KissMeData/023450/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,190600,16017550,33950,33950,33950,33950,9
20231113,190500,16017550,33950,33950,33950,33950,0
20231113,190400,16017550,33950,33950,33950,33950,0
20231113,190300,16017550,33950,33950,33950,33950,0
20231113,190200,16017550,33950,33950,33950,33950,0
20231113,190100,16017550,33950,33950,33950,33950,0
20231113,190000,16017550,33950,33950,33950,33950,0
20231113,185900,16017550,33950,33950,33950,33950,0
20231113,185800,16017550,33950,33950,33950,33950,0
20231113,185700,16017550,33950,33950,33950,33950,0
20231113,185600,16017550,33950,33950,33950,33950,0
20231113,185500,16017550,33950,33950,33950,33950,0
20231113,185400,16017550,33950,33950,33950,33950,0
20231113,185300,16017550,33950,33950,33950,33950,0
20231113,185200,16017550,33950,33950,33950,33950,0
20231113,185100,16017550,33950,33950,33950,33950,0
20231113,185000,16017550,33950,33950,33950,33950,0
20231113,184900,16017550,33950,33950,33950,33950,0
20231113,184800,16017550,33950,33950,33950,33950,0
20231113,184700,16017550,33950,33950,33950,33950,0
20231113,184600,16017550,33950,33950,33950,33950,0
20231113,184500,16017550,33950,33950,33950,33950,0
20231113,184400,16017550,33950,33950,33950,33950,0
20231113,184300,16017550,33950,33950,33950,33950,0
20231113,184200,16017550,33950,33950,33950,33950,0
20231113,184100,16017550,33950,33950,33950,33950,0
20231113,184000,16017550,33950,33950,33950,33950,0
20231113,183900,16017550,33950,33950,33950,33950,0
20231113,183800,16017550,33950,33950,33950,33950,0
20231113,183700,16017550,33950,33950,33950,33950,0
20231113,183600,16017550,33950,33950,33950,33950,9
20231113,183500,16017550,33950,33950,33950,33950,0
20231113,183400,16017550,33950,33950,33950,33950,0
20231113,183300,16017550,33950,33950,33950,33950,0
20231113,183200,16017550,33950,33950,33950,33950,0
20231113,183100,16017550,33950,33950,33950,33950,0
20231113,183000,16017550,33950,33950,33950,33950,0
20231113,182900,16017550,33950,33950,33950,33950,0
20231113,182800,16017550,33950,33950,33950,33950,0
20231113,182700,16017550,33950,33950,33950,33950,0
20231113,182600,16017550,33950,33950,33950,33950,0
20231113,182500,16017550,33950,33950,33950,33950,0
20231113,182400,16017550,33950,33950,33950,33950,0
20231113,182300,16017550,33950,33950,33950,33950,0
20231113,182200,16017550,33950,33950,33950,33950,0
20231113,182100,16017550,33950,33950,33950,33950,0
20231113,182000,16017550,33950,33950,33950,33950,0
20231113,181900,16017550,33950,33950,33950,33950,0
20231113,181800,16017550,33950,33950,33950,33950,0
20231113,181700,16017550,33950,33950,33950,33950,0
20231113,181600,16017550,33950,33950,33950,33950,0
20231113,181500,16017550,33950,33950,33950,33950,0
20231113,181400,16017550,33950,33950,33950,33950,0
20231113,181300,16017550,33950,33950,33950,33950,0
20231113,181200,16017550,33950,33950,33950,33950,0
20231113,181100,16017550,33950,33950,33950,33950,0
20231113,181000,16017550,33950,33950,33950,33950,0
20231113,180900,16017550,33950,33950,33950,33950,0
20231113,180800,16017550,33950,33950,33950,33950,0
20231113,180700,16017550,33950,33950,33950,33950,0
20231113,180600,16017550,33950,33950,33950,33950,9
20231113,180500,16017550,33950,33950,33950,33950,0
20231113,180400,16017550,33950,33950,33950,33950,0
20231113,180300,16017550,33950,33950,33950,33950,0
20231113,180200,16017550,33950,33950,33950,33950,0
20231113,180100,16017550,33950,33950,33950,33950,0
20231113,180000,16017550,33950,33950,33950,33950,0
20231113,175900,16017550,33950,33950,33950,33950,0
20231113,175800,16017550,33950,33950,33950,33950,0
20231113,175700,16017550,33950,33950,33950,33950,0
20231113,175600,16017550,33950,33950,33950,33950,0
20231113,175500,16017550,33950,33950,33950,33950,0
20231113,175400,16017550,33950,33950,33950,33950,0
20231113,175300,16017550,33950,33950,33950,33950,0
20231113,175200,16017550,33950,33950,33950,33950,0
20231113,175100,16017550,33950,33950,33950,33950,0
20231113,175000,16017550,33950,33950,33950,33950,0
20231113,174900,16017550,33950,33950,33950,33950,0
20231113,174800,16017550,33950,33950,33950,33950,0
20231113,174700,16017550,33950,33950,33950,33950,0
20231113,174600,16017550,33950,33950,33950,33950,0
20231113,174500,16017550,33950,33950,33950,33950,0
20231113,174400,16017550,33950,33950,33950,33950,0
20231113,174300,16017550,33950,33950,33950,33950,0
20231113,174200,16017550,33950,33950,33950,33950,0
20231113,174100,16017550,33950,33950,33950,33950,0
20231113,174000,16017550,33950,33950,33950,33950,0
20231113,173900,16017550,33950,33950,33950,33950,0
20231113,173800,16017550,33950,33950,33950,33950,0
20231113,173700,16017550,33950,33950,33950,33950,0
20231113,173600,16017550,33950,33950,33950,33950,9
20231113,173500,16017550,33950,33950,33950,33950,0
20231113,173400,16017550,33950,33950,33950,33950,0
20231113,173300,16017550,33950,33950,33950,33950,0
20231113,173200,16017550,33950,33950,33950,33950,0
20231113,173100,16017550,33950,33950,33950,33950,0
20231113,173000,16017550,33950,33950,33950,33950,0
20231113,172900,16017550,33950,33950,33950,33950,0
20231113,172800,16017550,33950,33950,33950,33950,0
20231113,172700,16017550,33950,33950,33950,33950,0
20231113,172600,16017550,33950,33950,33950,33950,0
20231113,172500,16017550,33950,33950,33950,33950,0
20231113,172400,16017550,33950,33950,33950,33950,0
20231113,172300,16017550,33950,33950,33950,33950,0
20231113,172200,16017550,33950,33950,33950,33950,0
20231113,172100,16017550,33950,33950,33950,33950,0
20231113,172000,16017550,33950,33950,33950,33950,0
20231113,171900,16017550,33950,33950,33950,33950,0
20231113,171800,16017550,33950,33950,33950,33950,0
20231113,171700,16017550,33950,33950,33950,33950,0
20231113,171600,16017550,33950,33950,33950,33950,0
20231113,171500,16017550,33950,33950,33950,33950,0
20231113,171400,16017550,33950,33950,33950,33950,0
20231113,171300,16017550,33950,33950,33950,33950,0
20231113,171200,16017550,33950,33950,33950,33950,0
20231113,171100,16017550,33950,33950,33950,33950,0
20231113,171000,16017550,33950,33950,33950,33950,0
20231113,170900,16017550,33950,33950,33950,33950,0
20231113,170800,16017550,33950,33950,33950,33950,0
20231113,170700,16017550,33950,33950,33950,33950,0
20231113,170600,16017550,33950,33950,33950,33950,9
20231113,170500,16017550,33950,33950,33950,33950,0
20231113,170400,16017550,33950,33950,33950,33950,0
20231113,170300,16017550,33950,33950,33950,33950,0
20231113,170200,16017550,33950,33950,33950,33950,0
20231113,170100,16017550,33950,33950,33950,33950,0
20231113,170000,16017550,33950,33950,33950,33950,0
20231113,165900,16017550,33950,33950,33950,33950,0
20231113,165800,16017550,33950,33950,33950,33950,0
20231113,165700,16017550,33950,33950,33950,33950,0
20231113,165600,16017550,33950,33950,33950,33950,0
20231113,165500,16017550,33950,33950,33950,33950,0
20231113,165400,16017550,33950,33950,33950,33950,0
20231113,165300,16017550,33950,33950,33950,33950,0
20231113,165200,16017550,33950,33950,33950,33950,0
20231113,165100,16017550,33950,33950,33950,33950,0
20231113,165000,16017550,33950,33950,33950,33950,0
20231113,164900,16017550,33950,33950,33950,33950,0
20231113,164800,16017550,33950,33950,33950,33950,0
20231113,164700,16017550,33950,33950,33950,33950,0
20231113,164600,16017550,33950,33950,33950,33950,0
20231113,164500,16017550,33950,33950,33950,33950,0
20231113,164400,16017550,33950,33950,33950,33950,0
20231113,164300,16017550,33950,33950,33950,33950,0
20231113,164200,16017550,33950,33950,33950,33950,0
20231113,164100,16017550,33950,33950,33950,33950,0
20231113,164000,16017550,33950,33950,33950,33950,0
20231113,163900,16017550,33950,33950,33950,33950,0
20231113,163800,16017550,33950,33950,33950,33950,0
20231113,163700,16017550,33950,33950,33950,33950,0
20231113,163600,16017550,33950,33950,33950,33950,9
20231113,163500,16017550,33950,33950,33950,33950,0
20231113,163400,16017550,33950,33950,33950,33950,0
20231113,163300,16017550,33950,33950,33950,33950,0
20231113,163200,16017550,33950,33950,33950,33950,0
20231113,163100,16017550,33950,33950,33950,33950,0
20231113,163000,16017550,33950,33950,33950,33950,0
20231113,162900,16017550,33950,33950,33950,33950,0
20231113,162800,16017550,33950,33950,33950,33950,0
20231113,162700,16017550,33950,33950,33950,33950,0
20231113,162600,16017550,33950,33950,33950,33950,0
20231113,162500,16017550,33950,33950,33950,33950,0
20231113,162400,16017550,33950,33950,33950,33950,0
20231113,162300,16017550,33950,33950,33950,33950,0
20231113,162200,16017550,33950,33950,33950,33950,0
20231113,162100,16017550,33950,33950,33950,33950,0
20231113,162000,16017550,33950,33950,33950,33950,0
20231113,161900,16017550,33950,33950,33950,33950,0
20231113,161800,16017550,33950,33950,33950,33950,0
20231113,161700,16017550,33950,33950,33950,33950,0
20231113,161600,16017550,33950,33950,33950,33950,0
20231113,161500,16017550,33950,33950,33950,33950,0
20231113,161400,16017550,33950,33950,33950,33950,0
20231113,161300,16017550,33950,33950,33950,33950,0
20231113,161200,16017550,33950,33950,33950,33950,0
20231113,161100,16017550,33950,33950,33950,33950,0
20231113,161000,16017550,33950,33950,33950,33950,0
20231113,160900,16017550,33950,33950,33950,33950,0
20231113,160800,16017550,33950,33950,33950,33950,0
20231113,160700,16017550,33950,33950,33950,33950,0
20231113,160600,16017550,33950,33950,33950,33950,9
20231113,160500,16017550,33950,33950,33950,33950,0
20231113,160400,16017550,33950,33950,33950,33950,0
20231113,160300,16017550,33950,33950,33950,33950,0
20231113,160200,16017550,33950,33950,33950,33950,0
20231113,160100,16017550,33950,33950,33950,33950,0
20231113,160000,16017550,33950,33950,33950,33950,0
20231113,155900,16017550,33950,33950,33950,33950,0
20231113,155800,16017550,33950,33950,33950,33950,0
20231113,155700,16017550,33950,33950,33950,33950,0
20231113,155600,16017550,33950,33950,33950,33950,0
20231113,155500,16017550,33950,33950,33950,33950,0
20231113,155400,16017550,33950,33950,33950,33950,0
20231113,155300,16017550,33950,33950,33950,33950,0
20231113,155200,16017550,33950,33950,33950,33950,0
20231113,155100,16017550,33950,33950,33950,33950,0
20231113,155000,16017550,33950,33950,33950,33950,0
20231113,154900,16017550,33950,33950,33950,33950,0
20231113,154800,16017550,33950,33950,33950,33950,0
20231113,154700,16017550,33950,33950,33950,33950,0
20231113,154600,16017550,33950,33950,33950,33950,0
20231113,154500,16017550,33950,33950,33950,33950,0
20231113,154400,16017550,33950,33950,33950,33950,0
20231113,154300,16017550,33950,33950,33950,33950,0
20231113,154200,16017550,33950,33950,33950,33950,0
20231113,154100,16017550,33950,33950,33950,33950,0
20231113,154000,16017550,33950,33950,33950,33950,0
20231113,153900,16017550,33950,33950,33950,33950,0
20231113,153800,16017550,33950,33950,33950,33950,0
20231113,153700,16017550,33950,33950,33950,33950,0
20231113,153600,16017550,33950,33950,33950,33950,9
20231113,153500,16017550,33950,33950,33950,33950,0
20231113,153400,16017550,33950,33950,33950,33950,0
20231113,153300,16017550,33950,33950,33950,33950,0
20231113,153200,16017550,33950,33950,33950,33950,0
20231113,153100,16017550,33950,33950,33950,33950,0
20231113,153000,16017550,33950,33950,33950,33950,9
20231113,152900,15712000,34000,34000,34000,34000,0
20231113,152800,15712000,34000,34000,34000,34000,0
20231113,152700,15712000,34000,34000,34000,34000,0
20231113,152600,15712000,34000,34000,34000,34000,0
20231113,152500,15712000,34000,34000,34000,34000,0
20231113,152400,15712000,34000,34000,34000,34000,0
20231113,152300,15712000,34000,34000,34000,34000,0
20231113,152200,15712000,34000,34000,34000,34000,0
20231113,152100,15712000,34000,34000,34000,34000,0
20231113,152000,15712000,34000,34000,34000,34000,0
20231113,151900,15712000,34000,34000,34000,34000,0
20231113,151800,15712000,34000,34000,34000,34000,0
20231113,151700,15712000,34000,34000,34000,34000,0
20231113,151600,15712000,34000,34000,34000,34000,0
20231113,151500,15712000,34000,34000,34000,34000,0
20231113,151400,15712000,34000,34000,34000,34000,0
20231113,151300,15712000,34000,34000,34000,34000,0
20231113,151200,15712000,34000,34000,34000,34000,0
20231113,151100,15712000,34000,34000,34000,34000,0
20231113,151000,15712000,34000,34000,34000,34000,0
20231113,150900,15712000,34000,34000,34000,34000,0
20231113,150800,15712000,34000,34000,34000,34000,0
20231113,150700,15712000,34000,34000,34000,34000,0
20231113,150600,15712000,34000,34000,34000,34000,5
20231113,150500,15542000,34250,34250,34250,34250,0
20231113,150400,15542000,34250,34250,34250,34250,0
20231113,150300,15542000,34250,34250,34250,34250,0
20231113,150200,15542000,34250,34250,34250,34250,0
20231113,150100,15542000,34250,34250,34250,34250,0
20231113,150000,15542000,34250,34250,34250,34250,0
20231113,145900,15542000,34250,34250,34250,34250,0
20231113,145800,15542000,34250,34250,34250,34250,0
20231113,145700,15542000,34250,34250,34250,34250,0
20231113,145600,15542000,34250,34250,34250,34250,0
20231113,145500,15542000,34250,34250,34250,34250,0
20231113,145400,15542000,34250,34250,34250,34250,0
20231113,145300,15542000,34250,34250,34250,34250,0
20231113,145200,15542000,34250,34250,34250,34250,0
20231113,145100,15542000,34250,34250,34250,34250,0
20231113,145000,15542000,34250,34250,34250,34250,0
20231113,144900,15542000,34250,34250,34250,34250,0
20231113,144800,15542000,34250,34250,34250,34250,0
20231113,144700,15542000,34250,34250,34250,34250,0
20231113,144600,15542000,34250,34250,34250,34250,0
20231113,144500,15542000,34250,34250,34250,34250,0
20231113,144400,15542000,34250,34250,34250,34250,0
20231113,144300,15542000,34250,34250,34250,34250,0
20231113,144200,15542000,34250,34250,34250,34250,0
20231113,144100,15542000,34250,34250,34250,34250,0
20231113,144000,15542000,34250,34250,34250,34250,0
20231113,143900,15542000,34250,34250,34250,34250,0
20231113,143800,15542000,34250,34250,34250,34250,0
20231113,143700,15542000,34250,34250,34250,34250,1
20231113,143600,15507750,34000,34000,34000,34000,0
20231113,143500,15507750,34000,34000,34000,34000,0
20231113,143400,15507750,34000,34000,34000,34000,0
20231113,143300,15507750,34000,34000,34000,34000,0
20231113,143200,15507750,34000,34000,34000,34000,0
20231113,143100,15507750,34000,34000,34000,34000,0
20231113,143000,15507750,34000,34000,34000,34000,0
20231113,142900,15507750,34000,34000,34000,34000,0
20231113,142800,15507750,34000,34000,34000,34000,0
20231113,142700,15507750,34000,34000,34000,34000,0
20231113,142600,15507750,34000,34000,34000,34000,0
20231113,142500,15507750,34000,34000,34000,34000,0
20231113,142400,15507750,34000,34000,34000,34000,0
20231113,142300,15507750,34000,34000,34000,34000,0
20231113,142200,15507750,34000,34000,34000,34000,0
20231113,142100,15507750,34000,34000,34000,34000,0
20231113,142000,15507750,34000,34000,34000,34000,0
20231113,141900,15507750,34000,34000,34000,34000,0
20231113,141800,15507750,34000,34000,34000,34000,0
20231113,141700,15507750,34000,34000,34000,34000,0
20231113,141600,15507750,34000,34000,34000,34000,0
20231113,141500,15507750,34000,34000,34000,34000,0
20231113,141400,15507750,34000,34000,34000,34000,0
20231113,141300,15507750,34000,34000,34000,34000,0
20231113,141200,15507750,34000,34000,34000,34000,0
20231113,141100,15507750,34000,34000,34000,34000,0
20231113,141000,15507750,34000,34000,34000,34000,0
20231113,140900,15507750,34000,34000,34000,34000,0
20231113,140800,15507750,34000,34000,34000,34000,0
20231113,140700,15507750,34000,34000,34000,34000,0
20231113,140600,15507750,34000,34000,34000,34000,0
20231113,140500,15507750,34000,34000,34000,34000,0
20231113,140400,15507750,34000,34000,34000,34000,0
20231113,140300,15507750,34000,34000,34000,34000,0
20231113,140200,15507750,34000,34000,34000,34000,1
20231113,140100,15473750,33950,33950,33950,33950,0
20231113,140000,15473750,33950,33950,33950,33950,0
20231113,135900,15473750,33950,33950,33950,33950,0
20231113,135800,15473750,33950,33950,33950,33950,0
20231113,135700,15473750,33950,33950,33950,33950,0
20231113,135600,15473750,33950,33950,33950,33950,0
20231113,135500,15473750,33950,33950,33950,33950,0
20231113,135400,15473750,33950,33950,33950,33950,0
20231113,135300,15473750,33950,33950,33950,33950,0
20231113,135200,15473750,33950,33950,33950,33950,0
20231113,135100,15473750,33950,33950,33950,33950,0
20231113,135000,15473750,33950,33950,33950,33950,0
20231113,134900,15473750,33950,33950,33950,33950,0
20231113,134800,15473750,33950,33950,33950,33950,0
20231113,134700,15473750,33950,33950,33950,33950,4
20231113,134600,15337950,34000,34000,34000,34000,5
20231113,134500,15167950,34250,34250,34250,34250,58
20231113,134400,13181450,34250,34250,34250,34250,0
20231113,134300,13181450,34250,34250,34250,34250,0
20231113,134200,13181450,34250,34250,34250,34250,0
20231113,134100,13181450,34250,34250,34250,34250,0
20231113,134000,13181450,34250,34250,34250,34250,0
20231113,133900,13181450,34250,34250,34250,34250,0
20231113,133800,13181450,34250,34250,34250,34250,0
20231113,133700,13181450,34250,34250,34250,34250,0
20231113,133600,13181450,34250,34250,34250,34250,1
20231113,133500,13147200,33950,33950,33950,33950,0
20231113,133400,13147200,33950,33950,33950,33950,0
20231113,133300,13147200,33950,33950,33950,33950,0
20231113,133200,13147200,33950,33950,33950,33950,0
20231113,133100,13147200,33950,33950,33950,33950,0
20231113,133000,13147200,33950,33950,33950,33950,0
20231113,132900,13147200,33950,33950,33950,33950,0
20231113,132800,13147200,33950,33950,33950,33950,0
20231113,132700,13147200,33950,33950,33950,33950,0
20231113,132600,13147200,33950,33950,33950,33950,0
20231113,132500,13147200,33950,33950,33950,33950,0
20231113,132400,13147200,33950,33950,33950,33950,0
20231113,132300,13147200,33950,33950,33950,33950,0
20231113,132200,13147200,33950,33950,33950,33950,0
20231113,132100,13147200,33950,33950,33950,33950,0
20231113,132000,13147200,33950,33950,33950,33950,0
20231113,131900,13147200,33950,33950,33950,33950,0
20231113,131800,13147200,33950,33950,33950,33950,49
20231113,131700,11483650,33950,33950,33950,33950,0
20231113,131600,11483650,33950,33950,33950,33950,0
20231113,131500,11483650,33950,33950,33950,33950,0
20231113,131400,11483650,33950,33950,33950,33950,0
20231113,131300,11483650,33950,33950,33950,33950,0
20231113,131200,11483650,33950,33950,33950,33950,0
20231113,131100,11483650,33950,33950,33950,33950,60
20231113,131000,9446650,33950,33950,33950,33950,0
20231113,130900,9446650,33950,33950,33950,33950,0
20231113,130800,9446650,33950,33950,33950,33950,0
20231113,130700,9446650,33950,33950,33950,33950,0
20231113,130600,9446650,33950,33950,33950,33950,0
20231113,130500,9446650,33950,33950,33950,33950,0
20231113,130400,9446650,33950,33950,33950,33950,0
20231113,130300,9446650,33950,33950,33950,33950,0
20231113,130200,9446650,33950,33950,33950,33950,0
20231113,130100,9446650,33950,33950,33950,33950,10
20231113,130000,9107150,34000,34000,34000,34000,10
20231113,125900,8767150,33950,33950,33950,33950,0
20231113,125800,8767150,33950,33950,33950,33950,0
20231113,125700,8767150,33950,33950,33950,33950,0
20231113,125600,8767150,33950,33950,33950,33950,0
20231113,125500,8767150,33950,33950,33950,33950,0
20231113,125400,8767150,33950,33950,33950,33950,0
20231113,125300,8767150,33950,33950,33950,33950,0
20231113,125200,8767150,33950,33950,33950,33950,0
20231113,125100,8767150,33950,33950,33950,33950,0
20231113,125000,8767150,33950,33950,33950,33950,0
20231113,124900,8767150,33950,33950,33950,33950,0
20231113,124800,8767150,33950,33950,33950,33950,0
20231113,124700,8767150,33950,33950,33950,33950,0
20231113,124600,8767150,33950,33950,33950,33950,0
20231113,124500,8767150,33950,33950,33950,33950,0
20231113,124400,8767150,33950,33950,33950,33950,0
20231113,124300,8767150,33950,33950,33950,33950,0
20231113,124200,8767150,33950,33950,33950,33950,0
20231113,124100,8767150,33950,33950,33950,33950,0
20231113,124000,8767150,33950,33950,33950,33950,0
20231113,123900,8767150,33950,33950,33950,33950,0
20231113,123800,8767150,33950,33950,33950,33950,0
20231113,123700,8767150,33950,33950,33950,33950,0
20231113,123600,8767150,33950,33950,33950,33950,0
20231113,123500,8767150,33950,33950,33950,33950,0
20231113,123400,8767150,33950,33950,33950,33950,0
20231113,123300,8767150,33950,33950,33950,33950,0
20231113,123200,8767150,33950,33950,33950,33950,0
20231113,123100,8767150,33950,33950,33950,33950,0
20231113,123000,8767150,33950,33950,33950,33950,0
20231113,122900,8767150,33950,33950,33950,33950,0
20231113,122800,8767150,33950,33950,33950,33950,0
20231113,122700,8767150,33950,33950,33950,33950,0
20231113,122600,8767150,33950,33950,33950,33950,0
20231113,122500,8767150,33950,33950,33950,33950,0
20231113,122400,8767150,33950,33950,33950,33950,0
20231113,122300,8767150,33950,33950,33950,33950,0
20231113,122200,8767150,33950,33950,33950,33950,0
20231113,122100,8767150,33950,33950,33950,33950,0
20231113,122000,8767150,33950,33950,33950,33950,0
20231113,121900,8767150,33950,33950,33950,33950,0
20231113,121800,8767150,33950,33950,33950,33950,0
20231113,121700,8767150,33950,33950,33950,33950,0
20231113,121600,8767150,33950,33950,33950,33950,0
20231113,121500,8767150,33950,33950,33950,33950,0
20231113,121400,8767150,33950,33950,33950,33950,0
20231113,121300,8767150,33950,33950,33950,33950,0
20231113,121200,8767150,33950,33950,33950,33950,0
20231113,121100,8767150,33950,33950,33950,33950,0
20231113,121000,8767150,33950,33950,33950,33950,0
20231113,120900,8767150,33950,33950,33950,33950,0
20231113,120800,8767150,33950,33950,33950,33950,0
20231113,120700,8767150,33950,33950,33950,33950,0
20231113,120600,8767150,33950,34000,34000,33950,4
20231113,120500,8631250,34000,34000,34000,34000,0
20231113,120400,8631250,34000,34000,34000,34000,0
20231113,120300,8631250,34000,34000,34000,34000,0
20231113,120200,8631250,34000,34000,34000,34000,0
20231113,120100,8631250,34000,34000,34000,34000,0
20231113,120000,8631250,34000,34000,34000,34000,0
20231113,115900,8631250,34000,34000,34000,34000,0
20231113,115800,8631250,34000,34000,34000,34000,0
20231113,115700,8631250,34000,34000,34000,34000,0
20231113,115600,8631250,34000,34000,34000,34000,0
20231113,115500,8631250,34000,34000,34000,34000,0
20231113,115400,8631250,34000,34000,34000,34000,0
20231113,115300,8631250,34000,34000,34000,34000,0
20231113,115200,8631250,34000,34000,34000,34000,0
20231113,115100,8631250,34000,34000,34000,34000,0
20231113,115000,8631250,34000,34000,34000,34000,0
20231113,114900,8631250,34000,34000,34000,34000,0
20231113,114800,8631250,34000,34000,34000,34000,10
20231113,114700,8291250,34200,34200,34200,34200,0
20231113,114600,8291250,34200,34200,34200,34200,0
20231113,114500,8291250,34200,34200,34200,34200,0
20231113,114400,8291250,34200,34200,34200,34200,0
20231113,114300,8291250,34200,34200,34200,34200,0
20231113,114200,8291250,34200,34200,34200,34200,0
20231113,114100,8291250,34200,34200,34200,34200,0
20231113,114000,8291250,34200,34200,34200,34200,0
20231113,113900,8291250,34200,34200,34200,34200,0
20231113,113800,8291250,34200,34200,34200,34200,0
20231113,113700,8291250,34200,34200,34200,34200,0
20231113,113600,8291250,34200,34200,34200,34200,0
20231113,113500,8291250,34200,34200,34200,34200,0
20231113,113400,8291250,34200,34200,34200,34200,0
20231113,113300,8291250,34200,34200,34200,34200,0
20231113,113200,8291250,34200,34200,34200,34200,1
20231113,113100,8257050,34000,34000,34000,34000,0
20231113,113000,8257050,34000,34000,34000,34000,0
20231113,112900,8257050,34000,34000,34000,34000,0
20231113,112800,8257050,34000,34000,34000,34000,0
20231113,112700,8257050,34000,34000,34000,34000,10
20231113,112600,7917050,34000,34000,34000,34000,0
20231113,112500,7917050,34000,34000,34000,34000,0
20231113,112400,7917050,34000,34000,34000,34000,0
20231113,112300,7917050,34000,34000,34000,34000,0
20231113,112200,7917050,34000,34000,34000,34000,0
20231113,112100,7917050,34000,34000,34000,34000,0
20231113,112000,7917050,34000,34000,34000,34000,0
20231113,111900,7917050,34000,34000,34000,34000,0
20231113,111800,7917050,34000,34000,34000,34000,0
20231113,111700,7917050,34000,34000,34000,34000,0
20231113,111600,7917050,34000,34000,34000,34000,0
20231113,111500,7917050,34000,34000,34000,34000,0
20231113,111400,7917050,34000,34000,34000,34000,0
20231113,111300,7917050,34000,34000,34000,34000,0
20231113,111200,7917050,34000,34000,34000,34000,0
20231113,111100,7917050,34000,34000,34000,34000,0
20231113,111000,7917050,34000,34000,34000,34000,0
20231113,110900,7917050,34000,34000,34000,34000,0
20231113,110800,7917050,34000,34000,34000,34000,0
20231113,110700,7917050,34000,34000,34000,34000,2
20231113,110600,7849050,33850,33850,33850,33850,0
20231113,110500,7849050,33850,33850,33850,33850,0
20231113,110400,7849050,33850,33850,33850,33850,0
20231113,110300,7849050,33850,33850,33850,33850,0
20231113,110200,7849050,33850,33850,33850,33850,0
20231113,110100,7849050,33850,33850,33850,33850,0
20231113,110000,7849050,33850,33850,33850,33850,0
20231113,105900,7849050,33850,33850,33850,33850,0
20231113,105800,7849050,33850,33850,33850,33850,0
20231113,105700,7849050,33850,33850,33850,33850,0
20231113,105600,7849050,33850,33850,33850,33850,0
20231113,105500,7849050,33850,33850,33850,33850,0
20231113,105400,7849050,33850,33850,33850,33850,0
20231113,105300,7849050,33850,33850,33850,33850,0
20231113,105200,7849050,33850,33850,33850,33850,0
20231113,105100,7849050,33850,33850,33850,33850,0
20231113,105000,7849050,33850,33850,33850,33850,0
20231113,104900,7849050,33850,33850,33850,33850,0
20231113,104800,7849050,33850,33850,33850,33850,0
20231113,104700,7849050,33850,33850,33850,33850,0
20231113,104600,7849050,33850,33850,33850,33850,0
20231113,104500,7849050,33850,33850,33850,33850,0
20231113,104400,7849050,33850,33850,33850,33850,0
20231113,104300,7849050,33850,33850,33850,33850,0
20231113,104200,7849050,33850,33850,33850,33850,0
20231113,104100,7849050,33850,33850,33850,33850,0
20231113,104000,7849050,33850,33850,33850,33850,0
20231113,103900,7849050,33850,33900,33900,33850,58
20231113,103800,5883150,34000,34000,34000,34000,0
20231113,103700,5883150,34000,34000,34000,34000,0
20231113,103600,5883150,34000,34000,34000,34000,0
20231113,103500,5883150,34000,34000,34000,34000,0
20231113,103400,5883150,34000,34000,34000,34000,0
20231113,103300,5883150,34000,34000,34000,34000,0
20231113,103200,5883150,34000,34000,34000,34000,0
20231113,103100,5883150,34000,34050,34050,34000,56
20231113,103000,3978500,34250,34250,34250,34250,0
20231113,102900,3978500,34250,34250,34250,34250,0
20231113,102800,3978500,34250,34250,34250,34250,0
20231113,102700,3978500,34250,34250,34250,34250,0
20231113,102600,3978500,34250,34250,34250,34250,0
20231113,102500,3978500,34250,34250,34250,34250,0
20231113,102400,3978500,34250,34250,34250,34250,0
20231113,102300,3978500,34250,34250,34250,34250,0
20231113,102200,3978500,34250,34250,34250,34250,0
20231113,102100,3978500,34250,34250,34250,34250,0
20231113,102000,3978500,34250,34250,34250,34250,0
20231113,101900,3978500,34250,34250,34250,34250,0
20231113,101800,3978500,34250,34250,34250,34250,0
20231113,101700,3978500,34250,34250,34250,34250,0
20231113,101600,3978500,34250,34250,34250,34250,0
20231113,101500,3978500,34250,34250,34250,34250,0
20231113,101400,3978500,34250,34250,34250,34250,0
20231113,101300,3978500,34250,34250,34250,34250,0
20231113,101200,3978500,34250,34250,34250,34250,0
20231113,101100,3978500,34250,34250,34250,34250,0
20231113,101000,3978500,34250,34250,34250,34250,0
20231113,100900,3978500,34250,34250,34250,34250,0
20231113,100800,3978500,34250,34250,34250,34250,0
20231113,100700,3978500,34250,34250,34250,34250,0
20231113,100600,3978500,34250,34250,34250,34250,0
20231113,100500,3978500,34250,34250,34250,34250,0
20231113,100400,3978500,34250,34250,34250,34250,0
20231113,100300,3978500,34250,34250,34250,34250,0
20231113,100200,3978500,34250,34250,34250,34250,0
20231113,100100,3978500,34250,34250,34250,34250,0
20231113,100000,3978500,34250,34250,34250,34250,0
20231113,095900,3978500,34250,34250,34250,34250,0
20231113,095800,3978500,34250,34250,34250,34250,0
20231113,095700,3978500,34250,34250,34250,34250,0
20231113,095600,3978500,34250,34250,34250,34250,0
20231113,095500,3978500,34250,34250,34250,34250,0
20231113,095400,3978500,34250,34250,34250,34250,0
20231113,095300,3978500,34250,34250,34250,34250,0
20231113,095200,3978500,34250,34250,34250,34250,0
20231113,095100,3978500,34250,34250,34250,34250,0
20231113,095000,3978500,34250,34250,34250,34250,0
20231113,094900,3978500,34250,34250,34250,34250,0
20231113,094800,3978500,34250,34250,34250,34250,0
20231113,094700,3978500,34250,34250,34250,34250,0
20231113,094600,3978500,34250,34250,34250,34250,0
20231113,094500,3978500,34250,34250,34250,34250,0
20231113,094400,3978500,34250,34250,34250,34250,0
20231113,094300,3978500,34250,34250,34250,34250,0
20231113,094200,3978500,34250,34250,34250,34250,0
20231113,094100,3978500,34250,34250,34250,34250,0
20231113,094000,3978500,34250,34250,34250,34250,0
20231113,093900,3978500,34250,34250,34250,34250,0
20231113,093800,3978500,34250,34250,34250,34250,0
20231113,093700,3978500,34250,34250,34250,34250,0
20231113,093600,3978500,34250,34250,34250,34250,0
20231113,093500,3978500,34250,34250,34250,34250,0
20231113,093400,3978500,34250,34250,34250,34250,1
20231113,093300,3944250,34000,34000,34000,34000,0
20231113,093200,3944250,34000,34000,34000,34000,0
20231113,093100,3944250,34000,34000,34000,34000,0
20231113,093000,3944250,34000,34000,34000,34000,0
20231113,092900,3944250,34000,34000,34000,34000,1
20231113,092800,3910250,34250,34250,34250,34250,0
20231113,092700,3910250,34250,34250,34250,34250,0
20231113,092600,3910250,34250,34250,34250,34250,0
20231113,092500,3910250,34250,34250,34250,34250,0
20231113,092400,3910250,34250,34250,34250,34250,0
20231113,092300,3910250,34250,34250,34250,34250,0
20231113,092200,3910250,34250,34250,34250,34250,0
20231113,092100,3910250,34250,34250,34250,34250,0
20231113,092000,3910250,34250,34250,34250,34250,0
20231113,091900,3910250,34250,34250,34250,34250,0
20231113,091800,3910250,34250,34250,34250,34250,0
20231113,091700,3910250,34250,34250,34250,34250,0
20231113,091600,3910250,34250,34250,34250,34250,0
20231113,091500,3910250,34250,34250,34250,34250,0
20231113,091400,3910250,34250,34250,34250,34250,0
20231113,091300,3910250,34250,34250,34250,34250,0
20231113,091200,3910250,34250,34250,34250,34250,0
20231113,091100,3910250,34250,34250,34250,34250,0
20231113,091000,3910250,34250,34250,34250,34250,0
20231113,090900,3910250,34250,34250,34250,34250,1
20231113,090800,3876000,34000,34000,34000,34000,0
20231113,090700,3876000,34000,34000,34000,34000,61
20231113,090600,1802000,34000,34000,34000,34000,0
20231113,090500,1802000,34000,34000,34000,34000,0
20231113,090400,1802000,34000,34000,34000,34000,0
20231113,090300,1802000,34000,34000,34000,34000,0
20231113,090200,1802000,34000,34000,34000,34000,0
20231113,090100,1802000,34000,34000,34000,34000,1
20231113,090000,1768000,34000,34000,34000,34000,52