KissMeData/200580/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,203200,16246720,10850,10850,10850,10850,1
20231109,203100,16246720,10850,10850,10850,10850,0
20231109,203000,16246720,10850,10850,10850,10850,0
20231109,202900,16246720,10850,10850,10850,10850,0
20231109,202800,16246720,10850,10850,10850,10850,0
20231109,202700,16246720,10850,10850,10850,10850,0
20231109,202600,16246720,10850,10850,10850,10850,0
20231109,202500,16246720,10850,10850,10850,10850,0
20231109,202400,16246720,10850,10850,10850,10850,0
20231109,202300,16246720,10850,10850,10850,10850,0
20231109,202200,16246720,10850,10850,10850,10850,0
20231109,202100,16246720,10850,10850,10850,10850,0
20231109,202000,16246720,10850,10850,10850,10850,0
20231109,201900,16246720,10850,10850,10850,10850,0
20231109,201800,16246720,10850,10850,10850,10850,0
20231109,201700,16246720,10850,10850,10850,10850,0
20231109,201600,16246720,10850,10850,10850,10850,0
20231109,201500,16246720,10850,10850,10850,10850,0
20231109,201400,16246720,10850,10850,10850,10850,0
20231109,201300,16246720,10850,10850,10850,10850,0
20231109,201200,16246720,10850,10850,10850,10850,0
20231109,201100,16246720,10850,10850,10850,10850,0
20231109,201000,16246720,10850,10850,10850,10850,0
20231109,200900,16246720,10850,10850,10850,10850,0
20231109,200800,16246720,10850,10850,10850,10850,0
20231109,200700,16246720,10850,10850,10850,10850,0
20231109,200600,16246720,10850,10850,10850,10850,0
20231109,200500,16246720,10850,10850,10850,10850,0
20231109,200400,16246720,10850,10850,10850,10850,0
20231109,200300,16246720,10850,10850,10850,10850,0
20231109,200200,16246720,10850,10850,10850,10850,1
20231109,200100,16246720,10850,10850,10850,10850,0
20231109,200000,16246720,10850,10850,10850,10850,0
20231109,195900,16246720,10850,10850,10850,10850,0
20231109,195800,16246720,10850,10850,10850,10850,0
20231109,195700,16246720,10850,10850,10850,10850,0
20231109,195600,16246720,10850,10850,10850,10850,0
20231109,195500,16246720,10850,10850,10850,10850,0
20231109,195400,16246720,10850,10850,10850,10850,0
20231109,195300,16246720,10850,10850,10850,10850,0
20231109,195200,16246720,10850,10850,10850,10850,0
20231109,195100,16246720,10850,10850,10850,10850,0
20231109,195000,16246720,10850,10850,10850,10850,0
20231109,194900,16246720,10850,10850,10850,10850,0
20231109,194800,16246720,10850,10850,10850,10850,0
20231109,194700,16246720,10850,10850,10850,10850,0
20231109,194600,16246720,10850,10850,10850,10850,0
20231109,194500,16246720,10850,10850,10850,10850,0
20231109,194400,16246720,10850,10850,10850,10850,0
20231109,194300,16246720,10850,10850,10850,10850,0
20231109,194200,16246720,10850,10850,10850,10850,0
20231109,194100,16246720,10850,10850,10850,10850,0
20231109,194000,16246720,10850,10850,10850,10850,0
20231109,193900,16246720,10850,10850,10850,10850,0
20231109,193800,16246720,10850,10850,10850,10850,0
20231109,193700,16246720,10850,10850,10850,10850,0
20231109,193600,16246720,10850,10850,10850,10850,0
20231109,193500,16246720,10850,10850,10850,10850,0
20231109,193400,16246720,10850,10850,10850,10850,0
20231109,193300,16246720,10850,10850,10850,10850,0
20231109,193200,16246720,10850,10850,10850,10850,1
20231109,193100,16246720,10850,10850,10850,10850,0
20231109,193000,16246720,10850,10850,10850,10850,0
20231109,192900,16246720,10850,10850,10850,10850,0
20231109,192800,16246720,10850,10850,10850,10850,0
20231109,192700,16246720,10850,10850,10850,10850,0
20231109,192600,16246720,10850,10850,10850,10850,0
20231109,192500,16246720,10850,10850,10850,10850,0
20231109,192400,16246720,10850,10850,10850,10850,0
20231109,192300,16246720,10850,10850,10850,10850,0
20231109,192200,16246720,10850,10850,10850,10850,0
20231109,192100,16246720,10850,10850,10850,10850,0
20231109,192000,16246720,10850,10850,10850,10850,0
20231109,191900,16246720,10850,10850,10850,10850,0
20231109,191800,16246720,10850,10850,10850,10850,0
20231109,191700,16246720,10850,10850,10850,10850,0
20231109,191600,16246720,10850,10850,10850,10850,0
20231109,191500,16246720,10850,10850,10850,10850,0
20231109,191400,16246720,10850,10850,10850,10850,0
20231109,191300,16246720,10850,10850,10850,10850,0
20231109,191200,16246720,10850,10850,10850,10850,0
20231109,191100,16246720,10850,10850,10850,10850,0
20231109,191000,16246720,10850,10850,10850,10850,0
20231109,190900,16246720,10850,10850,10850,10850,0
20231109,190800,16246720,10850,10850,10850,10850,0
20231109,190700,16246720,10850,10850,10850,10850,0
20231109,190600,16246720,10850,10850,10850,10850,0
20231109,190500,16246720,10850,10850,10850,10850,0
20231109,190400,16246720,10850,10850,10850,10850,0
20231109,190300,16246720,10850,10850,10850,10850,0
20231109,190200,16246720,10850,10850,10850,10850,1
20231109,190100,16246720,10850,10850,10850,10850,0
20231109,190000,16246720,10850,10850,10850,10850,0
20231109,185900,16246720,10850,10850,10850,10850,0
20231109,185800,16246720,10850,10850,10850,10850,0
20231109,185700,16246720,10850,10850,10850,10850,0
20231109,185600,16246720,10850,10850,10850,10850,0
20231109,185500,16246720,10850,10850,10850,10850,0
20231109,185400,16246720,10850,10850,10850,10850,0
20231109,185300,16246720,10850,10850,10850,10850,0
20231109,185200,16246720,10850,10850,10850,10850,0
20231109,185100,16246720,10850,10850,10850,10850,0
20231109,185000,16246720,10850,10850,10850,10850,0
20231109,184900,16246720,10850,10850,10850,10850,0
20231109,184800,16246720,10850,10850,10850,10850,0
20231109,184700,16246720,10850,10850,10850,10850,0
20231109,184600,16246720,10850,10850,10850,10850,0
20231109,184500,16246720,10850,10850,10850,10850,0
20231109,184400,16246720,10850,10850,10850,10850,0
20231109,184300,16246720,10850,10850,10850,10850,0
20231109,184200,16246720,10850,10850,10850,10850,0
20231109,184100,16246720,10850,10850,10850,10850,0
20231109,184000,16246720,10850,10850,10850,10850,0
20231109,183900,16246720,10850,10850,10850,10850,0
20231109,183800,16246720,10850,10850,10850,10850,0
20231109,183700,16246720,10850,10850,10850,10850,0
20231109,183600,16246720,10850,10850,10850,10850,0
20231109,183500,16246720,10850,10850,10850,10850,0
20231109,183400,16246720,10850,10850,10850,10850,0
20231109,183300,16246720,10850,10850,10850,10850,0
20231109,183200,16246720,10850,10850,10850,10850,1
20231109,183100,16246720,10850,10850,10850,10850,0
20231109,183000,16246720,10850,10850,10850,10850,0
20231109,182900,16246720,10850,10850,10850,10850,0
20231109,182800,16246720,10850,10850,10850,10850,0
20231109,182700,16246720,10850,10850,10850,10850,0
20231109,182600,16246720,10850,10850,10850,10850,0
20231109,182500,16246720,10850,10850,10850,10850,0
20231109,182400,16246720,10850,10850,10850,10850,0
20231109,182300,16246720,10850,10850,10850,10850,0
20231109,182200,16246720,10850,10850,10850,10850,0
20231109,182100,16246720,10850,10850,10850,10850,0
20231109,182000,16246720,10850,10850,10850,10850,0
20231109,181900,16246720,10850,10850,10850,10850,0
20231109,181800,16246720,10850,10850,10850,10850,0
20231109,181700,16246720,10850,10850,10850,10850,0
20231109,181600,16246720,10850,10850,10850,10850,0
20231109,181500,16246720,10850,10850,10850,10850,0
20231109,181400,16246720,10850,10850,10850,10850,0
20231109,181300,16246720,10850,10850,10850,10850,0
20231109,181200,16246720,10850,10850,10850,10850,0
20231109,181100,16246720,10850,10850,10850,10850,0
20231109,181000,16246720,10850,10850,10850,10850,0
20231109,180900,16246720,10850,10850,10850,10850,0
20231109,180800,16246720,10850,10850,10850,10850,0
20231109,180700,16246720,10850,10850,10850,10850,0
20231109,180600,16246720,10850,10850,10850,10850,0
20231109,180500,16246720,10850,10850,10850,10850,0
20231109,180400,16246720,10850,10850,10850,10850,0
20231109,180300,16246720,10850,10850,10850,10850,0
20231109,180200,16246720,10850,10850,10850,10850,1
20231109,180100,16246720,10850,10850,10850,10850,0
20231109,180000,16246720,10850,10850,10850,10850,0
20231109,175900,16246720,10850,10850,10850,10850,0
20231109,175800,16246720,10850,10850,10850,10850,0
20231109,175700,16246720,10850,10850,10850,10850,0
20231109,175600,16246720,10850,10850,10850,10850,0
20231109,175500,16246720,10850,10850,10850,10850,0
20231109,175400,16246720,10850,10850,10850,10850,0
20231109,175300,16246720,10850,10850,10850,10850,0
20231109,175200,16246720,10850,10850,10850,10850,0
20231109,175100,16246720,10850,10850,10850,10850,0
20231109,175000,16246720,10850,10850,10850,10850,0
20231109,174900,16246720,10850,10850,10850,10850,0
20231109,174800,16246720,10850,10850,10850,10850,0
20231109,174700,16246720,10850,10850,10850,10850,0
20231109,174600,16246720,10850,10850,10850,10850,0
20231109,174500,16246720,10850,10850,10850,10850,0
20231109,174400,16246720,10850,10850,10850,10850,0
20231109,174300,16246720,10850,10850,10850,10850,0
20231109,174200,16246720,10850,10850,10850,10850,0
20231109,174100,16246720,10850,10850,10850,10850,0
20231109,174000,16246720,10850,10850,10850,10850,0
20231109,173900,16246720,10850,10850,10850,10850,0
20231109,173800,16246720,10850,10850,10850,10850,0
20231109,173700,16246720,10850,10850,10850,10850,0
20231109,173600,16246720,10850,10850,10850,10850,0
20231109,173500,16246720,10850,10850,10850,10850,0
20231109,173400,16246720,10850,10850,10850,10850,0
20231109,173300,16246720,10850,10850,10850,10850,0
20231109,173200,16246720,10850,10850,10850,10850,1
20231109,173100,16246720,10850,10850,10850,10850,0
20231109,173000,16246720,10850,10850,10850,10850,0
20231109,172900,16246720,10850,10850,10850,10850,0
20231109,172800,16246720,10850,10850,10850,10850,0
20231109,172700,16246720,10850,10850,10850,10850,0
20231109,172600,16246720,10850,10850,10850,10850,0
20231109,172500,16246720,10850,10850,10850,10850,0
20231109,172400,16246720,10850,10850,10850,10850,0
20231109,172300,16246720,10850,10850,10850,10850,0
20231109,172200,16246720,10850,10850,10850,10850,0
20231109,172100,16246720,10850,10850,10850,10850,0
20231109,172000,16246720,10850,10850,10850,10850,0
20231109,171900,16246720,10850,10850,10850,10850,0
20231109,171800,16246720,10850,10850,10850,10850,0
20231109,171700,16246720,10850,10850,10850,10850,0
20231109,171600,16246720,10850,10850,10850,10850,0
20231109,171500,16246720,10850,10850,10850,10850,0
20231109,171400,16246720,10850,10850,10850,10850,0
20231109,171300,16246720,10850,10850,10850,10850,0
20231109,171200,16246720,10850,10850,10850,10850,0
20231109,171100,16246720,10850,10850,10850,10850,0
20231109,171000,16246720,10850,10850,10850,10850,0
20231109,170900,16246720,10850,10850,10850,10850,0
20231109,170800,16246720,10850,10850,10850,10850,0
20231109,170700,16246720,10850,10850,10850,10850,0
20231109,170600,16246720,10850,10850,10850,10850,0
20231109,170500,16246720,10850,10850,10850,10850,0
20231109,170400,16246720,10850,10850,10850,10850,0
20231109,170300,16246720,10850,10850,10850,10850,0
20231109,170200,16246720,10850,10850,10850,10850,1
20231109,170100,16246720,10850,10850,10850,10850,0
20231109,170000,16246720,10850,10850,10850,10850,0
20231109,165900,16246720,10850,10850,10850,10850,0
20231109,165800,16246720,10850,10850,10850,10850,0
20231109,165700,16246720,10850,10850,10850,10850,0
20231109,165600,16246720,10850,10850,10850,10850,0
20231109,165500,16246720,10850,10850,10850,10850,0
20231109,165400,16246720,10850,10850,10850,10850,0
20231109,165300,16246720,10850,10850,10850,10850,0
20231109,165200,16246720,10850,10850,10850,10850,0
20231109,165100,16246720,10850,10850,10850,10850,0
20231109,165000,16246720,10850,10850,10850,10850,0
20231109,164900,16246720,10850,10850,10850,10850,0
20231109,164800,16246720,10850,10850,10850,10850,0
20231109,164700,16246720,10850,10850,10850,10850,0
20231109,164600,16246720,10850,10850,10850,10850,0
20231109,164500,16246720,10850,10850,10850,10850,0
20231109,164400,16246720,10850,10850,10850,10850,0
20231109,164300,16246720,10850,10850,10850,10850,0
20231109,164200,16246720,10850,10850,10850,10850,0
20231109,164100,16246720,10850,10850,10850,10850,0
20231109,164000,16246720,10850,10850,10850,10850,0
20231109,163900,16246720,10850,10850,10850,10850,0
20231109,163800,16246720,10850,10850,10850,10850,0
20231109,163700,16246720,10850,10850,10850,10850,0
20231109,163600,16246720,10850,10850,10850,10850,0
20231109,163500,16246720,10850,10850,10850,10850,0
20231109,163400,16246720,10850,10850,10850,10850,0
20231109,163300,16246720,10850,10850,10850,10850,0
20231109,163200,16246720,10850,10850,10850,10850,1
20231109,163100,16246720,10850,10850,10850,10850,0
20231109,163000,16246720,10850,10850,10850,10850,0
20231109,162900,16246720,10850,10850,10850,10850,0
20231109,162800,16246720,10850,10850,10850,10850,0
20231109,162700,16246720,10850,10850,10850,10850,0
20231109,162600,16246720,10850,10850,10850,10850,0
20231109,162500,16246720,10850,10850,10850,10850,0
20231109,162400,16246720,10850,10850,10850,10850,0
20231109,162300,16246720,10850,10850,10850,10850,0
20231109,162200,16246720,10850,10850,10850,10850,0
20231109,162100,16246720,10850,10850,10850,10850,0
20231109,162000,16246720,10850,10850,10850,10850,0
20231109,161900,16246720,10850,10850,10850,10850,0
20231109,161800,16246720,10850,10850,10850,10850,0
20231109,161700,16246720,10850,10850,10850,10850,0
20231109,161600,16246720,10850,10850,10850,10850,0
20231109,161500,16246720,10850,10850,10850,10850,0
20231109,161400,16246720,10850,10850,10850,10850,0
20231109,161300,16246720,10850,10850,10850,10850,0
20231109,161200,16246720,10850,10850,10850,10850,0
20231109,161100,16246720,10850,10850,10850,10850,0
20231109,161000,16246720,10850,10850,10850,10850,0
20231109,160900,16246720,10850,10850,10850,10850,0
20231109,160800,16246720,10850,10850,10850,10850,0
20231109,160700,16246720,10850,10850,10850,10850,0
20231109,160600,16246720,10850,10850,10850,10850,0
20231109,160500,16246720,10850,10850,10850,10850,0
20231109,160400,16246720,10850,10850,10850,10850,0
20231109,160300,16246720,10850,10850,10850,10850,0
20231109,160200,16246720,10850,10850,10850,10850,1
20231109,160100,16246720,10850,10850,10850,10850,0
20231109,160000,16246720,10850,10850,10850,10850,0
20231109,155900,16246720,10850,10850,10850,10850,0
20231109,155800,16246720,10850,10850,10850,10850,0
20231109,155700,16246720,10850,10850,10850,10850,0
20231109,155600,16246720,10850,10850,10850,10850,0
20231109,155500,16246720,10850,10850,10850,10850,0
20231109,155400,16246720,10850,10850,10850,10850,0
20231109,155300,16246720,10850,10850,10850,10850,0
20231109,155200,16246720,10850,10850,10850,10850,0
20231109,155100,16246720,10850,10850,10850,10850,0
20231109,155000,16246720,10850,10850,10850,10850,0
20231109,154900,16246720,10850,10850,10850,10850,0
20231109,154800,16246720,10850,10850,10850,10850,0
20231109,154700,16246720,10850,10850,10850,10850,0
20231109,154600,16246720,10850,10850,10850,10850,0
20231109,154500,16246720,10850,10850,10850,10850,0
20231109,154400,16246720,10850,10850,10850,10850,0
20231109,154300,16246720,10850,10850,10850,10850,0
20231109,154200,16246720,10850,10850,10850,10850,0
20231109,154100,16246720,10850,10850,10850,10850,0
20231109,154000,16246720,10850,10850,10850,10850,0
20231109,153900,16246720,10850,10850,10850,10850,0
20231109,153800,16246720,10850,10850,10850,10850,0
20231109,153700,16246720,10850,10850,10850,10850,0
20231109,153600,16246720,10850,10850,10850,10850,0
20231109,153500,16246720,10850,10850,10850,10850,0
20231109,153400,16246720,10850,10850,10850,10850,0
20231109,153300,16246720,10850,10850,10850,10850,0
20231109,153200,16246720,10850,10850,10850,10850,1
20231109,153100,16246720,10850,10850,10850,10850,0
20231109,153000,16246720,10850,10850,10850,10850,1
20231109,152900,16235870,10900,10900,10900,10900,0
20231109,152800,16235870,10900,10900,10900,10900,0
20231109,152700,16235870,10900,10900,10900,10900,0
20231109,152600,16235870,10900,10900,10900,10900,0
20231109,152500,16235870,10900,10900,10900,10900,0
20231109,152400,16235870,10900,10900,10900,10900,0
20231109,152300,16235870,10900,10900,10900,10900,0
20231109,152200,16235870,10900,10900,10900,10900,0
20231109,152100,16235870,10900,10900,10900,10900,0
20231109,152000,16235870,10900,10900,10900,10900,0
20231109,151900,16235870,10900,10900,10900,10900,0
20231109,151800,16235870,10900,10900,10900,10900,0
20231109,151700,16235870,10900,10900,10900,10900,0
20231109,151600,16235870,10900,10900,10900,10900,0
20231109,151500,16235870,10900,10890,10900,10890,474
20231109,151400,11072010,10880,10880,10880,10880,0
20231109,151300,11072010,10880,10880,10880,10880,0
20231109,151200,11072010,10880,10880,10880,10880,10
20231109,151100,10963210,10890,10890,10890,10890,0
20231109,151000,10963210,10890,10890,10890,10890,0
20231109,150900,10963210,10890,10890,10890,10890,0
20231109,150800,10963210,10890,10890,10890,10890,0
20231109,150700,10963210,10890,10890,10890,10890,0
20231109,150600,10963210,10890,10890,10890,10890,0
20231109,150500,10963210,10890,10890,10890,10890,0
20231109,150400,10963210,10890,10890,10890,10890,0
20231109,150300,10963210,10890,10890,10890,10890,0
20231109,150200,10963210,10890,10890,10890,10890,0
20231109,150100,10963210,10890,10890,10890,10890,0
20231109,150000,10963210,10890,10890,10890,10890,0
20231109,145900,10963210,10890,10890,10890,10890,0
20231109,145800,10963210,10890,10890,10890,10890,0
20231109,145700,10963210,10890,10890,10890,10890,0
20231109,145600,10963210,10890,10890,10890,10890,0
20231109,145500,10963210,10890,10890,10890,10890,0
20231109,145400,10963210,10890,10890,10890,10890,0
20231109,145300,10963210,10890,10890,10890,10890,0
20231109,145200,10963210,10890,10890,10890,10890,0
20231109,145100,10963210,10890,10890,10890,10890,0
20231109,145000,10963210,10890,10890,10890,10890,0
20231109,144900,10963210,10890,10890,10890,10890,0
20231109,144800,10963210,10890,10890,10890,10890,0
20231109,144700,10963210,10890,10890,10890,10890,0
20231109,144600,10963210,10890,10890,10890,10890,0
20231109,144500,10963210,10890,10890,10890,10890,0
20231109,144400,10963210,10890,10890,10890,10890,0
20231109,144300,10963210,10890,10890,10890,10890,0
20231109,144200,10963210,10890,10890,10890,10890,0
20231109,144100,10963210,10890,10890,10890,10890,0
20231109,144000,10963210,10890,10890,10890,10890,0
20231109,143900,10963210,10890,10890,10890,10890,0
20231109,143800,10963210,10890,10890,10890,10890,0
20231109,143700,10963210,10890,10890,10890,10890,0
20231109,143600,10963210,10890,10890,10890,10890,0
20231109,143500,10963210,10890,10890,10890,10890,0
20231109,143400,10963210,10890,10890,10890,10890,0
20231109,143300,10963210,10890,10890,10890,10890,0
20231109,143200,10963210,10890,10890,10890,10890,0
20231109,143100,10963210,10890,10890,10890,10890,0
20231109,143000,10963210,10890,10890,10890,10890,0
20231109,142900,10963210,10890,10890,10890,10890,0
20231109,142800,10963210,10890,10890,10890,10890,0
20231109,142700,10963210,10890,10890,10890,10890,0
20231109,142600,10963210,10890,10890,10890,10890,0
20231109,142500,10963210,10890,10890,10890,10890,0
20231109,142400,10963210,10890,10890,10890,10890,0
20231109,142300,10963210,10890,10890,10890,10890,0
20231109,142200,10963210,10890,10890,10890,10890,0
20231109,142100,10963210,10890,10890,10890,10890,0
20231109,142000,10963210,10890,10890,10890,10890,0
20231109,141900,10963210,10890,10890,10890,10890,0
20231109,141800,10963210,10890,10890,10890,10890,0
20231109,141700,10963210,10890,10890,10890,10890,0
20231109,141600,10963210,10890,10890,10890,10890,0
20231109,141500,10963210,10890,10890,10890,10890,0
20231109,141400,10963210,10890,10890,10890,10890,0
20231109,141300,10963210,10890,10890,10890,10890,0
20231109,141200,10963210,10890,10890,10890,10890,0
20231109,141100,10963210,10890,10890,10890,10890,0
20231109,141000,10963210,10890,10890,10890,10890,0
20231109,140900,10963210,10890,10890,10890,10890,0
20231109,140800,10963210,10890,10890,10890,10890,0
20231109,140700,10963210,10890,10890,10890,10890,0
20231109,140600,10963210,10890,10890,10890,10890,0
20231109,140500,10963210,10890,10890,10890,10890,0
20231109,140400,10963210,10890,10890,10890,10890,0
20231109,140300,10963210,10890,10890,10890,10890,0
20231109,140200,10963210,10890,10890,10890,10890,0
20231109,140100,10963210,10890,10890,10890,10890,0
20231109,140000,10963210,10890,10890,10890,10890,0
20231109,135900,10963210,10890,10890,10890,10890,0
20231109,135800,10963210,10890,10890,10890,10890,0
20231109,135700,10963210,10890,10890,10890,10890,0
20231109,135600,10963210,10890,10890,10890,10890,0
20231109,135500,10963210,10890,10890,10890,10890,50
20231109,135400,10418710,10890,10880,10890,10880,60
20231109,135300,9765410,10460,10460,10460,10460,10
20231109,135200,9660810,10460,10460,10460,10460,40
20231109,135100,9242410,10460,10460,10460,10460,0
20231109,135000,9242410,10460,10460,10460,10460,0
20231109,134900,9242410,10460,10460,10460,10460,50
20231109,134800,8719410,10890,10890,10890,10890,0
20231109,134700,8719410,10890,10890,10890,10890,0
20231109,134600,8719410,10890,10890,10890,10890,0
20231109,134500,8719410,10890,10890,10890,10890,0
20231109,134400,8719410,10890,10890,10890,10890,0
20231109,134300,8719410,10890,10890,10890,10890,0
20231109,134200,8719410,10890,10890,10890,10890,0
20231109,134100,8719410,10890,10890,10890,10890,0
20231109,134000,8719410,10890,10890,10890,10890,0
20231109,133900,8719410,10890,10890,10890,10890,0
20231109,133800,8719410,10890,10890,10890,10890,0
20231109,133700,8719410,10890,10890,10890,10890,0
20231109,133600,8719410,10890,10890,10890,10890,0
20231109,133500,8719410,10890,10890,10890,10890,0
20231109,133400,8719410,10890,10890,10890,10890,0
20231109,133300,8719410,10890,10890,10890,10890,0
20231109,133200,8719410,10890,10890,10890,10890,22
20231109,133100,8479830,10890,10850,10890,10850,130
20231109,133000,7067750,10850,10780,10850,10780,100
20231109,132900,5986670,10410,10410,10410,10410,0
20231109,132800,5986670,10410,10410,10410,10410,0
20231109,132700,5986670,10410,10410,10410,10410,0
20231109,132600,5986670,10410,10410,10410,10410,0
20231109,132500,5986670,10410,10410,10410,10410,0
20231109,132400,5986670,10410,10410,10410,10410,0
20231109,132300,5986670,10410,10410,10410,10410,0
20231109,132200,5986670,10410,10410,10410,10410,0
20231109,132100,5986670,10410,10410,10410,10410,0
20231109,132000,5986670,10410,10410,10410,10410,0
20231109,131900,5986670,10410,10410,10410,10410,0
20231109,131800,5986670,10410,10410,10410,10410,0
20231109,131700,5986670,10410,10410,10410,10410,0
20231109,131600,5986670,10410,10410,10410,10410,0
20231109,131500,5986670,10410,10410,10410,10410,0
20231109,131400,5986670,10410,10410,10410,10410,0
20231109,131300,5986670,10410,10410,10410,10410,0
20231109,131200,5986670,10410,10410,10410,10410,0
20231109,131100,5986670,10410,10410,10410,10410,0
20231109,131000,5986670,10410,10410,10410,10410,0
20231109,130900,5986670,10410,10410,10410,10410,0
20231109,130800,5986670,10410,10410,10410,10410,0
20231109,130700,5986670,10410,10410,10410,10410,0
20231109,130600,5986670,10410,10410,10410,10410,0
20231109,130500,5986670,10410,10410,10410,10410,0
20231109,130400,5986670,10410,10410,10410,10410,0
20231109,130300,5986670,10410,10410,10410,10410,0
20231109,130200,5986670,10410,10410,10410,10410,0
20231109,130100,5986670,10410,10410,10410,10410,0
20231109,130000,5986670,10410,10410,10410,10410,0
20231109,125900,5986670,10410,10410,10410,10410,0
20231109,125800,5986670,10410,10410,10410,10410,11
20231109,125700,5872160,10410,10410,10410,10410,36
20231109,125600,5497400,10390,10390,10390,10390,0
20231109,125500,5497400,10390,10390,10390,10390,0
20231109,125400,5497400,10390,10390,10390,10390,0
20231109,125300,5497400,10390,10390,10390,10390,0
20231109,125200,5497400,10390,10390,10390,10390,0
20231109,125100,5497400,10390,10390,10390,10390,0
20231109,125000,5497400,10390,10390,10390,10390,0
20231109,124900,5497400,10390,10390,10390,10390,0
20231109,124800,5497400,10390,10390,10390,10390,0
20231109,124700,5497400,10390,10390,10390,10390,0
20231109,124600,5497400,10390,10390,10390,10390,0
20231109,124500,5497400,10390,10390,10390,10390,0
20231109,124400,5497400,10390,10390,10390,10390,0
20231109,124300,5497400,10390,10390,10390,10390,0
20231109,124200,5497400,10390,10390,10390,10390,0
20231109,124100,5497400,10390,10390,10390,10390,0
20231109,124000,5497400,10390,10390,10390,10390,0
20231109,123900,5497400,10390,10390,10390,10390,0
20231109,123800,5497400,10390,10390,10390,10390,0
20231109,123700,5497400,10390,10390,10390,10390,0
20231109,123600,5497400,10390,10390,10390,10390,0
20231109,123500,5497400,10390,10390,10390,10390,0
20231109,123400,5497400,10390,10390,10390,10390,0
20231109,123300,5497400,10390,10390,10390,10390,0
20231109,123200,5497400,10390,10390,10390,10390,0
20231109,123100,5497400,10390,10390,10390,10390,0
20231109,123000,5497400,10390,10390,10390,10390,0
20231109,122900,5497400,10390,10390,10390,10390,0
20231109,122800,5497400,10390,10390,10390,10390,0
20231109,122700,5497400,10390,10390,10390,10390,0
20231109,122600,5497400,10390,10390,10390,10390,0
20231109,122500,5497400,10390,10390,10390,10390,0
20231109,122400,5497400,10390,10390,10390,10390,0
20231109,122300,5497400,10390,10390,10390,10390,0
20231109,122200,5497400,10390,10390,10390,10390,0
20231109,122100,5497400,10390,10390,10390,10390,0
20231109,122000,5497400,10390,10390,10390,10390,0
20231109,121900,5497400,10390,10390,10390,10390,0
20231109,121800,5497400,10390,10390,10390,10390,0
20231109,121700,5497400,10390,10390,10390,10390,0
20231109,121600,5497400,10390,10390,10390,10390,0
20231109,121500,5497400,10390,10390,10390,10390,0
20231109,121400,5497400,10390,10390,10390,10390,0
20231109,121300,5497400,10390,10390,10390,10390,0
20231109,121200,5497400,10390,10390,10390,10390,0
20231109,121100,5497400,10390,10390,10390,10390,0
20231109,121000,5497400,10390,10390,10390,10390,0
20231109,120900,5497400,10390,10390,10390,10390,0
20231109,120800,5497400,10390,10390,10390,10390,0
20231109,120700,5497400,10390,10390,10390,10390,0
20231109,120600,5497400,10390,10390,10390,10390,0
20231109,120500,5497400,10390,10390,10390,10390,0
20231109,120400,5497400,10390,10390,10390,10390,0
20231109,120300,5497400,10390,10390,10390,10390,0
20231109,120200,5497400,10390,10390,10390,10390,0
20231109,120100,5497400,10390,10390,10390,10390,0
20231109,120000,5497400,10390,10390,10390,10390,0
20231109,115900,5497400,10390,10390,10390,10390,0
20231109,115800,5497400,10390,10390,10390,10390,0
20231109,115700,5497400,10390,10390,10390,10390,0
20231109,115600,5497400,10390,10390,10390,10390,0
20231109,115500,5497400,10390,10390,10390,10390,0
20231109,115400,5497400,10390,10390,10390,10390,0
20231109,115300,5497400,10390,10390,10390,10390,0
20231109,115200,5497400,10390,10390,10390,10390,0
20231109,115100,5497400,10390,10390,10390,10390,0
20231109,115000,5497400,10390,10390,10390,10390,0
20231109,114900,5497400,10390,10390,10390,10390,0
20231109,114800,5497400,10390,10390,10390,10390,0
20231109,114700,5497400,10390,10390,10390,10390,0
20231109,114600,5497400,10390,10390,10390,10390,0
20231109,114500,5497400,10390,10390,10390,10390,0
20231109,114400,5497400,10390,10390,10390,10390,0
20231109,114300,5497400,10390,10390,10390,10390,0
20231109,114200,5497400,10390,10390,10390,10390,0
20231109,114100,5497400,10390,10390,10390,10390,0
20231109,114000,5497400,10390,10390,10390,10390,0
20231109,113900,5497400,10390,10390,10390,10390,0
20231109,113800,5497400,10390,10390,10390,10390,0
20231109,113700,5497400,10390,10390,10390,10390,0
20231109,113600,5497400,10390,10390,10390,10390,0
20231109,113500,5497400,10390,10390,10390,10390,0
20231109,113400,5497400,10390,10390,10390,10390,0
20231109,113300,5497400,10390,10390,10390,10390,0
20231109,113200,5497400,10390,10390,10390,10390,0
20231109,113100,5497400,10390,10390,10390,10390,0
20231109,113000,5497400,10390,10390,10390,10390,0
20231109,112900,5497400,10390,10390,10390,10390,0
20231109,112800,5497400,10390,10390,10390,10390,0
20231109,112700,5497400,10390,10390,10390,10390,0
20231109,112600,5497400,10390,10390,10390,10390,0
20231109,112500,5497400,10390,10390,10390,10390,0
20231109,112400,5497400,10390,10390,10390,10390,0
20231109,112300,5497400,10390,10390,10390,10390,0
20231109,112200,5497400,10390,10390,10390,10390,0
20231109,112100,5497400,10390,10390,10390,10390,0
20231109,112000,5497400,10390,10390,10390,10390,0
20231109,111900,5497400,10390,10390,10390,10390,0
20231109,111800,5497400,10390,10390,10390,10390,0
20231109,111700,5497400,10390,10390,10390,10390,0
20231109,111600,5497400,10390,10390,10390,10390,0
20231109,111500,5497400,10390,10390,10390,10390,0
20231109,111400,5497400,10390,10390,10390,10390,0
20231109,111300,5497400,10390,10390,10390,10390,0
20231109,111200,5497400,10390,10390,10390,10390,0
20231109,111100,5497400,10390,10390,10390,10390,0
20231109,111000,5497400,10390,10390,10390,10390,0
20231109,110900,5497400,10390,10390,10390,10390,0
20231109,110800,5497400,10390,10390,10390,10390,0
20231109,110700,5497400,10390,10390,10390,10390,0
20231109,110600,5497400,10390,10390,10390,10390,0
20231109,110500,5497400,10390,10390,10390,10390,0
20231109,110400,5497400,10390,10390,10390,10390,0
20231109,110300,5497400,10390,10390,10390,10390,0
20231109,110200,5497400,10390,10390,10390,10390,0
20231109,110100,5497400,10390,10390,10390,10390,0
20231109,110000,5497400,10390,10390,10390,10390,0
20231109,105900,5497400,10390,10390,10390,10390,0
20231109,105800,5497400,10390,10390,10390,10390,0
20231109,105700,5497400,10390,10390,10390,10390,0
20231109,105600,5497400,10390,10390,10390,10390,0
20231109,105500,5497400,10390,10390,10390,10390,0
20231109,105400,5497400,10390,10390,10390,10390,0
20231109,105300,5497400,10390,10390,10390,10390,0
20231109,105200,5497400,10390,10390,10390,10390,0
20231109,105100,5497400,10390,10390,10390,10390,0
20231109,105000,5497400,10390,10390,10390,10390,0
20231109,104900,5497400,10390,10390,10390,10390,0
20231109,104800,5497400,10390,10390,10390,10390,0
20231109,104700,5497400,10390,10390,10390,10390,0
20231109,104600,5497400,10390,10390,10390,10390,0
20231109,104500,5497400,10390,10390,10390,10390,0
20231109,104400,5497400,10390,10390,10390,10390,0
20231109,104300,5497400,10390,10390,10390,10390,0
20231109,104200,5497400,10390,10390,10390,10390,165
20231109,104100,3783050,10390,10390,10390,10390,0
20231109,104000,3783050,10390,10390,10390,10390,5
20231109,103900,3731100,10500,10500,10500,10500,0
20231109,103800,3731100,10500,10500,10500,10500,0
20231109,103700,3731100,10500,10500,10500,10500,0
20231109,103600,3731100,10500,10500,10500,10500,0
20231109,103500,3731100,10500,10500,10500,10500,0
20231109,103400,3731100,10500,10500,10500,10500,0
20231109,103300,3731100,10500,10500,10500,10500,0
20231109,103200,3731100,10500,10500,10500,10500,0
20231109,103100,3731100,10500,10500,10500,10500,0
20231109,103000,3731100,10500,10500,10500,10500,0
20231109,102900,3731100,10500,10500,10500,10500,0
20231109,102800,3731100,10500,10500,10500,10500,0
20231109,102700,3731100,10500,10500,10500,10500,0
20231109,102600,3731100,10500,10500,10500,10500,0
20231109,102500,3731100,10500,10500,10500,10500,0
20231109,102400,3731100,10500,10500,10500,10500,0
20231109,102300,3731100,10500,10500,10500,10500,0
20231109,102200,3731100,10500,10500,10500,10500,0
20231109,102100,3731100,10500,10500,10500,10500,0
20231109,102000,3731100,10500,10500,10500,10500,0
20231109,101900,3731100,10500,10500,10500,10500,0
20231109,101800,3731100,10500,10500,10500,10500,0
20231109,101700,3731100,10500,10500,10500,10500,0
20231109,101600,3731100,10500,10500,10500,10500,0
20231109,101500,3731100,10500,10500,10500,10500,0
20231109,101400,3731100,10500,10500,10500,10500,0
20231109,101300,3731100,10500,10500,10500,10500,0
20231109,101200,3731100,10500,10500,10500,10500,0
20231109,101100,3731100,10500,10500,10500,10500,0
20231109,101000,3731100,10500,10500,10500,10500,0
20231109,100900,3731100,10500,10500,10500,10500,0
20231109,100800,3731100,10500,10500,10500,10500,0
20231109,100700,3731100,10500,10500,10500,10500,0
20231109,100600,3731100,10500,10500,10500,10500,0
20231109,100500,3731100,10500,10500,10500,10500,0
20231109,100400,3731100,10500,10500,10500,10500,0
20231109,100300,3731100,10500,10500,10500,10500,0
20231109,100200,3731100,10500,10500,10500,10500,0
20231109,100100,3731100,10500,10500,10500,10500,0
20231109,100000,3731100,10500,10500,10500,10500,0
20231109,095900,3731100,10500,10500,10500,10500,0
20231109,095800,3731100,10500,10500,10500,10500,0
20231109,095700,3731100,10500,10500,10500,10500,0
20231109,095600,3731100,10500,10500,10500,10500,0
20231109,095500,3731100,10500,10500,10500,10500,0
20231109,095400,3731100,10500,10500,10500,10500,0
20231109,095300,3731100,10500,10500,10500,10500,0
20231109,095200,3731100,10500,10500,10500,10500,0
20231109,095100,3731100,10500,10500,10500,10500,0
20231109,095000,3731100,10500,10500,10500,10500,0
20231109,094900,3731100,10500,10500,10500,10500,0
20231109,094800,3731100,10500,10500,10500,10500,0
20231109,094700,3731100,10500,10500,10500,10500,0
20231109,094600,3731100,10500,10500,10500,10500,0
20231109,094500,3731100,10500,10500,10500,10500,0
20231109,094400,3731100,10500,10500,10500,10500,0
20231109,094300,3731100,10500,10500,10500,10500,0
20231109,094200,3731100,10500,10500,10500,10500,0
20231109,094100,3731100,10500,10500,10500,10500,0
20231109,094000,3731100,10500,10500,10500,10500,0
20231109,093900,3731100,10500,10500,10500,10500,0
20231109,093800,3731100,10500,10500,10500,10500,2
20231109,093700,3710100,10600,10600,10600,10600,0
20231109,093600,3710100,10600,10600,10600,10600,0
20231109,093500,3710100,10600,10600,10600,10600,0
20231109,093400,3710100,10600,10600,10600,10600,0
20231109,093300,3710100,10600,10600,10600,10600,0
20231109,093200,3710100,10600,10600,10600,10600,0
20231109,093100,3710100,10600,10600,10600,10600,0
20231109,093000,3710100,10600,10600,10600,10600,0
20231109,092900,3710100,10600,10610,10610,10600,350
20231109,092800,0,10700,10700,10700,10700,0
20231109,092700,0,10700,10700,10700,10700,0
20231109,092600,0,10700,10700,10700,10700,0
20231109,092500,0,10700,10700,10700,10700,0
20231109,092400,0,10700,10700,10700,10700,0
20231109,092300,0,10700,10700,10700,10700,0
20231109,092200,0,10700,10700,10700,10700,0
20231109,092100,0,10700,10700,10700,10700,0
20231109,092000,0,10700,10700,10700,10700,0
20231109,091900,0,10700,10700,10700,10700,0
20231109,091800,0,10700,10700,10700,10700,0
20231109,091700,0,10700,10700,10700,10700,0
20231109,091600,0,10700,10700,10700,10700,0
20231109,091500,0,10700,10700,10700,10700,0
20231109,091400,0,10700,10700,10700,10700,0
20231109,091300,0,10700,10700,10700,10700,0
20231109,091200,0,10700,10700,10700,10700,0
20231109,091100,0,10700,10700,10700,10700,0
20231109,091000,0,10700,10700,10700,10700,0
20231109,090900,0,10700,10700,10700,10700,0
20231109,090800,0,10700,10700,10700,10700,0
20231109,090700,0,10700,10700,10700,10700,0
20231109,090600,0,10700,10700,10700,10700,0
20231109,090500,0,10700,10700,10700,10700,0
20231109,090400,0,10700,10700,10700,10700,0
20231109,090300,0,10700,10700,10700,10700,0
20231109,090200,0,10700,10700,10700,10700,0
20231109,090100,0,10700,10700,10700,10700,0
20231109,090000,0,10700,10700,10700,10700,0