KissMeData/001460/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,183400,11948000,399000,399000,399000,399000,2
20231113,183300,11948000,399000,399000,399000,399000,0
20231113,183200,11948000,399000,399000,399000,399000,0
20231113,183100,11948000,399000,399000,399000,399000,0
20231113,183000,11948000,399000,399000,399000,399000,0
20231113,182900,11948000,399000,399000,399000,399000,0
20231113,182800,11948000,399000,399000,399000,399000,0
20231113,182700,11948000,399000,399000,399000,399000,0
20231113,182600,11948000,399000,399000,399000,399000,0
20231113,182500,11948000,399000,399000,399000,399000,0
20231113,182400,11948000,399000,399000,399000,399000,0
20231113,182300,11948000,399000,399000,399000,399000,0
20231113,182200,11948000,399000,399000,399000,399000,0
20231113,182100,11948000,399000,399000,399000,399000,0
20231113,182000,11948000,399000,399000,399000,399000,0
20231113,181900,11948000,399000,399000,399000,399000,0
20231113,181800,11948000,399000,399000,399000,399000,0
20231113,181700,11948000,399000,399000,399000,399000,0
20231113,181600,11948000,399000,399000,399000,399000,0
20231113,181500,11948000,399000,399000,399000,399000,0
20231113,181400,11948000,399000,399000,399000,399000,0
20231113,181300,11948000,399000,399000,399000,399000,0
20231113,181200,11948000,399000,399000,399000,399000,0
20231113,181100,11948000,399000,399000,399000,399000,0
20231113,181000,11948000,399000,399000,399000,399000,0
20231113,180900,11948000,399000,399000,399000,399000,0
20231113,180800,11948000,399000,399000,399000,399000,0
20231113,180700,11948000,399000,399000,399000,399000,0
20231113,180600,11948000,399000,399000,399000,399000,0
20231113,180500,11948000,399000,399000,399000,399000,0
20231113,180400,11948000,399000,399000,399000,399000,2
20231113,180300,11948000,399000,399000,399000,399000,0
20231113,180200,11948000,399000,399000,399000,399000,0
20231113,180100,11948000,399000,399000,399000,399000,0
20231113,180000,11948000,399000,399000,399000,399000,0
20231113,175900,11948000,399000,399000,399000,399000,0
20231113,175800,11948000,399000,399000,399000,399000,0
20231113,175700,11948000,399000,399000,399000,399000,0
20231113,175600,11948000,399000,399000,399000,399000,0
20231113,175500,11948000,399000,399000,399000,399000,0
20231113,175400,11948000,399000,399000,399000,399000,0
20231113,175300,11948000,399000,399000,399000,399000,0
20231113,175200,11948000,399000,399000,399000,399000,0
20231113,175100,11948000,399000,399000,399000,399000,0
20231113,175000,11948000,399000,399000,399000,399000,0
20231113,174900,11948000,399000,399000,399000,399000,0
20231113,174800,11948000,399000,399000,399000,399000,0
20231113,174700,11948000,399000,399000,399000,399000,0
20231113,174600,11948000,399000,399000,399000,399000,0
20231113,174500,11948000,399000,399000,399000,399000,0
20231113,174400,11948000,399000,399000,399000,399000,0
20231113,174300,11948000,399000,399000,399000,399000,0
20231113,174200,11948000,399000,399000,399000,399000,0
20231113,174100,11948000,399000,399000,399000,399000,0
20231113,174000,11948000,399000,399000,399000,399000,0
20231113,173900,11948000,399000,399000,399000,399000,0
20231113,173800,11948000,399000,399000,399000,399000,0
20231113,173700,11948000,399000,399000,399000,399000,0
20231113,173600,11948000,399000,399000,399000,399000,0
20231113,173500,11948000,399000,399000,399000,399000,0
20231113,173400,11948000,399000,399000,399000,399000,2
20231113,173300,11948000,399000,399000,399000,399000,0
20231113,173200,11948000,399000,399000,399000,399000,0
20231113,173100,11948000,399000,399000,399000,399000,0
20231113,173000,11948000,399000,399000,399000,399000,0
20231113,172900,11948000,399000,399000,399000,399000,0
20231113,172800,11948000,399000,399000,399000,399000,0
20231113,172700,11948000,399000,399000,399000,399000,0
20231113,172600,11948000,399000,399000,399000,399000,0
20231113,172500,11948000,399000,399000,399000,399000,0
20231113,172400,11948000,399000,399000,399000,399000,0
20231113,172300,11948000,399000,399000,399000,399000,0
20231113,172200,11948000,399000,399000,399000,399000,0
20231113,172100,11948000,399000,399000,399000,399000,0
20231113,172000,11948000,399000,399000,399000,399000,0
20231113,171900,11948000,399000,399000,399000,399000,0
20231113,171800,11948000,399000,399000,399000,399000,0
20231113,171700,11948000,399000,399000,399000,399000,0
20231113,171600,11948000,399000,399000,399000,399000,0
20231113,171500,11948000,399000,399000,399000,399000,0
20231113,171400,11948000,399000,399000,399000,399000,0
20231113,171300,11948000,399000,399000,399000,399000,0
20231113,171200,11948000,399000,399000,399000,399000,0
20231113,171100,11948000,399000,399000,399000,399000,0
20231113,171000,11948000,399000,399000,399000,399000,0
20231113,170900,11948000,399000,399000,399000,399000,0
20231113,170800,11948000,399000,399000,399000,399000,0
20231113,170700,11948000,399000,399000,399000,399000,0
20231113,170600,11948000,399000,399000,399000,399000,0
20231113,170500,11948000,399000,399000,399000,399000,0
20231113,170400,11948000,399000,399000,399000,399000,2
20231113,170300,11948000,399000,399000,399000,399000,0
20231113,170200,11948000,399000,399000,399000,399000,0
20231113,170100,11948000,399000,399000,399000,399000,0
20231113,170000,11948000,399000,399000,399000,399000,0
20231113,165900,11948000,399000,399000,399000,399000,0
20231113,165800,11948000,399000,399000,399000,399000,0
20231113,165700,11948000,399000,399000,399000,399000,0
20231113,165600,11948000,399000,399000,399000,399000,0
20231113,165500,11948000,399000,399000,399000,399000,0
20231113,165400,11948000,399000,399000,399000,399000,0
20231113,165300,11948000,399000,399000,399000,399000,0
20231113,165200,11948000,399000,399000,399000,399000,0
20231113,165100,11948000,399000,399000,399000,399000,0
20231113,165000,11948000,399000,399000,399000,399000,0
20231113,164900,11948000,399000,399000,399000,399000,0
20231113,164800,11948000,399000,399000,399000,399000,0
20231113,164700,11948000,399000,399000,399000,399000,0
20231113,164600,11948000,399000,399000,399000,399000,0
20231113,164500,11948000,399000,399000,399000,399000,0
20231113,164400,11948000,399000,399000,399000,399000,0
20231113,164300,11948000,399000,399000,399000,399000,0
20231113,164200,11948000,399000,399000,399000,399000,0
20231113,164100,11948000,399000,399000,399000,399000,0
20231113,164000,11948000,399000,399000,399000,399000,0
20231113,163900,11948000,399000,399000,399000,399000,0
20231113,163800,11948000,399000,399000,399000,399000,0
20231113,163700,11948000,399000,399000,399000,399000,0
20231113,163600,11948000,399000,399000,399000,399000,0
20231113,163500,11948000,399000,399000,399000,399000,0
20231113,163400,11948000,399000,399000,399000,399000,2
20231113,163300,11948000,399000,399000,399000,399000,0
20231113,163200,11948000,399000,399000,399000,399000,0
20231113,163100,11948000,399000,399000,399000,399000,0
20231113,163000,11948000,399000,399000,399000,399000,0
20231113,162900,11948000,399000,399000,399000,399000,0
20231113,162800,11948000,399000,399000,399000,399000,0
20231113,162700,11948000,399000,399000,399000,399000,0
20231113,162600,11948000,399000,399000,399000,399000,0
20231113,162500,11948000,399000,399000,399000,399000,0
20231113,162400,11948000,399000,399000,399000,399000,0
20231113,162300,11948000,399000,399000,399000,399000,0
20231113,162200,11948000,399000,399000,399000,399000,0
20231113,162100,11948000,399000,399000,399000,399000,0
20231113,162000,11948000,399000,399000,399000,399000,0
20231113,161900,11948000,399000,399000,399000,399000,0
20231113,161800,11948000,399000,399000,399000,399000,0
20231113,161700,11948000,399000,399000,399000,399000,0
20231113,161600,11948000,399000,399000,399000,399000,0
20231113,161500,11948000,399000,399000,399000,399000,0
20231113,161400,11948000,399000,399000,399000,399000,0
20231113,161300,11948000,399000,399000,399000,399000,0
20231113,161200,11948000,399000,399000,399000,399000,0
20231113,161100,11948000,399000,399000,399000,399000,0
20231113,161000,11948000,399000,399000,399000,399000,0
20231113,160900,11948000,399000,399000,399000,399000,0
20231113,160800,11948000,399000,399000,399000,399000,0
20231113,160700,11948000,399000,399000,399000,399000,0
20231113,160600,11948000,399000,399000,399000,399000,0
20231113,160500,11948000,399000,399000,399000,399000,0
20231113,160400,11948000,399000,399000,399000,399000,2
20231113,160300,11948000,399000,399000,399000,399000,0
20231113,160200,11948000,399000,399000,399000,399000,0
20231113,160100,11948000,399000,399000,399000,399000,0
20231113,160000,11948000,399000,399000,399000,399000,0
20231113,155900,11948000,399000,399000,399000,399000,0
20231113,155800,11948000,399000,399000,399000,399000,0
20231113,155700,11948000,399000,399000,399000,399000,0
20231113,155600,11948000,399000,399000,399000,399000,0
20231113,155500,11948000,399000,399000,399000,399000,0
20231113,155400,11948000,399000,399000,399000,399000,0
20231113,155300,11948000,399000,399000,399000,399000,0
20231113,155200,11948000,399000,399000,399000,399000,0
20231113,155100,11948000,399000,399000,399000,399000,0
20231113,155000,11948000,399000,399000,399000,399000,0
20231113,154900,11948000,399000,399000,399000,399000,0
20231113,154800,11948000,399000,399000,399000,399000,0
20231113,154700,11948000,399000,399000,399000,399000,0
20231113,154600,11948000,399000,399000,399000,399000,0
20231113,154500,11948000,399000,399000,399000,399000,0
20231113,154400,11948000,399000,399000,399000,399000,0
20231113,154300,11948000,399000,399000,399000,399000,0
20231113,154200,11948000,399000,399000,399000,399000,0
20231113,154100,11948000,399000,399000,399000,399000,0
20231113,154000,11948000,399000,399000,399000,399000,0
20231113,153900,11948000,399000,399000,399000,399000,0
20231113,153800,11948000,399000,399000,399000,399000,0
20231113,153700,11948000,399000,399000,399000,399000,0
20231113,153600,11948000,399000,399000,399000,399000,0
20231113,153500,11948000,399000,399000,399000,399000,0
20231113,153400,11948000,399000,399000,399000,399000,2
20231113,153300,11948000,399000,399000,399000,399000,0
20231113,153200,11948000,399000,399000,399000,399000,0
20231113,153100,11948000,399000,399000,399000,399000,0
20231113,153000,11948000,399000,399000,399000,399000,2
20231113,152900,11150000,399000,399000,399000,399000,0
20231113,152800,11150000,399000,399000,399000,399000,0
20231113,152700,11150000,399000,399000,399000,399000,0
20231113,152600,11150000,399000,399000,399000,399000,0
20231113,152500,11150000,399000,399000,399000,399000,0
20231113,152400,11150000,399000,399000,399000,399000,0
20231113,152300,11150000,399000,399000,399000,399000,0
20231113,152200,11150000,399000,399000,399000,399000,0
20231113,152100,11150000,399000,399000,399000,399000,0
20231113,152000,11150000,399000,399000,399000,399000,0
20231113,151900,11150000,399000,399000,399000,399000,1
20231113,151800,10751000,403000,403000,403000,403000,0
20231113,151700,10751000,403000,403000,403000,403000,0
20231113,151600,10751000,403000,403000,403000,403000,0
20231113,151500,10751000,403000,403000,403000,403000,0
20231113,151400,10751000,403000,403000,403000,403000,0
20231113,151300,10751000,403000,403000,403000,403000,0
20231113,151200,10751000,403000,403000,403000,403000,0
20231113,151100,10751000,403000,403000,403000,403000,0
20231113,151000,10751000,403000,403000,403000,403000,1
20231113,150900,10348000,399500,399500,399500,399500,0
20231113,150800,10348000,399500,399500,399500,399500,2
20231113,150700,9549000,399500,399500,399500,399500,0
20231113,150600,9549000,399500,399500,399500,399500,0
20231113,150500,9549000,399500,399500,399500,399500,0
20231113,150400,9549000,399500,399500,399500,399500,0
20231113,150300,9549000,399500,399500,399500,399500,0
20231113,150200,9549000,399500,399500,399500,399500,0
20231113,150100,9549000,399500,399500,399500,399500,0
20231113,150000,9549000,399500,399500,399500,399500,0
20231113,145900,9549000,399500,399500,399500,399500,0
20231113,145800,9549000,399500,399500,399500,399500,0
20231113,145700,9549000,399500,399500,399500,399500,0
20231113,145600,9549000,399500,399500,399500,399500,0
20231113,145500,9549000,399500,399500,399500,399500,0
20231113,145400,9549000,399500,399500,399500,399500,0
20231113,145300,9549000,399500,399500,399500,399500,0
20231113,145200,9549000,399500,399500,399500,399500,0
20231113,145100,9549000,399500,399500,399500,399500,0
20231113,145000,9549000,399500,399500,399500,399500,0
20231113,144900,9549000,399500,399500,399500,399500,0
20231113,144800,9549000,399500,399500,399500,399500,0
20231113,144700,9549000,399500,399500,399500,399500,0
20231113,144600,9549000,399500,399500,399500,399500,0
20231113,144500,9549000,399500,399500,399500,399500,0
20231113,144400,9549000,399500,399500,399500,399500,0
20231113,144300,9549000,399500,399500,399500,399500,0
20231113,144200,9549000,399500,399500,399500,399500,0
20231113,144100,9549000,399500,399500,399500,399500,0
20231113,144000,9549000,399500,399500,399500,399500,0
20231113,143900,9549000,399500,399500,399500,399500,0
20231113,143800,9549000,399500,399500,399500,399500,0
20231113,143700,9549000,399500,399500,399500,399500,0
20231113,143600,9549000,399500,399500,399500,399500,0
20231113,143500,9549000,399500,399500,399500,399500,0
20231113,143400,9549000,399500,399500,399500,399500,0
20231113,143300,9549000,399500,399500,399500,399500,0
20231113,143200,9549000,399500,399500,399500,399500,0
20231113,143100,9549000,399500,399500,399500,399500,0
20231113,143000,9549000,399500,399500,399500,399500,0
20231113,142900,9549000,399500,399500,399500,399500,0
20231113,142800,9549000,399500,399500,399500,399500,0
20231113,142700,9549000,399500,399500,399500,399500,0
20231113,142600,9549000,399500,399500,399500,399500,0
20231113,142500,9549000,399500,399500,399500,399500,0
20231113,142400,9549000,399500,399500,399500,399500,0
20231113,142300,9549000,399500,399500,399500,399500,0
20231113,142200,9549000,399500,399500,399500,399500,0
20231113,142100,9549000,399500,399500,399500,399500,0
20231113,142000,9549000,399500,399500,399500,399500,0
20231113,141900,9549000,399500,399500,399500,399500,0
20231113,141800,9549000,399500,399500,399500,399500,0
20231113,141700,9549000,399500,399500,399500,399500,0
20231113,141600,9549000,399500,399500,399500,399500,0
20231113,141500,9549000,399500,399500,399500,399500,0
20231113,141400,9549000,399500,399500,399500,399500,0
20231113,141300,9549000,399500,399500,399500,399500,0
20231113,141200,9549000,399500,399500,399500,399500,0
20231113,141100,9549000,399500,399500,399500,399500,0
20231113,141000,9549000,399500,399500,399500,399500,0
20231113,140900,9549000,399500,399500,399500,399500,0
20231113,140800,9549000,399500,399500,399500,399500,0
20231113,140700,9549000,399500,399500,399500,399500,0
20231113,140600,9549000,399500,399500,399500,399500,0
20231113,140500,9549000,399500,399500,399500,399500,0
20231113,140400,9549000,399500,399500,399500,399500,0
20231113,140300,9549000,399500,399500,399500,399500,0
20231113,140200,9549000,399500,399500,399500,399500,0
20231113,140100,9549000,399500,399500,399500,399500,0
20231113,140000,9549000,399500,399500,399500,399500,0
20231113,135900,9549000,399500,399500,399500,399500,0
20231113,135800,9549000,399500,399500,399500,399500,0
20231113,135700,9549000,399500,399500,399500,399500,0
20231113,135600,9549000,399500,399500,399500,399500,0
20231113,135500,9549000,399500,399500,399500,399500,0
20231113,135400,9549000,399500,399500,399500,399500,0
20231113,135300,9549000,399500,399500,399500,399500,0
20231113,135200,9549000,399500,399500,399500,399500,0
20231113,135100,9549000,399500,399500,399500,399500,0
20231113,135000,9549000,399500,399500,399500,399500,0
20231113,134900,9549000,399500,399500,399500,399500,0
20231113,134800,9549000,399500,399500,399500,399500,0
20231113,134700,9549000,399500,399500,399500,399500,0
20231113,134600,9549000,399500,399500,399500,399500,0
20231113,134500,9549000,399500,399500,399500,399500,0
20231113,134400,9549000,399500,399500,399500,399500,0
20231113,134300,9549000,399500,399500,399500,399500,0
20231113,134200,9549000,399500,399500,399500,399500,0
20231113,134100,9549000,399500,399500,399500,399500,0
20231113,134000,9549000,399500,399500,399500,399500,0
20231113,133900,9549000,399500,399500,399500,399500,0
20231113,133800,9549000,399500,399500,399500,399500,0
20231113,133700,9549000,399500,399500,399500,399500,0
20231113,133600,9549000,399500,399500,399500,399500,0
20231113,133500,9549000,399500,399500,399500,399500,0
20231113,133400,9549000,399500,399500,399500,399500,0
20231113,133300,9549000,399500,399500,399500,399500,0
20231113,133200,9549000,399500,399500,399500,399500,0
20231113,133100,9549000,399500,399500,399500,399500,0
20231113,133000,9549000,399500,399500,399500,399500,0
20231113,132900,9549000,399500,399500,399500,399500,0
20231113,132800,9549000,399500,399500,399500,399500,0
20231113,132700,9549000,399500,399500,399500,399500,0
20231113,132600,9549000,399500,399500,399500,399500,0
20231113,132500,9549000,399500,399500,399500,399500,0
20231113,132400,9549000,399500,399500,399500,399500,0
20231113,132300,9549000,399500,399500,399500,399500,0
20231113,132200,9549000,399500,399500,399500,399500,0
20231113,132100,9549000,399500,399500,399500,399500,0
20231113,132000,9549000,399500,399500,399500,399500,0
20231113,131900,9549000,399500,399500,399500,399500,0
20231113,131800,9549000,399500,399500,399500,399500,0
20231113,131700,9549000,399500,399500,399500,399500,0
20231113,131600,9549000,399500,399500,399500,399500,0
20231113,131500,9549000,399500,399500,399500,399500,0
20231113,131400,9549000,399500,399500,399500,399500,0
20231113,131300,9549000,399500,399500,399500,399500,0
20231113,131200,9549000,399500,399500,399500,399500,0
20231113,131100,9549000,399500,399500,399500,399500,0
20231113,131000,9549000,399500,399500,399500,399500,0
20231113,130900,9549000,399500,399500,399500,399500,0
20231113,130800,9549000,399500,399500,399500,399500,0
20231113,130700,9549000,399500,399500,399500,399500,0
20231113,130600,9549000,399500,399500,399500,399500,0
20231113,130500,9549000,399500,399500,399500,399500,0
20231113,130400,9549000,399500,399500,399500,399500,0
20231113,130300,9549000,399500,399500,399500,399500,0
20231113,130200,9549000,399500,399500,399500,399500,0
20231113,130100,9549000,399500,399500,399500,399500,0
20231113,130000,9549000,399500,399500,399500,399500,1
20231113,125900,9149500,399000,399000,399000,399000,0
20231113,125800,9149500,399000,399000,399000,399000,0
20231113,125700,9149500,399000,399000,399000,399000,0
20231113,125600,9149500,399000,399000,399000,399000,0
20231113,125500,9149500,399000,399000,399000,399000,0
20231113,125400,9149500,399000,399000,399000,399000,0
20231113,125300,9149500,399000,399000,399000,399000,0
20231113,125200,9149500,399000,399000,399000,399000,0
20231113,125100,9149500,399000,399000,399000,399000,0
20231113,125000,9149500,399000,399000,399000,399000,0
20231113,124900,9149500,399000,399000,399000,399000,0
20231113,124800,9149500,399000,399000,399000,399000,0
20231113,124700,9149500,399000,399000,399000,399000,0
20231113,124600,9149500,399000,399000,399000,399000,0
20231113,124500,9149500,399000,399000,399000,399000,0
20231113,124400,9149500,399000,399000,399000,399000,0
20231113,124300,9149500,399000,399000,399000,399000,0
20231113,124200,9149500,399000,399000,399000,399000,0
20231113,124100,9149500,399000,399000,399000,399000,0
20231113,124000,9149500,399000,399000,399000,399000,0
20231113,123900,9149500,399000,399000,399000,399000,0
20231113,123800,9149500,399000,399000,399000,399000,0
20231113,123700,9149500,399000,399000,399000,399000,0
20231113,123600,9149500,399000,399000,399000,399000,0
20231113,123500,9149500,399000,399000,399000,399000,0
20231113,123400,9149500,399000,399000,399000,399000,0
20231113,123300,9149500,399000,399000,399000,399000,0
20231113,123200,9149500,399000,399000,399000,399000,0
20231113,123100,9149500,399000,399000,399000,399000,0
20231113,123000,9149500,399000,399000,399000,399000,0
20231113,122900,9149500,399000,399000,399000,399000,0
20231113,122800,9149500,399000,399000,399000,399000,0
20231113,122700,9149500,399000,399000,399000,399000,0
20231113,122600,9149500,399000,399000,399000,399000,0
20231113,122500,9149500,399000,399000,399000,399000,0
20231113,122400,9149500,399000,399000,399000,399000,0
20231113,122300,9149500,399000,399000,399000,399000,0
20231113,122200,9149500,399000,399000,399000,399000,0
20231113,122100,9149500,399000,399000,399000,399000,0
20231113,122000,9149500,399000,399000,399000,399000,0
20231113,121900,9149500,399000,399000,399000,399000,1
20231113,121800,8750500,395500,395500,395500,395500,0
20231113,121700,8750500,395500,395500,395500,395500,0
20231113,121600,8750500,395500,395500,395500,395500,0
20231113,121500,8750500,395500,395500,395500,395500,0
20231113,121400,8750500,395500,395500,395500,395500,0
20231113,121300,8750500,395500,395500,395500,395500,0
20231113,121200,8750500,395500,395500,395500,395500,0
20231113,121100,8750500,395500,395500,395500,395500,0
20231113,121000,8750500,395500,395500,395500,395500,0
20231113,120900,8750500,395500,395500,395500,395500,0
20231113,120800,8750500,395500,395500,395500,395500,0
20231113,120700,8750500,395500,395500,395500,395500,0
20231113,120600,8750500,395500,395500,395500,395500,0
20231113,120500,8750500,395500,395500,395500,395500,0
20231113,120400,8750500,395500,395500,395500,395500,0
20231113,120300,8750500,395500,395500,395500,395500,0
20231113,120200,8750500,395500,395500,395500,395500,0
20231113,120100,8750500,395500,395500,395500,395500,0
20231113,120000,8750500,395500,395500,395500,395500,0
20231113,115900,8750500,395500,395500,395500,395500,0
20231113,115800,8750500,395500,395500,395500,395500,0
20231113,115700,8750500,395500,397000,397000,395500,2
20231113,115600,7958000,397500,397500,397500,397500,0
20231113,115500,7958000,397500,397500,397500,397500,1
20231113,115400,7560500,404500,404500,404500,404500,0
20231113,115300,7560500,404500,404500,404500,404500,0
20231113,115200,7560500,404500,404500,404500,404500,0
20231113,115100,7560500,404500,404500,404500,404500,0
20231113,115000,7560500,404500,404500,404500,404500,0
20231113,114900,7560500,404500,404500,404500,404500,0
20231113,114800,7560500,404500,404500,404500,404500,0
20231113,114700,7560500,404500,404500,404500,404500,0
20231113,114600,7560500,404500,404500,404500,404500,0
20231113,114500,7560500,404500,404500,404500,404500,0
20231113,114400,7560500,404500,404500,404500,404500,0
20231113,114300,7560500,404500,404500,404500,404500,0
20231113,114200,7560500,404500,404500,404500,404500,0
20231113,114100,7560500,404500,404500,404500,404500,0
20231113,114000,7560500,404500,404500,404500,404500,0
20231113,113900,7560500,404500,404500,404500,404500,0
20231113,113800,7560500,404500,404500,404500,404500,0
20231113,113700,7560500,404500,404500,404500,404500,0
20231113,113600,7560500,404500,404500,404500,404500,0
20231113,113500,7560500,404500,404500,404500,404500,0
20231113,113400,7560500,404500,404500,404500,404500,0
20231113,113300,7560500,404500,404500,404500,404500,0
20231113,113200,7560500,404500,404500,404500,404500,0
20231113,113100,7560500,404500,404500,404500,404500,0
20231113,113000,7560500,404500,404500,404500,404500,0
20231113,112900,7560500,404500,404500,404500,404500,0
20231113,112800,7560500,404500,404500,404500,404500,0
20231113,112700,7560500,404500,404500,404500,404500,0
20231113,112600,7560500,404500,404500,404500,404500,0
20231113,112500,7560500,404500,404500,404500,404500,0
20231113,112400,7560500,404500,404500,404500,404500,0
20231113,112300,7560500,404500,404500,404500,404500,0
20231113,112200,7560500,404500,404500,404500,404500,0
20231113,112100,7560500,404500,404500,404500,404500,0
20231113,112000,7560500,404500,404500,404500,404500,0
20231113,111900,7560500,404500,404500,404500,404500,0
20231113,111800,7560500,404500,404500,404500,404500,0
20231113,111700,7560500,404500,404500,404500,404500,0
20231113,111600,7560500,404500,404500,404500,404500,1
20231113,111500,7156000,404000,404000,404000,404000,0
20231113,111400,7156000,404000,404000,404000,404000,0
20231113,111300,7156000,404000,404000,404000,404000,0
20231113,111200,7156000,404000,404000,404000,404000,0
20231113,111100,7156000,404000,404000,404000,404000,0
20231113,111000,7156000,404000,404000,404000,404000,0
20231113,110900,7156000,404000,404000,404000,404000,0
20231113,110800,7156000,404000,404000,404000,404000,0
20231113,110700,7156000,404000,404000,404000,404000,0
20231113,110600,7156000,404000,404000,404000,404000,0
20231113,110500,7156000,404000,404000,404000,404000,0
20231113,110400,7156000,404000,404000,404000,404000,0
20231113,110300,7156000,404000,404000,404000,404000,0
20231113,110200,7156000,404000,404000,404000,404000,0
20231113,110100,7156000,404000,404000,404000,404000,0
20231113,110000,7156000,404000,404000,404000,404000,0
20231113,105900,7156000,404000,404000,404000,404000,0
20231113,105800,7156000,404000,404000,404000,404000,0
20231113,105700,7156000,404000,404000,404000,404000,0
20231113,105600,7156000,404000,404000,404000,404000,0
20231113,105500,7156000,404000,404000,404000,404000,0
20231113,105400,7156000,404000,404000,404000,404000,0
20231113,105300,7156000,404000,404000,404000,404000,0
20231113,105200,7156000,404000,404000,404000,404000,0
20231113,105100,7156000,404000,404000,404000,404000,0
20231113,105000,7156000,404000,398000,404000,398000,4
20231113,104900,5552000,395000,395000,395000,395000,0
20231113,104800,5552000,395000,395000,395000,395000,0
20231113,104700,5552000,395000,395000,395000,395000,0
20231113,104600,5552000,395000,395000,395000,395000,0
20231113,104500,5552000,395000,395000,395000,395000,0
20231113,104400,5552000,395000,395000,395000,395000,0
20231113,104300,5552000,395000,395000,395000,395000,0
20231113,104200,5552000,395000,395000,395000,395000,0
20231113,104100,5552000,395000,395000,395000,395000,0
20231113,104000,5552000,395000,395000,395000,395000,0
20231113,103900,5552000,395000,395000,395000,395000,0
20231113,103800,5552000,395000,395000,395000,395000,0
20231113,103700,5552000,395000,395000,395000,395000,0
20231113,103600,5552000,395000,395000,395000,395000,0
20231113,103500,5552000,395000,395000,395000,395000,0
20231113,103400,5552000,395000,395000,395000,395000,0
20231113,103300,5552000,395000,395000,395000,395000,0
20231113,103200,5552000,395000,395000,395000,395000,0
20231113,103100,5552000,395000,395000,395000,395000,0
20231113,103000,5552000,395000,395000,395000,395000,0
20231113,102900,5552000,395000,395000,395000,395000,0
20231113,102800,5552000,395000,395000,395000,395000,0
20231113,102700,5552000,395000,395000,395000,395000,0
20231113,102600,5552000,395000,395000,395000,395000,0
20231113,102500,5552000,395000,395000,395000,395000,0
20231113,102400,5552000,395000,395000,395000,395000,0
20231113,102300,5552000,395000,395000,395000,395000,0
20231113,102200,5552000,395000,395000,395000,395000,0
20231113,102100,5552000,395000,395000,395000,395000,0
20231113,102000,5552000,395000,395000,395000,395000,2
20231113,101900,4762000,392000,392000,392000,392000,0
20231113,101800,4762000,392000,392000,392000,392000,0
20231113,101700,4762000,392000,392000,392000,392000,0
20231113,101600,4762000,392000,392000,392000,392000,0
20231113,101500,4762000,392000,392000,392000,392000,0
20231113,101400,4762000,392000,392000,392000,392000,0
20231113,101300,4762000,392000,392000,392000,392000,0
20231113,101200,4762000,392000,392000,392000,392000,0
20231113,101100,4762000,392000,392000,392000,392000,0
20231113,101000,4762000,392000,392000,392000,392000,0
20231113,100900,4762000,392000,392000,392000,392000,0
20231113,100800,4762000,392000,392000,392000,392000,0
20231113,100700,4762000,392000,398000,398000,392000,10
20231113,100600,805500,400500,400500,400500,400500,0
20231113,100500,805500,400500,400500,400500,400500,0
20231113,100400,805500,400500,400500,400500,400500,0
20231113,100300,805500,400500,400500,400500,400500,0
20231113,100200,805500,400500,400500,400500,400500,0
20231113,100100,805500,400500,400500,400500,400500,0
20231113,100000,805500,400500,400500,400500,400500,0
20231113,095900,805500,400500,400500,400500,400500,0
20231113,095800,805500,400500,400500,400500,400500,0
20231113,095700,805500,400500,400500,400500,400500,0
20231113,095600,805500,400500,400500,400500,400500,0
20231113,095500,805500,400500,400500,400500,400500,0
20231113,095400,805500,400500,400500,400500,400500,0
20231113,095300,805500,400500,400500,400500,400500,0
20231113,095200,805500,400500,400500,400500,400500,0
20231113,095100,805500,400500,400500,400500,400500,0
20231113,095000,805500,400500,400500,400500,400500,0
20231113,094900,805500,400500,400500,400500,400500,0
20231113,094800,805500,400500,400500,400500,400500,0
20231113,094700,805500,400500,400500,400500,400500,0
20231113,094600,805500,400500,400500,400500,400500,0
20231113,094500,805500,400500,400500,400500,400500,0
20231113,094400,805500,400500,400500,400500,400500,0
20231113,094300,805500,400500,400500,400500,400500,0
20231113,094200,805500,400500,400500,400500,400500,0
20231113,094100,805500,400500,400500,400500,400500,0
20231113,094000,805500,400500,400500,400500,400500,0
20231113,093900,805500,400500,400500,400500,400500,0
20231113,093800,805500,400500,400500,400500,400500,0
20231113,093700,805500,400500,400500,400500,400500,0
20231113,093600,805500,400500,400500,400500,400500,0
20231113,093500,805500,400500,400500,400500,400500,0
20231113,093400,805500,400500,400500,400500,400500,0
20231113,093300,805500,400500,400500,400500,400500,0
20231113,093200,805500,400500,400500,400500,400500,0
20231113,093100,805500,400500,400500,400500,400500,0
20231113,093000,805500,400500,400500,400500,400500,0
20231113,092900,805500,400500,400500,400500,400500,0
20231113,092800,805500,400500,400500,400500,400500,0
20231113,092700,805500,400500,400500,400500,400500,0
20231113,092600,805500,400500,400500,400500,400500,0
20231113,092500,805500,400500,400500,400500,400500,0
20231113,092400,805500,400500,400500,400500,400500,0
20231113,092300,805500,400500,400500,400500,400500,0
20231113,092200,805500,400500,400500,400500,400500,0
20231113,092100,805500,400500,400500,400500,400500,0
20231113,092000,805500,400500,400500,400500,400500,0
20231113,091900,805500,400500,400500,400500,400500,0
20231113,091800,805500,400500,400500,400500,400500,0
20231113,091700,805500,400500,400500,400500,400500,0
20231113,091600,805500,400500,400500,400500,400500,0
20231113,091500,805500,400500,400500,400500,400500,0
20231113,091400,805500,400500,400500,400500,400500,0
20231113,091300,805500,400500,400500,400500,400500,0
20231113,091200,805500,400500,400500,400500,400500,0
20231113,091100,805500,400500,400500,400500,400500,0
20231113,091000,805500,400500,400500,400500,400500,0
20231113,090900,805500,400500,400500,400500,400500,0
20231113,090800,805500,400500,400500,400500,400500,0
20231113,090700,805500,400500,400500,400500,400500,0
20231113,090600,805500,400500,400500,400500,400500,0
20231113,090500,805500,400500,400500,400500,400500,0
20231113,090400,805500,400500,400500,400500,400500,1
20231113,090300,405000,405000,405000,405000,405000,0
20231113,090200,405000,405000,405000,405000,405000,0
20231113,090100,405000,405000,405000,405000,405000,0
20231113,090000,405000,405000,405000,405000,405000,1