KissMeData/447690/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,213000,1571625,3980,3980,3980,3980,85
20231102,212900,1571625,3980,3980,3980,3980,0
20231102,212800,1571625,3980,3980,3980,3980,0
20231102,212700,1571625,3980,3980,3980,3980,0
20231102,212600,1571625,3980,3980,3980,3980,0
20231102,212500,1571625,3980,3980,3980,3980,0
20231102,212400,1571625,3980,3980,3980,3980,0
20231102,212300,1571625,3980,3980,3980,3980,0
20231102,212200,1571625,3980,3980,3980,3980,0
20231102,212100,1571625,3980,3980,3980,3980,0
20231102,212000,1571625,3980,3980,3980,3980,0
20231102,211900,1571625,3980,3980,3980,3980,0
20231102,211800,1571625,3980,3980,3980,3980,0
20231102,211700,1571625,3980,3980,3980,3980,0
20231102,211600,1571625,3980,3980,3980,3980,0
20231102,211500,1571625,3980,3980,3980,3980,0
20231102,211400,1571625,3980,3980,3980,3980,0
20231102,211300,1571625,3980,3980,3980,3980,0
20231102,211200,1571625,3980,3980,3980,3980,0
20231102,211100,1571625,3980,3980,3980,3980,0
20231102,211000,1571625,3980,3980,3980,3980,0
20231102,210900,1571625,3980,3980,3980,3980,0
20231102,210800,1571625,3980,3980,3980,3980,0
20231102,210700,1571625,3980,3980,3980,3980,0
20231102,210600,1571625,3980,3980,3980,3980,0
20231102,210500,1571625,3980,3980,3980,3980,0
20231102,210400,1571625,3980,3980,3980,3980,0
20231102,210300,1571625,3980,3980,3980,3980,0
20231102,210200,1571625,3980,3980,3980,3980,0
20231102,210100,1571625,3980,3980,3980,3980,0
20231102,210000,1571625,3980,3980,3980,3980,85
20231102,205900,1571625,3980,3980,3980,3980,0
20231102,205800,1571625,3980,3980,3980,3980,0
20231102,205700,1571625,3980,3980,3980,3980,0
20231102,205600,1571625,3980,3980,3980,3980,0
20231102,205500,1571625,3980,3980,3980,3980,0
20231102,205400,1571625,3980,3980,3980,3980,0
20231102,205300,1571625,3980,3980,3980,3980,0
20231102,205200,1571625,3980,3980,3980,3980,0
20231102,205100,1571625,3980,3980,3980,3980,0
20231102,205000,1571625,3980,3980,3980,3980,0
20231102,204900,1571625,3980,3980,3980,3980,0
20231102,204800,1571625,3980,3980,3980,3980,0
20231102,204700,1571625,3980,3980,3980,3980,0
20231102,204600,1571625,3980,3980,3980,3980,0
20231102,204500,1571625,3980,3980,3980,3980,0
20231102,204400,1571625,3980,3980,3980,3980,0
20231102,204300,1571625,3980,3980,3980,3980,0
20231102,204200,1571625,3980,3980,3980,3980,0
20231102,204100,1571625,3980,3980,3980,3980,0
20231102,204000,1571625,3980,3980,3980,3980,0
20231102,203900,1571625,3980,3980,3980,3980,0
20231102,203800,1571625,3980,3980,3980,3980,0
20231102,203700,1571625,3980,3980,3980,3980,0
20231102,203600,1571625,3980,3980,3980,3980,0
20231102,203500,1571625,3980,3980,3980,3980,0
20231102,203400,1571625,3980,3980,3980,3980,0
20231102,203300,1571625,3980,3980,3980,3980,0
20231102,203200,1571625,3980,3980,3980,3980,0
20231102,203100,1571625,3980,3980,3980,3980,0
20231102,203000,1571625,3980,3980,3980,3980,85
20231102,202900,1571625,3980,3980,3980,3980,0
20231102,202800,1571625,3980,3980,3980,3980,0
20231102,202700,1571625,3980,3980,3980,3980,0
20231102,202600,1571625,3980,3980,3980,3980,0
20231102,202500,1571625,3980,3980,3980,3980,0
20231102,202400,1571625,3980,3980,3980,3980,0
20231102,202300,1571625,3980,3980,3980,3980,0
20231102,202200,1571625,3980,3980,3980,3980,0
20231102,202100,1571625,3980,3980,3980,3980,0
20231102,202000,1571625,3980,3980,3980,3980,0
20231102,201900,1571625,3980,3980,3980,3980,0
20231102,201800,1571625,3980,3980,3980,3980,0
20231102,201700,1571625,3980,3980,3980,3980,0
20231102,201600,1571625,3980,3980,3980,3980,0
20231102,201500,1571625,3980,3980,3980,3980,0
20231102,201400,1571625,3980,3980,3980,3980,0
20231102,201300,1571625,3980,3980,3980,3980,0
20231102,201200,1571625,3980,3980,3980,3980,0
20231102,201100,1571625,3980,3980,3980,3980,0
20231102,201000,1571625,3980,3980,3980,3980,0
20231102,200900,1571625,3980,3980,3980,3980,0
20231102,200800,1571625,3980,3980,3980,3980,0
20231102,200700,1571625,3980,3980,3980,3980,0
20231102,200600,1571625,3980,3980,3980,3980,0
20231102,200500,1571625,3980,3980,3980,3980,0
20231102,200400,1571625,3980,3980,3980,3980,0
20231102,200300,1571625,3980,3980,3980,3980,0
20231102,200200,1571625,3980,3980,3980,3980,0
20231102,200100,1571625,3980,3980,3980,3980,0
20231102,200000,1571625,3980,3980,3980,3980,85
20231102,195900,1571625,3980,3980,3980,3980,0
20231102,195800,1571625,3980,3980,3980,3980,0
20231102,195700,1571625,3980,3980,3980,3980,0
20231102,195600,1571625,3980,3980,3980,3980,0
20231102,195500,1571625,3980,3980,3980,3980,0
20231102,195400,1571625,3980,3980,3980,3980,0
20231102,195300,1571625,3980,3980,3980,3980,0
20231102,195200,1571625,3980,3980,3980,3980,0
20231102,195100,1571625,3980,3980,3980,3980,0
20231102,195000,1571625,3980,3980,3980,3980,0
20231102,194900,1571625,3980,3980,3980,3980,0
20231102,194800,1571625,3980,3980,3980,3980,0
20231102,194700,1571625,3980,3980,3980,3980,0
20231102,194600,1571625,3980,3980,3980,3980,0
20231102,194500,1571625,3980,3980,3980,3980,0
20231102,194400,1571625,3980,3980,3980,3980,0
20231102,194300,1571625,3980,3980,3980,3980,0
20231102,194200,1571625,3980,3980,3980,3980,0
20231102,194100,1571625,3980,3980,3980,3980,0
20231102,194000,1571625,3980,3980,3980,3980,0
20231102,193900,1571625,3980,3980,3980,3980,0
20231102,193800,1571625,3980,3980,3980,3980,0
20231102,193700,1571625,3980,3980,3980,3980,0
20231102,193600,1571625,3980,3980,3980,3980,0
20231102,193500,1571625,3980,3980,3980,3980,0
20231102,193400,1571625,3980,3980,3980,3980,0
20231102,193300,1571625,3980,3980,3980,3980,0
20231102,193200,1571625,3980,3980,3980,3980,0
20231102,193100,1571625,3980,3980,3980,3980,0
20231102,193000,1571625,3980,3980,3980,3980,85
20231102,192900,1571625,3980,3980,3980,3980,0
20231102,192800,1571625,3980,3980,3980,3980,0
20231102,192700,1571625,3980,3980,3980,3980,0
20231102,192600,1571625,3980,3980,3980,3980,0
20231102,192500,1571625,3980,3980,3980,3980,0
20231102,192400,1571625,3980,3980,3980,3980,0
20231102,192300,1571625,3980,3980,3980,3980,0
20231102,192200,1571625,3980,3980,3980,3980,0
20231102,192100,1571625,3980,3980,3980,3980,0
20231102,192000,1571625,3980,3980,3980,3980,0
20231102,191900,1571625,3980,3980,3980,3980,0
20231102,191800,1571625,3980,3980,3980,3980,0
20231102,191700,1571625,3980,3980,3980,3980,0
20231102,191600,1571625,3980,3980,3980,3980,0
20231102,191500,1571625,3980,3980,3980,3980,0
20231102,191400,1571625,3980,3980,3980,3980,0
20231102,191300,1571625,3980,3980,3980,3980,0
20231102,191200,1571625,3980,3980,3980,3980,0
20231102,191100,1571625,3980,3980,3980,3980,0
20231102,191000,1571625,3980,3980,3980,3980,0
20231102,190900,1571625,3980,3980,3980,3980,0
20231102,190800,1571625,3980,3980,3980,3980,0
20231102,190700,1571625,3980,3980,3980,3980,0
20231102,190600,1571625,3980,3980,3980,3980,0
20231102,190500,1571625,3980,3980,3980,3980,0
20231102,190400,1571625,3980,3980,3980,3980,0
20231102,190300,1571625,3980,3980,3980,3980,0
20231102,190200,1571625,3980,3980,3980,3980,0
20231102,190100,1571625,3980,3980,3980,3980,0
20231102,190000,1571625,3980,3980,3980,3980,85
20231102,185900,1571625,3980,3980,3980,3980,0
20231102,185800,1571625,3980,3980,3980,3980,0
20231102,185700,1571625,3980,3980,3980,3980,0
20231102,185600,1571625,3980,3980,3980,3980,0
20231102,185500,1571625,3980,3980,3980,3980,0
20231102,185400,1571625,3980,3980,3980,3980,0
20231102,185300,1571625,3980,3980,3980,3980,0
20231102,185200,1571625,3980,3980,3980,3980,0
20231102,185100,1571625,3980,3980,3980,3980,0
20231102,185000,1571625,3980,3980,3980,3980,0
20231102,184900,1571625,3980,3980,3980,3980,0
20231102,184800,1571625,3980,3980,3980,3980,0
20231102,184700,1571625,3980,3980,3980,3980,0
20231102,184600,1571625,3980,3980,3980,3980,0
20231102,184500,1571625,3980,3980,3980,3980,0
20231102,184400,1571625,3980,3980,3980,3980,0
20231102,184300,1571625,3980,3980,3980,3980,0
20231102,184200,1571625,3980,3980,3980,3980,0
20231102,184100,1571625,3980,3980,3980,3980,0
20231102,184000,1571625,3980,3980,3980,3980,0
20231102,183900,1571625,3980,3980,3980,3980,0
20231102,183800,1571625,3980,3980,3980,3980,0
20231102,183700,1571625,3980,3980,3980,3980,0
20231102,183600,1571625,3980,3980,3980,3980,0
20231102,183500,1571625,3980,3980,3980,3980,0
20231102,183400,1571625,3980,3980,3980,3980,0
20231102,183300,1571625,3980,3980,3980,3980,0
20231102,183200,1571625,3980,3980,3980,3980,0
20231102,183100,1571625,3980,3980,3980,3980,0
20231102,183000,1571625,3980,3980,3980,3980,85
20231102,182900,1571625,3980,3980,3980,3980,0
20231102,182800,1571625,3980,3980,3980,3980,0
20231102,182700,1571625,3980,3980,3980,3980,0
20231102,182600,1571625,3980,3980,3980,3980,0
20231102,182500,1571625,3980,3980,3980,3980,0
20231102,182400,1571625,3980,3980,3980,3980,0
20231102,182300,1571625,3980,3980,3980,3980,0
20231102,182200,1571625,3980,3980,3980,3980,0
20231102,182100,1571625,3980,3980,3980,3980,0
20231102,182000,1571625,3980,3980,3980,3980,0
20231102,181900,1571625,3980,3980,3980,3980,0
20231102,181800,1571625,3980,3980,3980,3980,0
20231102,181700,1571625,3980,3980,3980,3980,0
20231102,181600,1571625,3980,3980,3980,3980,0
20231102,181500,1571625,3980,3980,3980,3980,0
20231102,181400,1571625,3980,3980,3980,3980,0
20231102,181300,1571625,3980,3980,3980,3980,0
20231102,181200,1571625,3980,3980,3980,3980,0
20231102,181100,1571625,3980,3980,3980,3980,0
20231102,181000,1571625,3980,3980,3980,3980,0
20231102,180900,1571625,3980,3980,3980,3980,0
20231102,180800,1571625,3980,3980,3980,3980,0
20231102,180700,1571625,3980,3980,3980,3980,0
20231102,180600,1571625,3980,3980,3980,3980,0
20231102,180500,1571625,3980,3980,3980,3980,0
20231102,180400,1571625,3980,3980,3980,3980,0
20231102,180300,1571625,3980,3980,3980,3980,0
20231102,180200,1571625,3980,3980,3980,3980,0
20231102,180100,1571625,3980,3980,3980,3980,0
20231102,180000,1571625,3980,3980,3980,3980,85
20231102,175900,1571625,3980,3980,3980,3980,0
20231102,175800,1571625,3980,3980,3980,3980,0
20231102,175700,1571625,3980,3980,3980,3980,0
20231102,175600,1571625,3980,3980,3980,3980,0
20231102,175500,1571625,3980,3980,3980,3980,0
20231102,175400,1571625,3980,3980,3980,3980,0
20231102,175300,1571625,3980,3980,3980,3980,0
20231102,175200,1571625,3980,3980,3980,3980,0
20231102,175100,1571625,3980,3980,3980,3980,0
20231102,175000,1571625,3980,3980,3980,3980,0
20231102,174900,1571625,3980,3980,3980,3980,0
20231102,174800,1571625,3980,3980,3980,3980,0
20231102,174700,1571625,3980,3980,3980,3980,0
20231102,174600,1571625,3980,3980,3980,3980,0
20231102,174500,1571625,3980,3980,3980,3980,0
20231102,174400,1571625,3980,3980,3980,3980,0
20231102,174300,1571625,3980,3980,3980,3980,0
20231102,174200,1571625,3980,3980,3980,3980,0
20231102,174100,1571625,3980,3980,3980,3980,0
20231102,174000,1571625,3980,3980,3980,3980,0
20231102,173900,1571625,3980,3980,3980,3980,0
20231102,173800,1571625,3980,3980,3980,3980,0
20231102,173700,1571625,3980,3980,3980,3980,0
20231102,173600,1571625,3980,3980,3980,3980,0
20231102,173500,1571625,3980,3980,3980,3980,0
20231102,173400,1571625,3980,3980,3980,3980,0
20231102,173300,1571625,3980,3980,3980,3980,0
20231102,173200,1571625,3980,3980,3980,3980,0
20231102,173100,1571625,3980,3980,3980,3980,0
20231102,173000,1571625,3980,3980,3980,3980,85
20231102,172900,1571625,3980,3980,3980,3980,0
20231102,172800,1571625,3980,3980,3980,3980,0
20231102,172700,1571625,3980,3980,3980,3980,0
20231102,172600,1571625,3980,3980,3980,3980,0
20231102,172500,1571625,3980,3980,3980,3980,0
20231102,172400,1571625,3980,3980,3980,3980,0
20231102,172300,1571625,3980,3980,3980,3980,0
20231102,172200,1571625,3980,3980,3980,3980,0
20231102,172100,1571625,3980,3980,3980,3980,0
20231102,172000,1571625,3980,3980,3980,3980,0
20231102,171900,1571625,3980,3980,3980,3980,0
20231102,171800,1571625,3980,3980,3980,3980,0
20231102,171700,1571625,3980,3980,3980,3980,0
20231102,171600,1571625,3980,3980,3980,3980,0
20231102,171500,1571625,3980,3980,3980,3980,0
20231102,171400,1571625,3980,3980,3980,3980,0
20231102,171300,1571625,3980,3980,3980,3980,0
20231102,171200,1571625,3980,3980,3980,3980,0
20231102,171100,1571625,3980,3980,3980,3980,0
20231102,171000,1571625,3980,3980,3980,3980,0
20231102,170900,1571625,3980,3980,3980,3980,0
20231102,170800,1571625,3980,3980,3980,3980,0
20231102,170700,1571625,3980,3980,3980,3980,0
20231102,170600,1571625,3980,3980,3980,3980,0
20231102,170500,1571625,3980,3980,3980,3980,0
20231102,170400,1571625,3980,3980,3980,3980,0
20231102,170300,1571625,3980,3980,3980,3980,0
20231102,170200,1571625,3980,3980,3980,3980,0
20231102,170100,1571625,3980,3980,3980,3980,0
20231102,170000,1571625,3980,3980,3980,3980,85
20231102,165900,1571625,3980,3980,3980,3980,0
20231102,165800,1571625,3980,3980,3980,3980,0
20231102,165700,1571625,3980,3980,3980,3980,0
20231102,165600,1571625,3980,3980,3980,3980,0
20231102,165500,1571625,3980,3980,3980,3980,0
20231102,165400,1571625,3980,3980,3980,3980,0
20231102,165300,1571625,3980,3980,3980,3980,0
20231102,165200,1571625,3980,3980,3980,3980,0
20231102,165100,1571625,3980,3980,3980,3980,0
20231102,165000,1571625,3980,3980,3980,3980,0
20231102,164900,1571625,3980,3980,3980,3980,0
20231102,164800,1571625,3980,3980,3980,3980,0
20231102,164700,1571625,3980,3980,3980,3980,0
20231102,164600,1571625,3980,3980,3980,3980,0
20231102,164500,1571625,3980,3980,3980,3980,0
20231102,164400,1571625,3980,3980,3980,3980,0
20231102,164300,1571625,3980,3980,3980,3980,0
20231102,164200,1571625,3980,3980,3980,3980,0
20231102,164100,1571625,3980,3980,3980,3980,0
20231102,164000,1571625,3980,3980,3980,3980,0
20231102,163900,1571625,3980,3980,3980,3980,0
20231102,163800,1571625,3980,3980,3980,3980,0
20231102,163700,1571625,3980,3980,3980,3980,0
20231102,163600,1571625,3980,3980,3980,3980,0
20231102,163500,1571625,3980,3980,3980,3980,0
20231102,163400,1571625,3980,3980,3980,3980,0
20231102,163300,1571625,3980,3980,3980,3980,0
20231102,163200,1571625,3980,3980,3980,3980,0
20231102,163100,1571625,3980,3980,3980,3980,0
20231102,163000,1571625,3980,3980,3980,3980,85
20231102,162900,1571625,3980,3980,3980,3980,0
20231102,162800,1571625,3980,3980,3980,3980,0
20231102,162700,1571625,3980,3980,3980,3980,0
20231102,162600,1571625,3980,3980,3980,3980,0
20231102,162500,1571625,3980,3980,3980,3980,0
20231102,162400,1571625,3980,3980,3980,3980,0
20231102,162300,1571625,3980,3980,3980,3980,0
20231102,162200,1571625,3980,3980,3980,3980,0
20231102,162100,1571625,3980,3980,3980,3980,0
20231102,162000,1571625,3980,3980,3980,3980,0
20231102,161900,1571625,3980,3980,3980,3980,0
20231102,161800,1571625,3980,3980,3980,3980,0
20231102,161700,1571625,3980,3980,3980,3980,0
20231102,161600,1571625,3980,3980,3980,3980,0
20231102,161500,1571625,3980,3980,3980,3980,0
20231102,161400,1571625,3980,3980,3980,3980,0
20231102,161300,1571625,3980,3980,3980,3980,0
20231102,161200,1571625,3980,3980,3980,3980,0
20231102,161100,1571625,3980,3980,3980,3980,0
20231102,161000,1571625,3980,3980,3980,3980,0
20231102,160900,1571625,3980,3980,3980,3980,0
20231102,160800,1571625,3980,3980,3980,3980,0
20231102,160700,1571625,3980,3980,3980,3980,0
20231102,160600,1571625,3980,3980,3980,3980,0
20231102,160500,1571625,3980,3980,3980,3980,0
20231102,160400,1571625,3980,3980,3980,3980,0
20231102,160300,1571625,3980,3980,3980,3980,0
20231102,160200,1571625,3980,3980,3980,3980,0
20231102,160100,1571625,3980,3980,3980,3980,0
20231102,160000,1571625,3980,3980,3980,3980,85
20231102,155900,1571625,3980,3980,3980,3980,0
20231102,155800,1571625,3980,3980,3980,3980,0
20231102,155700,1571625,3980,3980,3980,3980,0
20231102,155600,1571625,3980,3980,3980,3980,0
20231102,155500,1571625,3980,3980,3980,3980,0
20231102,155400,1571625,3980,3980,3980,3980,0
20231102,155300,1571625,3980,3980,3980,3980,0
20231102,155200,1571625,3980,3980,3980,3980,0
20231102,155100,1571625,3980,3980,3980,3980,0
20231102,155000,1571625,3980,3980,3980,3980,0
20231102,154900,1571625,3980,3980,3980,3980,0
20231102,154800,1571625,3980,3980,3980,3980,0
20231102,154700,1571625,3980,3980,3980,3980,0
20231102,154600,1571625,3980,3980,3980,3980,0
20231102,154500,1571625,3980,3980,3980,3980,0
20231102,154400,1571625,3980,3980,3980,3980,0
20231102,154300,1571625,3980,3980,3980,3980,0
20231102,154200,1571625,3980,3980,3980,3980,0
20231102,154100,1571625,3980,3980,3980,3980,0
20231102,154000,1571625,3980,3980,3980,3980,0
20231102,153900,1571625,3980,3980,3980,3980,0
20231102,153800,1571625,3980,3980,3980,3980,0
20231102,153700,1571625,3980,3980,3980,3980,0
20231102,153600,1571625,3980,3980,3980,3980,0
20231102,153500,1571625,3980,3980,3980,3980,0
20231102,153400,1571625,3980,3980,3980,3980,0
20231102,153300,1571625,3980,3980,3980,3980,0
20231102,153200,1571625,3980,3980,3980,3980,0
20231102,153100,1571625,3980,3980,3980,3980,0
20231102,153000,1571625,3980,3980,3980,3980,170
20231102,152900,1233325,3970,3970,3970,3970,0
20231102,152800,1233325,3970,3970,3970,3970,0
20231102,152700,1233325,3970,3970,3970,3970,0
20231102,152600,1233325,3970,3970,3970,3970,0
20231102,152500,1233325,3970,3970,3970,3970,0
20231102,152400,1233325,3970,3970,3970,3970,0
20231102,152300,1233325,3970,3970,3970,3970,0
20231102,152200,1233325,3970,3970,3970,3970,0
20231102,152100,1233325,3970,3970,3970,3970,0
20231102,152000,1233325,3970,3970,3970,3970,0
20231102,151900,1233325,3970,3970,3970,3970,0
20231102,151800,1233325,3970,3970,3970,3970,0
20231102,151700,1233325,3970,3970,3970,3970,0
20231102,151600,1233325,3970,3970,3970,3970,0
20231102,151500,1233325,3970,3970,3970,3970,0
20231102,151400,1233325,3970,3970,3970,3970,0
20231102,151300,1233325,3970,3970,3970,3970,0
20231102,151200,1233325,3970,3970,3970,3970,0
20231102,151100,1233325,3970,3970,3970,3970,0
20231102,151000,1233325,3970,3970,3970,3970,0
20231102,150900,1233325,3970,3970,3970,3970,0
20231102,150800,1233325,3970,3970,3970,3970,0
20231102,150700,1233325,3970,3970,3970,3970,0
20231102,150600,1233325,3970,3970,3970,3970,0
20231102,150500,1233325,3970,3970,3970,3970,0
20231102,150400,1233325,3970,3970,3970,3970,0
20231102,150300,1233325,3970,3970,3970,3970,0
20231102,150200,1233325,3970,3970,3970,3970,0
20231102,150100,1233325,3970,3970,3970,3970,0
20231102,150000,1233325,3970,3970,3970,3970,0
20231102,145900,1233325,3970,3970,3970,3970,0
20231102,145800,1233325,3970,3970,3970,3970,0
20231102,145700,1233325,3970,3970,3970,3970,0
20231102,145600,1233325,3970,3970,3970,3970,0
20231102,145500,1233325,3970,3965,3970,3965,37
20231102,145400,1086615,3755,3755,3755,3755,10
20231102,145300,1049065,3965,3965,3965,3965,0
20231102,145200,1049065,3965,3965,3965,3965,0
20231102,145100,1049065,3965,3965,3965,3965,0
20231102,145000,1049065,3965,3965,3965,3965,0
20231102,144900,1049065,3965,3965,3965,3965,0
20231102,144800,1049065,3965,3965,3965,3965,0
20231102,144700,1049065,3965,3965,3965,3965,0
20231102,144600,1049065,3965,3965,3965,3965,0
20231102,144500,1049065,3965,3965,3965,3965,0
20231102,144400,1049065,3965,3965,3965,3965,0
20231102,144300,1049065,3965,3965,3965,3965,0
20231102,144200,1049065,3965,3965,3965,3965,0
20231102,144100,1049065,3965,3965,3965,3965,0
20231102,144000,1049065,3965,3965,3965,3965,0
20231102,143900,1049065,3965,3965,3965,3965,1
20231102,143800,1045100,3750,3750,3750,3750,0
20231102,143700,1045100,3750,3750,3750,3750,10
20231102,143600,1007600,3965,3965,3965,3965,0
20231102,143500,1007600,3965,3965,3965,3965,0
20231102,143400,1007600,3965,3965,3965,3965,0
20231102,143300,1007600,3965,3965,3965,3965,0
20231102,143200,1007600,3965,3965,3965,3965,0
20231102,143100,1007600,3965,3965,3965,3965,0
20231102,143000,1007600,3965,3965,3965,3965,0
20231102,142900,1007600,3965,3965,3965,3965,0
20231102,142800,1007600,3965,3965,3965,3965,0
20231102,142700,1007600,3965,3965,3965,3965,0
20231102,142600,1007600,3965,3965,3965,3965,0
20231102,142500,1007600,3965,3965,3965,3965,0
20231102,142400,1007600,3965,3965,3965,3965,0
20231102,142300,1007600,3965,3965,3965,3965,0
20231102,142200,1007600,3965,3965,3965,3965,0
20231102,142100,1007600,3965,3965,3965,3965,0
20231102,142000,1007600,3965,3965,3965,3965,0
20231102,141900,1007600,3965,3965,3965,3965,0
20231102,141800,1007600,3965,3965,3965,3965,0
20231102,141700,1007600,3965,3965,3965,3965,0
20231102,141600,1007600,3965,3965,3965,3965,0
20231102,141500,1007600,3965,3965,3965,3965,0
20231102,141400,1007600,3965,3965,3965,3965,0
20231102,141300,1007600,3965,3965,3965,3965,0
20231102,141200,1007600,3965,3965,3965,3965,0
20231102,141100,1007600,3965,3965,3965,3965,0
20231102,141000,1007600,3965,3965,3965,3965,0
20231102,140900,1007600,3965,3965,3965,3965,1
20231102,140800,1003635,3750,3750,3750,3750,0
20231102,140700,1003635,3750,3750,3750,3750,0
20231102,140600,1003635,3750,3750,3750,3750,50
20231102,140500,816135,3965,3965,3965,3965,0
20231102,140400,816135,3965,3965,3965,3965,0
20231102,140300,816135,3965,3965,3965,3965,0
20231102,140200,816135,3965,3965,3965,3965,0
20231102,140100,816135,3965,3965,3965,3965,0
20231102,140000,816135,3965,3965,3965,3965,0
20231102,135900,816135,3965,3965,3965,3965,0
20231102,135800,816135,3965,3965,3965,3965,0
20231102,135700,816135,3965,3965,3965,3965,0
20231102,135600,816135,3965,3965,3965,3965,0
20231102,135500,816135,3965,3965,3965,3965,0
20231102,135400,816135,3965,3965,3965,3965,0
20231102,135300,816135,3965,3965,3965,3965,0
20231102,135200,816135,3965,3965,3965,3965,0
20231102,135100,816135,3965,3965,3965,3965,0
20231102,135000,816135,3965,3965,3965,3965,0
20231102,134900,816135,3965,3965,3965,3965,0
20231102,134800,816135,3965,3965,3965,3965,0
20231102,134700,816135,3965,3965,3965,3965,1
20231102,134600,812170,3750,3750,3750,3750,0
20231102,134500,812170,3750,3750,3750,3750,0
20231102,134400,812170,3750,3750,3750,3750,0
20231102,134300,812170,3750,3750,3750,3750,0
20231102,134200,812170,3750,3750,3750,3750,50
20231102,134100,624670,3965,3965,3965,3965,0
20231102,134000,624670,3965,3965,3965,3965,0
20231102,133900,624670,3965,3965,3965,3965,0
20231102,133800,624670,3965,3965,3965,3965,0
20231102,133700,624670,3965,3965,3965,3965,0
20231102,133600,624670,3965,3965,3965,3965,0
20231102,133500,624670,3965,3965,3965,3965,0
20231102,133400,624670,3965,3965,3965,3965,0
20231102,133300,624670,3965,3965,3965,3965,0
20231102,133200,624670,3965,3965,3965,3965,0
20231102,133100,624670,3965,3965,3965,3965,0
20231102,133000,624670,3965,3965,3965,3965,0
20231102,132900,624670,3965,3965,3965,3965,0
20231102,132800,624670,3965,3965,3965,3965,0
20231102,132700,624670,3965,3965,3965,3965,0
20231102,132600,624670,3965,3965,3965,3965,0
20231102,132500,624670,3965,3965,3965,3965,0
20231102,132400,624670,3965,3965,3965,3965,0
20231102,132300,624670,3965,3965,3965,3965,0
20231102,132200,624670,3965,3965,3965,3965,0
20231102,132100,624670,3965,3965,3965,3965,0
20231102,132000,624670,3965,3965,3965,3965,0
20231102,131900,624670,3965,3965,3965,3965,0
20231102,131800,624670,3965,3965,3965,3965,0
20231102,131700,624670,3965,3965,3965,3965,0
20231102,131600,624670,3965,3965,3965,3965,0
20231102,131500,624670,3965,3965,3965,3965,0
20231102,131400,624670,3965,3965,3965,3965,0
20231102,131300,624670,3965,3965,3965,3965,0
20231102,131200,624670,3965,3965,3965,3965,0
20231102,131100,624670,3965,3965,3965,3965,0
20231102,131000,624670,3965,3965,3965,3965,0
20231102,130900,624670,3965,3965,3965,3965,0
20231102,130800,624670,3965,3965,3965,3965,0
20231102,130700,624670,3965,3965,3965,3965,0
20231102,130600,624670,3965,3965,3965,3965,0
20231102,130500,624670,3965,3965,3965,3965,0
20231102,130400,624670,3965,3965,3965,3965,0
20231102,130300,624670,3965,3965,3965,3965,0
20231102,130200,624670,3965,3965,3965,3965,0
20231102,130100,624670,3965,3965,3965,3965,0
20231102,130000,624670,3965,3965,3965,3965,0
20231102,125900,624670,3965,3965,3965,3965,0
20231102,125800,624670,3965,3965,3965,3965,0
20231102,125700,624670,3965,3965,3965,3965,0
20231102,125600,624670,3965,3965,3965,3965,0
20231102,125500,624670,3965,3965,3965,3965,0
20231102,125400,624670,3965,3965,3965,3965,0
20231102,125300,624670,3965,3965,3965,3965,0
20231102,125200,624670,3965,3965,3965,3965,0
20231102,125100,624670,3965,3965,3965,3965,0
20231102,125000,624670,3965,3965,3965,3965,0
20231102,124900,624670,3965,3965,3965,3965,0
20231102,124800,624670,3965,3965,3965,3965,0
20231102,124700,624670,3965,3965,3965,3965,0
20231102,124600,624670,3965,3965,3965,3965,0
20231102,124500,624670,3965,3965,3965,3965,1
20231102,124400,620705,3750,3750,3750,3750,0
20231102,124300,620705,3750,3750,3750,3750,0
20231102,124200,620705,3750,3750,3750,3750,0
20231102,124100,620705,3750,3750,3750,3750,0
20231102,124000,620705,3750,3750,3750,3750,0
20231102,123900,620705,3750,3750,3750,3750,50
20231102,123800,433205,3750,3750,3750,3750,50
20231102,123700,245705,3970,3970,3970,3970,0
20231102,123600,245705,3970,3970,3970,3970,0
20231102,123500,245705,3970,3970,3970,3970,0
20231102,123400,245705,3970,3970,3970,3970,0
20231102,123300,245705,3970,3970,3970,3970,0
20231102,123200,245705,3970,3970,3970,3970,0
20231102,123100,245705,3970,3970,3970,3970,0
20231102,123000,245705,3970,3970,3970,3970,0
20231102,122900,245705,3970,3970,3970,3970,0
20231102,122800,245705,3970,3970,3970,3970,0
20231102,122700,245705,3970,3970,3970,3970,0
20231102,122600,245705,3970,3970,3970,3970,0
20231102,122500,245705,3970,3970,3970,3970,0
20231102,122400,245705,3970,3970,3970,3970,0
20231102,122300,245705,3970,3970,3970,3970,0
20231102,122200,245705,3970,3970,3970,3970,0
20231102,122100,245705,3970,3970,3970,3970,0
20231102,122000,245705,3970,3970,3970,3970,0
20231102,121900,245705,3970,3970,3970,3970,0
20231102,121800,245705,3970,3970,3970,3970,0
20231102,121700,245705,3970,3970,3970,3970,0
20231102,121600,245705,3970,3970,3970,3970,0
20231102,121500,245705,3970,3970,3970,3970,0
20231102,121400,245705,3970,3970,3970,3970,0
20231102,121300,245705,3970,3970,3970,3970,0
20231102,121200,245705,3970,3970,3970,3970,0
20231102,121100,245705,3970,3970,3970,3970,0
20231102,121000,245705,3970,3970,3970,3970,0
20231102,120900,245705,3970,3970,3970,3970,0
20231102,120800,245705,3970,3970,3970,3970,0
20231102,120700,245705,3970,3970,3970,3970,0
20231102,120600,245705,3970,3970,3970,3970,0
20231102,120500,245705,3970,3970,3970,3970,0
20231102,120400,245705,3970,3970,3970,3970,0
20231102,120300,245705,3970,3970,3970,3970,0
20231102,120200,245705,3970,3970,3970,3970,0
20231102,120100,245705,3970,3970,3970,3970,0
20231102,120000,245705,3970,3970,3970,3970,0
20231102,115900,245705,3970,3970,3970,3970,0
20231102,115800,245705,3970,3970,3970,3970,0
20231102,115700,245705,3970,3970,3970,3970,0
20231102,115600,245705,3970,3970,3970,3970,0
20231102,115500,245705,3970,3970,3970,3970,0
20231102,115400,245705,3970,3970,3970,3970,0
20231102,115300,245705,3970,3970,3970,3970,0
20231102,115200,245705,3970,3970,3970,3970,0
20231102,115100,245705,3970,3970,3970,3970,0
20231102,115000,245705,3970,3970,3970,3970,0
20231102,114900,245705,3970,3970,3970,3970,0
20231102,114800,245705,3970,3970,3970,3970,0
20231102,114700,245705,3970,3970,3970,3970,0
20231102,114600,245705,3970,3970,3970,3970,0
20231102,114500,245705,3970,3970,3970,3970,0
20231102,114400,245705,3970,3970,3970,3970,0
20231102,114300,245705,3970,3970,3970,3970,0
20231102,114200,245705,3970,3970,3970,3970,0
20231102,114100,245705,3970,3970,3970,3970,0
20231102,114000,245705,3970,3970,3970,3970,0
20231102,113900,245705,3970,3970,3970,3970,0
20231102,113800,245705,3970,3970,3970,3970,0
20231102,113700,245705,3970,3970,3970,3970,0
20231102,113600,245705,3970,3970,3970,3970,0
20231102,113500,245705,3970,3970,3970,3970,0
20231102,113400,245705,3970,3970,3970,3970,0
20231102,113300,245705,3970,3970,3970,3970,0
20231102,113200,245705,3970,3970,3970,3970,0
20231102,113100,245705,3970,3970,3970,3970,0
20231102,113000,245705,3970,3970,3970,3970,0
20231102,112900,245705,3970,3970,3970,3970,0
20231102,112800,245705,3970,3970,3970,3970,0
20231102,112700,245705,3970,3970,3970,3970,0
20231102,112600,245705,3970,3970,3970,3970,0
20231102,112500,245705,3970,3970,3970,3970,0
20231102,112400,245705,3970,3970,3970,3970,0
20231102,112300,245705,3970,3970,3970,3970,0
20231102,112200,245705,3970,3970,3970,3970,0
20231102,112100,245705,3970,3970,3970,3970,0
20231102,112000,245705,3970,3970,3970,3970,0
20231102,111900,245705,3970,3970,3970,3970,0
20231102,111800,245705,3970,3970,3970,3970,0
20231102,111700,245705,3970,3970,3970,3970,0
20231102,111600,245705,3970,3970,3970,3970,0
20231102,111500,245705,3970,3970,3970,3970,0
20231102,111400,245705,3970,3970,3970,3970,0
20231102,111300,245705,3970,3970,3970,3970,0
20231102,111200,245705,3970,3970,3970,3970,0
20231102,111100,245705,3970,3970,3970,3970,0
20231102,111000,245705,3970,3970,3970,3970,0
20231102,110900,245705,3970,3970,3970,3970,0
20231102,110800,245705,3970,3970,3970,3970,0
20231102,110700,245705,3970,3970,3970,3970,0
20231102,110600,245705,3970,3970,3970,3970,0
20231102,110500,245705,3970,3970,3970,3970,0
20231102,110400,245705,3970,3970,3970,3970,0
20231102,110300,245705,3970,3970,3970,3970,0
20231102,110200,245705,3970,3970,3970,3970,0
20231102,110100,245705,3970,3970,3970,3970,0
20231102,110000,245705,3970,3970,3970,3970,0
20231102,105900,245705,3970,3970,3970,3970,0
20231102,105800,245705,3970,3970,3970,3970,0
20231102,105700,245705,3970,3970,3970,3970,0
20231102,105600,245705,3970,3970,3970,3970,0
20231102,105500,245705,3970,3970,3970,3970,0
20231102,105400,245705,3970,3970,3970,3970,0
20231102,105300,245705,3970,3970,3970,3970,0
20231102,105200,245705,3970,3970,3970,3970,0
20231102,105100,245705,3970,3970,3970,3970,0
20231102,105000,245705,3970,3970,3970,3970,0
20231102,104900,245705,3970,3970,3970,3970,30
20231102,104800,126605,3970,3970,3970,3970,0
20231102,104700,126605,3970,3970,3970,3970,0
20231102,104600,126605,3970,3970,3970,3970,0
20231102,104500,126605,3970,3970,3970,3970,0
20231102,104400,126605,3970,3970,3970,3970,0
20231102,104300,126605,3970,3970,3970,3970,0
20231102,104200,126605,3970,3970,3970,3970,0
20231102,104100,126605,3970,3970,3970,3970,0
20231102,104000,126605,3970,3970,3970,3970,0
20231102,103900,126605,3970,3970,3970,3970,0
20231102,103800,126605,3970,3970,3970,3970,0
20231102,103700,126605,3970,3970,3970,3970,0
20231102,103600,126605,3970,3970,3970,3970,0
20231102,103500,126605,3970,3970,3970,3970,0
20231102,103400,126605,3970,3970,3970,3970,0
20231102,103300,126605,3970,3970,3970,3970,0
20231102,103200,126605,3970,3970,3970,3970,0
20231102,103100,126605,3970,3970,3970,3970,0
20231102,103000,126605,3970,3970,3970,3970,0
20231102,102900,126605,3970,3970,3970,3970,0
20231102,102800,126605,3970,3970,3970,3970,0
20231102,102700,126605,3970,3970,3970,3970,0
20231102,102600,126605,3970,3970,3970,3970,0
20231102,102500,126605,3970,3970,3970,3970,0
20231102,102400,126605,3970,3970,3970,3970,0
20231102,102300,126605,3970,3970,3970,3970,0
20231102,102200,126605,3970,3970,3970,3970,0
20231102,102100,126605,3970,3970,3970,3970,1
20231102,102000,122635,3955,3955,3955,3955,30
20231102,101900,3985,3985,3985,3985,3985,0
20231102,101800,3985,3985,3985,3985,3985,0
20231102,101700,3985,3985,3985,3985,3985,0
20231102,101600,3985,3985,3985,3985,3985,0
20231102,101500,3985,3985,3985,3985,3985,0
20231102,101400,3985,3985,3985,3985,3985,0
20231102,101300,3985,3985,3985,3985,3985,0
20231102,101200,3985,3985,3985,3985,3985,0
20231102,101100,3985,3985,3985,3985,3985,0
20231102,101000,3985,3985,3985,3985,3985,0
20231102,100900,3985,3985,3985,3985,3985,0
20231102,100800,3985,3985,3985,3985,3985,0
20231102,100700,3985,3985,3985,3985,3985,0
20231102,100600,3985,3985,3985,3985,3985,0
20231102,100500,3985,3985,3985,3985,3985,0
20231102,100400,3985,3985,3985,3985,3985,0
20231102,100300,3985,3985,3985,3985,3985,0
20231102,100200,3985,3985,3985,3985,3985,0
20231102,100100,3985,3985,3985,3985,3985,0
20231102,100000,3985,3985,3985,3985,3985,0
20231102,095900,3985,3985,3985,3985,3985,0
20231102,095800,3985,3985,3985,3985,3985,0
20231102,095700,3985,3985,3985,3985,3985,0
20231102,095600,3985,3985,3985,3985,3985,0
20231102,095500,3985,3985,3985,3985,3985,0
20231102,095400,3985,3985,3985,3985,3985,0
20231102,095300,3985,3985,3985,3985,3985,0
20231102,095200,3985,3985,3985,3985,3985,0
20231102,095100,3985,3985,3985,3985,3985,0
20231102,095000,3985,3985,3985,3985,3985,0
20231102,094900,3985,3985,3985,3985,3985,0
20231102,094800,3985,3985,3985,3985,3985,0
20231102,094700,3985,3985,3985,3985,3985,0
20231102,094600,3985,3985,3985,3985,3985,0
20231102,094500,3985,3985,3985,3985,3985,0
20231102,094400,3985,3985,3985,3985,3985,0
20231102,094300,3985,3985,3985,3985,3985,0
20231102,094200,3985,3985,3985,3985,3985,0
20231102,094100,3985,3985,3985,3985,3985,0
20231102,094000,3985,3985,3985,3985,3985,0
20231102,093900,3985,3985,3985,3985,3985,0
20231102,093800,3985,3985,3985,3985,3985,0
20231102,093700,3985,3985,3985,3985,3985,0
20231102,093600,3985,3985,3985,3985,3985,0
20231102,093500,3985,3985,3985,3985,3985,0
20231102,093400,3985,3985,3985,3985,3985,0
20231102,093300,3985,3985,3985,3985,3985,0
20231102,093200,3985,3985,3985,3985,3985,0
20231102,093100,3985,3985,3985,3985,3985,0
20231102,093000,3985,3985,3985,3985,3985,0
20231102,092900,3985,3985,3985,3985,3985,0
20231102,092800,3985,3985,3985,3985,3985,0
20231102,092700,3985,3985,3985,3985,3985,0
20231102,092600,3985,3985,3985,3985,3985,0
20231102,092500,3985,3985,3985,3985,3985,0
20231102,092400,3985,3985,3985,3985,3985,0
20231102,092300,3985,3985,3985,3985,3985,0
20231102,092200,3985,3985,3985,3985,3985,0
20231102,092100,3985,3985,3985,3985,3985,0
20231102,092000,3985,3985,3985,3985,3985,0
20231102,091900,3985,3985,3985,3985,3985,0
20231102,091800,3985,3985,3985,3985,3985,0
20231102,091700,3985,3985,3985,3985,3985,0
20231102,091600,3985,3985,3985,3985,3985,0
20231102,091500,3985,3985,3985,3985,3985,0
20231102,091400,3985,3985,3985,3985,3985,0
20231102,091300,3985,3985,3985,3985,3985,0
20231102,091200,3985,3985,3985,3985,3985,0
20231102,091100,3985,3985,3985,3985,3985,0
20231102,091000,3985,3985,3985,3985,3985,0
20231102,090900,3985,3985,3985,3985,3985,0
20231102,090800,3985,3985,3985,3985,3985,0
20231102,090700,3985,3985,3985,3985,3985,0
20231102,090600,3985,3985,3985,3985,3985,0
20231102,090500,3985,3985,3985,3985,3985,0
20231102,090400,3985,3985,3985,3985,3985,0
20231102,090300,3985,3985,3985,3985,3985,0
20231102,090200,3985,3985,3985,3985,3985,0
20231102,090100,3985,3985,3985,3985,3985,0
20231102,090000,3985,3985,3985,3985,3985,1