,0
20231102,103200,777970,1997,1997,1997,1997,0
20231102,103100,777970,1997,1997,1997,1997,0
20231102,103000,777970,1997,1997,1997,1997,0
20231102,102900,777970,1997,1997,1997,1997,0
20231102,102800,777970,1997,1997,1997,1997,0
20231102,102700,777970,1997,1997,1997,1997,0
20231102,102600,777970,1997,1997,1997,1997,0
20231102,102500,777970,1997,1997,1997,1997,0
20231102,102400,777970,1997,1997,1997,1997,0
20231102,102300,777970,1997,1997,1997,1997,0
20231102,102200,777970,1997,1997,1997,1997,0
20231102,102100,777970,1997,1997,1997,1997,0
20231102,102000,777970,1997,1997,1997,1997,0
20231102,101900,777970,1997,1997,1997,1997,0
20231102,101800,777970,1997,1997,1997,1997,0
20231102,101700,777970,1997,1997,1997,1997,0
20231102,101600,777970,1997,1997,1997,1997,0
20231102,101500,777970,1997,1997,1997,1997,0
20231102,101400,777970,1997,1997,1997,1997,0
20231102,101300,777970,1997,1997,1997,1997,0
20231102,101200,777970,1997,1997,1997,1997,0
20231102,101100,777970,1997,1997,1997,1997,0
20231102,101000,777970,1997,1997,1997,1997,0
20231102,100900,777970,1997,1997,1997,1997,0
20231102,100800,777970,1997,1997,1997,1997,0
20231102,100700,777970,1997,1997,1997,1997,0
20231102,100600,777970,1997,1997,1997,1997,0
20231102,100500,777970,1997,1997,1997,1997,0
20231102,100400,777970,1997,1997,1997,1997,0
20231102,100300,777970,1997,1997,1997,1997,0
20231102,100200,777970,1997,1997,1997,1997,0
20231102,100100,777970,1997,1997,1997,1997,0
20231102,100000,777970,1997,1997,1997,1997,0
20231102,095900,777970,1997,1997,1997,1997,0
20231102,095800,777970,1997,1997,1997,1997,0
20231102,095700,777970,1997,1997,1997,1997,10
20231102,095600,758000,2000,2000,2000,2000,0
20231102,095500,758000,2000,2000,2000,2000,0
20231102,095400,758000,2000,2000,2000,2000,0
20231102,095300,758000,2000,2000,2000,2000,0
20231102,095200,758000,2000,2000,2000,2000,0
20231102,095100,758000,2000,2000,2000,2000,0
20231102,095000,758000,2000,2000,2000,2000,0
20231102,094900,758000,2000,2000,2000,2000,0
20231102,094800,758000,2000,2000,2000,2000,0
20231102,094700,758000,2000,2000,2000,2000,0
20231102,094600,758000,2000,2000,2000,2000,0
20231102,094500,758000,2000,2000,2000,2000,0
20231102,094400,758000,2000,2000,2000,2000,0
20231102,094300,758000,2000,2000,2000,2000,0
20231102,094200,758000,2000,2000,2000,2000,0
20231102,094100,758000,2000,2000,2000,2000,0
20231102,094000,758000,2000,2000,2000,2000,0
20231102,093900,758000,2000,2000,2000,2000,0
20231102,093800,758000,2000,2000,2000,2000,0
20231102,093700,758000,2000,2000,2000,2000,0
20231102,093600,758000,2000,2000,2000,2000,0
20231102,093500,758000,2000,2000,2000,2000,0
20231102,093400,758000,2000,2000,2000,2000,0
20231102,093300,758000,2000,2000,2000,2000,0
20231102,093200,758000,2000,2000,2000,2000,0
20231102,093100,758000,2000,2000,2000,2000,0
20231102,093000,758000,2000,2000,2000,2000,0
20231102,092900,758000,2000,2000,2000,2000,0
20231102,092800,758000,2000,2000,2000,2000,0
20231102,092700,758000,2000,2000,2000,2000,0
20231102,092600,758000,2000,2000,2000,2000,0
20231102,092500,758000,2000,2000,2000,2000,379
20231102,092400,0,2000,2000,2000,2000,0
20231102,092300,0,2000,2000,2000,2000,0
20231102,092200,0,2000,2000,2000,2000,0
20231102,092100,0,2000,2000,2000,2000,0
20231102,092000,0,2000,2000,2000,2000,0
20231102,091900,0,2000,2000,2000,2000,0
20231102,091800,0,2000,2000,2000,2000,0
20231102,091700,0,2000,2000,2000,2000,0
20231102,091600,0,2000,2000,2000,2000,0
20231102,091500,0,2000,2000,2000,2000,0
20231102,091400,0,2000,2000,2000,2000,0
20231102,091300,0,2000,2000,2000,2000,0
20231102,091200,0,2000,2000,2000,2000,0
20231102,091100,0,2000,2000,2000,2000,0
20231102,091000,0,2000,2000,2000,2000,0
20231102,090900,0,2000,2000,2000,2000,0
20231102,090800,0,2000,2000,2000,2000,0
20231102,090700,0,2000,2000,2000,2000,0
20231102,090600,0,2000,2000,2000,2000,0
20231102,090500,0,2000,2000,2000,2000,0
20231102,090400,0,2000,2000,2000,2000,0
20231102,090300,0,2000,2000,2000,2000,0
20231102,090200,0,2000,2000,2000,2000,0
20231102,090100,0,2000,2000,2000,2000,0
20231102,090000,0,2000,2000,2000,2000,0