KissMeData/001460/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,183400,14197500,418000,418000,418000,418000,2
20231116,183300,14197500,418000,418000,418000,418000,0
20231116,183200,14197500,418000,418000,418000,418000,0
20231116,183100,14197500,418000,418000,418000,418000,0
20231116,183000,14197500,418000,418000,418000,418000,0
20231116,182900,14197500,418000,418000,418000,418000,0
20231116,182800,14197500,418000,418000,418000,418000,0
20231116,182700,14197500,418000,418000,418000,418000,0
20231116,182600,14197500,418000,418000,418000,418000,0
20231116,182500,14197500,418000,418000,418000,418000,0
20231116,182400,14197500,418000,418000,418000,418000,0
20231116,182300,14197500,418000,418000,418000,418000,0
20231116,182200,14197500,418000,418000,418000,418000,0
20231116,182100,14197500,418000,418000,418000,418000,0
20231116,182000,14197500,418000,418000,418000,418000,0
20231116,181900,14197500,418000,418000,418000,418000,0
20231116,181800,14197500,418000,418000,418000,418000,0
20231116,181700,14197500,418000,418000,418000,418000,0
20231116,181600,14197500,418000,418000,418000,418000,0
20231116,181500,14197500,418000,418000,418000,418000,0
20231116,181400,14197500,418000,418000,418000,418000,0
20231116,181300,14197500,418000,418000,418000,418000,0
20231116,181200,14197500,418000,418000,418000,418000,0
20231116,181100,14197500,418000,418000,418000,418000,0
20231116,181000,14197500,418000,418000,418000,418000,0
20231116,180900,14197500,418000,418000,418000,418000,0
20231116,180800,14197500,418000,418000,418000,418000,0
20231116,180700,14197500,418000,418000,418000,418000,0
20231116,180600,14197500,418000,418000,418000,418000,0
20231116,180500,14197500,418000,418000,418000,418000,0
20231116,180400,14197500,418000,418000,418000,418000,2
20231116,180300,14197500,418000,418000,418000,418000,0
20231116,180200,14197500,418000,418000,418000,418000,0
20231116,180100,14197500,418000,418000,418000,418000,0
20231116,180000,14197500,418000,418000,418000,418000,0
20231116,175900,14197500,418000,418000,418000,418000,0
20231116,175800,14197500,418000,418000,418000,418000,0
20231116,175700,14197500,418000,418000,418000,418000,0
20231116,175600,14197500,418000,418000,418000,418000,0
20231116,175500,14197500,418000,418000,418000,418000,0
20231116,175400,14197500,418000,418000,418000,418000,0
20231116,175300,14197500,418000,418000,418000,418000,0
20231116,175200,14197500,418000,418000,418000,418000,0
20231116,175100,14197500,418000,418000,418000,418000,0
20231116,175000,14197500,418000,418000,418000,418000,0
20231116,174900,14197500,418000,418000,418000,418000,0
20231116,174800,14197500,418000,418000,418000,418000,0
20231116,174700,14197500,418000,418000,418000,418000,0
20231116,174600,14197500,418000,418000,418000,418000,0
20231116,174500,14197500,418000,418000,418000,418000,0
20231116,174400,14197500,418000,418000,418000,418000,0
20231116,174300,14197500,418000,418000,418000,418000,0
20231116,174200,14197500,418000,418000,418000,418000,0
20231116,174100,14197500,418000,418000,418000,418000,0
20231116,174000,14197500,418000,418000,418000,418000,0
20231116,173900,14197500,418000,418000,418000,418000,0
20231116,173800,14197500,418000,418000,418000,418000,0
20231116,173700,14197500,418000,418000,418000,418000,0
20231116,173600,14197500,418000,418000,418000,418000,0
20231116,173500,14197500,418000,418000,418000,418000,0
20231116,173400,14197500,418000,418000,418000,418000,2
20231116,173300,14197500,418000,418000,418000,418000,0
20231116,173200,14197500,418000,418000,418000,418000,0
20231116,173100,14197500,418000,418000,418000,418000,0
20231116,173000,14197500,418000,418000,418000,418000,0
20231116,172900,14197500,418000,418000,418000,418000,0
20231116,172800,14197500,418000,418000,418000,418000,0
20231116,172700,14197500,418000,418000,418000,418000,0
20231116,172600,14197500,418000,418000,418000,418000,0
20231116,172500,14197500,418000,418000,418000,418000,0
20231116,172400,14197500,418000,418000,418000,418000,0
20231116,172300,14197500,418000,418000,418000,418000,0
20231116,172200,14197500,418000,418000,418000,418000,0
20231116,172100,14197500,418000,418000,418000,418000,0
20231116,172000,14197500,418000,418000,418000,418000,0
20231116,171900,14197500,418000,418000,418000,418000,0
20231116,171800,14197500,418000,418000,418000,418000,0
20231116,171700,14197500,418000,418000,418000,418000,0
20231116,171600,14197500,418000,418000,418000,418000,0
20231116,171500,14197500,418000,418000,418000,418000,0
20231116,171400,14197500,418000,418000,418000,418000,0
20231116,171300,14197500,418000,418000,418000,418000,0
20231116,171200,14197500,418000,418000,418000,418000,0
20231116,171100,14197500,418000,418000,418000,418000,0
20231116,171000,14197500,418000,418000,418000,418000,0
20231116,170900,14197500,418000,418000,418000,418000,0
20231116,170800,14197500,418000,418000,418000,418000,0
20231116,170700,14197500,418000,418000,418000,418000,0
20231116,170600,14197500,418000,418000,418000,418000,0
20231116,170500,14197500,418000,418000,418000,418000,0
20231116,170400,14197500,418000,418000,418000,418000,2
20231116,170300,14197500,418000,418000,418000,418000,0
20231116,170200,14197500,418000,418000,418000,418000,0
20231116,170100,14197500,418000,418000,418000,418000,0
20231116,170000,14197500,418000,418000,418000,418000,0
20231116,165900,14197500,418000,418000,418000,418000,0
20231116,165800,14197500,418000,418000,418000,418000,0
20231116,165700,14197500,418000,418000,418000,418000,0
20231116,165600,14197500,418000,418000,418000,418000,0
20231116,165500,14197500,418000,418000,418000,418000,0
20231116,165400,14197500,418000,418000,418000,418000,0
20231116,165300,14197500,418000,418000,418000,418000,0
20231116,165200,14197500,418000,418000,418000,418000,0
20231116,165100,14197500,418000,418000,418000,418000,0
20231116,165000,14197500,418000,418000,418000,418000,0
20231116,164900,14197500,418000,418000,418000,418000,0
20231116,164800,14197500,418000,418000,418000,418000,0
20231116,164700,14197500,418000,418000,418000,418000,0
20231116,164600,14197500,418000,418000,418000,418000,0
20231116,164500,14197500,418000,418000,418000,418000,0
20231116,164400,14197500,418000,418000,418000,418000,0
20231116,164300,14197500,418000,418000,418000,418000,0
20231116,164200,14197500,418000,418000,418000,418000,0
20231116,164100,14197500,418000,418000,418000,418000,0
20231116,164000,14197500,418000,418000,418000,418000,0
20231116,163900,14197500,418000,418000,418000,418000,0
20231116,163800,14197500,418000,418000,418000,418000,0
20231116,163700,14197500,418000,418000,418000,418000,0
20231116,163600,14197500,418000,418000,418000,418000,0
20231116,163500,14197500,418000,418000,418000,418000,0
20231116,163400,14197500,418000,418000,418000,418000,2
20231116,163300,14197500,418000,418000,418000,418000,0
20231116,163200,14197500,418000,418000,418000,418000,0
20231116,163100,14197500,418000,418000,418000,418000,0
20231116,163000,14197500,418000,418000,418000,418000,0
20231116,162900,14197500,418000,418000,418000,418000,0
20231116,162800,14197500,418000,418000,418000,418000,0
20231116,162700,14197500,418000,418000,418000,418000,0
20231116,162600,14197500,418000,418000,418000,418000,0
20231116,162500,14197500,418000,418000,418000,418000,0
20231116,162400,14197500,418000,418000,418000,418000,0
20231116,162300,14197500,418000,418000,418000,418000,0
20231116,162200,14197500,418000,418000,418000,418000,0
20231116,162100,14197500,418000,418000,418000,418000,0
20231116,162000,14197500,418000,418000,418000,418000,0
20231116,161900,14197500,418000,418000,418000,418000,0
20231116,161800,14197500,418000,418000,418000,418000,0
20231116,161700,14197500,418000,418000,418000,418000,0
20231116,161600,14197500,418000,418000,418000,418000,0
20231116,161500,14197500,418000,418000,418000,418000,0
20231116,161400,14197500,418000,418000,418000,418000,0
20231116,161300,14197500,418000,418000,418000,418000,0
20231116,161200,14197500,418000,418000,418000,418000,0
20231116,161100,14197500,418000,418000,418000,418000,0
20231116,161000,14197500,418000,418000,418000,418000,0
20231116,160900,14197500,418000,418000,418000,418000,0
20231116,160800,14197500,418000,418000,418000,418000,0
20231116,160700,14197500,418000,418000,418000,418000,0
20231116,160600,14197500,418000,418000,418000,418000,0
20231116,160500,14197500,418000,418000,418000,418000,0
20231116,160400,14197500,418000,418000,418000,418000,0
20231116,160300,14197500,418000,418000,418000,418000,0
20231116,160200,14197500,418000,418000,418000,418000,0
20231116,160100,14197500,418000,418000,418000,418000,0
20231116,160000,14197500,418000,418000,418000,418000,0
20231116,155900,14197500,418000,418000,418000,418000,0
20231116,155800,14197500,418000,418000,418000,418000,0
20231116,155700,14197500,418000,418000,418000,418000,0
20231116,155600,14197500,418000,418000,418000,418000,0
20231116,155500,14197500,418000,418000,418000,418000,0
20231116,155400,14197500,418000,418000,418000,418000,0
20231116,155300,14197500,418000,418000,418000,418000,0
20231116,155200,14197500,418000,418000,418000,418000,0
20231116,155100,14197500,418000,418000,418000,418000,0
20231116,155000,14197500,418000,418000,418000,418000,0
20231116,154900,14197500,418000,418000,418000,418000,0
20231116,154800,14197500,418000,418000,418000,418000,0
20231116,154700,14197500,418000,418000,418000,418000,0
20231116,154600,14197500,418000,418000,418000,418000,0
20231116,154500,14197500,418000,418000,418000,418000,0
20231116,154400,14197500,418000,418000,418000,418000,0
20231116,154300,14197500,418000,418000,418000,418000,0
20231116,154200,14197500,418000,418000,418000,418000,0
20231116,154100,14197500,418000,418000,418000,418000,0
20231116,154000,14197500,418000,418000,418000,418000,0
20231116,153900,14197500,418000,418000,418000,418000,0
20231116,153800,14197500,418000,418000,418000,418000,0
20231116,153700,14197500,418000,418000,418000,418000,0
20231116,153600,14197500,418000,418000,418000,418000,0
20231116,153500,14197500,418000,418000,418000,418000,0
20231116,153400,14197500,418000,418000,418000,418000,0
20231116,153300,14197500,418000,418000,418000,418000,0
20231116,153200,14197500,418000,418000,418000,418000,0
20231116,153100,14197500,418000,418000,418000,418000,0
20231116,153000,14197500,418000,418000,418000,418000,0
20231116,152900,14197500,418000,418000,418000,418000,0
20231116,152800,14197500,418000,418000,418000,418000,0
20231116,152700,14197500,418000,418000,418000,418000,0
20231116,152600,14197500,418000,418000,418000,418000,0
20231116,152500,14197500,418000,418000,418000,418000,2
20231116,152400,13361500,419000,419000,419000,419000,0
20231116,152300,13361500,419000,419000,419000,419000,0
20231116,152200,13361500,419000,419000,419000,419000,0
20231116,152100,13361500,419000,419000,419000,419000,0
20231116,152000,13361500,419000,419000,419000,419000,0
20231116,151900,13361500,419000,419000,419000,419000,0
20231116,151800,13361500,419000,419000,419000,419000,0
20231116,151700,13361500,419000,419000,419000,419000,0
20231116,151600,13361500,419000,419000,419000,419000,0
20231116,151500,13361500,419000,419000,419000,419000,0
20231116,151400,13361500,419000,419000,419000,419000,0
20231116,151300,13361500,419000,419000,419000,419000,0
20231116,151200,13361500,419000,419000,419000,419000,0
20231116,151100,13361500,419000,419000,419000,419000,0
20231116,151000,13361500,419000,419000,419000,419000,1
20231116,150900,12942500,419500,419500,419500,419500,0
20231116,150800,12942500,419500,419500,419500,419500,0
20231116,150700,12942500,419500,419500,419500,419500,0
20231116,150600,12942500,419500,419500,419500,419500,0
20231116,150500,12942500,419500,419500,419500,419500,0
20231116,150400,12942500,419500,419500,419500,419500,0
20231116,150300,12942500,419500,419500,419500,419500,0
20231116,150200,12942500,419500,419500,419500,419500,0
20231116,150100,12942500,419500,419500,419500,419500,0
20231116,150000,12942500,419500,419500,419500,419500,0
20231116,145900,12942500,419500,419500,419500,419500,0
20231116,145800,12942500,419500,419500,419500,419500,0
20231116,145700,12942500,419500,419500,419500,419500,0
20231116,145600,12942500,419500,419500,419500,419500,0
20231116,145500,12942500,419500,419500,419500,419500,1
20231116,145400,12523000,413000,413000,413000,413000,0
20231116,145300,12523000,413000,413000,413000,413000,0
20231116,145200,12523000,413000,413000,413000,413000,0
20231116,145100,12523000,413000,413000,413000,413000,0
20231116,145000,12523000,413000,413000,413000,413000,0
20231116,144900,12523000,413000,413000,413000,413000,0
20231116,144800,12523000,413000,413000,413000,413000,0
20231116,144700,12523000,413000,413000,413000,413000,0
20231116,144600,12523000,413000,413000,413000,413000,0
20231116,144500,12523000,413000,413000,413000,413000,0
20231116,144400,12523000,413000,413000,413000,413000,0
20231116,144300,12523000,413000,413000,413000,413000,0
20231116,144200,12523000,413000,413000,413000,413000,0
20231116,144100,12523000,413000,413000,413000,413000,0
20231116,144000,12523000,413000,413000,413000,413000,0
20231116,143900,12523000,413000,413000,413000,413000,0
20231116,143800,12523000,413000,413000,413000,413000,0
20231116,143700,12523000,413000,413000,413000,413000,0
20231116,143600,12523000,413000,413000,413000,413000,0
20231116,143500,12523000,413000,413000,413000,413000,0
20231116,143400,12523000,413000,413000,413000,413000,0
20231116,143300,12523000,413000,413000,413000,413000,0
20231116,143200,12523000,413000,413000,413000,413000,0
20231116,143100,12523000,413000,413000,413000,413000,0
20231116,143000,12523000,413000,413000,413000,413000,0
20231116,142900,12523000,413000,413000,413000,413000,0
20231116,142800,12523000,413000,413000,413000,413000,0
20231116,142700,12523000,413000,413000,413000,413000,0
20231116,142600,12523000,413000,413000,413000,413000,0
20231116,142500,12523000,413000,413000,413000,413000,0
20231116,142400,12523000,413000,413000,413000,413000,0
20231116,142300,12523000,413000,413000,413000,413000,0
20231116,142200,12523000,413000,413000,413000,413000,0
20231116,142100,12523000,413000,413000,413000,413000,0
20231116,142000,12523000,413000,413000,413000,413000,0
20231116,141900,12523000,413000,413000,413000,413000,0
20231116,141800,12523000,413000,413000,413000,413000,0
20231116,141700,12523000,413000,413000,413000,413000,0
20231116,141600,12523000,413000,413000,413000,413000,1
20231116,141500,12110000,419500,419500,419500,419500,0
20231116,141400,12110000,419500,419500,419500,419500,0
20231116,141300,12110000,419500,419500,419500,419500,0
20231116,141200,12110000,419500,419500,419500,419500,0
20231116,141100,12110000,419500,419500,419500,419500,0
20231116,141000,12110000,419500,419500,419500,419500,0
20231116,140900,12110000,419500,419500,419500,419500,0
20231116,140800,12110000,419500,419500,419500,419500,0
20231116,140700,12110000,419500,419500,419500,419500,0
20231116,140600,12110000,419500,419500,419500,419500,0
20231116,140500,12110000,419500,419500,419500,419500,0
20231116,140400,12110000,419500,419500,419500,419500,0
20231116,140300,12110000,419500,419500,419500,419500,0
20231116,140200,12110000,419500,419500,419500,419500,0
20231116,140100,12110000,419500,419500,419500,419500,0
20231116,140000,12110000,419500,419500,419500,419500,0
20231116,135900,12110000,419500,419500,419500,419500,0
20231116,135800,12110000,419500,419500,419500,419500,0
20231116,135700,12110000,419500,419500,419500,419500,0
20231116,135600,12110000,419500,419500,419500,419500,0
20231116,135500,12110000,419500,419500,419500,419500,0
20231116,135400,12110000,419500,419500,419500,419500,0
20231116,135300,12110000,419500,419500,419500,419500,0
20231116,135200,12110000,419500,419500,419500,419500,1
20231116,135100,11690500,413000,413000,413000,413000,0
20231116,135000,11690500,413000,413000,413000,413000,0
20231116,134900,11690500,413000,413000,413000,413000,0
20231116,134800,11690500,413000,413000,413000,413000,0
20231116,134700,11690500,413000,413000,413000,413000,0
20231116,134600,11690500,413000,413000,413000,413000,0
20231116,134500,11690500,413000,413000,413000,413000,0
20231116,134400,11690500,413000,413000,413000,413000,0
20231116,134300,11690500,413000,413000,413000,413000,0
20231116,134200,11690500,413000,413000,413000,413000,0
20231116,134100,11690500,413000,413000,413000,413000,0
20231116,134000,11690500,413000,413000,413000,413000,0
20231116,133900,11690500,413000,413000,413000,413000,0
20231116,133800,11690500,413000,413000,413000,413000,0
20231116,133700,11690500,413000,413000,413000,413000,0
20231116,133600,11690500,413000,413000,413000,413000,0
20231116,133500,11690500,413000,413000,413000,413000,0
20231116,133400,11690500,413000,413000,413000,413000,0
20231116,133300,11690500,413000,413000,413000,413000,0
20231116,133200,11690500,413000,413000,413000,413000,0
20231116,133100,11690500,413000,413000,413000,413000,0
20231116,133000,11690500,413000,413000,413000,413000,0
20231116,132900,11690500,413000,413000,413000,413000,0
20231116,132800,11690500,413000,413000,413000,413000,0
20231116,132700,11690500,413000,413000,413000,413000,0
20231116,132600,11690500,413000,413000,413000,413000,0
20231116,132500,11690500,413000,413000,413000,413000,1
20231116,132400,11277500,413000,413000,413000,413000,0
20231116,132300,11277500,413000,413000,413000,413000,0
20231116,132200,11277500,413000,413000,413000,413000,0
20231116,132100,11277500,413000,413000,413000,413000,0
20231116,132000,11277500,413000,413000,413000,413000,0
20231116,131900,11277500,413000,413000,413000,413000,0
20231116,131800,11277500,413000,413000,413000,413000,0
20231116,131700,11277500,413000,413000,413000,413000,0
20231116,131600,11277500,413000,413000,413000,413000,0
20231116,131500,11277500,413000,413000,413000,413000,0
20231116,131400,11277500,413000,413000,413000,413000,0
20231116,131300,11277500,413000,413000,413000,413000,0
20231116,131200,11277500,413000,413000,413000,413000,0
20231116,131100,11277500,413000,413000,413000,413000,0
20231116,131000,11277500,413000,413000,413000,413000,0
20231116,130900,11277500,413000,413000,413000,413000,0
20231116,130800,11277500,413000,413000,413000,413000,0
20231116,130700,11277500,413000,413000,413000,413000,0
20231116,130600,11277500,413000,413000,413000,413000,0
20231116,130500,11277500,413000,413000,413000,413000,0
20231116,130400,11277500,413000,413000,413000,413000,0
20231116,130300,11277500,413000,413000,413000,413000,0
20231116,130200,11277500,413000,413000,413000,413000,0
20231116,130100,11277500,413000,413000,413000,413000,0
20231116,130000,11277500,413000,413000,413000,413000,1
20231116,125900,10864500,413000,413000,413000,413000,0
20231116,125800,10864500,413000,413000,413000,413000,0
20231116,125700,10864500,413000,413000,413000,413000,0
20231116,125600,10864500,413000,413000,413000,413000,0
20231116,125500,10864500,413000,413000,413000,413000,1
20231116,125400,10451500,420000,420000,420000,420000,0
20231116,125300,10451500,420000,420000,420000,420000,0
20231116,125200,10451500,420000,420000,420000,420000,0
20231116,125100,10451500,420000,420000,420000,420000,0
20231116,125000,10451500,420000,420000,420000,420000,0
20231116,124900,10451500,420000,420000,420000,420000,0
20231116,124800,10451500,420000,420000,420000,420000,0
20231116,124700,10451500,420000,420000,420000,420000,0
20231116,124600,10451500,420000,420000,420000,420000,0
20231116,124500,10451500,420000,420000,420000,420000,0
20231116,124400,10451500,420000,420000,420000,420000,0
20231116,124300,10451500,420000,420000,420000,420000,0
20231116,124200,10451500,420000,420000,420000,420000,0
20231116,124100,10451500,420000,420000,420000,420000,0
20231116,124000,10451500,420000,420000,420000,420000,0
20231116,123900,10451500,420000,420000,420000,420000,0
20231116,123800,10451500,420000,420000,420000,420000,0
20231116,123700,10451500,420000,420000,420000,420000,0
20231116,123600,10451500,420000,420000,420000,420000,0
20231116,123500,10451500,420000,420000,420000,420000,0
20231116,123400,10451500,420000,420000,420000,420000,0
20231116,123300,10451500,420000,420000,420000,420000,0
20231116,123200,10451500,420000,420000,420000,420000,0
20231116,123100,10451500,420000,420000,420000,420000,0
20231116,123000,10451500,420000,420000,420000,420000,0
20231116,122900,10451500,420000,420000,420000,420000,0
20231116,122800,10451500,420000,420000,420000,420000,0
20231116,122700,10451500,420000,420000,420000,420000,0
20231116,122600,10451500,420000,420000,420000,420000,0
20231116,122500,10451500,420000,420000,420000,420000,0
20231116,122400,10451500,420000,420000,420000,420000,0
20231116,122300,10451500,420000,420000,420000,420000,0
20231116,122200,10451500,420000,420000,420000,420000,0
20231116,122100,10451500,420000,420000,420000,420000,0
20231116,122000,10451500,420000,420000,420000,420000,0
20231116,121900,10451500,420000,420000,420000,420000,0
20231116,121800,10451500,420000,420000,420000,420000,0
20231116,121700,10451500,420000,420000,420000,420000,0
20231116,121600,10451500,420000,420000,420000,420000,1
20231116,121500,10031500,420000,420000,420000,420000,0
20231116,121400,10031500,420000,420000,420000,420000,0
20231116,121300,10031500,420000,420000,420000,420000,0
20231116,121200,10031500,420000,420000,420000,420000,0
20231116,121100,10031500,420000,420000,420000,420000,0
20231116,121000,10031500,420000,420000,420000,420000,0
20231116,120900,10031500,420000,420000,420000,420000,0
20231116,120800,10031500,420000,420000,420000,420000,0
20231116,120700,10031500,420000,420000,420000,420000,0
20231116,120600,10031500,420000,420000,420000,420000,0
20231116,120500,10031500,420000,420000,420000,420000,0
20231116,120400,10031500,420000,420000,420000,420000,0
20231116,120300,10031500,420000,420000,420000,420000,0
20231116,120200,10031500,420000,420000,420000,420000,0
20231116,120100,10031500,420000,420000,420000,420000,0
20231116,120000,10031500,420000,420000,420000,420000,0
20231116,115900,10031500,420000,420000,420000,420000,0
20231116,115800,10031500,420000,420000,420000,420000,0
20231116,115700,10031500,420000,420000,420000,420000,0
20231116,115600,10031500,420000,420000,420000,420000,0
20231116,115500,10031500,420000,420000,420000,420000,0
20231116,115400,10031500,420000,420000,420000,420000,0
20231116,115300,10031500,420000,420000,420000,420000,0
20231116,115200,10031500,420000,420000,420000,420000,0
20231116,115100,10031500,420000,420000,420000,420000,0
20231116,115000,10031500,420000,420000,420000,420000,0
20231116,114900,10031500,420000,420000,420000,420000,0
20231116,114800,10031500,420000,420000,420000,420000,0
20231116,114700,10031500,420000,420000,420000,420000,0
20231116,114600,10031500,420000,420000,420000,420000,0
20231116,114500,10031500,420000,420000,420000,420000,0
20231116,114400,10031500,420000,420000,420000,420000,0
20231116,114300,10031500,420000,420000,420000,420000,0
20231116,114200,10031500,420000,420000,420000,420000,0
20231116,114100,10031500,420000,420000,420000,420000,0
20231116,114000,10031500,420000,420000,420000,420000,0
20231116,113900,10031500,420000,420000,420000,420000,0
20231116,113800,10031500,420000,420000,420000,420000,0
20231116,113700,10031500,420000,420000,420000,420000,0
20231116,113600,10031500,420000,420000,420000,420000,0
20231116,113500,10031500,420000,420000,420000,420000,0
20231116,113400,10031500,420000,420000,420000,420000,0
20231116,113300,10031500,420000,420000,420000,420000,0
20231116,113200,10031500,420000,420000,420000,420000,0
20231116,113100,10031500,420000,420000,420000,420000,0
20231116,113000,10031500,420000,420000,420000,420000,0
20231116,112900,10031500,420000,420000,420000,420000,0
20231116,112800,10031500,420000,420000,420000,420000,10
20231116,112700,5831500,420000,420000,420000,420000,0
20231116,112600,5831500,420000,420000,420000,420000,0
20231116,112500,5831500,420000,420000,420000,420000,0
20231116,112400,5831500,420000,420000,420000,420000,0
20231116,112300,5831500,420000,420000,420000,420000,0
20231116,112200,5831500,420000,420000,420000,420000,0
20231116,112100,5831500,420000,420000,420000,420000,0
20231116,112000,5831500,420000,420000,420000,420000,0
20231116,111900,5831500,420000,420000,420000,420000,0
20231116,111800,5831500,420000,420000,420000,420000,0
20231116,111700,5831500,420000,420000,420000,420000,0
20231116,111600,5831500,420000,420000,420000,420000,0
20231116,111500,5831500,420000,420000,420000,420000,0
20231116,111400,5831500,420000,420000,420000,420000,0
20231116,111300,5831500,420000,420000,420000,420000,0
20231116,111200,5831500,420000,420000,420000,420000,0
20231116,111100,5831500,420000,420000,420000,420000,0
20231116,111000,5831500,420000,420000,420000,420000,0
20231116,110900,5831500,420000,420000,420000,420000,0
20231116,110800,5831500,420000,420000,420000,420000,0
20231116,110700,5831500,420000,420000,420000,420000,0
20231116,110600,5831500,420000,420000,420000,420000,0
20231116,110500,5831500,420000,420000,420000,420000,0
20231116,110400,5831500,420000,420000,420000,420000,0
20231116,110300,5831500,420000,420000,420000,420000,0
20231116,110200,5831500,420000,420000,420000,420000,0
20231116,110100,5831500,420000,420000,420000,420000,0
20231116,110000,5831500,420000,420000,420000,420000,0
20231116,105900,5831500,420000,420000,420000,420000,0
20231116,105800,5831500,420000,420000,420000,420000,0
20231116,105700,5831500,420000,420000,420000,420000,0
20231116,105600,5831500,420000,420000,420000,420000,0
20231116,105500,5831500,420000,420000,420000,420000,0
20231116,105400,5831500,420000,420000,420000,420000,0
20231116,105300,5831500,420000,420000,420000,420000,0
20231116,105200,5831500,420000,420000,420000,420000,0
20231116,105100,5831500,420000,420000,420000,420000,0
20231116,105000,5831500,420000,420000,420000,420000,1
20231116,104900,5411500,412000,412000,412000,412000,0
20231116,104800,5411500,412000,412000,412000,412000,0
20231116,104700,5411500,412000,412000,412000,412000,0
20231116,104600,5411500,412000,412000,412000,412000,1
20231116,104500,4999500,412000,412000,412000,412000,0
20231116,104400,4999500,412000,412000,412000,412000,0
20231116,104300,4999500,412000,412000,412000,412000,0
20231116,104200,4999500,412000,412000,412000,412000,0
20231116,104100,4999500,412000,413500,413500,412000,4
20231116,104000,3349000,417500,417500,417500,417500,0
20231116,103900,3349000,417500,417500,417500,417500,1
20231116,103800,2931500,417500,417500,417500,417500,0
20231116,103700,2931500,417500,417500,417500,417500,0
20231116,103600,2931500,417500,417500,417500,417500,0
20231116,103500,2931500,417500,417500,417500,417500,0
20231116,103400,2931500,417500,417500,417500,417500,0
20231116,103300,2931500,417500,417500,417500,417500,1
20231116,103200,2514000,420500,420500,420500,420500,0
20231116,103100,2514000,420500,420500,420500,420500,0
20231116,103000,2514000,420500,420500,420500,420500,0
20231116,102900,2514000,420500,420500,420500,420500,0
20231116,102800,2514000,420500,420500,420500,420500,0
20231116,102700,2514000,420500,420500,420500,420500,0
20231116,102600,2514000,420500,420500,420500,420500,0
20231116,102500,2514000,420500,420500,420500,420500,0
20231116,102400,2514000,420500,420500,420500,420500,0
20231116,102300,2514000,420500,420500,420500,420500,0
20231116,102200,2514000,420500,420500,420500,420500,0
20231116,102100,2514000,420500,420500,420500,420500,0
20231116,102000,2514000,420500,420500,420500,420500,0
20231116,101900,2514000,420500,420500,420500,420500,0
20231116,101800,2514000,420500,420500,420500,420500,0
20231116,101700,2514000,420500,420500,420500,420500,0
20231116,101600,2514000,420500,420500,420500,420500,0
20231116,101500,2514000,420500,420500,420500,420500,0
20231116,101400,2514000,420500,423000,423000,420500,2
20231116,101300,1670500,418000,418000,418000,418000,0
20231116,101200,1670500,418000,418000,418000,418000,1
20231116,101100,1252500,417500,417500,417500,417500,0
20231116,101000,1252500,417500,417500,417500,417500,0
20231116,100900,1252500,417500,417500,417500,417500,1
20231116,100800,835000,417500,417500,417500,417500,0
20231116,100700,835000,417500,417500,417500,417500,0
20231116,100600,835000,417500,417500,417500,417500,0
20231116,100500,835000,417500,417500,417500,417500,0
20231116,100400,835000,417500,417500,417500,417500,1
20231116,100300,417500,417500,417500,417500,417500,1
20231116,100200,0,416500,416500,416500,416500,0
20231116,100100,0,416500,416500,416500,416500,0
20231116,100000,0,416500,416500,416500,416500,0