KissMeData/004890/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,184200,180717100,47950,47950,47950,47950,22
20231121,184100,180717100,47950,47950,47950,47950,0
20231121,184000,180717100,47950,47950,47950,47950,0
20231121,183900,180717100,47950,47950,47950,47950,0
20231121,183800,180717100,47950,47950,47950,47950,0
20231121,183700,180717100,47950,47950,47950,47950,0
20231121,183600,180717100,47950,47950,47950,47950,0
20231121,183500,180717100,47950,47950,47950,47950,0
20231121,183400,180717100,47950,47950,47950,47950,0
20231121,183300,180717100,47950,47950,47950,47950,0
20231121,183200,180717100,47950,47950,47950,47950,0
20231121,183100,180717100,47950,47950,47950,47950,0
20231121,183000,180717100,47950,47950,47950,47950,0
20231121,182900,180717100,47950,47950,47950,47950,0
20231121,182800,180717100,47950,47950,47950,47950,0
20231121,182700,180717100,47950,47950,47950,47950,0
20231121,182600,180717100,47950,47950,47950,47950,0
20231121,182500,180717100,47950,47950,47950,47950,0
20231121,182400,180717100,47950,47950,47950,47950,0
20231121,182300,180717100,47950,47950,47950,47950,0
20231121,182200,180717100,47950,47950,47950,47950,0
20231121,182100,180717100,47950,47950,47950,47950,0
20231121,182000,180717100,47950,47950,47950,47950,0
20231121,181900,180717100,47950,47950,47950,47950,0
20231121,181800,180717100,47950,47950,47950,47950,0
20231121,181700,180717100,47950,47950,47950,47950,0
20231121,181600,180717100,47950,47950,47950,47950,0
20231121,181500,180717100,47950,47950,47950,47950,0
20231121,181400,180717100,47950,47950,47950,47950,0
20231121,181300,180717100,47950,47950,47950,47950,0
20231121,181200,180717100,47950,47950,47950,47950,22
20231121,181100,180717100,47950,47950,47950,47950,0
20231121,181000,180717100,47950,47950,47950,47950,0
20231121,180900,180717100,47950,47950,47950,47950,0
20231121,180800,180717100,47950,47950,47950,47950,0
20231121,180700,180717100,47950,47950,47950,47950,0
20231121,180600,180717100,47950,47950,47950,47950,0
20231121,180500,180717100,47950,47950,47950,47950,0
20231121,180400,180717100,47950,47950,47950,47950,0
20231121,180300,180717100,47950,47950,47950,47950,0
20231121,180200,180717100,47950,47950,47950,47950,0
20231121,180100,180717100,47950,47950,47950,47950,0
20231121,180000,180717100,47950,47950,47950,47950,0
20231121,175900,180717100,47950,47950,47950,47950,0
20231121,175800,180717100,47950,47950,47950,47950,0
20231121,175700,180717100,47950,47950,47950,47950,0
20231121,175600,180717100,47950,47950,47950,47950,0
20231121,175500,180717100,47950,47950,47950,47950,0
20231121,175400,180717100,47950,47950,47950,47950,0
20231121,175300,180717100,47950,47950,47950,47950,0
20231121,175200,180717100,47950,47950,47950,47950,0
20231121,175100,180717100,47950,47950,47950,47950,0
20231121,175000,180717100,47950,47950,47950,47950,0
20231121,174900,180717100,47950,47950,47950,47950,0
20231121,174800,180717100,47950,47950,47950,47950,0
20231121,174700,180717100,47950,47950,47950,47950,0
20231121,174600,180717100,47950,47950,47950,47950,0
20231121,174500,180717100,47950,47950,47950,47950,0
20231121,174400,180717100,47950,47950,47950,47950,0
20231121,174300,180717100,47950,47950,47950,47950,0
20231121,174200,180717100,47950,47950,47950,47950,22
20231121,174100,180717100,47950,47950,47950,47950,0
20231121,174000,180717100,47950,47950,47950,47950,0
20231121,173900,180717100,47950,47950,47950,47950,0
20231121,173800,180717100,47950,47950,47950,47950,0
20231121,173700,180717100,47950,47950,47950,47950,0
20231121,173600,180717100,47950,47950,47950,47950,0
20231121,173500,180717100,47950,47950,47950,47950,0
20231121,173400,180717100,47950,47950,47950,47950,0
20231121,173300,180717100,47950,47950,47950,47950,0
20231121,173200,180717100,47950,47950,47950,47950,0
20231121,173100,180717100,47950,47950,47950,47950,0
20231121,173000,180717100,47950,47950,47950,47950,0
20231121,172900,180717100,47950,47950,47950,47950,0
20231121,172800,180717100,47950,47950,47950,47950,0
20231121,172700,180717100,47950,47950,47950,47950,0
20231121,172600,180717100,47950,47950,47950,47950,0
20231121,172500,180717100,47950,47950,47950,47950,0
20231121,172400,180717100,47950,47950,47950,47950,0
20231121,172300,180717100,47950,47950,47950,47950,0
20231121,172200,180717100,47950,47950,47950,47950,0
20231121,172100,180717100,47950,47950,47950,47950,0
20231121,172000,180717100,47950,47950,47950,47950,0
20231121,171900,180717100,47950,47950,47950,47950,0
20231121,171800,180717100,47950,47950,47950,47950,0
20231121,171700,180717100,47950,47950,47950,47950,0
20231121,171600,180717100,47950,47950,47950,47950,0
20231121,171500,180717100,47950,47950,47950,47950,0
20231121,171400,180717100,47950,47950,47950,47950,0
20231121,171300,180717100,47950,47950,47950,47950,0
20231121,171200,180717100,47950,47950,47950,47950,22
20231121,171100,180717100,47950,47950,47950,47950,0
20231121,171000,180717100,47950,47950,47950,47950,0
20231121,170900,180717100,47950,47950,47950,47950,0
20231121,170800,180717100,47950,47950,47950,47950,0
20231121,170700,180717100,47950,47950,47950,47950,0
20231121,170600,180717100,47950,47950,47950,47950,0
20231121,170500,180717100,47950,47950,47950,47950,0
20231121,170400,180717100,47950,47950,47950,47950,0
20231121,170300,180717100,47950,47950,47950,47950,0
20231121,170200,180717100,47950,47950,47950,47950,0
20231121,170100,180717100,47950,47950,47950,47950,0
20231121,170000,180717100,47950,47950,47950,47950,0
20231121,165900,180717100,47950,47950,47950,47950,0
20231121,165800,180717100,47950,47950,47950,47950,0
20231121,165700,180717100,47950,47950,47950,47950,0
20231121,165600,180717100,47950,47950,47950,47950,0
20231121,165500,180717100,47950,47950,47950,47950,0
20231121,165400,180717100,47950,47950,47950,47950,0
20231121,165300,180717100,47950,47950,47950,47950,0
20231121,165200,180717100,47950,47950,47950,47950,0
20231121,165100,180717100,47950,47950,47950,47950,0
20231121,165000,180717100,47950,47950,47950,47950,0
20231121,164900,180717100,47950,47950,47950,47950,0
20231121,164800,180717100,47950,47950,47950,47950,0
20231121,164700,180717100,47950,47950,47950,47950,0
20231121,164600,180717100,47950,47950,47950,47950,0
20231121,164500,180717100,47950,47950,47950,47950,0
20231121,164400,180717100,47950,47950,47950,47950,0
20231121,164300,180717100,47950,47950,47950,47950,0
20231121,164200,180717100,47950,47950,47950,47950,22
20231121,164100,180717100,47950,47950,47950,47950,0
20231121,164000,180717100,47950,47950,47950,47950,0
20231121,163900,180717100,47950,47950,47950,47950,0
20231121,163800,180717100,47950,47950,47950,47950,0
20231121,163700,180717100,47950,47950,47950,47950,0
20231121,163600,180717100,47950,47950,47950,47950,0
20231121,163500,180717100,47950,47950,47950,47950,0
20231121,163400,180717100,47950,47950,47950,47950,0
20231121,163300,180717100,47950,47950,47950,47950,0
20231121,163200,180717100,47950,47950,47950,47950,0
20231121,163100,180717100,47950,47950,47950,47950,0
20231121,163000,180717100,47950,47950,47950,47950,0
20231121,162900,180717100,47950,47950,47950,47950,0
20231121,162800,180717100,47950,47950,47950,47950,0
20231121,162700,180717100,47950,47950,47950,47950,0
20231121,162600,180717100,47950,47950,47950,47950,0
20231121,162500,180717100,47950,47950,47950,47950,0
20231121,162400,180717100,47950,47950,47950,47950,0
20231121,162300,180717100,47950,47950,47950,47950,0
20231121,162200,180717100,47950,47950,47950,47950,0
20231121,162100,180717100,47950,47950,47950,47950,0
20231121,162000,180717100,47950,47950,47950,47950,0
20231121,161900,180717100,47950,47950,47950,47950,0
20231121,161800,180717100,47950,47950,47950,47950,0
20231121,161700,180717100,47950,47950,47950,47950,0
20231121,161600,180717100,47950,47950,47950,47950,0
20231121,161500,180717100,47950,47950,47950,47950,0
20231121,161400,180717100,47950,47950,47950,47950,0
20231121,161300,180717100,47950,47950,47950,47950,0
20231121,161200,180717100,47950,47950,47950,47950,22
20231121,161100,180717100,47950,47950,47950,47950,0
20231121,161000,180717100,47950,47950,47950,47950,0
20231121,160900,180717100,47950,47950,47950,47950,0
20231121,160800,180717100,47950,47950,47950,47950,0
20231121,160700,180717100,47950,47950,47950,47950,0
20231121,160600,180717100,47950,47950,47950,47950,0
20231121,160500,180717100,47950,47950,47950,47950,0
20231121,160400,180717100,47950,47950,47950,47950,0
20231121,160300,180717100,47950,47950,47950,47950,0
20231121,160200,180717100,47950,47950,47950,47950,0
20231121,160100,180717100,47950,47950,47950,47950,0
20231121,160000,180717100,47950,47950,47950,47950,0
20231121,155900,180717100,47950,47950,47950,47950,0
20231121,155800,180717100,47950,47950,47950,47950,0
20231121,155700,180717100,47950,47950,47950,47950,0
20231121,155600,180717100,47950,47950,47950,47950,0
20231121,155500,180717100,47950,47950,47950,47950,0
20231121,155400,180717100,47950,47950,47950,47950,0
20231121,155300,180717100,47950,47950,47950,47950,0
20231121,155200,180717100,47950,47950,47950,47950,0
20231121,155100,180717100,47950,47950,47950,47950,0
20231121,155000,180717100,47950,47950,47950,47950,0
20231121,154900,180717100,47950,47950,47950,47950,0
20231121,154800,180717100,47950,47950,47950,47950,0
20231121,154700,180717100,47950,47950,47950,47950,0
20231121,154600,180717100,47950,47950,47950,47950,0
20231121,154500,180717100,47950,47950,47950,47950,0
20231121,154400,180717100,47950,47950,47950,47950,0
20231121,154300,180717100,47950,47950,47950,47950,0
20231121,154200,180717100,47950,47950,47950,47950,22
20231121,154100,180717100,47950,47950,47950,47950,0
20231121,154000,180717100,47950,47950,47950,47950,0
20231121,153900,180717100,47950,47950,47950,47950,0
20231121,153800,180717100,47950,47950,47950,47950,0
20231121,153700,180717100,47950,47950,47950,47950,0
20231121,153600,180717100,47950,47950,47950,47950,0
20231121,153500,180717100,47950,47950,47950,47950,0
20231121,153400,180717100,47950,47950,47950,47950,0
20231121,153300,180717100,47950,47950,47950,47950,0
20231121,153200,180717100,47950,47950,47950,47950,0
20231121,153100,180717100,47950,47950,47950,47950,0
20231121,153000,180717100,47950,47950,47950,47950,22
20231121,152900,179662200,47750,47750,47750,47750,0
20231121,152800,179662200,47750,47750,47750,47750,0
20231121,152700,179662200,47750,47750,47750,47750,0
20231121,152600,179662200,47750,47750,47750,47750,0
20231121,152500,179662200,47750,47750,47750,47750,0
20231121,152400,179662200,47750,47750,47750,47750,0
20231121,152300,179662200,47750,47750,47750,47750,0
20231121,152200,179662200,47750,47750,47750,47750,0
20231121,152100,179662200,47750,47750,47750,47750,0
20231121,152000,179662200,47750,47750,47750,47750,0
20231121,151900,179662200,47750,47850,47850,47750,97
20231121,151800,175025500,47850,47850,47850,47850,7
20231121,151700,174690550,47850,47850,47850,47850,0
20231121,151600,174690550,47850,47850,47850,47850,6
20231121,151500,174403450,47850,47900,47900,47850,95
20231121,151400,169856950,47900,47900,47900,47900,0
20231121,151300,169856950,47900,47900,47900,47900,3
20231121,151200,169713250,47900,47900,47900,47900,0
20231121,151100,169713250,47900,47900,47900,47900,1
20231121,151000,169665350,47900,47900,47900,47900,4
20231121,150900,169473750,47950,47950,47950,47950,0
20231121,150800,169473750,47950,47950,47950,47950,0
20231121,150700,169473750,47950,47950,47950,47950,0
20231121,150600,169473750,47950,47950,47950,47950,2
20231121,150500,169377850,47950,47950,47950,47950,2
20231121,150400,169281950,47900,47900,47900,47900,0
20231121,150300,169281950,47900,47900,47900,47900,0
20231121,150200,169281950,47900,47900,47900,47900,0
20231121,150100,169281950,47900,47900,47900,47900,0
20231121,150000,169281950,47900,48000,48000,47900,4
20231121,145900,169090250,47900,47900,47900,47900,10
20231121,145800,168611250,47900,47900,47900,47900,0
20231121,145700,168611250,47900,47900,47900,47900,0
20231121,145600,168611250,47900,47900,47900,47900,0
20231121,145500,168611250,47900,47900,47900,47900,0
20231121,145400,168611250,47900,47900,47900,47900,0
20231121,145300,168611250,47900,47900,47900,47900,0
20231121,145200,168611250,47900,47900,47900,47900,18
20231121,145100,167749050,48000,48000,48000,48000,0
20231121,145000,167749050,48000,48000,48000,48000,0
20231121,144900,167749050,48000,48000,48000,48000,0
20231121,144800,167749050,48000,48000,48000,48000,0
20231121,144700,167749050,48000,48000,48000,48000,0
20231121,144600,167749050,48000,48000,48000,48000,2
20231121,144500,167653050,48000,48000,48000,48000,8
20231121,144400,167269050,48000,48000,48000,48000,2
20231121,144300,167173050,48000,48000,48000,48000,0
20231121,144200,167173050,48000,48000,48000,48000,0
20231121,144100,167173050,48000,48000,48000,48000,0
20231121,144000,167173050,48000,48000,48000,48000,1
20231121,143900,167125050,47950,47950,47950,47950,0
20231121,143800,167125050,47950,47950,47950,47950,2
20231121,143700,167029150,47900,47900,47900,47900,0
20231121,143600,167029150,47900,47900,47900,47900,0
20231121,143500,167029150,47900,47900,47900,47900,0
20231121,143400,167029150,47900,47900,47900,47900,0
20231121,143300,167029150,47900,47900,47900,47900,0
20231121,143200,167029150,47900,47900,47900,47900,0
20231121,143100,167029150,47900,47900,47900,47900,0
20231121,143000,167029150,47900,47900,47900,47900,0
20231121,142900,167029150,47900,47900,47900,47900,30
20231121,142800,165592150,47900,47900,47900,47900,0
20231121,142700,165592150,47900,47900,47900,47900,0
20231121,142600,165592150,47900,47900,47900,47900,0
20231121,142500,165592150,47900,47900,47900,47900,0
20231121,142400,165592150,47900,47900,47900,47900,5
20231121,142300,165352650,48000,48000,48000,48000,0
20231121,142200,165352650,48000,48000,48000,48000,0
20231121,142100,165352650,48000,48000,48000,48000,0
20231121,142000,165352650,48000,48000,48000,48000,10
20231121,141900,164872650,48000,48000,48000,48000,0
20231121,141800,164872650,48000,48000,48000,48000,0
20231121,141700,164872650,48000,48000,48000,48000,0
20231121,141600,164872650,48000,48000,48000,48000,1
20231121,141500,164824650,48000,48000,48000,48000,0
20231121,141400,164824650,48000,48000,48000,48000,0
20231121,141300,164824650,48000,48000,48000,48000,0
20231121,141200,164824650,48000,48000,48000,48000,0
20231121,141100,164824650,48000,48000,48000,48000,0
20231121,141000,164824650,48000,48000,48000,48000,0
20231121,140900,164824650,48000,48000,48000,48000,0
20231121,140800,164824650,48000,48000,48000,48000,0
20231121,140700,164824650,48000,48000,48000,48000,0
20231121,140600,164824650,48000,48000,48000,48000,1
20231121,140500,164776650,47950,47950,47950,47950,0
20231121,140400,164776650,47950,47950,47950,47950,0
20231121,140300,164776650,47950,47950,47950,47950,0
20231121,140200,164776650,47950,47950,47950,47950,0
20231121,140100,164776650,47950,47950,47950,47950,0
20231121,140000,164776650,47950,47950,47950,47950,0
20231121,135900,164776650,47950,47950,47950,47950,0
20231121,135800,164776650,47950,47950,47950,47950,0
20231121,135700,164776650,47950,47950,47950,47950,0
20231121,135600,164776650,47950,47950,47950,47950,0
20231121,135500,164776650,47950,47950,47950,47950,0
20231121,135400,164776650,47950,47950,47950,47950,0
20231121,135300,164776650,47950,47950,47950,47950,0
20231121,135200,164776650,47950,47950,47950,47950,0
20231121,135100,164776650,47950,47950,47950,47950,0
20231121,135000,164776650,47950,47950,47950,47950,0
20231121,134900,164776650,47950,47950,47950,47950,10
20231121,134800,164297150,47900,47950,47950,47900,37
20231121,134700,162523350,47950,47950,47950,47950,10
20231121,134600,162043850,47900,47900,47900,47900,0
20231121,134500,162043850,47900,47900,47900,47900,0
20231121,134400,162043850,47900,47900,47900,47900,0
20231121,134300,162043850,47900,47900,47900,47900,0
20231121,134200,162043850,47900,47900,47900,47900,0
20231121,134100,162043850,47900,47900,47900,47900,0
20231121,134000,162043850,47900,47900,47900,47900,0
20231121,133900,162043850,47900,47900,47900,47900,0
20231121,133800,162043850,47900,47900,47900,47900,0
20231121,133700,162043850,47900,47900,47900,47900,0
20231121,133600,162043850,47900,47900,47900,47900,0
20231121,133500,162043850,47900,47900,47900,47900,0
20231121,133400,162043850,47900,47900,47900,47900,0
20231121,133300,162043850,47900,47900,47900,47900,0
20231121,133200,162043850,47900,47900,47900,47900,0
20231121,133100,162043850,47900,47900,47900,47900,0
20231121,133000,162043850,47900,47900,47900,47900,0
20231121,132900,162043850,47900,47900,47900,47900,0
20231121,132800,162043850,47900,47900,47900,47900,0
20231121,132700,162043850,47900,47900,47900,47900,0
20231121,132600,162043850,47900,47950,47950,47900,25
20231121,132500,160845800,47950,47950,47950,47950,0
20231121,132400,160845800,47950,47950,47950,47950,0
20231121,132300,160845800,47950,47950,47950,47950,0
20231121,132200,160845800,47950,47950,47950,47950,0
20231121,132100,160845800,47950,47950,47950,47950,0
20231121,132000,160845800,47950,47950,47950,47950,0
20231121,131900,160845800,47950,47950,47950,47950,1
20231121,131800,160797850,47950,47950,47950,47950,0
20231121,131700,160797850,47950,47950,47950,47950,0
20231121,131600,160797850,47950,47950,47950,47950,0
20231121,131500,160797850,47950,47950,47950,47950,0
20231121,131400,160797850,47950,47950,47950,47950,0
20231121,131300,160797850,47950,47950,47950,47950,0
20231121,131200,160797850,47950,47950,47950,47950,0
20231121,131100,160797850,47950,47950,47950,47950,0
20231121,131000,160797850,47950,47950,47950,47950,0
20231121,130900,160797850,47950,47950,47950,47950,0
20231121,130800,160797850,47950,47950,47950,47950,0
20231121,130700,160797850,47950,47950,47950,47950,0
20231121,130600,160797850,47950,47950,47950,47950,17
20231121,130500,159982700,48000,48000,48000,47950,32
20231121,130400,158446800,48000,48000,48000,48000,0
20231121,130300,158446800,48000,48000,48000,48000,2
20231121,130200,158350800,48000,48000,48000,48000,0
20231121,130100,158350800,48000,48000,48000,48000,4
20231121,130000,158158800,48000,48000,48000,48000,2
20231121,125900,158062800,48050,48050,48050,48050,0
20231121,125800,158062800,48050,48050,48050,48050,0
20231121,125700,158062800,48050,48050,48050,48050,0
20231121,125600,158062800,48050,48050,48050,48050,0
20231121,125500,158062800,48050,48050,48050,48050,0
20231121,125400,158062800,48050,48050,48050,48050,0
20231121,125300,158062800,48050,48050,48050,48050,0
20231121,125200,158062800,48050,48050,48050,48050,0
20231121,125100,158062800,48050,48050,48050,48050,0
20231121,125000,158062800,48050,48050,48050,48050,2
20231121,124900,157966700,48000,48000,48050,48000,3
20231121,124800,157822650,47950,47950,47950,47950,0
20231121,124700,157822650,47950,47950,47950,47950,16
20231121,124600,157055450,48000,48000,48000,48000,0
20231121,124500,157055450,48000,48000,48000,48000,0
20231121,124400,157055450,48000,48000,48000,48000,0
20231121,124300,157055450,48000,48000,48000,48000,0
20231121,124200,157055450,48000,48000,48000,48000,0
20231121,124100,157055450,48000,48000,48000,48000,0
20231121,124000,157055450,48000,48000,48000,48000,0
20231121,123900,157055450,48000,48000,48000,48000,0
20231121,123800,157055450,48000,48000,48000,48000,0
20231121,123700,157055450,48000,48000,48000,48000,0
20231121,123600,157055450,48000,48000,48000,48000,0
20231121,123500,157055450,48000,48000,48000,48000,0
20231121,123400,157055450,48000,48000,48000,48000,0
20231121,123300,157055450,48000,48000,48000,48000,0
20231121,123200,157055450,48000,48000,48000,48000,88
20231121,123100,152831450,48050,48050,48050,48050,0
20231121,123000,152831450,48050,48050,48050,48050,0
20231121,122900,152831450,48050,48050,48050,48050,0
20231121,122800,152831450,48050,48050,48050,48050,0
20231121,122700,152831450,48050,48050,48050,48050,0
20231121,122600,152831450,48050,48050,48050,48050,0
20231121,122500,152831450,48050,48050,48050,48050,12
20231121,122400,152254850,48050,48050,48050,48050,108
20231121,122300,147065450,48000,48000,48000,48000,5
20231121,122200,146825450,48000,48000,48000,48000,0
20231121,122100,146825450,48000,48000,48000,48000,0
20231121,122000,146825450,48000,48000,48000,48000,0
20231121,121900,146825450,48000,48000,48000,48000,0
20231121,121800,146825450,48000,48000,48000,48000,0
20231121,121700,146825450,48000,48000,48000,48000,0
20231121,121600,146825450,48000,48000,48000,48000,0
20231121,121500,146825450,48000,48000,48000,48000,118
20231121,121400,141161450,48000,48000,48000,48000,0
20231121,121300,141161450,48000,48000,48000,48000,0
20231121,121200,141161450,48000,48000,48000,48000,0
20231121,121100,141161450,48000,48000,48000,48000,0
20231121,121000,141161450,48000,48000,48000,48000,0
20231121,120900,141161450,48000,48000,48000,48000,0
20231121,120800,141161450,48000,48000,48000,48000,34
20231121,120700,139529450,48150,48150,48150,48150,0
20231121,120600,139529450,48150,48150,48150,48150,0
20231121,120500,139529450,48150,48150,48150,48150,0
20231121,120400,139529450,48150,48150,48150,48150,0
20231121,120300,139529450,48150,48150,48150,48150,0
20231121,120200,139529450,48150,48150,48150,48150,0
20231121,120100,139529450,48150,48150,48150,48150,0
20231121,120000,139529450,48150,48150,48150,48150,0
20231121,115900,139529450,48150,48150,48150,48150,0
20231121,115800,139529450,48150,48150,48150,48150,0
20231121,115700,139529450,48150,48150,48150,48150,0
20231121,115600,139529450,48150,48150,48150,48150,0
20231121,115500,139529450,48150,48150,48150,48150,0
20231121,115400,139529450,48150,48150,48150,48150,0
20231121,115300,139529450,48150,48150,48150,48150,0
20231121,115200,139529450,48150,48150,48150,48150,0
20231121,115100,139529450,48150,48150,48150,48150,1
20231121,115000,139481300,48050,48050,48050,48050,0
20231121,114900,139481300,48050,48050,48050,48050,0
20231121,114800,139481300,48050,48050,48050,48050,1
20231121,114700,139433250,48050,48050,48050,48050,1
20231121,114600,139385200,48100,48100,48100,48100,0
20231121,114500,139385200,48100,48100,48100,48100,0
20231121,114400,139385200,48100,48100,48100,48100,0
20231121,114300,139385200,48100,48100,48100,48100,1
20231121,114200,139337100,48100,48100,48100,48100,0
20231121,114100,139337100,48100,48100,48100,48100,0
20231121,114000,139337100,48100,48100,48100,48100,0
20231121,113900,139337100,48100,48100,48100,48100,0
20231121,113800,139337100,48100,48100,48100,48100,0
20231121,113700,139337100,48100,48100,48100,48100,0
20231121,113600,139337100,48100,48100,48100,48100,0
20231121,113500,139337100,48100,48100,48100,48100,0
20231121,113400,139337100,48100,48100,48100,48100,0
20231121,113300,139337100,48100,48100,48100,48100,0
20231121,113200,139337100,48100,48100,48100,48100,0
20231121,113100,139337100,48100,48100,48100,48100,0
20231121,113000,139337100,48100,48100,48100,48100,0
20231121,112900,139337100,48100,48100,48100,48100,0
20231121,112800,139337100,48100,48100,48100,48100,43
20231121,112700,137268800,48100,48100,48100,48100,0
20231121,112600,137268800,48100,48100,48100,48100,0
20231121,112500,137268800,48100,48100,48100,48100,0
20231121,112400,137268800,48100,48100,48100,48100,0
20231121,112300,137268800,48100,48100,48100,48100,0
20231121,112200,137268800,48100,48100,48100,48100,0
20231121,112100,137268800,48100,48100,48100,48100,6
20231121,112000,136980200,48100,48100,48100,48100,0
20231121,111900,136980200,48100,48100,48100,48100,0
20231121,111800,136980200,48100,48100,48100,48100,0
20231121,111700,136980200,48100,48100,48100,48100,0
20231121,111600,136980200,48100,48100,48100,48100,0
20231121,111500,136980200,48100,48100,48100,48100,0
20231121,111400,136980200,48100,48100,48100,48100,0
20231121,111300,136980200,48100,48100,48100,48100,10
20231121,111200,136499200,48200,48200,48200,48200,0
20231121,111100,136499200,48200,48100,48200,48100,2071
20231121,111000,36883900,48150,48150,48150,48150,0
20231121,110900,36883900,48150,48150,48150,48150,41
20231121,110800,34909750,48150,48150,48150,48150,0
20231121,110700,34909750,48150,48150,48150,48150,0
20231121,110600,34909750,48150,48150,48150,48150,0
20231121,110500,34909750,48150,48150,48150,48150,5
20231121,110400,34669000,48100,48100,48100,48100,0
20231121,110300,34669000,48100,48100,48100,48100,0
20231121,110200,34669000,48100,48100,48100,48100,0
20231121,110100,34669000,48100,48100,48100,48100,0
20231121,110000,34669000,48100,48100,48100,48100,50
20231121,105900,32264000,48050,48050,48050,48050,15
20231121,105800,31543250,48000,48000,48000,48000,0
20231121,105700,31543250,48000,48000,48000,48000,0
20231121,105600,31543250,48000,48000,48000,48000,24
20231121,105500,30391250,48100,48100,48100,48100,0
20231121,105400,30391250,48100,48100,48100,48100,0
20231121,105300,30391250,48100,48100,48100,48100,0
20231121,105200,30391250,48100,48100,48100,48100,0
20231121,105100,30391250,48100,48100,48100,48100,0
20231121,105000,30391250,48100,48100,48100,48100,0
20231121,104900,30391250,48100,48100,48100,48100,0
20231121,104800,30391250,48100,48100,48100,48100,0
20231121,104700,30391250,48100,48100,48100,48100,0
20231121,104600,30391250,48100,48100,48100,48100,0
20231121,104500,30391250,48100,48100,48100,48100,0
20231121,104400,30391250,48100,48100,48100,48100,0
20231121,104300,30391250,48100,48100,48100,48100,5
20231121,104200,30150750,48100,48100,48100,48100,0
20231121,104100,30150750,48100,48100,48100,48100,18
20231121,104000,29284950,48100,48100,48100,48100,0
20231121,103900,29284950,48100,48100,48100,48100,0
20231121,103800,29284950,48100,48100,48100,48100,0
20231121,103700,29284950,48100,48100,48100,48100,0
20231121,103600,29284950,48100,48100,48100,48100,0
20231121,103500,29284950,48100,48100,48100,48100,0
20231121,103400,29284950,48100,48100,48100,48100,0
20231121,103300,29284950,48100,48100,48100,48100,0
20231121,103200,29284950,48100,48100,48100,48100,0
20231121,103100,29284950,48100,48100,48100,48100,0
20231121,103000,29284950,48100,48100,48100,48100,0
20231121,102900,29284950,48100,48100,48100,48100,0
20231121,102800,29284950,48100,48100,48100,48100,0
20231121,102700,29284950,48100,48100,48100,48100,0
20231121,102600,29284950,48100,48100,48100,48100,0
20231121,102500,29284950,48100,48100,48100,48100,0
20231121,102400,29284950,48100,48100,48100,48100,0
20231121,102300,29284950,48100,48100,48100,48100,0
20231121,102200,29284950,48100,48100,48100,48100,0
20231121,102100,29284950,48100,48100,48100,48100,0
20231121,102000,29284950,48100,48100,48100,48100,0
20231121,101900,29284950,48100,48100,48100,48100,0
20231121,101800,29284950,48100,48100,48100,48100,0
20231121,101700,29284950,48100,48100,48100,48100,0
20231121,101600,29284950,48100,48100,48100,48100,0
20231121,101500,29284950,48100,48100,48100,48100,4
20231121,101400,29092550,48100,48100,48100,48100,6
20231121,101300,28803950,48100,48100,48100,48100,0
20231121,101200,28803950,48100,48100,48100,48100,0
20231121,101100,28803950,48100,48100,48100,48100,50
20231121,101000,26398950,48150,48150,48150,48150,0
20231121,100900,26398950,48150,48150,48150,48150,0
20231121,100800,26398950,48150,48150,48150,48150,0
20231121,100700,26398950,48150,48150,48150,48150,0
20231121,100600,26398950,48150,48150,48150,48150,0
20231121,100500,26398950,48150,48150,48150,48150,0
20231121,100400,26398950,48150,48150,48150,48150,0
20231121,100300,26398950,48150,48150,48150,48150,0
20231121,100200,26398950,48150,48150,48150,48150,0
20231121,100100,26398950,48150,48150,48150,48150,0
20231121,100000,26398950,48150,48150,48150,48150,1
20231121,095900,26350800,48050,48050,48050,48050,10
20231121,095800,25870300,48000,48000,48000,48000,0
20231121,095700,25870300,48000,48000,48000,48000,0
20231121,095600,25870300,48000,48000,48000,48000,200
20231121,095500,16270300,47950,47950,47950,47950,0
20231121,095400,16270300,47950,47950,47950,47950,0
20231121,095300,16270300,47950,47950,47950,47950,0
20231121,095200,16270300,47950,47950,47950,47950,0
20231121,095100,16270300,47950,47950,47950,47950,10
20231121,095000,15790800,47950,47950,47950,47950,0
20231121,094900,15790800,47950,47950,47950,47950,0
20231121,094800,15790800,47950,47950,47950,47950,0
20231121,094700,15790800,47950,47950,47950,47950,0
20231121,094600,15790800,47950,47950,47950,47950,5
20231121,094500,15551050,47850,47850,47850,47850,0
20231121,094400,15551050,47850,47850,47850,47850,0
20231121,094300,15551050,47850,47850,47850,47850,0
20231121,094200,15551050,47850,47850,47850,47850,0
20231121,094100,15551050,47850,47850,47850,47850,0
20231121,094000,15551050,47850,47850,47850,47850,0
20231121,093900,15551050,47850,47850,47850,47850,0
20231121,093800,15551050,47850,47850,47850,47850,1
20231121,093700,15503200,48250,48250,48250,48250,0
20231121,093600,15503200,48250,48250,48250,48250,0
20231121,093500,15503200,48250,48250,48250,48250,0
20231121,093400,15503200,48250,48250,48250,48250,0
20231121,093300,15503200,48250,48250,48250,48250,0
20231121,093200,15503200,48250,48250,48250,48250,0
20231121,093100,15503200,48250,48250,48250,48250,0
20231121,093000,15503200,48250,48250,48250,48250,0
20231121,092900,15503200,48250,48250,48250,48250,0
20231121,092800,15503200,48250,48250,48250,48250,0
20231121,092700,15503200,48250,48250,48250,48250,0
20231121,092600,15503200,48250,48250,48250,48250,0
20231121,092500,15503200,48250,48250,48250,48250,0
20231121,092400,15503200,48250,48250,48250,48250,0
20231121,092300,15503200,48250,48250,48250,48250,0
20231121,092200,15503200,48250,48250,48250,48250,1
20231121,092100,15454950,48250,48250,48250,48250,0
20231121,092000,15454950,48250,48250,48250,48250,1
20231121,091900,15406700,47800,47800,47800,47800,0
20231121,091800,15406700,47800,47800,47800,47800,0
20231121,091700,15406700,47800,47800,47800,47800,0
20231121,091600,15406700,47800,47800,47800,47800,0
20231121,091500,15406700,47800,47800,47800,47800,0
20231121,091400,15406700,47800,47800,47800,47800,8
20231121,091300,15024300,47850,47850,47850,47850,0
20231121,091200,15024300,47850,47850,47850,47850,0
20231121,091100,15024300,47850,47850,47850,47850,0
20231121,091000,15024300,47850,47850,47850,47850,0
20231121,090900,15024300,47850,47850,47850,47850,0
20231121,090800,15024300,47850,47850,47850,47850,1
20231121,090700,14976450,47850,47850,47850,47850,0
20231121,090600,14976450,47850,47850,47850,47850,0
20231121,090500,14976450,47850,47850,47850,47850,0
20231121,090400,14976450,47850,47850,47850,47850,0
20231121,090300,14976450,47850,47850,47850,47850,304
20231121,090200,430050,47750,47750,47750,47750,0
20231121,090100,430050,47750,47750,47750,47750,0
20231121,090000,430050,47750,47850,47850,47750,9