KissMeData/023450/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,190600,13061950,34250,34250,34250,34250,74
20231110,190500,13061950,34250,34250,34250,34250,0
20231110,190400,13061950,34250,34250,34250,34250,0
20231110,190300,13061950,34250,34250,34250,34250,0
20231110,190200,13061950,34250,34250,34250,34250,0
20231110,190100,13061950,34250,34250,34250,34250,0
20231110,190000,13061950,34250,34250,34250,34250,0
20231110,185900,13061950,34250,34250,34250,34250,0
20231110,185800,13061950,34250,34250,34250,34250,0
20231110,185700,13061950,34250,34250,34250,34250,0
20231110,185600,13061950,34250,34250,34250,34250,0
20231110,185500,13061950,34250,34250,34250,34250,0
20231110,185400,13061950,34250,34250,34250,34250,0
20231110,185300,13061950,34250,34250,34250,34250,0
20231110,185200,13061950,34250,34250,34250,34250,0
20231110,185100,13061950,34250,34250,34250,34250,0
20231110,185000,13061950,34250,34250,34250,34250,0
20231110,184900,13061950,34250,34250,34250,34250,0
20231110,184800,13061950,34250,34250,34250,34250,0
20231110,184700,13061950,34250,34250,34250,34250,0
20231110,184600,13061950,34250,34250,34250,34250,0
20231110,184500,13061950,34250,34250,34250,34250,0
20231110,184400,13061950,34250,34250,34250,34250,0
20231110,184300,13061950,34250,34250,34250,34250,0
20231110,184200,13061950,34250,34250,34250,34250,0
20231110,184100,13061950,34250,34250,34250,34250,0
20231110,184000,13061950,34250,34250,34250,34250,0
20231110,183900,13061950,34250,34250,34250,34250,0
20231110,183800,13061950,34250,34250,34250,34250,0
20231110,183700,13061950,34250,34250,34250,34250,0
20231110,183600,13061950,34250,34250,34250,34250,74
20231110,183500,13061950,34250,34250,34250,34250,0
20231110,183400,13061950,34250,34250,34250,34250,0
20231110,183300,13061950,34250,34250,34250,34250,0
20231110,183200,13061950,34250,34250,34250,34250,0
20231110,183100,13061950,34250,34250,34250,34250,0
20231110,183000,13061950,34250,34250,34250,34250,0
20231110,182900,13061950,34250,34250,34250,34250,0
20231110,182800,13061950,34250,34250,34250,34250,0
20231110,182700,13061950,34250,34250,34250,34250,0
20231110,182600,13061950,34250,34250,34250,34250,0
20231110,182500,13061950,34250,34250,34250,34250,0
20231110,182400,13061950,34250,34250,34250,34250,0
20231110,182300,13061950,34250,34250,34250,34250,0
20231110,182200,13061950,34250,34250,34250,34250,0
20231110,182100,13061950,34250,34250,34250,34250,0
20231110,182000,13061950,34250,34250,34250,34250,0
20231110,181900,13061950,34250,34250,34250,34250,0
20231110,181800,13061950,34250,34250,34250,34250,0
20231110,181700,13061950,34250,34250,34250,34250,0
20231110,181600,13061950,34250,34250,34250,34250,0
20231110,181500,13061950,34250,34250,34250,34250,0
20231110,181400,13061950,34250,34250,34250,34250,0
20231110,181300,13061950,34250,34250,34250,34250,0
20231110,181200,13061950,34250,34250,34250,34250,0
20231110,181100,13061950,34250,34250,34250,34250,0
20231110,181000,13061950,34250,34250,34250,34250,0
20231110,180900,13061950,34250,34250,34250,34250,0
20231110,180800,13061950,34250,34250,34250,34250,0
20231110,180700,13061950,34250,34250,34250,34250,0
20231110,180600,13061950,34250,34250,34250,34250,74
20231110,180500,13061950,34250,34250,34250,34250,0
20231110,180400,13061950,34250,34250,34250,34250,0
20231110,180300,13061950,34250,34250,34250,34250,0
20231110,180200,13061950,34250,34250,34250,34250,0
20231110,180100,13061950,34250,34250,34250,34250,0
20231110,180000,13061950,34250,34250,34250,34250,0
20231110,175900,13061950,34250,34250,34250,34250,0
20231110,175800,13061950,34250,34250,34250,34250,0
20231110,175700,13061950,34250,34250,34250,34250,0
20231110,175600,13061950,34250,34250,34250,34250,0
20231110,175500,13061950,34250,34250,34250,34250,0
20231110,175400,13061950,34250,34250,34250,34250,0
20231110,175300,13061950,34250,34250,34250,34250,0
20231110,175200,13061950,34250,34250,34250,34250,0
20231110,175100,13061950,34250,34250,34250,34250,0
20231110,175000,13061950,34250,34250,34250,34250,0
20231110,174900,13061950,34250,34250,34250,34250,0
20231110,174800,13061950,34250,34250,34250,34250,0
20231110,174700,13061950,34250,34250,34250,34250,0
20231110,174600,13061950,34250,34250,34250,34250,0
20231110,174500,13061950,34250,34250,34250,34250,0
20231110,174400,13061950,34250,34250,34250,34250,0
20231110,174300,13061950,34250,34250,34250,34250,0
20231110,174200,13061950,34250,34250,34250,34250,0
20231110,174100,13061950,34250,34250,34250,34250,0
20231110,174000,13061950,34250,34250,34250,34250,0
20231110,173900,13061950,34250,34250,34250,34250,0
20231110,173800,13061950,34250,34250,34250,34250,0
20231110,173700,13061950,34250,34250,34250,34250,0
20231110,173600,13061950,34250,34250,34250,34250,74
20231110,173500,13061950,34250,34250,34250,34250,0
20231110,173400,13061950,34250,34250,34250,34250,0
20231110,173300,13061950,34250,34250,34250,34250,0
20231110,173200,13061950,34250,34250,34250,34250,0
20231110,173100,13061950,34250,34250,34250,34250,0
20231110,173000,13061950,34250,34250,34250,34250,0
20231110,172900,13061950,34250,34250,34250,34250,0
20231110,172800,13061950,34250,34250,34250,34250,0
20231110,172700,13061950,34250,34250,34250,34250,0
20231110,172600,13061950,34250,34250,34250,34250,0
20231110,172500,13061950,34250,34250,34250,34250,0
20231110,172400,13061950,34250,34250,34250,34250,0
20231110,172300,13061950,34250,34250,34250,34250,0
20231110,172200,13061950,34250,34250,34250,34250,0
20231110,172100,13061950,34250,34250,34250,34250,0
20231110,172000,13061950,34250,34250,34250,34250,0
20231110,171900,13061950,34250,34250,34250,34250,0
20231110,171800,13061950,34250,34250,34250,34250,0
20231110,171700,13061950,34250,34250,34250,34250,0
20231110,171600,13061950,34250,34250,34250,34250,0
20231110,171500,13061950,34250,34250,34250,34250,0
20231110,171400,13061950,34250,34250,34250,34250,0
20231110,171300,13061950,34250,34250,34250,34250,0
20231110,171200,13061950,34250,34250,34250,34250,0
20231110,171100,13061950,34250,34250,34250,34250,0
20231110,171000,13061950,34250,34250,34250,34250,0
20231110,170900,13061950,34250,34250,34250,34250,0
20231110,170800,13061950,34250,34250,34250,34250,0
20231110,170700,13061950,34250,34250,34250,34250,0
20231110,170600,13061950,34250,34250,34250,34250,74
20231110,170500,13061950,34250,34250,34250,34250,0
20231110,170400,13061950,34250,34250,34250,34250,0
20231110,170300,13061950,34250,34250,34250,34250,0
20231110,170200,13061950,34250,34250,34250,34250,0
20231110,170100,13061950,34250,34250,34250,34250,0
20231110,170000,13061950,34250,34250,34250,34250,0
20231110,165900,13061950,34250,34250,34250,34250,0
20231110,165800,13061950,34250,34250,34250,34250,0
20231110,165700,13061950,34250,34250,34250,34250,0
20231110,165600,13061950,34250,34250,34250,34250,0
20231110,165500,13061950,34250,34250,34250,34250,0
20231110,165400,13061950,34250,34250,34250,34250,0
20231110,165300,13061950,34250,34250,34250,34250,0
20231110,165200,13061950,34250,34250,34250,34250,0
20231110,165100,13061950,34250,34250,34250,34250,0
20231110,165000,13061950,34250,34250,34250,34250,0
20231110,164900,13061950,34250,34250,34250,34250,0
20231110,164800,13061950,34250,34250,34250,34250,0
20231110,164700,13061950,34250,34250,34250,34250,0
20231110,164600,13061950,34250,34250,34250,34250,0
20231110,164500,13061950,34250,34250,34250,34250,0
20231110,164400,13061950,34250,34250,34250,34250,0
20231110,164300,13061950,34250,34250,34250,34250,0
20231110,164200,13061950,34250,34250,34250,34250,0
20231110,164100,13061950,34250,34250,34250,34250,0
20231110,164000,13061950,34250,34250,34250,34250,0
20231110,163900,13061950,34250,34250,34250,34250,0
20231110,163800,13061950,34250,34250,34250,34250,0
20231110,163700,13061950,34250,34250,34250,34250,0
20231110,163600,13061950,34250,34250,34250,34250,74
20231110,163500,13061950,34250,34250,34250,34250,0
20231110,163400,13061950,34250,34250,34250,34250,0
20231110,163300,13061950,34250,34250,34250,34250,0
20231110,163200,13061950,34250,34250,34250,34250,0
20231110,163100,13061950,34250,34250,34250,34250,0
20231110,163000,13061950,34250,34250,34250,34250,0
20231110,162900,13061950,34250,34250,34250,34250,0
20231110,162800,13061950,34250,34250,34250,34250,0
20231110,162700,13061950,34250,34250,34250,34250,0
20231110,162600,13061950,34250,34250,34250,34250,0
20231110,162500,13061950,34250,34250,34250,34250,0
20231110,162400,13061950,34250,34250,34250,34250,0
20231110,162300,13061950,34250,34250,34250,34250,0
20231110,162200,13061950,34250,34250,34250,34250,0
20231110,162100,13061950,34250,34250,34250,34250,0
20231110,162000,13061950,34250,34250,34250,34250,0
20231110,161900,13061950,34250,34250,34250,34250,0
20231110,161800,13061950,34250,34250,34250,34250,0
20231110,161700,13061950,34250,34250,34250,34250,0
20231110,161600,13061950,34250,34250,34250,34250,0
20231110,161500,13061950,34250,34250,34250,34250,0
20231110,161400,13061950,34250,34250,34250,34250,0
20231110,161300,13061950,34250,34250,34250,34250,0
20231110,161200,13061950,34250,34250,34250,34250,0
20231110,161100,13061950,34250,34250,34250,34250,0
20231110,161000,13061950,34250,34250,34250,34250,0
20231110,160900,13061950,34250,34250,34250,34250,0
20231110,160800,13061950,34250,34250,34250,34250,0
20231110,160700,13061950,34250,34250,34250,34250,0
20231110,160600,13061950,34250,34250,34250,34250,74
20231110,160500,13061950,34250,34250,34250,34250,0
20231110,160400,13061950,34250,34250,34250,34250,0
20231110,160300,13061950,34250,34250,34250,34250,0
20231110,160200,13061950,34250,34250,34250,34250,0
20231110,160100,13061950,34250,34250,34250,34250,0
20231110,160000,13061950,34250,34250,34250,34250,0
20231110,155900,13061950,34250,34250,34250,34250,0
20231110,155800,13061950,34250,34250,34250,34250,0
20231110,155700,13061950,34250,34250,34250,34250,0
20231110,155600,13061950,34250,34250,34250,34250,0
20231110,155500,13061950,34250,34250,34250,34250,0
20231110,155400,13061950,34250,34250,34250,34250,0
20231110,155300,13061950,34250,34250,34250,34250,0
20231110,155200,13061950,34250,34250,34250,34250,0
20231110,155100,13061950,34250,34250,34250,34250,0
20231110,155000,13061950,34250,34250,34250,34250,0
20231110,154900,13061950,34250,34250,34250,34250,0
20231110,154800,13061950,34250,34250,34250,34250,0
20231110,154700,13061950,34250,34250,34250,34250,0
20231110,154600,13061950,34250,34250,34250,34250,0
20231110,154500,13061950,34250,34250,34250,34250,0
20231110,154400,13061950,34250,34250,34250,34250,0
20231110,154300,13061950,34250,34250,34250,34250,0
20231110,154200,13061950,34250,34250,34250,34250,0
20231110,154100,13061950,34250,34250,34250,34250,0
20231110,154000,13061950,34250,34250,34250,34250,0
20231110,153900,13061950,34250,34250,34250,34250,0
20231110,153800,13061950,34250,34250,34250,34250,0
20231110,153700,13061950,34250,34250,34250,34250,0
20231110,153600,13061950,34250,34250,34250,34250,74
20231110,153500,13061950,34250,34250,34250,34250,0
20231110,153400,13061950,34250,34250,34250,34250,0
20231110,153300,13061950,34250,34250,34250,34250,0
20231110,153200,13061950,34250,34250,34250,34250,0
20231110,153100,13061950,34250,34250,34250,34250,0
20231110,153000,13061950,34250,34250,34250,34250,74
20231110,152900,10527450,34100,34100,34100,34100,0
20231110,152800,10527450,34100,34100,34100,34100,0
20231110,152700,10527450,34100,34100,34100,34100,0
20231110,152600,10527450,34100,34100,34100,34100,0
20231110,152500,10527450,34100,34100,34100,34100,0
20231110,152400,10527450,34100,34100,34100,34100,0
20231110,152300,10527450,34100,34100,34100,34100,0
20231110,152200,10527450,34100,34100,34100,34100,0
20231110,152100,10527450,34100,34100,34100,34100,0
20231110,152000,10527450,34100,34100,34100,34100,0
20231110,151900,10527450,34100,34100,34100,34100,0
20231110,151800,10527450,34100,34100,34100,34100,0
20231110,151700,10527450,34100,34100,34100,34100,0
20231110,151600,10527450,34100,34100,34100,34100,0
20231110,151500,10527450,34100,34100,34100,34100,0
20231110,151400,10527450,34100,34100,34100,34100,0
20231110,151300,10527450,34100,34100,34100,34100,0
20231110,151200,10527450,34100,34100,34100,34100,0
20231110,151100,10527450,34100,34100,34100,34100,0
20231110,151000,10527450,34100,34100,34100,34100,1
20231110,150900,10493350,34050,34050,34050,34050,0
20231110,150800,10493350,34050,34050,34050,34050,0
20231110,150700,10493350,34050,34050,34050,34050,0
20231110,150600,10493350,34050,34050,34050,34050,0
20231110,150500,10493350,34050,34050,34050,34050,0
20231110,150400,10493350,34050,34050,34050,34050,0
20231110,150300,10493350,34050,34050,34050,34050,0
20231110,150200,10493350,34050,34050,34050,34050,0
20231110,150100,10493350,34050,34050,34050,34050,0
20231110,150000,10493350,34050,34050,34050,34050,0
20231110,145900,10493350,34050,34050,34050,34050,0
20231110,145800,10493350,34050,34050,34050,34050,0
20231110,145700,10493350,34050,34050,34050,34050,0
20231110,145600,10493350,34050,34050,34050,34050,0
20231110,145500,10493350,34050,34050,34050,34050,0
20231110,145400,10493350,34050,34050,34050,34050,0
20231110,145300,10493350,34050,34050,34050,34050,0
20231110,145200,10493350,34050,34050,34050,34050,0
20231110,145100,10493350,34050,34050,34050,34050,0
20231110,145000,10493350,34050,34050,34050,34050,0
20231110,144900,10493350,34050,34050,34050,34050,0
20231110,144800,10493350,34050,34050,34050,34050,0
20231110,144700,10493350,34050,34050,34050,34050,0
20231110,144600,10493350,34050,34050,34050,34050,0
20231110,144500,10493350,34050,34050,34050,34050,0
20231110,144400,10493350,34050,34050,34050,34050,0
20231110,144300,10493350,34050,34050,34050,34050,0
20231110,144200,10493350,34050,34050,34050,34050,0
20231110,144100,10493350,34050,34050,34050,34050,0
20231110,144000,10493350,34050,34050,34050,34050,0
20231110,143900,10493350,34050,34050,34050,34050,0
20231110,143800,10493350,34050,34050,34050,34050,0
20231110,143700,10493350,34050,34050,34050,34050,0
20231110,143600,10493350,34050,34050,34050,34050,0
20231110,143500,10493350,34050,34050,34050,34050,0
20231110,143400,10493350,34050,34050,34050,34050,0
20231110,143300,10493350,34050,34050,34050,34050,0
20231110,143200,10493350,34050,34050,34050,34050,0
20231110,143100,10493350,34050,34050,34050,34050,0
20231110,143000,10493350,34050,34050,34050,34050,0
20231110,142900,10493350,34050,34050,34050,34050,0
20231110,142800,10493350,34050,34050,34050,34050,0
20231110,142700,10493350,34050,34050,34050,34050,0
20231110,142600,10493350,34050,34050,34050,34050,0
20231110,142500,10493350,34050,34050,34050,34050,0
20231110,142400,10493350,34050,34050,34050,34050,0
20231110,142300,10493350,34050,34050,34050,34050,0
20231110,142200,10493350,34050,34050,34050,34050,0
20231110,142100,10493350,34050,34050,34050,34050,0
20231110,142000,10493350,34050,34050,34050,34050,0
20231110,141900,10493350,34050,34050,34050,34050,0
20231110,141800,10493350,34050,34050,34050,34050,0
20231110,141700,10493350,34050,34050,34050,34050,0
20231110,141600,10493350,34050,34050,34050,34050,0
20231110,141500,10493350,34050,34050,34050,34050,0
20231110,141400,10493350,34050,34050,34050,34050,0
20231110,141300,10493350,34050,34050,34050,34050,0
20231110,141200,10493350,34050,34050,34050,34050,0
20231110,141100,10493350,34050,34050,34050,34050,0
20231110,141000,10493350,34050,34050,34050,34050,0
20231110,140900,10493350,34050,34050,34050,34050,0
20231110,140800,10493350,34050,34050,34050,34050,0
20231110,140700,10493350,34050,34050,34050,34050,0
20231110,140600,10493350,34050,34050,34050,34050,0
20231110,140500,10493350,34050,34050,34050,34050,0
20231110,140400,10493350,34050,34050,34050,34050,0
20231110,140300,10493350,34050,34050,34050,34050,0
20231110,140200,10493350,34050,34050,34050,34050,0
20231110,140100,10493350,34050,34050,34050,34050,0
20231110,140000,10493350,34050,34050,34050,34050,0
20231110,135900,10493350,34050,34050,34050,34050,0
20231110,135800,10493350,34050,34050,34050,34050,0
20231110,135700,10493350,34050,34050,34050,34050,0
20231110,135600,10493350,34050,34050,34050,34050,0
20231110,135500,10493350,34050,34050,34050,34050,0
20231110,135400,10493350,34050,34050,34050,34050,0
20231110,135300,10493350,34050,34050,34050,34050,0
20231110,135200,10493350,34050,34050,34050,34050,0
20231110,135100,10493350,34050,34050,34050,34050,0
20231110,135000,10493350,34050,34050,34050,34050,0
20231110,134900,10493350,34050,34050,34050,34050,0
20231110,134800,10493350,34050,34050,34050,34050,0
20231110,134700,10493350,34050,34050,34050,34050,0
20231110,134600,10493350,34050,34050,34050,34050,0
20231110,134500,10493350,34050,34050,34050,34050,0
20231110,134400,10493350,34050,34050,34050,34050,0
20231110,134300,10493350,34050,34050,34050,34050,0
20231110,134200,10493350,34050,34050,34050,34050,0
20231110,134100,10493350,34050,34050,34050,34050,0
20231110,134000,10493350,34050,34050,34050,34050,0
20231110,133900,10493350,34050,34050,34050,34050,0
20231110,133800,10493350,34050,34050,34050,34050,0
20231110,133700,10493350,34050,34050,34050,34050,0
20231110,133600,10493350,34050,34050,34050,34050,0
20231110,133500,10493350,34050,34050,34050,34050,0
20231110,133400,10493350,34050,34050,34050,34050,0
20231110,133300,10493350,34050,34050,34050,34050,0
20231110,133200,10493350,34050,34050,34050,34050,0
20231110,133100,10493350,34050,34050,34050,34050,0
20231110,133000,10493350,34050,34050,34050,34050,0
20231110,132900,10493350,34050,34050,34050,34050,0
20231110,132800,10493350,34050,34050,34050,34050,0
20231110,132700,10493350,34050,34050,34050,34050,0
20231110,132600,10493350,34050,34050,34050,34050,0
20231110,132500,10493350,34050,34050,34050,34050,0
20231110,132400,10493350,34050,34050,34050,34050,20
20231110,132300,9812350,34050,34050,34050,34050,0
20231110,132200,9812350,34050,34050,34050,34050,0
20231110,132100,9812350,34050,34050,34050,34050,0
20231110,132000,9812350,34050,34050,34050,34050,0
20231110,131900,9812350,34050,34050,34050,34050,0
20231110,131800,9812350,34050,34050,34050,34050,0
20231110,131700,9812350,34050,34050,34050,34050,0
20231110,131600,9812350,34050,34050,34050,34050,0
20231110,131500,9812350,34050,34050,34050,34050,0
20231110,131400,9812350,34050,34050,34050,34050,0
20231110,131300,9812350,34050,34050,34050,34050,0
20231110,131200,9812350,34050,34050,34050,34050,0
20231110,131100,9812350,34050,34050,34050,34050,0
20231110,131000,9812350,34050,34050,34050,34050,0
20231110,130900,9812350,34050,34050,34050,34050,0
20231110,130800,9812350,34050,34050,34050,34050,0
20231110,130700,9812350,34050,34050,34050,34050,0
20231110,130600,9812350,34050,34050,34050,34050,0
20231110,130500,9812350,34050,34050,34050,34050,0
20231110,130400,9812350,34050,34050,34050,34050,0
20231110,130300,9812350,34050,34050,34050,34050,0
20231110,130200,9812350,34050,34050,34050,34050,0
20231110,130100,9812350,34050,34050,34050,34050,0
20231110,130000,9812350,34050,34050,34050,34050,0
20231110,125900,9812350,34050,34050,34050,34050,0
20231110,125800,9812350,34050,34050,34050,34050,0
20231110,125700,9812350,34050,34050,34050,34050,0
20231110,125600,9812350,34050,34050,34050,34050,0
20231110,125500,9812350,34050,34050,34050,34050,0
20231110,125400,9812350,34050,34050,34050,34050,0
20231110,125300,9812350,34050,34050,34050,34050,0
20231110,125200,9812350,34050,34050,34050,34050,0
20231110,125100,9812350,34050,34050,34050,34050,0
20231110,125000,9812350,34050,34050,34050,34050,0
20231110,124900,9812350,34050,34050,34050,34050,0
20231110,124800,9812350,34050,34050,34050,34050,0
20231110,124700,9812350,34050,34050,34050,34050,0
20231110,124600,9812350,34050,34050,34050,34050,0
20231110,124500,9812350,34050,34050,34050,34050,0
20231110,124400,9812350,34050,34050,34050,34050,0
20231110,124300,9812350,34050,34050,34050,34050,21
20231110,124200,9097300,34050,34050,34050,34050,0
20231110,124100,9097300,34050,34050,34050,34050,0
20231110,124000,9097300,34050,34050,34050,34050,0
20231110,123900,9097300,34050,34050,34050,34050,0
20231110,123800,9097300,34050,34050,34050,34050,0
20231110,123700,9097300,34050,34050,34050,34050,0
20231110,123600,9097300,34050,34050,34050,34050,0
20231110,123500,9097300,34050,34050,34050,34050,0
20231110,123400,9097300,34050,34050,34050,34050,0
20231110,123300,9097300,34050,34050,34050,34050,0
20231110,123200,9097300,34050,34050,34050,34050,0
20231110,123100,9097300,34050,34050,34050,34050,0
20231110,123000,9097300,34050,34050,34050,34050,0
20231110,122900,9097300,34050,34050,34050,34050,0
20231110,122800,9097300,34050,34050,34050,34050,0
20231110,122700,9097300,34050,34050,34050,34050,0
20231110,122600,9097300,34050,34050,34050,34050,0
20231110,122500,9097300,34050,34050,34050,34050,0
20231110,122400,9097300,34050,34050,34050,34050,0
20231110,122300,9097300,34050,34050,34050,34050,0
20231110,122200,9097300,34050,34050,34050,34050,0
20231110,122100,9097300,34050,34050,34050,34050,0
20231110,122000,9097300,34050,34050,34050,34050,0
20231110,121900,9097300,34050,34050,34050,34050,0
20231110,121800,9097300,34050,34050,34050,34050,0
20231110,121700,9097300,34050,34050,34050,34050,0
20231110,121600,9097300,34050,34050,34050,34050,0
20231110,121500,9097300,34050,34050,34050,34050,0
20231110,121400,9097300,34050,34050,34050,34050,0
20231110,121300,9097300,34050,34050,34050,34050,0
20231110,121200,9097300,34050,34050,34050,34050,0
20231110,121100,9097300,34050,34050,34050,34050,0
20231110,121000,9097300,34050,34050,34050,34050,0
20231110,120900,9097300,34050,34050,34050,34050,0
20231110,120800,9097300,34050,34050,34050,34050,0
20231110,120700,9097300,34050,34050,34050,34050,0
20231110,120600,9097300,34050,34050,34050,34050,1
20231110,120500,9063250,34250,34250,34250,34250,0
20231110,120400,9063250,34250,34250,34250,34250,0
20231110,120300,9063250,34250,34250,34250,34250,0
20231110,120200,9063250,34250,34250,34250,34250,0
20231110,120100,9063250,34250,34250,34250,34250,0
20231110,120000,9063250,34250,34250,34250,34250,0
20231110,115900,9063250,34250,34250,34250,34250,0
20231110,115800,9063250,34250,34250,34250,34250,0
20231110,115700,9063250,34250,34250,34250,34250,0
20231110,115600,9063250,34250,34250,34250,34250,0
20231110,115500,9063250,34250,34250,34250,34250,0
20231110,115400,9063250,34250,34250,34250,34250,0
20231110,115300,9063250,34250,34250,34250,34250,0
20231110,115200,9063250,34250,34250,34250,34250,0
20231110,115100,9063250,34250,34250,34250,34250,0
20231110,115000,9063250,34250,34250,34250,34250,0
20231110,114900,9063250,34250,34250,34250,34250,0
20231110,114800,9063250,34250,34250,34250,34250,5
20231110,114700,8892000,34250,34250,34250,34250,1
20231110,114600,8857750,34200,34200,34200,34200,0
20231110,114500,8857750,34200,34200,34200,34200,0
20231110,114400,8857750,34200,34200,34200,34200,0
20231110,114300,8857750,34200,34200,34200,34200,0
20231110,114200,8857750,34200,34200,34200,34200,0
20231110,114100,8857750,34200,34200,34200,34200,0
20231110,114000,8857750,34200,34200,34200,34200,0
20231110,113900,8857750,34200,34200,34200,34200,0
20231110,113800,8857750,34200,34200,34200,34200,0
20231110,113700,8857750,34200,34200,34200,34200,0
20231110,113600,8857750,34200,34200,34200,34200,0
20231110,113500,8857750,34200,34200,34200,34200,0
20231110,113400,8857750,34200,34200,34200,34200,0
20231110,113300,8857750,34200,34200,34200,34200,0
20231110,113200,8857750,34200,34200,34200,34200,33
20231110,113100,7729150,34200,34100,34200,34100,160
20231110,113000,2261950,34100,34100,34100,34100,0
20231110,112900,2261950,34100,34100,34100,34100,0
20231110,112800,2261950,34100,34100,34100,34100,0
20231110,112700,2261950,34100,34100,34100,34100,0
20231110,112600,2261950,34100,34100,34100,34100,0
20231110,112500,2261950,34100,34100,34100,34100,0
20231110,112400,2261950,34100,34100,34100,34100,0
20231110,112300,2261950,34100,34100,34100,34100,0
20231110,112200,2261950,34100,34100,34100,34100,0
20231110,112100,2261950,34100,34100,34100,34100,0
20231110,112000,2261950,34100,34100,34100,34100,0
20231110,111900,2261950,34100,34100,34100,34100,0
20231110,111800,2261950,34100,34100,34100,34100,0
20231110,111700,2261950,34100,34100,34100,34100,0
20231110,111600,2261950,34100,34100,34100,34100,0
20231110,111500,2261950,34100,34100,34100,34100,0
20231110,111400,2261950,34100,34100,34100,34100,0
20231110,111300,2261950,34100,34100,34100,34100,0
20231110,111200,2261950,34100,34100,34100,34100,0
20231110,111100,2261950,34100,34100,34100,34100,0
20231110,111000,2261950,34100,34100,34100,34100,0
20231110,110900,2261950,34100,34100,34100,34100,0
20231110,110800,2261950,34100,34100,34100,34100,0
20231110,110700,2261950,34100,34100,34100,34100,0
20231110,110600,2261950,34100,34100,34100,34100,0
20231110,110500,2261950,34100,34100,34100,34100,0
20231110,110400,2261950,34100,34100,34100,34100,0
20231110,110300,2261950,34100,34100,34100,34100,0
20231110,110200,2261950,34100,34100,34100,34100,0
20231110,110100,2261950,34100,34100,34100,34100,0
20231110,110000,2261950,34100,34100,34100,34100,0
20231110,105900,2261950,34100,34100,34100,34100,0
20231110,105800,2261950,34100,34100,34100,34100,0
20231110,105700,2261950,34100,34100,34100,34100,0
20231110,105600,2261950,34100,34100,34100,34100,0
20231110,105500,2261950,34100,34100,34100,34100,0
20231110,105400,2261950,34100,34100,34100,34100,0
20231110,105300,2261950,34100,34100,34100,34100,0
20231110,105200,2261950,34100,34100,34100,34100,0
20231110,105100,2261950,34100,34100,34100,34100,0
20231110,105000,2261950,34100,34100,34100,34100,0
20231110,104900,2261950,34100,34100,34100,34100,0
20231110,104800,2261950,34100,34100,34100,34100,0
20231110,104700,2261950,34100,34100,34100,34100,0
20231110,104600,2261950,34100,34100,34100,34100,0
20231110,104500,2261950,34100,34100,34100,34100,0
20231110,104400,2261950,34100,34100,34100,34100,0
20231110,104300,2261950,34100,34100,34100,34100,0
20231110,104200,2261950,34100,34100,34100,34100,0
20231110,104100,2261950,34100,34100,34100,34100,0
20231110,104000,2261950,34100,34100,34100,34100,0
20231110,103900,2261950,34100,34100,34100,34100,0
20231110,103800,2261950,34100,34100,34100,34100,0
20231110,103700,2261950,34100,34100,34100,34100,0
20231110,103600,2261950,34100,34100,34100,34100,0
20231110,103500,2261950,34100,34100,34100,34100,0
20231110,103400,2261950,34100,34100,34100,34100,0
20231110,103300,2261950,34100,34100,34100,34100,0
20231110,103200,2261950,34100,34100,34100,34100,0
20231110,103100,2261950,34100,34100,34100,34100,0
20231110,103000,2261950,34100,34100,34100,34100,3
20231110,102900,2159650,34100,34100,34100,34100,0
20231110,102800,2159650,34100,34100,34100,34100,0
20231110,102700,2159650,34100,34100,34100,34100,0
20231110,102600,2159650,34100,34100,34100,34100,0
20231110,102500,2159650,34100,34100,34100,34100,0
20231110,102400,2159650,34100,34100,34100,34100,0
20231110,102300,2159650,34100,34100,34100,34100,0
20231110,102200,2159650,34100,34100,34100,34100,0
20231110,102100,2159650,34100,34100,34100,34100,0
20231110,102000,2159650,34100,34100,34100,34100,0
20231110,101900,2159650,34100,34100,34100,34100,0
20231110,101800,2159650,34100,34100,34100,34100,0
20231110,101700,2159650,34100,34100,34100,34100,0
20231110,101600,2159650,34100,34100,34100,34100,0
20231110,101500,2159650,34100,34100,34100,34100,0
20231110,101400,2159650,34100,34100,34100,34100,0
20231110,101300,2159650,34100,34100,34100,34100,0
20231110,101200,2159650,34100,34100,34100,34100,0
20231110,101100,2159650,34100,34100,34100,34100,0
20231110,101000,2159650,34100,34100,34100,34100,0
20231110,100900,2159650,34100,34100,34100,34100,0
20231110,100800,2159650,34100,34100,34100,34100,0
20231110,100700,2159650,34100,34100,34100,34100,0
20231110,100600,2159650,34100,34100,34100,34100,0
20231110,100500,2159650,34100,34100,34100,34100,0
20231110,100400,2159650,34100,34100,34100,34100,0
20231110,100300,2159650,34100,34100,34100,34100,0
20231110,100200,2159650,34100,34100,34100,34100,0
20231110,100100,2159650,34100,34100,34100,34100,0
20231110,100000,2159650,34100,34100,34100,34100,1
20231110,095900,2125550,33950,33950,33950,33950,0
20231110,095800,2125550,33950,33950,33950,33950,0
20231110,095700,2125550,33950,33950,33950,33950,0
20231110,095600,2125550,33950,33950,33950,33950,0
20231110,095500,2125550,33950,33950,33950,33950,0
20231110,095400,2125550,33950,33950,33950,33950,0
20231110,095300,2125550,33950,33950,33950,33950,0
20231110,095200,2125550,33950,33950,33950,33950,0
20231110,095100,2125550,33950,33950,33950,33950,0
20231110,095000,2125550,33950,33950,33950,33950,0
20231110,094900,2125550,33950,33950,33950,33950,0
20231110,094800,2125550,33950,33950,33950,33950,0
20231110,094700,2125550,33950,33950,33950,33950,0
20231110,094600,2125550,33950,33950,33950,33950,0
20231110,094500,2125550,33950,33950,33950,33950,0
20231110,094400,2125550,33950,33950,33950,33950,0
20231110,094300,2125550,33950,33950,33950,33950,0
20231110,094200,2125550,33950,33950,33950,33950,0
20231110,094100,2125550,33950,33950,33950,33950,0
20231110,094000,2125550,33950,33950,33950,33950,0
20231110,093900,2125550,33950,33950,33950,33950,0
20231110,093800,2125550,33950,33950,33950,33950,0
20231110,093700,2125550,33950,33950,33950,33950,0
20231110,093600,2125550,33950,33950,33950,33950,0
20231110,093500,2125550,33950,33950,33950,33950,0
20231110,093400,2125550,33950,33950,33950,33950,0
20231110,093300,2125550,33950,33950,33950,33950,0
20231110,093200,2125550,33950,33950,33950,33950,0
20231110,093100,2125550,33950,33950,33950,33950,0
20231110,093000,2125550,33950,33950,33950,33950,9
20231110,092900,1820000,33900,33900,33900,33900,1
20231110,092800,1786100,33700,33700,33700,33700,0
20231110,092700,1786100,33700,33700,33700,33700,0
20231110,092600,1786100,33700,33700,33700,33700,0
20231110,092500,1786100,33700,33700,33700,33700,0
20231110,092400,1786100,33700,33700,33700,33700,0
20231110,092300,1786100,33700,33700,33700,33700,0
20231110,092200,1786100,33700,33700,33700,33700,0
20231110,092100,1786100,33700,33700,33700,33700,0
20231110,092000,1786100,33700,33700,33700,33700,0
20231110,091900,1786100,33700,33700,33700,33700,0
20231110,091800,1786100,33700,33700,33700,33700,0
20231110,091700,1786100,33700,33700,33700,33700,0
20231110,091600,1786100,33700,33700,33700,33700,0
20231110,091500,1786100,33700,33700,33700,33700,0
20231110,091400,1786100,33700,33700,33700,33700,0
20231110,091300,1786100,33700,33700,33700,33700,0
20231110,091200,1786100,33700,33700,33700,33700,0
20231110,091100,1786100,33700,33700,33700,33700,0
20231110,091000,1786100,33700,33700,33700,33700,0
20231110,090900,1786100,33700,33700,33700,33700,0
20231110,090800,1786100,33700,33700,33700,33700,0
20231110,090700,1786100,33700,33700,33700,33700,0
20231110,090600,1786100,33700,33700,33700,33700,0
20231110,090500,1786100,33700,33700,33700,33700,0
20231110,090400,1786100,33700,33700,33700,33700,0
20231110,090300,1786100,33700,33700,33700,33700,1
20231110,090200,1752400,33700,33700,33700,33700,0
20231110,090100,1752400,33700,33700,33700,33700,0
20231110,090000,1752400,33700,33700,33700,33700,52