KissMeData/004890/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,184100,311944900,46750,46750,46750,46750,58
20231123,184000,311944900,46750,46750,46750,46750,0
20231123,183900,311944900,46750,46750,46750,46750,0
20231123,183800,311944900,46750,46750,46750,46750,0
20231123,183700,311944900,46750,46750,46750,46750,0
20231123,183600,311944900,46750,46750,46750,46750,0
20231123,183500,311944900,46750,46750,46750,46750,0
20231123,183400,311944900,46750,46750,46750,46750,0
20231123,183300,311944900,46750,46750,46750,46750,0
20231123,183200,311944900,46750,46750,46750,46750,0
20231123,183100,311944900,46750,46750,46750,46750,0
20231123,183000,311944900,46750,46750,46750,46750,0
20231123,182900,311944900,46750,46750,46750,46750,0
20231123,182800,311944900,46750,46750,46750,46750,0
20231123,182700,311944900,46750,46750,46750,46750,0
20231123,182600,311944900,46750,46750,46750,46750,0
20231123,182500,311944900,46750,46750,46750,46750,0
20231123,182400,311944900,46750,46750,46750,46750,0
20231123,182300,311944900,46750,46750,46750,46750,0
20231123,182200,311944900,46750,46750,46750,46750,0
20231123,182100,311944900,46750,46750,46750,46750,0
20231123,182000,311944900,46750,46750,46750,46750,0
20231123,181900,311944900,46750,46750,46750,46750,0
20231123,181800,311944900,46750,46750,46750,46750,0
20231123,181700,311944900,46750,46750,46750,46750,0
20231123,181600,311944900,46750,46750,46750,46750,0
20231123,181500,311944900,46750,46750,46750,46750,0
20231123,181400,311944900,46750,46750,46750,46750,0
20231123,181300,311944900,46750,46750,46750,46750,0
20231123,181200,311944900,46750,46750,46750,46750,0
20231123,181100,311944900,46750,46750,46750,46750,58
20231123,181000,311944900,46750,46750,46750,46750,0
20231123,180900,311944900,46750,46750,46750,46750,0
20231123,180800,311944900,46750,46750,46750,46750,0
20231123,180700,311944900,46750,46750,46750,46750,0
20231123,180600,311944900,46750,46750,46750,46750,0
20231123,180500,311944900,46750,46750,46750,46750,0
20231123,180400,311944900,46750,46750,46750,46750,0
20231123,180300,311944900,46750,46750,46750,46750,0
20231123,180200,311944900,46750,46750,46750,46750,0
20231123,180100,311944900,46750,46750,46750,46750,0
20231123,180000,311944900,46750,46750,46750,46750,0
20231123,175900,311944900,46750,46750,46750,46750,0
20231123,175800,311944900,46750,46750,46750,46750,0
20231123,175700,311944900,46750,46750,46750,46750,0
20231123,175600,311944900,46750,46750,46750,46750,0
20231123,175500,311944900,46750,46750,46750,46750,0
20231123,175400,311944900,46750,46750,46750,46750,0
20231123,175300,311944900,46750,46750,46750,46750,0
20231123,175200,311944900,46750,46750,46750,46750,0
20231123,175100,311944900,46750,46750,46750,46750,0
20231123,175000,311944900,46750,46750,46750,46750,0
20231123,174900,311944900,46750,46750,46750,46750,0
20231123,174800,311944900,46750,46750,46750,46750,0
20231123,174700,311944900,46750,46750,46750,46750,0
20231123,174600,311944900,46750,46750,46750,46750,0
20231123,174500,311944900,46750,46750,46750,46750,0
20231123,174400,311944900,46750,46750,46750,46750,0
20231123,174300,311944900,46750,46750,46750,46750,0
20231123,174200,311944900,46750,46750,46750,46750,0
20231123,174100,311944900,46750,46750,46750,46750,58
20231123,174000,311944900,46750,46750,46750,46750,0
20231123,173900,311944900,46750,46750,46750,46750,0
20231123,173800,311944900,46750,46750,46750,46750,0
20231123,173700,311944900,46750,46750,46750,46750,0
20231123,173600,311944900,46750,46750,46750,46750,0
20231123,173500,311944900,46750,46750,46750,46750,0
20231123,173400,311944900,46750,46750,46750,46750,0
20231123,173300,311944900,46750,46750,46750,46750,0
20231123,173200,311944900,46750,46750,46750,46750,0
20231123,173100,311944900,46750,46750,46750,46750,0
20231123,173000,311944900,46750,46750,46750,46750,0
20231123,172900,311944900,46750,46750,46750,46750,0
20231123,172800,311944900,46750,46750,46750,46750,0
20231123,172700,311944900,46750,46750,46750,46750,0
20231123,172600,311944900,46750,46750,46750,46750,0
20231123,172500,311944900,46750,46750,46750,46750,0
20231123,172400,311944900,46750,46750,46750,46750,0
20231123,172300,311944900,46750,46750,46750,46750,0
20231123,172200,311944900,46750,46750,46750,46750,0
20231123,172100,311944900,46750,46750,46750,46750,0
20231123,172000,311944900,46750,46750,46750,46750,0
20231123,171900,311944900,46750,46750,46750,46750,0
20231123,171800,311944900,46750,46750,46750,46750,0
20231123,171700,311944900,46750,46750,46750,46750,0
20231123,171600,311944900,46750,46750,46750,46750,0
20231123,171500,311944900,46750,46750,46750,46750,0
20231123,171400,311944900,46750,46750,46750,46750,0
20231123,171300,311944900,46750,46750,46750,46750,0
20231123,171200,311944900,46750,46750,46750,46750,0
20231123,171100,311944900,46750,46750,46750,46750,58
20231123,171000,311944900,46750,46750,46750,46750,0
20231123,170900,311944900,46750,46750,46750,46750,0
20231123,170800,311944900,46750,46750,46750,46750,0
20231123,170700,311944900,46750,46750,46750,46750,0
20231123,170600,311944900,46750,46750,46750,46750,0
20231123,170500,311944900,46750,46750,46750,46750,0
20231123,170400,311944900,46750,46750,46750,46750,0
20231123,170300,311944900,46750,46750,46750,46750,0
20231123,170200,311944900,46750,46750,46750,46750,0
20231123,170100,311944900,46750,46750,46750,46750,0
20231123,170000,311944900,46750,46750,46750,46750,0
20231123,165900,311944900,46750,46750,46750,46750,0
20231123,165800,311944900,46750,46750,46750,46750,0
20231123,165700,311944900,46750,46750,46750,46750,0
20231123,165600,311944900,46750,46750,46750,46750,0
20231123,165500,311944900,46750,46750,46750,46750,0
20231123,165400,311944900,46750,46750,46750,46750,0
20231123,165300,311944900,46750,46750,46750,46750,0
20231123,165200,311944900,46750,46750,46750,46750,0
20231123,165100,311944900,46750,46750,46750,46750,0
20231123,165000,311944900,46750,46750,46750,46750,0
20231123,164900,311944900,46750,46750,46750,46750,0
20231123,164800,311944900,46750,46750,46750,46750,0
20231123,164700,311944900,46750,46750,46750,46750,0
20231123,164600,311944900,46750,46750,46750,46750,0
20231123,164500,311944900,46750,46750,46750,46750,0
20231123,164400,311944900,46750,46750,46750,46750,0
20231123,164300,311944900,46750,46750,46750,46750,0
20231123,164200,311944900,46750,46750,46750,46750,0
20231123,164100,311944900,46750,46750,46750,46750,58
20231123,164000,311944900,46750,46750,46750,46750,0
20231123,163900,311944900,46750,46750,46750,46750,0
20231123,163800,311944900,46750,46750,46750,46750,0
20231123,163700,311944900,46750,46750,46750,46750,0
20231123,163600,311944900,46750,46750,46750,46750,0
20231123,163500,311944900,46750,46750,46750,46750,0
20231123,163400,311944900,46750,46750,46750,46750,0
20231123,163300,311944900,46750,46750,46750,46750,0
20231123,163200,311944900,46750,46750,46750,46750,0
20231123,163100,311944900,46750,46750,46750,46750,0
20231123,163000,311944900,46750,46750,46750,46750,0
20231123,162900,311944900,46750,46750,46750,46750,0
20231123,162800,311944900,46750,46750,46750,46750,0
20231123,162700,311944900,46750,46750,46750,46750,0
20231123,162600,311944900,46750,46750,46750,46750,0
20231123,162500,311944900,46750,46750,46750,46750,0
20231123,162400,311944900,46750,46750,46750,46750,0
20231123,162300,311944900,46750,46750,46750,46750,0
20231123,162200,311944900,46750,46750,46750,46750,0
20231123,162100,311944900,46750,46750,46750,46750,0
20231123,162000,311944900,46750,46750,46750,46750,0
20231123,161900,311944900,46750,46750,46750,46750,0
20231123,161800,311944900,46750,46750,46750,46750,0
20231123,161700,311944900,46750,46750,46750,46750,0
20231123,161600,311944900,46750,46750,46750,46750,0
20231123,161500,311944900,46750,46750,46750,46750,0
20231123,161400,311944900,46750,46750,46750,46750,0
20231123,161300,311944900,46750,46750,46750,46750,0
20231123,161200,311944900,46750,46750,46750,46750,0
20231123,161100,311944900,46750,46750,46750,46750,58
20231123,161000,311944900,46750,46750,46750,46750,0
20231123,160900,311944900,46750,46750,46750,46750,0
20231123,160800,311944900,46750,46750,46750,46750,0
20231123,160700,311944900,46750,46750,46750,46750,0
20231123,160600,311944900,46750,46750,46750,46750,0
20231123,160500,311944900,46750,46750,46750,46750,0
20231123,160400,311944900,46750,46750,46750,46750,0
20231123,160300,311944900,46750,46750,46750,46750,0
20231123,160200,311944900,46750,46750,46750,46750,0
20231123,160100,311944900,46750,46750,46750,46750,0
20231123,160000,311944900,46750,46750,46750,46750,0
20231123,155900,311944900,46750,46750,46750,46750,0
20231123,155800,311944900,46750,46750,46750,46750,0
20231123,155700,311944900,46750,46750,46750,46750,0
20231123,155600,311944900,46750,46750,46750,46750,0
20231123,155500,311944900,46750,46750,46750,46750,0
20231123,155400,311944900,46750,46750,46750,46750,0
20231123,155300,311944900,46750,46750,46750,46750,0
20231123,155200,311944900,46750,46750,46750,46750,0
20231123,155100,311944900,46750,46750,46750,46750,0
20231123,155000,311944900,46750,46750,46750,46750,0
20231123,154900,311944900,46750,46750,46750,46750,0
20231123,154800,311944900,46750,46750,46750,46750,0
20231123,154700,311944900,46750,46750,46750,46750,0
20231123,154600,311944900,46750,46750,46750,46750,0
20231123,154500,311944900,46750,46750,46750,46750,0
20231123,154400,311944900,46750,46750,46750,46750,0
20231123,154300,311944900,46750,46750,46750,46750,0
20231123,154200,311944900,46750,46750,46750,46750,0
20231123,154100,311944900,46750,46750,46750,46750,58
20231123,154000,311944900,46750,46750,46750,46750,0
20231123,153900,311944900,46750,46750,46750,46750,0
20231123,153800,311944900,46750,46750,46750,46750,0
20231123,153700,311944900,46750,46750,46750,46750,0
20231123,153600,311944900,46750,46750,46750,46750,0
20231123,153500,311944900,46750,46750,46750,46750,0
20231123,153400,311944900,46750,46750,46750,46750,0
20231123,153300,311944900,46750,46750,46750,46750,0
20231123,153200,311944900,46750,46750,46750,46750,0
20231123,153100,311944900,46750,46750,46750,46750,0
20231123,153000,311944900,46750,46750,46750,46750,58
20231123,152900,309233400,46700,46700,46700,46700,0
20231123,152800,309233400,46700,46700,46700,46700,0
20231123,152700,309233400,46700,46700,46700,46700,0
20231123,152600,309233400,46700,46700,46700,46700,0
20231123,152500,309233400,46700,46700,46700,46700,0
20231123,152400,309233400,46700,46700,46700,46700,0
20231123,152300,309233400,46700,46700,46700,46700,0
20231123,152200,309233400,46700,46700,46700,46700,0
20231123,152100,309233400,46700,46700,46700,46700,0
20231123,152000,309233400,46700,46700,46700,46700,0
20231123,151900,309233400,46700,46700,46700,46700,0
20231123,151800,309233400,46700,46700,46700,46700,0
20231123,151700,309233400,46700,46700,46700,46700,39
20231123,151600,307412100,46650,46650,46650,46650,2
20231123,151500,307318800,46700,46700,46700,46700,0
20231123,151400,307318800,46700,46700,46700,46700,0
20231123,151300,307318800,46700,46700,46700,46700,0
20231123,151200,307318800,46700,46700,46700,46700,2
20231123,151100,307225400,46700,46700,46700,46700,1
20231123,151000,307178700,46650,46650,46650,46650,2
20231123,150900,307085400,46700,46700,46700,46700,10
20231123,150800,306618400,46700,46700,46700,46700,5
20231123,150700,306384900,46700,46700,46700,46700,2
20231123,150600,306291500,46700,46700,46700,46700,0
20231123,150500,306291500,46700,46700,46700,46700,0
20231123,150400,306291500,46700,46700,46700,46700,0
20231123,150300,306291500,46700,46700,46700,46700,3
20231123,150200,306151400,46700,46700,46700,46700,0
20231123,150100,306151400,46700,46700,46700,46700,0
20231123,150000,306151400,46700,46700,46700,46700,0
20231123,145900,306151400,46700,46700,46700,46700,22
20231123,145800,305124000,46700,46700,46700,46700,18
20231123,145700,304283400,46700,46700,46700,46700,12
20231123,145600,303723000,46700,46700,46700,46700,0
20231123,145500,303723000,46700,46700,46700,46700,3
20231123,145400,303582900,46650,46650,46650,46650,0
20231123,145300,303582900,46650,46650,46650,46650,0
20231123,145200,303582900,46650,46650,46650,46650,0
20231123,145100,303582900,46650,46650,46650,46650,0
20231123,145000,303582900,46650,46650,46650,46650,3
20231123,144900,303442950,46700,46700,46700,46700,0
20231123,144800,303442950,46700,46700,46700,46700,0
20231123,144700,303442950,46700,46700,46700,46700,0
20231123,144600,303442950,46700,46700,46700,46700,0
20231123,144500,303442950,46700,46700,46700,46700,3
20231123,144400,303302850,46700,46700,46700,46700,25
20231123,144300,302135350,46650,46650,46650,46650,0
20231123,144200,302135350,46650,46650,46650,46650,1
20231123,144100,302088700,46650,46650,46650,46650,2
20231123,144000,301995400,46700,46650,46700,46650,12
20231123,143900,301435050,46600,46650,46650,46600,70
20231123,143800,298172450,46650,46650,46650,46650,0
20231123,143700,298172450,46650,46650,46650,46650,0
20231123,143600,298172450,46650,46650,46650,46650,0
20231123,143500,298172450,46650,46650,46650,46650,2
20231123,143400,298079150,46650,46650,46650,46650,148
20231123,143300,291174950,46650,46650,46650,46650,0
20231123,143200,291174950,46650,46650,46650,46650,5
20231123,143100,290941700,46650,46650,46650,46600,156
20231123,143000,283669350,46650,46750,46750,46650,207
20231123,142900,274012200,46700,46700,46700,46700,0
20231123,142800,274012200,46700,46700,46700,46700,0
20231123,142700,274012200,46700,46700,46700,46700,0
20231123,142600,274012200,46700,46700,46700,46700,62
20231123,142500,271116800,46700,46700,46700,46700,14
20231123,142400,270463000,46650,46650,46650,46650,26
20231123,142300,269250100,46700,46650,46700,46650,2
20231123,142200,269156750,46650,46700,46700,46650,46
20231123,142100,267008600,46700,46700,46700,46700,0
20231123,142000,267008600,46700,46700,46700,46700,0
20231123,141900,267008600,46700,46750,46850,46700,71
20231123,141800,263691350,46850,46850,46850,46850,11
20231123,141700,263176000,46900,46900,46900,46900,1
20231123,141600,263129100,46700,46700,46700,46700,0
20231123,141500,263129100,46700,46700,46700,46700,136
20231123,141400,256777900,46700,46700,46700,46700,155
20231123,141300,249539400,46700,46650,46700,46650,68
20231123,141200,246366250,46700,46850,46850,46700,534
20231123,141100,221405550,46850,46850,46850,46850,1
20231123,141000,221358700,46850,46900,46900,46850,130
20231123,140900,215263400,46950,46950,46950,46950,43
20231123,140800,213244550,47000,47000,47000,47000,4
20231123,140700,213056550,47050,47050,47050,47050,0
20231123,140600,213056550,47050,47050,47050,47050,3
20231123,140500,212915400,47000,47000,47000,47000,0
20231123,140400,212915400,47000,47000,47000,47000,21
20231123,140300,211928400,47000,47000,47000,47000,0
20231123,140200,211928400,47000,47000,47000,47000,14
20231123,140100,211270400,47000,47000,47000,47000,0
20231123,140000,211270400,47000,47000,47000,47000,0
20231123,135900,211270400,47000,47000,47000,47000,0
20231123,135800,211270400,47000,47000,47000,47000,0
20231123,135700,211270400,47000,47000,47000,47000,0
20231123,135600,211270400,47000,47000,47000,47000,0
20231123,135500,211270400,47000,47000,47000,47000,0
20231123,135400,211270400,47000,47000,47000,47000,0
20231123,135300,211270400,47000,47000,47000,47000,60
20231123,135200,208450400,47000,47000,47000,47000,0
20231123,135100,208450400,47000,47000,47000,47000,0
20231123,135000,208450400,47000,47000,47000,47000,0
20231123,134900,208450400,47000,47000,47000,47000,0
20231123,134800,208450400,47000,47000,47000,47000,0
20231123,134700,208450400,47000,47000,47000,47000,0
20231123,134600,208450400,47000,47000,47000,47000,20
20231123,134500,207510400,47000,47000,47000,47000,0
20231123,134400,207510400,47000,47000,47000,47000,0
20231123,134300,207510400,47000,47000,47000,47000,0
20231123,134200,207510400,47000,47000,47000,47000,0
20231123,134100,207510400,47000,47000,47000,47000,0
20231123,134000,207510400,47000,47000,47000,47000,53
20231123,133900,205019400,47050,47050,47050,47050,0
20231123,133800,205019400,47050,47050,47050,47050,18
20231123,133700,204172500,47050,47050,47050,47050,5
20231123,133600,203937250,47000,47000,47000,47000,0
20231123,133500,203937250,47000,47000,47000,47000,0
20231123,133400,203937250,47000,47000,47000,47000,0
20231123,133300,203937250,47000,47000,47000,47000,0
20231123,133200,203937250,47000,47000,47000,47000,0
20231123,133100,203937250,47000,47000,47000,47000,0
20231123,133000,203937250,47000,47000,47000,47000,0
20231123,132900,203937250,47000,47000,47000,47000,0
20231123,132800,203937250,47000,47000,47000,47000,0
20231123,132700,203937250,47000,47000,47000,47000,0
20231123,132600,203937250,47000,47000,47000,47000,0
20231123,132500,203937250,47000,47000,47000,47000,0
20231123,132400,203937250,47000,47000,47000,47000,0
20231123,132300,203937250,47000,47000,47000,47000,0
20231123,132200,203937250,47000,47000,47000,47000,0
20231123,132100,203937250,47000,47000,47000,47000,30
20231123,132000,202527250,47000,47000,47000,47000,0
20231123,131900,202527250,47000,47000,47000,47000,0
20231123,131800,202527250,47000,47000,47000,47000,0
20231123,131700,202527250,47000,47000,47000,47000,0
20231123,131600,202527250,47000,47000,47000,47000,0
20231123,131500,202527250,47000,47000,47000,47000,0
20231123,131400,202527250,47000,47000,47000,47000,0
20231123,131300,202527250,47000,47000,47000,47000,0
20231123,131200,202527250,47000,47000,47000,47000,0
20231123,131100,202527250,47000,47000,47000,47000,0
20231123,131000,202527250,47000,47000,47000,47000,0
20231123,130900,202527250,47000,47000,47000,47000,0
20231123,130800,202527250,47000,47000,47000,47000,0
20231123,130700,202527250,47000,47000,47000,47000,0
20231123,130600,202527250,47000,47000,47000,47000,0
20231123,130500,202527250,47000,47000,47000,47000,2
20231123,130400,202433250,47200,47200,47200,47200,3
20231123,130300,202291650,47200,47200,47200,47200,0
20231123,130200,202291650,47200,47200,47200,47200,0
20231123,130100,202291650,47200,47200,47200,47200,0
20231123,130000,202291650,47200,47200,47200,47200,1
20231123,125900,202244450,47200,47000,47200,47000,174
20231123,125800,194066250,47000,47100,47100,47000,500
20231123,125700,170548100,47100,47100,47100,47100,2
20231123,125600,170453900,47100,47150,47150,47100,187
20231123,125500,161643800,47150,47150,47150,47150,1
20231123,125400,161596650,47150,47150,47150,47150,1
20231123,125300,161549500,47150,47150,47150,47150,51
20231123,125200,159144850,47150,47150,47150,47150,50
20231123,125100,156787350,47100,47100,47100,47100,0
20231123,125000,156787350,47100,47150,47150,47100,453
20231123,124900,135441800,47200,47200,47200,47200,3
20231123,124800,135300200,47200,47200,47200,47200,0
20231123,124700,135300200,47200,47200,47200,47200,0
20231123,124600,135300200,47200,47200,47200,47200,0
20231123,124500,135300200,47200,47200,47200,47200,0
20231123,124400,135300200,47200,47200,47200,47200,0
20231123,124300,135300200,47200,47200,47200,47200,10
20231123,124200,134828200,47150,47150,47150,47150,0
20231123,124100,134828200,47150,47150,47150,47150,10
20231123,124000,134356700,47200,47200,47200,47200,0
20231123,123900,134356700,47200,47200,47200,47200,0
20231123,123800,134356700,47200,47200,47200,47200,0
20231123,123700,134356700,47200,47200,47200,47200,0
20231123,123600,134356700,47200,47200,47200,47200,0
20231123,123500,134356700,47200,47200,47200,47200,3
20231123,123400,134215100,47200,47200,47200,47200,7
20231123,123300,133884700,47200,47200,47200,47200,0
20231123,123200,133884700,47200,47200,47200,47200,1
20231123,123100,133837500,47200,47200,47200,47200,0
20231123,123000,133837500,47200,47200,47200,47150,129
20231123,122900,127748900,47200,47200,47200,47150,102
20231123,122800,122934750,47200,47200,47250,47200,12
20231123,122700,122367850,47250,47250,47250,47250,5
20231123,122600,122131600,47250,47250,47250,47250,15
20231123,122500,121422850,47300,47300,47300,47300,20
20231123,122400,120476850,47300,47300,47300,47300,0
20231123,122300,120476850,47300,47300,47300,47300,0
20231123,122200,120476850,47300,47300,47300,47300,0
20231123,122100,120476850,47300,47300,47300,47300,0
20231123,122000,120476850,47300,47300,47300,47300,0
20231123,121900,120476850,47300,47300,47300,47300,0
20231123,121800,120476850,47300,47300,47300,47300,0
20231123,121700,120476850,47300,47300,47300,47300,0
20231123,121600,120476850,47300,47300,47300,47300,0
20231123,121500,120476850,47300,47300,47300,47300,0
20231123,121400,120476850,47300,47300,47300,47300,0
20231123,121300,120476850,47300,47300,47300,47300,0
20231123,121200,120476850,47300,47300,47300,47300,0
20231123,121100,120476850,47300,47300,47300,47300,0
20231123,121000,120476850,47300,47300,47300,47300,0
20231123,120900,120476850,47300,47300,47300,47300,0
20231123,120800,120476850,47300,47300,47300,47300,7
20231123,120700,120145750,47400,47400,47400,47400,0
20231123,120600,120145750,47400,47400,47400,47400,0
20231123,120500,120145750,47400,47400,47400,47400,0
20231123,120400,120145750,47400,47400,47400,47400,0
20231123,120300,120145750,47400,47400,47400,47400,0
20231123,120200,120145750,47400,47400,47400,47400,0
20231123,120100,120145750,47400,47400,47400,47400,0
20231123,120000,120145750,47400,47400,47400,47400,0
20231123,115900,120145750,47400,47400,47400,47400,0
20231123,115800,120145750,47400,47400,47400,47400,0
20231123,115700,120145750,47400,47400,47400,47400,0
20231123,115600,120145750,47400,47400,47400,47400,0
20231123,115500,120145750,47400,47400,47400,47400,0
20231123,115400,120145750,47400,47400,47400,47400,0
20231123,115300,120145750,47400,47400,47400,47400,0
20231123,115200,120145750,47400,47400,47400,47400,0
20231123,115100,120145750,47400,47400,47400,47400,1
20231123,115000,120098350,47350,47350,47350,47350,0
20231123,114900,120098350,47350,47350,47350,47350,0
20231123,114800,120098350,47350,47350,47350,47350,100
20231123,114700,115363350,47350,47350,47350,47350,0
20231123,114600,115363350,47350,47350,47350,47350,0
20231123,114500,115363350,47350,47350,47350,47350,0
20231123,114400,115363350,47350,47350,47350,47350,0
20231123,114300,115363350,47350,47350,47350,47350,0
20231123,114200,115363350,47350,47350,47350,47350,1
20231123,114100,115316000,47350,47350,47350,47350,0
20231123,114000,115316000,47350,47350,47350,47350,1
20231123,113900,115268650,47300,47300,47300,47300,2
20231123,113800,115174050,47300,47300,47300,47300,0
20231123,113700,115174050,47300,47300,47300,47300,0
20231123,113600,115174050,47300,47300,47300,47300,0
20231123,113500,115174050,47300,47300,47300,47300,105
20231123,113400,110207550,47400,47400,47400,47400,0
20231123,113300,110207550,47400,47400,47400,47400,60
20231123,113200,107363550,47400,47400,47400,47400,0
20231123,113100,107363550,47400,47400,47400,47400,0
20231123,113000,107363550,47400,47400,47400,47400,0
20231123,112900,107363550,47400,47400,47400,47400,0
20231123,112800,107363550,47400,47400,47400,47400,0
20231123,112700,107363550,47400,47400,47400,47400,0
20231123,112600,107363550,47400,47400,47400,47400,0
20231123,112500,107363550,47400,47400,47400,47400,0
20231123,112400,107363550,47400,47400,47400,47400,0
20231123,112300,107363550,47400,47400,47400,47400,0
20231123,112200,107363550,47400,47400,47400,47400,0
20231123,112100,107363550,47400,47400,47400,47400,0
20231123,112000,107363550,47400,47400,47400,47400,0
20231123,111900,107363550,47400,47400,47400,47400,1
20231123,111800,107316150,47300,47300,47300,47300,0
20231123,111700,107316150,47300,47300,47300,47300,0
20231123,111600,107316150,47300,47300,47300,47300,7
20231123,111500,106985050,47300,47300,47300,47300,2
20231123,111400,106890450,47300,47300,47300,47300,0
20231123,111300,106890450,47300,47300,47300,47300,1
20231123,111200,106843150,47400,47400,47400,47400,0
20231123,111100,106843150,47400,47400,47400,47400,0
20231123,111000,106843150,47400,47400,47400,47400,1
20231123,110900,106795750,47350,47350,47350,47350,0
20231123,110800,106795750,47350,47350,47350,47350,0
20231123,110700,106795750,47350,47350,47350,47350,0
20231123,110600,106795750,47350,47350,47350,47350,0
20231123,110500,106795750,47350,47350,47350,47350,0
20231123,110400,106795750,47350,47350,47350,47350,388
20231123,110300,88423950,47300,47300,47300,47300,99
20231123,110200,83741250,47300,47300,47300,47300,0
20231123,110100,83741250,47300,47300,47300,47300,0
20231123,110000,83741250,47300,47300,47300,47300,0
20231123,105900,83741250,47300,47300,47300,47300,0
20231123,105800,83741250,47300,47300,47300,47300,0
20231123,105700,83741250,47300,47300,47300,47300,0
20231123,105600,83741250,47300,47300,47300,47300,0
20231123,105500,83741250,47300,47300,47300,47300,0
20231123,105400,83741250,47300,47200,47300,47200,5
20231123,105300,83504950,47150,47150,47150,47150,0
20231123,105200,83504950,47150,47150,47150,47150,0
20231123,105100,83504950,47150,47150,47150,47150,0
20231123,105000,83504950,47150,47150,47150,47150,0
20231123,104900,83504950,47150,47150,47150,47150,0
20231123,104800,83504950,47150,47150,47150,47150,0
20231123,104700,83504950,47150,47150,47150,47150,1
20231123,104600,83457800,47300,47300,47300,47300,0
20231123,104500,83457800,47300,47300,47300,47300,0
20231123,104400,83457800,47300,47300,47300,47300,0
20231123,104300,83457800,47300,47300,47300,47300,10
20231123,104200,82984800,47300,47300,47300,47300,0
20231123,104100,82984800,47300,47300,47300,47300,1
20231123,104000,82937500,47200,47200,47200,47200,51
20231123,103900,80530300,47200,47200,47200,47200,0
20231123,103800,80530300,47200,47200,47200,47200,0
20231123,103700,80530300,47200,47200,47200,47200,0
20231123,103600,80530300,47200,47200,47200,47200,56
20231123,103500,77887100,47200,47200,47200,47200,0
20231123,103400,77887100,47200,47200,47200,47200,0
20231123,103300,77887100,47200,47200,47200,47200,0
20231123,103200,77887100,47200,47200,47200,47200,80
20231123,103100,74111100,47200,47200,47200,47200,0
20231123,103000,74111100,47200,47200,47200,47200,0
20231123,102900,74111100,47200,47200,47200,47200,0
20231123,102800,74111100,47200,47200,47200,47200,0
20231123,102700,74111100,47200,47200,47200,47200,0
20231123,102600,74111100,47200,47200,47200,47200,63
20231123,102500,71137500,47200,47250,47250,47200,50
20231123,102400,68777450,47200,47200,47200,47200,0
20231123,102300,68777450,47200,47200,47200,47200,0
20231123,102200,68777450,47200,47200,47200,47200,0
20231123,102100,68777450,47200,47200,47200,47200,0
20231123,102000,68777450,47200,47200,47200,47200,0
20231123,101900,68777450,47200,47200,47200,47200,0
20231123,101800,68777450,47200,47200,47200,47200,25
20231123,101700,67597450,47150,47150,47150,47150,0
20231123,101600,67597450,47150,47150,47150,47150,0
20231123,101500,67597450,47150,47150,47150,47150,0
20231123,101400,67597450,47150,47150,47150,47150,0
20231123,101300,67597450,47150,47150,47150,47150,3
20231123,101200,67456000,47150,47150,47150,47150,24
20231123,101100,66324400,47100,47100,47100,47100,140
20231123,101000,59730400,47100,47100,47100,47100,50
20231123,100900,57375400,47100,47250,47250,47100,493
20231123,100800,34134900,47300,47300,47300,47300,0
20231123,100700,34134900,47300,47300,47300,47300,0
20231123,100600,34134900,47300,47300,47300,47300,0
20231123,100500,34134900,47300,47300,47300,47300,0
20231123,100400,34134900,47300,47300,47300,47300,0
20231123,100300,34134900,47300,47350,47350,47300,25
20231123,100200,32951900,47350,47350,47350,47350,1
20231123,100100,32904550,47350,47300,47350,47300,250
20231123,100000,21067850,47300,47300,47300,47300,1
20231123,095900,21020550,47300,47300,47300,47300,0
20231123,095800,21020550,47300,47300,47300,47300,0
20231123,095700,21020550,47300,47300,47300,47300,0
20231123,095600,21020550,47300,47300,47300,47300,0
20231123,095500,21020550,47300,47300,47300,47300,10
20231123,095400,20547550,47300,47300,47300,47300,30
20231123,095300,19128550,47300,47300,47300,47300,0
20231123,095200,19128550,47300,47400,47400,47300,28
20231123,095100,17802600,47400,47400,47400,47400,106
20231123,095000,12778200,47450,47450,47450,47450,1
20231123,094900,12730750,47450,47450,47450,47450,13
20231123,094800,12113900,47450,47450,47450,47450,0
20231123,094700,12113900,47450,47450,47450,47450,2
20231123,094600,12019000,47450,47450,47450,47450,1
20231123,094500,11971550,47450,47450,47450,47450,1
20231123,094400,11924100,47450,47450,47450,47450,0
20231123,094300,11924100,47450,47450,47450,47450,0
20231123,094200,11924100,47450,47450,47450,47450,119
20231123,094100,6277550,47450,47450,47450,47450,1
20231123,094000,6230100,47500,47500,47500,47500,0
20231123,093900,6230100,47500,47500,47500,47500,0
20231123,093800,6230100,47500,47500,47500,47500,0
20231123,093700,6230100,47500,47500,47500,47500,0
20231123,093600,6230100,47500,47500,47500,47500,2
20231123,093500,6135100,47600,47600,47600,47600,1
20231123,093400,6087500,47500,47500,47500,47500,0
20231123,093300,6087500,47500,47500,47500,47500,0
20231123,093200,6087500,47500,47500,47500,47500,0
20231123,093100,6087500,47500,47500,47500,47500,0
20231123,093000,6087500,47500,47500,47500,47500,0
20231123,092900,6087500,47500,47500,47500,47500,4
20231123,092800,5897500,47550,47550,47550,47550,0
20231123,092700,5897500,47550,47550,47550,47550,0
20231123,092600,5897500,47550,47550,47550,47550,6
20231123,092500,5612200,47600,47600,47600,47600,0
20231123,092400,5612200,47600,47600,47600,47600,0
20231123,092300,5612200,47600,47600,47600,47600,0
20231123,092200,5612200,47600,47600,47600,47600,0
20231123,092100,5612200,47600,47600,47600,47600,0
20231123,092000,5612200,47600,47600,47600,47600,0
20231123,091900,5612200,47600,47600,47600,47600,0
20231123,091800,5612200,47600,47600,47600,47600,0
20231123,091700,5612200,47600,47600,47600,47600,0
20231123,091600,5612200,47600,47600,47600,47600,0
20231123,091500,5612200,47600,47600,47600,47600,0
20231123,091400,5612200,47600,47600,47600,47600,0
20231123,091300,5612200,47600,47600,47600,47600,0
20231123,091200,5612200,47600,47600,47600,47600,9
20231123,091100,5183800,47600,47600,47600,47600,1
20231123,091000,5136200,47600,47600,47600,47600,0
20231123,090900,5136200,47600,47600,47600,47600,0
20231123,090800,5136200,47600,47600,47600,47600,0
20231123,090700,5136200,47600,47600,47600,47600,1
20231123,090600,5088600,47550,47550,47550,47550,0
20231123,090500,5088600,47550,47550,47550,47550,100
20231123,090400,333600,47700,47700,47700,47700,0
20231123,090300,333600,47700,47700,47700,47700,5
20231123,090200,95100,47550,47550,47550,47550,0
20231123,090100,95100,47550,47550,47550,47550,0
20231123,090000,95100,47550,47550,47550,47550,2