KissMeData/447690/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,213000,3990,3990,3990,3990,3990,1
20231106,212900,3990,3990,3990,3990,3990,0
20231106,212800,3990,3990,3990,3990,3990,0
20231106,212700,3990,3990,3990,3990,3990,0
20231106,212600,3990,3990,3990,3990,3990,0
20231106,212500,3990,3990,3990,3990,3990,0
20231106,212400,3990,3990,3990,3990,3990,0
20231106,212300,3990,3990,3990,3990,3990,0
20231106,212200,3990,3990,3990,3990,3990,0
20231106,212100,3990,3990,3990,3990,3990,0
20231106,212000,3990,3990,3990,3990,3990,0
20231106,211900,3990,3990,3990,3990,3990,0
20231106,211800,3990,3990,3990,3990,3990,0
20231106,211700,3990,3990,3990,3990,3990,0
20231106,211600,3990,3990,3990,3990,3990,0
20231106,211500,3990,3990,3990,3990,3990,0
20231106,211400,3990,3990,3990,3990,3990,0
20231106,211300,3990,3990,3990,3990,3990,0
20231106,211200,3990,3990,3990,3990,3990,0
20231106,211100,3990,3990,3990,3990,3990,0
20231106,211000,3990,3990,3990,3990,3990,0
20231106,210900,3990,3990,3990,3990,3990,0
20231106,210800,3990,3990,3990,3990,3990,0
20231106,210700,3990,3990,3990,3990,3990,0
20231106,210600,3990,3990,3990,3990,3990,0
20231106,210500,3990,3990,3990,3990,3990,0
20231106,210400,3990,3990,3990,3990,3990,0
20231106,210300,3990,3990,3990,3990,3990,0
20231106,210200,3990,3990,3990,3990,3990,0
20231106,210100,3990,3990,3990,3990,3990,0
20231106,210000,3990,3990,3990,3990,3990,1
20231106,205900,3990,3990,3990,3990,3990,0
20231106,205800,3990,3990,3990,3990,3990,0
20231106,205700,3990,3990,3990,3990,3990,0
20231106,205600,3990,3990,3990,3990,3990,0
20231106,205500,3990,3990,3990,3990,3990,0
20231106,205400,3990,3990,3990,3990,3990,0
20231106,205300,3990,3990,3990,3990,3990,0
20231106,205200,3990,3990,3990,3990,3990,0
20231106,205100,3990,3990,3990,3990,3990,0
20231106,205000,3990,3990,3990,3990,3990,0
20231106,204900,3990,3990,3990,3990,3990,0
20231106,204800,3990,3990,3990,3990,3990,0
20231106,204700,3990,3990,3990,3990,3990,0
20231106,204600,3990,3990,3990,3990,3990,0
20231106,204500,3990,3990,3990,3990,3990,0
20231106,204400,3990,3990,3990,3990,3990,0
20231106,204300,3990,3990,3990,3990,3990,0
20231106,204200,3990,3990,3990,3990,3990,0
20231106,204100,3990,3990,3990,3990,3990,0
20231106,204000,3990,3990,3990,3990,3990,0
20231106,203900,3990,3990,3990,3990,3990,0
20231106,203800,3990,3990,3990,3990,3990,0
20231106,203700,3990,3990,3990,3990,3990,0
20231106,203600,3990,3990,3990,3990,3990,0
20231106,203500,3990,3990,3990,3990,3990,0
20231106,203400,3990,3990,3990,3990,3990,0
20231106,203300,3990,3990,3990,3990,3990,0
20231106,203200,3990,3990,3990,3990,3990,0
20231106,203100,3990,3990,3990,3990,3990,0
20231106,203000,3990,3990,3990,3990,3990,1
20231106,202900,3990,3990,3990,3990,3990,0
20231106,202800,3990,3990,3990,3990,3990,0
20231106,202700,3990,3990,3990,3990,3990,0
20231106,202600,3990,3990,3990,3990,3990,0
20231106,202500,3990,3990,3990,3990,3990,0
20231106,202400,3990,3990,3990,3990,3990,0
20231106,202300,3990,3990,3990,3990,3990,0
20231106,202200,3990,3990,3990,3990,3990,0
20231106,202100,3990,3990,3990,3990,3990,0
20231106,202000,3990,3990,3990,3990,3990,0
20231106,201900,3990,3990,3990,3990,3990,0
20231106,201800,3990,3990,3990,3990,3990,0
20231106,201700,3990,3990,3990,3990,3990,0
20231106,201600,3990,3990,3990,3990,3990,0
20231106,201500,3990,3990,3990,3990,3990,0
20231106,201400,3990,3990,3990,3990,3990,0
20231106,201300,3990,3990,3990,3990,3990,0
20231106,201200,3990,3990,3990,3990,3990,0
20231106,201100,3990,3990,3990,3990,3990,0
20231106,201000,3990,3990,3990,3990,3990,0
20231106,200900,3990,3990,3990,3990,3990,0
20231106,200800,3990,3990,3990,3990,3990,0
20231106,200700,3990,3990,3990,3990,3990,0
20231106,200600,3990,3990,3990,3990,3990,0
20231106,200500,3990,3990,3990,3990,3990,0
20231106,200400,3990,3990,3990,3990,3990,0
20231106,200300,3990,3990,3990,3990,3990,0
20231106,200200,3990,3990,3990,3990,3990,0
20231106,200100,3990,3990,3990,3990,3990,0
20231106,200000,3990,3990,3990,3990,3990,1
20231106,195900,3990,3990,3990,3990,3990,0
20231106,195800,3990,3990,3990,3990,3990,0
20231106,195700,3990,3990,3990,3990,3990,0
20231106,195600,3990,3990,3990,3990,3990,0
20231106,195500,3990,3990,3990,3990,3990,0
20231106,195400,3990,3990,3990,3990,3990,0
20231106,195300,3990,3990,3990,3990,3990,0
20231106,195200,3990,3990,3990,3990,3990,0
20231106,195100,3990,3990,3990,3990,3990,0
20231106,195000,3990,3990,3990,3990,3990,0
20231106,194900,3990,3990,3990,3990,3990,0
20231106,194800,3990,3990,3990,3990,3990,0
20231106,194700,3990,3990,3990,3990,3990,0
20231106,194600,3990,3990,3990,3990,3990,0
20231106,194500,3990,3990,3990,3990,3990,0
20231106,194400,3990,3990,3990,3990,3990,0
20231106,194300,3990,3990,3990,3990,3990,0
20231106,194200,3990,3990,3990,3990,3990,0
20231106,194100,3990,3990,3990,3990,3990,0
20231106,194000,3990,3990,3990,3990,3990,0
20231106,193900,3990,3990,3990,3990,3990,0
20231106,193800,3990,3990,3990,3990,3990,0
20231106,193700,3990,3990,3990,3990,3990,0
20231106,193600,3990,3990,3990,3990,3990,0
20231106,193500,3990,3990,3990,3990,3990,0
20231106,193400,3990,3990,3990,3990,3990,0
20231106,193300,3990,3990,3990,3990,3990,0
20231106,193200,3990,3990,3990,3990,3990,0
20231106,193100,3990,3990,3990,3990,3990,0
20231106,193000,3990,3990,3990,3990,3990,1
20231106,192900,3990,3990,3990,3990,3990,0
20231106,192800,3990,3990,3990,3990,3990,0
20231106,192700,3990,3990,3990,3990,3990,0
20231106,192600,3990,3990,3990,3990,3990,0
20231106,192500,3990,3990,3990,3990,3990,0
20231106,192400,3990,3990,3990,3990,3990,0
20231106,192300,3990,3990,3990,3990,3990,0
20231106,192200,3990,3990,3990,3990,3990,0
20231106,192100,3990,3990,3990,3990,3990,0
20231106,192000,3990,3990,3990,3990,3990,0
20231106,191900,3990,3990,3990,3990,3990,0
20231106,191800,3990,3990,3990,3990,3990,0
20231106,191700,3990,3990,3990,3990,3990,0
20231106,191600,3990,3990,3990,3990,3990,0
20231106,191500,3990,3990,3990,3990,3990,0
20231106,191400,3990,3990,3990,3990,3990,0
20231106,191300,3990,3990,3990,3990,3990,0
20231106,191200,3990,3990,3990,3990,3990,0
20231106,191100,3990,3990,3990,3990,3990,0
20231106,191000,3990,3990,3990,3990,3990,0
20231106,190900,3990,3990,3990,3990,3990,0
20231106,190800,3990,3990,3990,3990,3990,0
20231106,190700,3990,3990,3990,3990,3990,0
20231106,190600,3990,3990,3990,3990,3990,0
20231106,190500,3990,3990,3990,3990,3990,0
20231106,190400,3990,3990,3990,3990,3990,0
20231106,190300,3990,3990,3990,3990,3990,0
20231106,190200,3990,3990,3990,3990,3990,0
20231106,190100,3990,3990,3990,3990,3990,0
20231106,190000,3990,3990,3990,3990,3990,1
20231106,185900,3990,3990,3990,3990,3990,0
20231106,185800,3990,3990,3990,3990,3990,0
20231106,185700,3990,3990,3990,3990,3990,0
20231106,185600,3990,3990,3990,3990,3990,0
20231106,185500,3990,3990,3990,3990,3990,0
20231106,185400,3990,3990,3990,3990,3990,0
20231106,185300,3990,3990,3990,3990,3990,0
20231106,185200,3990,3990,3990,3990,3990,0
20231106,185100,3990,3990,3990,3990,3990,0
20231106,185000,3990,3990,3990,3990,3990,0
20231106,184900,3990,3990,3990,3990,3990,0
20231106,184800,3990,3990,3990,3990,3990,0
20231106,184700,3990,3990,3990,3990,3990,0
20231106,184600,3990,3990,3990,3990,3990,0
20231106,184500,3990,3990,3990,3990,3990,0
20231106,184400,3990,3990,3990,3990,3990,0
20231106,184300,3990,3990,3990,3990,3990,0
20231106,184200,3990,3990,3990,3990,3990,0
20231106,184100,3990,3990,3990,3990,3990,0
20231106,184000,3990,3990,3990,3990,3990,0
20231106,183900,3990,3990,3990,3990,3990,0
20231106,183800,3990,3990,3990,3990,3990,0
20231106,183700,3990,3990,3990,3990,3990,0
20231106,183600,3990,3990,3990,3990,3990,0
20231106,183500,3990,3990,3990,3990,3990,0
20231106,183400,3990,3990,3990,3990,3990,0
20231106,183300,3990,3990,3990,3990,3990,0
20231106,183200,3990,3990,3990,3990,3990,0
20231106,183100,3990,3990,3990,3990,3990,0
20231106,183000,3990,3990,3990,3990,3990,1
20231106,182900,3990,3990,3990,3990,3990,0
20231106,182800,3990,3990,3990,3990,3990,0
20231106,182700,3990,3990,3990,3990,3990,0
20231106,182600,3990,3990,3990,3990,3990,0
20231106,182500,3990,3990,3990,3990,3990,0
20231106,182400,3990,3990,3990,3990,3990,0
20231106,182300,3990,3990,3990,3990,3990,0
20231106,182200,3990,3990,3990,3990,3990,0
20231106,182100,3990,3990,3990,3990,3990,0
20231106,182000,3990,3990,3990,3990,3990,0
20231106,181900,3990,3990,3990,3990,3990,0
20231106,181800,3990,3990,3990,3990,3990,0
20231106,181700,3990,3990,3990,3990,3990,0
20231106,181600,3990,3990,3990,3990,3990,0
20231106,181500,3990,3990,3990,3990,3990,0
20231106,181400,3990,3990,3990,3990,3990,0
20231106,181300,3990,3990,3990,3990,3990,0
20231106,181200,3990,3990,3990,3990,3990,0
20231106,181100,3990,3990,3990,3990,3990,0
20231106,181000,3990,3990,3990,3990,3990,0
20231106,180900,3990,3990,3990,3990,3990,0
20231106,180800,3990,3990,3990,3990,3990,0
20231106,180700,3990,3990,3990,3990,3990,0
20231106,180600,3990,3990,3990,3990,3990,0
20231106,180500,3990,3990,3990,3990,3990,0
20231106,180400,3990,3990,3990,3990,3990,0
20231106,180300,3990,3990,3990,3990,3990,0
20231106,180200,3990,3990,3990,3990,3990,0
20231106,180100,3990,3990,3990,3990,3990,0
20231106,180000,3990,3990,3990,3990,3990,1
20231106,175900,3990,3990,3990,3990,3990,0
20231106,175800,3990,3990,3990,3990,3990,0
20231106,175700,3990,3990,3990,3990,3990,0
20231106,175600,3990,3990,3990,3990,3990,0
20231106,175500,3990,3990,3990,3990,3990,0
20231106,175400,3990,3990,3990,3990,3990,0
20231106,175300,3990,3990,3990,3990,3990,0
20231106,175200,3990,3990,3990,3990,3990,0
20231106,175100,3990,3990,3990,3990,3990,0
20231106,175000,3990,3990,3990,3990,3990,0
20231106,174900,3990,3990,3990,3990,3990,0
20231106,174800,3990,3990,3990,3990,3990,0
20231106,174700,3990,3990,3990,3990,3990,0
20231106,174600,3990,3990,3990,3990,3990,0
20231106,174500,3990,3990,3990,3990,3990,0
20231106,174400,3990,3990,3990,3990,3990,0
20231106,174300,3990,3990,3990,3990,3990,0
20231106,174200,3990,3990,3990,3990,3990,0
20231106,174100,3990,3990,3990,3990,3990,0
20231106,174000,3990,3990,3990,3990,3990,0
20231106,173900,3990,3990,3990,3990,3990,0
20231106,173800,3990,3990,3990,3990,3990,0
20231106,173700,3990,3990,3990,3990,3990,0
20231106,173600,3990,3990,3990,3990,3990,0
20231106,173500,3990,3990,3990,3990,3990,0
20231106,173400,3990,3990,3990,3990,3990,0
20231106,173300,3990,3990,3990,3990,3990,0
20231106,173200,3990,3990,3990,3990,3990,0
20231106,173100,3990,3990,3990,3990,3990,0
20231106,173000,3990,3990,3990,3990,3990,1
20231106,172900,3990,3990,3990,3990,3990,0
20231106,172800,3990,3990,3990,3990,3990,0
20231106,172700,3990,3990,3990,3990,3990,0
20231106,172600,3990,3990,3990,3990,3990,0
20231106,172500,3990,3990,3990,3990,3990,0
20231106,172400,3990,3990,3990,3990,3990,0
20231106,172300,3990,3990,3990,3990,3990,0
20231106,172200,3990,3990,3990,3990,3990,0
20231106,172100,3990,3990,3990,3990,3990,0
20231106,172000,3990,3990,3990,3990,3990,0
20231106,171900,3990,3990,3990,3990,3990,0
20231106,171800,3990,3990,3990,3990,3990,0
20231106,171700,3990,3990,3990,3990,3990,0
20231106,171600,3990,3990,3990,3990,3990,0
20231106,171500,3990,3990,3990,3990,3990,0
20231106,171400,3990,3990,3990,3990,3990,0
20231106,171300,3990,3990,3990,3990,3990,0
20231106,171200,3990,3990,3990,3990,3990,0
20231106,171100,3990,3990,3990,3990,3990,0
20231106,171000,3990,3990,3990,3990,3990,0
20231106,170900,3990,3990,3990,3990,3990,0
20231106,170800,3990,3990,3990,3990,3990,0
20231106,170700,3990,3990,3990,3990,3990,0
20231106,170600,3990,3990,3990,3990,3990,0
20231106,170500,3990,3990,3990,3990,3990,0
20231106,170400,3990,3990,3990,3990,3990,0
20231106,170300,3990,3990,3990,3990,3990,0
20231106,170200,3990,3990,3990,3990,3990,0
20231106,170100,3990,3990,3990,3990,3990,0
20231106,170000,3990,3990,3990,3990,3990,1
20231106,165900,3990,3990,3990,3990,3990,0
20231106,165800,3990,3990,3990,3990,3990,0
20231106,165700,3990,3990,3990,3990,3990,0
20231106,165600,3990,3990,3990,3990,3990,0
20231106,165500,3990,3990,3990,3990,3990,0
20231106,165400,3990,3990,3990,3990,3990,0
20231106,165300,3990,3990,3990,3990,3990,0
20231106,165200,3990,3990,3990,3990,3990,0
20231106,165100,3990,3990,3990,3990,3990,0
20231106,165000,3990,3990,3990,3990,3990,0
20231106,164900,3990,3990,3990,3990,3990,0
20231106,164800,3990,3990,3990,3990,3990,0
20231106,164700,3990,3990,3990,3990,3990,0
20231106,164600,3990,3990,3990,3990,3990,0
20231106,164500,3990,3990,3990,3990,3990,0
20231106,164400,3990,3990,3990,3990,3990,0
20231106,164300,3990,3990,3990,3990,3990,0
20231106,164200,3990,3990,3990,3990,3990,0
20231106,164100,3990,3990,3990,3990,3990,0
20231106,164000,3990,3990,3990,3990,3990,0
20231106,163900,3990,3990,3990,3990,3990,0
20231106,163800,3990,3990,3990,3990,3990,0
20231106,163700,3990,3990,3990,3990,3990,0
20231106,163600,3990,3990,3990,3990,3990,0
20231106,163500,3990,3990,3990,3990,3990,0
20231106,163400,3990,3990,3990,3990,3990,0
20231106,163300,3990,3990,3990,3990,3990,0
20231106,163200,3990,3990,3990,3990,3990,0
20231106,163100,3990,3990,3990,3990,3990,0
20231106,163000,3990,3990,3990,3990,3990,1
20231106,162900,3990,3990,3990,3990,3990,0
20231106,162800,3990,3990,3990,3990,3990,0
20231106,162700,3990,3990,3990,3990,3990,0
20231106,162600,3990,3990,3990,3990,3990,0
20231106,162500,3990,3990,3990,3990,3990,0
20231106,162400,3990,3990,3990,3990,3990,0
20231106,162300,3990,3990,3990,3990,3990,0
20231106,162200,3990,3990,3990,3990,3990,0
20231106,162100,3990,3990,3990,3990,3990,0
20231106,162000,3990,3990,3990,3990,3990,0
20231106,161900,3990,3990,3990,3990,3990,0
20231106,161800,3990,3990,3990,3990,3990,0
20231106,161700,3990,3990,3990,3990,3990,0
20231106,161600,3990,3990,3990,3990,3990,0
20231106,161500,3990,3990,3990,3990,3990,0
20231106,161400,3990,3990,3990,3990,3990,0
20231106,161300,3990,3990,3990,3990,3990,0
20231106,161200,3990,3990,3990,3990,3990,0
20231106,161100,3990,3990,3990,3990,3990,0
20231106,161000,3990,3990,3990,3990,3990,0
20231106,160900,3990,3990,3990,3990,3990,0
20231106,160800,3990,3990,3990,3990,3990,0
20231106,160700,3990,3990,3990,3990,3990,0
20231106,160600,3990,3990,3990,3990,3990,0
20231106,160500,3990,3990,3990,3990,3990,0
20231106,160400,3990,3990,3990,3990,3990,0
20231106,160300,3990,3990,3990,3990,3990,0
20231106,160200,3990,3990,3990,3990,3990,0
20231106,160100,3990,3990,3990,3990,3990,0
20231106,160000,3990,3990,3990,3990,3990,1
20231106,155900,3990,3990,3990,3990,3990,0
20231106,155800,3990,3990,3990,3990,3990,0
20231106,155700,3990,3990,3990,3990,3990,0
20231106,155600,3990,3990,3990,3990,3990,0
20231106,155500,3990,3990,3990,3990,3990,0
20231106,155400,3990,3990,3990,3990,3990,0
20231106,155300,3990,3990,3990,3990,3990,0
20231106,155200,3990,3990,3990,3990,3990,0
20231106,155100,3990,3990,3990,3990,3990,0
20231106,155000,3990,3990,3990,3990,3990,0
20231106,154900,3990,3990,3990,3990,3990,0
20231106,154800,3990,3990,3990,3990,3990,0
20231106,154700,3990,3990,3990,3990,3990,0
20231106,154600,3990,3990,3990,3990,3990,0
20231106,154500,3990,3990,3990,3990,3990,0
20231106,154400,3990,3990,3990,3990,3990,0
20231106,154300,3990,3990,3990,3990,3990,0
20231106,154200,3990,3990,3990,3990,3990,0
20231106,154100,3990,3990,3990,3990,3990,0
20231106,154000,3990,3990,3990,3990,3990,0
20231106,153900,3990,3990,3990,3990,3990,0
20231106,153800,3990,3990,3990,3990,3990,0
20231106,153700,3990,3990,3990,3990,3990,0
20231106,153600,3990,3990,3990,3990,3990,0
20231106,153500,3990,3990,3990,3990,3990,0
20231106,153400,3990,3990,3990,3990,3990,0
20231106,153300,3990,3990,3990,3990,3990,0
20231106,153200,3990,3990,3990,3990,3990,0
20231106,153100,3990,3990,3990,3990,3990,0
20231106,153000,3990,3990,3990,3990,3990,1
20231106,152900,3990,3990,3990,3990,3990,0
20231106,152800,3990,3990,3990,3990,3990,0
20231106,152700,3990,3990,3990,3990,3990,0
20231106,152600,3990,3990,3990,3990,3990,0
20231106,152500,3990,3990,3990,3990,3990,0
20231106,152400,3990,3990,3990,3990,3990,0
20231106,152300,3990,3990,3990,3990,3990,0
20231106,152200,3990,3990,3990,3990,3990,0
20231106,152100,3990,3990,3990,3990,3990,0
20231106,152000,3990,3990,3990,3990,3990,0
20231106,151900,3990,3990,3990,3990,3990,0
20231106,151800,3990,3990,3990,3990,3990,0
20231106,151700,3990,3990,3990,3990,3990,0
20231106,151600,3990,3990,3990,3990,3990,0
20231106,151500,3990,3990,3990,3990,3990,0
20231106,151400,3990,3990,3990,3990,3990,0
20231106,151300,3990,3990,3990,3990,3990,0
20231106,151200,3990,3990,3990,3990,3990,0
20231106,151100,3990,3990,3990,3990,3990,0
20231106,151000,3990,3990,3990,3990,3990,0
20231106,150900,3990,3990,3990,3990,3990,0
20231106,150800,3990,3990,3990,3990,3990,0
20231106,150700,3990,3990,3990,3990,3990,0
20231106,150600,3990,3990,3990,3990,3990,0
20231106,150500,3990,3990,3990,3990,3990,0
20231106,150400,3990,3990,3990,3990,3990,0
20231106,150300,3990,3990,3990,3990,3990,0
20231106,150200,3990,3990,3990,3990,3990,0
20231106,150100,3990,3990,3990,3990,3990,0
20231106,150000,3990,3990,3990,3990,3990,0
20231106,145900,3990,3990,3990,3990,3990,0
20231106,145800,3990,3990,3990,3990,3990,0
20231106,145700,3990,3990,3990,3990,3990,0
20231106,145600,3990,3990,3990,3990,3990,0
20231106,145500,3990,3990,3990,3990,3990,0
20231106,145400,3990,3990,3990,3990,3990,0
20231106,145300,3990,3990,3990,3990,3990,0
20231106,145200,3990,3990,3990,3990,3990,0
20231106,145100,3990,3990,3990,3990,3990,0
20231106,145000,3990,3990,3990,3990,3990,0
20231106,144900,3990,3990,3990,3990,3990,0
20231106,144800,3990,3990,3990,3990,3990,0
20231106,144700,3990,3990,3990,3990,3990,0
20231106,144600,3990,3990,3990,3990,3990,0
20231106,144500,3990,3990,3990,3990,3990,0
20231106,144400,3990,3990,3990,3990,3990,0
20231106,144300,3990,3990,3990,3990,3990,0
20231106,144200,3990,3990,3990,3990,3990,0
20231106,144100,3990,3990,3990,3990,3990,0
20231106,144000,3990,3990,3990,3990,3990,0
20231106,143900,3990,3990,3990,3990,3990,0
20231106,143800,3990,3990,3990,3990,3990,0
20231106,143700,3990,3990,3990,3990,3990,0
20231106,143600,3990,3990,3990,3990,3990,0
20231106,143500,3990,3990,3990,3990,3990,0
20231106,143400,3990,3990,3990,3990,3990,0
20231106,143300,3990,3990,3990,3990,3990,0
20231106,143200,3990,3990,3990,3990,3990,0
20231106,143100,3990,3990,3990,3990,3990,0
20231106,143000,3990,3990,3990,3990,3990,0
20231106,142900,3990,3990,3990,3990,3990,0
20231106,142800,3990,3990,3990,3990,3990,0
20231106,142700,3990,3990,3990,3990,3990,0
20231106,142600,3990,3990,3990,3990,3990,0
20231106,142500,3990,3990,3990,3990,3990,0
20231106,142400,3990,3990,3990,3990,3990,0
20231106,142300,3990,3990,3990,3990,3990,0
20231106,142200,3990,3990,3990,3990,3990,0
20231106,142100,3990,3990,3990,3990,3990,0
20231106,142000,3990,3990,3990,3990,3990,0
20231106,141900,3990,3990,3990,3990,3990,0
20231106,141800,3990,3990,3990,3990,3990,0
20231106,141700,3990,3990,3990,3990,3990,0
20231106,141600,3990,3990,3990,3990,3990,0
20231106,141500,3990,3990,3990,3990,3990,0
20231106,141400,3990,3990,3990,3990,3990,0
20231106,141300,3990,3990,3990,3990,3990,0
20231106,141200,3990,3990,3990,3990,3990,0
20231106,141100,3990,3990,3990,3990,3990,0
20231106,141000,3990,3990,3990,3990,3990,0
20231106,140900,3990,3990,3990,3990,3990,0
20231106,140800,3990,3990,3990,3990,3990,0
20231106,140700,3990,3990,3990,3990,3990,0
20231106,140600,3990,3990,3990,3990,3990,0
20231106,140500,3990,3990,3990,3990,3990,0
20231106,140400,3990,3990,3990,3990,3990,0
20231106,140300,3990,3990,3990,3990,3990,0
20231106,140200,3990,3990,3990,3990,3990,0
20231106,140100,3990,3990,3990,3990,3990,0
20231106,140000,3990,3990,3990,3990,3990,0
20231106,135900,3990,3990,3990,3990,3990,0
20231106,135800,3990,3990,3990,3990,3990,0
20231106,135700,3990,3990,3990,3990,3990,0
20231106,135600,3990,3990,3990,3990,3990,0
20231106,135500,3990,3990,3990,3990,3990,0
20231106,135400,3990,3990,3990,3990,3990,0
20231106,135300,3990,3990,3990,3990,3990,0
20231106,135200,3990,3990,3990,3990,3990,0
20231106,135100,3990,3990,3990,3990,3990,0
20231106,135000,3990,3990,3990,3990,3990,0
20231106,134900,3990,3990,3990,3990,3990,0
20231106,134800,3990,3990,3990,3990,3990,0
20231106,134700,3990,3990,3990,3990,3990,0
20231106,134600,3990,3990,3990,3990,3990,0
20231106,134500,3990,3990,3990,3990,3990,0
20231106,134400,3990,3990,3990,3990,3990,0
20231106,134300,3990,3990,3990,3990,3990,0
20231106,134200,3990,3990,3990,3990,3990,0
20231106,134100,3990,3990,3990,3990,3990,0
20231106,134000,3990,3990,3990,3990,3990,0
20231106,133900,3990,3990,3990,3990,3990,0
20231106,133800,3990,3990,3990,3990,3990,0
20231106,133700,3990,3990,3990,3990,3990,0
20231106,133600,3990,3990,3990,3990,3990,0
20231106,133500,3990,3990,3990,3990,3990,0
20231106,133400,3990,3990,3990,3990,3990,0
20231106,133300,3990,3990,3990,3990,3990,0
20231106,133200,3990,3990,3990,3990,3990,0
20231106,133100,3990,3990,3990,3990,3990,0
20231106,133000,3990,3990,3990,3990,3990,0
20231106,132900,3990,3990,3990,3990,3990,0
20231106,132800,3990,3990,3990,3990,3990,0
20231106,132700,3990,3990,3990,3990,3990,0
20231106,132600,3990,3990,3990,3990,3990,0
20231106,132500,3990,3990,3990,3990,3990,0
20231106,132400,3990,3990,3990,3990,3990,0
20231106,132300,3990,3990,3990,3990,3990,0
20231106,132200,3990,3990,3990,3990,3990,0
20231106,132100,3990,3990,3990,3990,3990,0
20231106,132000,3990,3990,3990,3990,3990,0
20231106,131900,3990,3990,3990,3990,3990,0
20231106,131800,3990,3990,3990,3990,3990,0
20231106,131700,3990,3990,3990,3990,3990,0
20231106,131600,3990,3990,3990,3990,3990,0
20231106,131500,3990,3990,3990,3990,3990,0
20231106,131400,3990,3990,3990,3990,3990,0
20231106,131300,3990,3990,3990,3990,3990,0
20231106,131200,3990,3990,3990,3990,3990,0
20231106,131100,3990,3990,3990,3990,3990,0
20231106,131000,3990,3990,3990,3990,3990,0
20231106,130900,3990,3990,3990,3990,3990,0
20231106,130800,3990,3990,3990,3990,3990,0
20231106,130700,3990,3990,3990,3990,3990,0
20231106,130600,3990,3990,3990,3990,3990,0
20231106,130500,3990,3990,3990,3990,3990,0
20231106,130400,3990,3990,3990,3990,3990,0
20231106,130300,3990,3990,3990,3990,3990,0
20231106,130200,3990,3990,3990,3990,3990,0
20231106,130100,3990,3990,3990,3990,3990,0
20231106,130000,3990,3990,3990,3990,3990,0
20231106,125900,3990,3990,3990,3990,3990,0
20231106,125800,3990,3990,3990,3990,3990,0
20231106,125700,3990,3990,3990,3990,3990,0
20231106,125600,3990,3990,3990,3990,3990,0
20231106,125500,3990,3990,3990,3990,3990,0
20231106,125400,3990,3990,3990,3990,3990,0
20231106,125300,3990,3990,3990,3990,3990,0
20231106,125200,3990,3990,3990,3990,3990,0
20231106,125100,3990,3990,3990,3990,3990,0
20231106,125000,3990,3990,3990,3990,3990,0
20231106,124900,3990,3990,3990,3990,3990,0
20231106,124800,3990,3990,3990,3990,3990,0
20231106,124700,3990,3990,3990,3990,3990,0
20231106,124600,3990,3990,3990,3990,3990,0
20231106,124500,3990,3990,3990,3990,3990,0
20231106,124400,3990,3990,3990,3990,3990,0
20231106,124300,3990,3990,3990,3990,3990,0
20231106,124200,3990,3990,3990,3990,3990,0
20231106,124100,3990,3990,3990,3990,3990,0
20231106,124000,3990,3990,3990,3990,3990,0
20231106,123900,3990,3990,3990,3990,3990,0
20231106,123800,3990,3990,3990,3990,3990,0
20231106,123700,3990,3990,3990,3990,3990,0
20231106,123600,3990,3990,3990,3990,3990,0
20231106,123500,3990,3990,3990,3990,3990,0
20231106,123400,3990,3990,3990,3990,3990,0
20231106,123300,3990,3990,3990,3990,3990,0
20231106,123200,3990,3990,3990,3990,3990,0
20231106,123100,3990,3990,3990,3990,3990,0
20231106,123000,3990,3990,3990,3990,3990,0
20231106,122900,3990,3990,3990,3990,3990,0
20231106,122800,3990,3990,3990,3990,3990,0
20231106,122700,3990,3990,3990,3990,3990,0
20231106,122600,3990,3990,3990,3990,3990,0
20231106,122500,3990,3990,3990,3990,3990,0
20231106,122400,3990,3990,3990,3990,3990,0
20231106,122300,3990,3990,3990,3990,3990,0
20231106,122200,3990,3990,3990,3990,3990,0
20231106,122100,3990,3990,3990,3990,3990,0
20231106,122000,3990,3990,3990,3990,3990,0
20231106,121900,3990,3990,3990,3990,3990,0
20231106,121800,3990,3990,3990,3990,3990,0
20231106,121700,3990,3990,3990,3990,3990,0
20231106,121600,3990,3990,3990,3990,3990,0
20231106,121500,3990,3990,3990,3990,3990,0
20231106,121400,3990,3990,3990,3990,3990,0
20231106,121300,3990,3990,3990,3990,3990,0
20231106,121200,3990,3990,3990,3990,3990,0
20231106,121100,3990,3990,3990,3990,3990,0
20231106,121000,3990,3990,3990,3990,3990,0
20231106,120900,3990,3990,3990,3990,3990,0
20231106,120800,3990,3990,3990,3990,3990,0
20231106,120700,3990,3990,3990,3990,3990,0
20231106,120600,3990,3990,3990,3990,3990,0
20231106,120500,3990,3990,3990,3990,3990,0
20231106,120400,3990,3990,3990,3990,3990,0
20231106,120300,3990,3990,3990,3990,3990,0
20231106,120200,3990,3990,3990,3990,3990,0
20231106,120100,3990,3990,3990,3990,3990,0
20231106,120000,3990,3990,3990,3990,3990,0
20231106,115900,3990,3990,3990,3990,3990,0
20231106,115800,3990,3990,3990,3990,3990,0
20231106,115700,3990,3990,3990,3990,3990,0
20231106,115600,3990,3990,3990,3990,3990,0
20231106,115500,3990,3990,3990,3990,3990,0
20231106,115400,3990,3990,3990,3990,3990,0
20231106,115300,3990,3990,3990,3990,3990,0
20231106,115200,3990,3990,3990,3990,3990,0
20231106,115100,3990,3990,3990,3990,3990,0
20231106,115000,3990,3990,3990,3990,3990,0
20231106,114900,3990,3990,3990,3990,3990,0
20231106,114800,3990,3990,3990,3990,3990,0
20231106,114700,3990,3990,3990,3990,3990,0
20231106,114600,3990,3990,3990,3990,3990,0
20231106,114500,3990,3990,3990,3990,3990,0
20231106,114400,3990,3990,3990,3990,3990,0
20231106,114300,3990,3990,3990,3990,3990,0
20231106,114200,3990,3990,3990,3990,3990,0
20231106,114100,3990,3990,3990,3990,3990,0
20231106,114000,3990,3990,3990,3990,3990,0
20231106,113900,3990,3990,3990,3990,3990,0
20231106,113800,3990,3990,3990,3990,3990,0
20231106,113700,3990,3990,3990,3990,3990,0
20231106,113600,3990,3990,3990,3990,3990,0
20231106,113500,3990,3990,3990,3990,3990,0
20231106,113400,3990,3990,3990,3990,3990,0
20231106,113300,3990,3990,3990,3990,3990,0
20231106,113200,3990,3990,3990,3990,3990,0
20231106,113100,3990,3990,3990,3990,3990,0
20231106,113000,3990,3990,3990,3990,3990,0
20231106,112900,3990,3990,3990,3990,3990,0
20231106,112800,3990,3990,3990,3990,3990,0
20231106,112700,3990,3990,3990,3990,3990,0
20231106,112600,3990,3990,3990,3990,3990,0
20231106,112500,3990,3990,3990,3990,3990,0
20231106,112400,3990,3990,3990,3990,3990,0
20231106,112300,3990,3990,3990,3990,3990,0
20231106,112200,3990,3990,3990,3990,3990,0
20231106,112100,3990,3990,3990,3990,3990,0
20231106,112000,3990,3990,3990,3990,3990,0
20231106,111900,3990,3990,3990,3990,3990,0
20231106,111800,3990,3990,3990,3990,3990,0
20231106,111700,3990,3990,3990,3990,3990,0
20231106,111600,3990,3990,3990,3990,3990,0
20231106,111500,3990,3990,3990,3990,3990,0
20231106,111400,3990,3990,3990,3990,3990,0
20231106,111300,3990,3990,3990,3990,3990,0
20231106,111200,3990,3990,3990,3990,3990,0
20231106,111100,3990,3990,3990,3990,3990,0
20231106,111000,3990,3990,3990,3990,3990,0
20231106,110900,3990,3990,3990,3990,3990,0
20231106,110800,3990,3990,3990,3990,3990,0
20231106,110700,3990,3990,3990,3990,3990,0
20231106,110600,3990,3990,3990,3990,3990,0
20231106,110500,3990,3990,3990,3990,3990,0
20231106,110400,3990,3990,3990,3990,3990,0
20231106,110300,3990,3990,3990,3990,3990,0
20231106,110200,3990,3990,3990,3990,3990,0
20231106,110100,3990,3990,3990,3990,3990,0
20231106,110000,3990,3990,3990,3990,3990,0
20231106,105900,3990,3990,3990,3990,3990,0
20231106,105800,3990,3990,3990,3990,3990,0
20231106,105700,3990,3990,3990,3990,3990,0
20231106,105600,3990,3990,3990,3990,3990,0
20231106,105500,3990,3990,3990,3990,3990,0
20231106,105400,3990,3990,3990,3990,3990,0
20231106,105300,3990,3990,3990,3990,3990,0
20231106,105200,3990,3990,3990,3990,3990,0
20231106,105100,3990,3990,3990,3990,3990,0
20231106,105000,3990,3990,3990,3990,3990,0
20231106,104900,3990,3990,3990,3990,3990,0
20231106,104800,3990,3990,3990,3990,3990,0
20231106,104700,3990,3990,3990,3990,3990,0
20231106,104600,3990,3990,3990,3990,3990,0
20231106,104500,3990,3990,3990,3990,3990,0
20231106,104400,3990,3990,3990,3990,3990,0
20231106,104300,3990,3990,3990,3990,3990,0
20231106,104200,3990,3990,3990,3990,3990,0
20231106,104100,3990,3990,3990,3990,3990,0
20231106,104000,3990,3990,3990,3990,3990,0
20231106,103900,3990,3990,3990,3990,3990,0
20231106,103800,3990,3990,3990,3990,3990,0
20231106,103700,3990,3990,3990,3990,3990,0
20231106,103600,3990,3990,3990,3990,3990,0
20231106,103500,3990,3990,3990,3990,3990,0
20231106,103400,3990,3990,3990,3990,3990,0
20231106,103300,3990,3990,3990,3990,3990,0
20231106,103200,3990,3990,3990,3990,3990,0
20231106,103100,3990,3990,3990,3990,3990,0
20231106,103000,3990,3990,3990,3990,3990,0
20231106,102900,3990,3990,3990,3990,3990,0
20231106,102800,3990,3990,3990,3990,3990,0
20231106,102700,3990,3990,3990,3990,3990,0
20231106,102600,3990,3990,3990,3990,3990,0
20231106,102500,3990,3990,3990,3990,3990,0
20231106,102400,3990,3990,3990,3990,3990,0
20231106,102300,3990,3990,3990,3990,3990,0
20231106,102200,3990,3990,3990,3990,3990,0
20231106,102100,3990,3990,3990,3990,3990,0
20231106,102000,3990,3990,3990,3990,3990,0
20231106,101900,3990,3990,3990,3990,3990,0
20231106,101800,3990,3990,3990,3990,3990,0
20231106,101700,3990,3990,3990,3990,3990,0
20231106,101600,3990,3990,3990,3990,3990,0
20231106,101500,3990,3990,3990,3990,3990,0
20231106,101400,3990,3990,3990,3990,3990,0
20231106,101300,3990,3990,3990,3990,3990,0
20231106,101200,3990,3990,3990,3990,3990,0
20231106,101100,3990,3990,3990,3990,3990,0
20231106,101000,3990,3990,3990,3990,3990,0
20231106,100900,3990,3990,3990,3990,3990,0
20231106,100800,3990,3990,3990,3990,3990,0
20231106,100700,3990,3990,3990,3990,3990,0
20231106,100600,3990,3990,3990,3990,3990,0
20231106,100500,3990,3990,3990,3990,3990,0
20231106,100400,3990,3990,3990,3990,3990,0
20231106,100300,3990,3990,3990,3990,3990,0
20231106,100200,3990,3990,3990,3990,3990,0
20231106,100100,3990,3990,3990,3990,3990,0
20231106,100000,3990,3990,3990,3990,3990,0
20231106,095900,3990,3990,3990,3990,3990,0
20231106,095800,3990,3990,3990,3990,3990,0
20231106,095700,3990,3990,3990,3990,3990,0
20231106,095600,3990,3990,3990,3990,3990,0
20231106,095500,3990,3990,3990,3990,3990,0
20231106,095400,3990,3990,3990,3990,3990,0
20231106,095300,3990,3990,3990,3990,3990,0
20231106,095200,3990,3990,3990,3990,3990,0
20231106,095100,3990,3990,3990,3990,3990,0
20231106,095000,3990,3990,3990,3990,3990,0
20231106,094900,3990,3990,3990,3990,3990,0
20231106,094800,3990,3990,3990,3990,3990,0
20231106,094700,3990,3990,3990,3990,3990,0
20231106,094600,3990,3990,3990,3990,3990,0
20231106,094500,3990,3990,3990,3990,3990,0
20231106,094400,3990,3990,3990,3990,3990,0
20231106,094300,3990,3990,3990,3990,3990,0
20231106,094200,3990,3990,3990,3990,3990,0
20231106,094100,3990,3990,3990,3990,3990,0
20231106,094000,3990,3990,3990,3990,3990,0
20231106,093900,3990,3990,3990,3990,3990,0
20231106,093800,3990,3990,3990,3990,3990,0
20231106,093700,3990,3990,3990,3990,3990,0
20231106,093600,3990,3990,3990,3990,3990,0
20231106,093500,3990,3990,3990,3990,3990,0
20231106,093400,3990,3990,3990,3990,3990,0
20231106,093300,3990,3990,3990,3990,3990,0
20231106,093200,3990,3990,3990,3990,3990,0
20231106,093100,3990,3990,3990,3990,3990,0
20231106,093000,3990,3990,3990,3990,3990,0
20231106,092900,3990,3990,3990,3990,3990,0
20231106,092800,3990,3990,3990,3990,3990,0
20231106,092700,3990,3990,3990,3990,3990,0
20231106,092600,3990,3990,3990,3990,3990,0
20231106,092500,3990,3990,3990,3990,3990,0
20231106,092400,3990,3990,3990,3990,3990,0
20231106,092300,3990,3990,3990,3990,3990,0
20231106,092200,3990,3990,3990,3990,3990,0
20231106,092100,3990,3990,3990,3990,3990,0
20231106,092000,3990,3990,3990,3990,3990,0
20231106,091900,3990,3990,3990,3990,3990,0
20231106,091800,3990,3990,3990,3990,3990,0
20231106,091700,3990,3990,3990,3990,3990,0
20231106,091600,3990,3990,3990,3990,3990,0
20231106,091500,3990,3990,3990,3990,3990,0
20231106,091400,3990,3990,3990,3990,3990,0
20231106,091300,3990,3990,3990,3990,3990,0
20231106,091200,3990,3990,3990,3990,3990,0
20231106,091100,3990,3990,3990,3990,3990,0
20231106,091000,3990,3990,3990,3990,3990,0
20231106,090900,3990,3990,3990,3990,3990,0
20231106,090800,3990,3990,3990,3990,3990,0
20231106,090700,3990,3990,3990,3990,3990,0
20231106,090600,3990,3990,3990,3990,3990,0
20231106,090500,3990,3990,3990,3990,3990,0
20231106,090400,3990,3990,3990,3990,3990,0
20231106,090300,3990,3990,3990,3990,3990,0
20231106,090200,3990,3990,3990,3990,3990,0
20231106,090100,3990,3990,3990,3990,3990,0
20231106,090000,3990,3990,3990,3990,3990,1