KissMeData/004700/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,184200,70619950,49300,49300,49300,49300,107
20231107,184100,70619950,49300,49300,49300,49300,0
20231107,184000,70619950,49300,49300,49300,49300,0
20231107,183900,70619950,49300,49300,49300,49300,0
20231107,183800,70619950,49300,49300,49300,49300,0
20231107,183700,70619950,49300,49300,49300,49300,0
20231107,183600,70619950,49300,49300,49300,49300,0
20231107,183500,70619950,49300,49300,49300,49300,0
20231107,183400,70619950,49300,49300,49300,49300,0
20231107,183300,70619950,49300,49300,49300,49300,0
20231107,183200,70619950,49300,49300,49300,49300,0
20231107,183100,70619950,49300,49300,49300,49300,0
20231107,183000,70619950,49300,49300,49300,49300,0
20231107,182900,70619950,49300,49300,49300,49300,0
20231107,182800,70619950,49300,49300,49300,49300,0
20231107,182700,70619950,49300,49300,49300,49300,0
20231107,182600,70619950,49300,49300,49300,49300,0
20231107,182500,70619950,49300,49300,49300,49300,0
20231107,182400,70619950,49300,49300,49300,49300,0
20231107,182300,70619950,49300,49300,49300,49300,0
20231107,182200,70619950,49300,49300,49300,49300,0
20231107,182100,70619950,49300,49300,49300,49300,0
20231107,182000,70619950,49300,49300,49300,49300,0
20231107,181900,70619950,49300,49300,49300,49300,0
20231107,181800,70619950,49300,49300,49300,49300,0
20231107,181700,70619950,49300,49300,49300,49300,0
20231107,181600,70619950,49300,49300,49300,49300,0
20231107,181500,70619950,49300,49300,49300,49300,0
20231107,181400,70619950,49300,49300,49300,49300,0
20231107,181300,70619950,49300,49300,49300,49300,0
20231107,181200,70619950,49300,49300,49300,49300,107
20231107,181100,70619950,49300,49300,49300,49300,0
20231107,181000,70619950,49300,49300,49300,49300,0
20231107,180900,70619950,49300,49300,49300,49300,0
20231107,180800,70619950,49300,49300,49300,49300,0
20231107,180700,70619950,49300,49300,49300,49300,0
20231107,180600,70619950,49300,49300,49300,49300,0
20231107,180500,70619950,49300,49300,49300,49300,0
20231107,180400,70619950,49300,49300,49300,49300,0
20231107,180300,70619950,49300,49300,49300,49300,0
20231107,180200,70619950,49300,49300,49300,49300,0
20231107,180100,70619950,49300,49300,49300,49300,0
20231107,180000,70619950,49300,49300,49300,49300,0
20231107,175900,70619950,49300,49300,49300,49300,0
20231107,175800,70619950,49300,49300,49300,49300,0
20231107,175700,70619950,49300,49300,49300,49300,0
20231107,175600,70619950,49300,49300,49300,49300,0
20231107,175500,70619950,49300,49300,49300,49300,0
20231107,175400,70619950,49300,49300,49300,49300,0
20231107,175300,70619950,49300,49300,49300,49300,0
20231107,175200,70619950,49300,49300,49300,49300,0
20231107,175100,70619950,49300,49300,49300,49300,0
20231107,175000,70619950,49300,49300,49300,49300,0
20231107,174900,70619950,49300,49300,49300,49300,0
20231107,174800,70619950,49300,49300,49300,49300,0
20231107,174700,70619950,49300,49300,49300,49300,0
20231107,174600,70619950,49300,49300,49300,49300,0
20231107,174500,70619950,49300,49300,49300,49300,0
20231107,174400,70619950,49300,49300,49300,49300,0
20231107,174300,70619950,49300,49300,49300,49300,0
20231107,174200,70619950,49300,49300,49300,49300,107
20231107,174100,70619950,49300,49300,49300,49300,0
20231107,174000,70619950,49300,49300,49300,49300,0
20231107,173900,70619950,49300,49300,49300,49300,0
20231107,173800,70619950,49300,49300,49300,49300,0
20231107,173700,70619950,49300,49300,49300,49300,0
20231107,173600,70619950,49300,49300,49300,49300,0
20231107,173500,70619950,49300,49300,49300,49300,0
20231107,173400,70619950,49300,49300,49300,49300,0
20231107,173300,70619950,49300,49300,49300,49300,0
20231107,173200,70619950,49300,49300,49300,49300,0
20231107,173100,70619950,49300,49300,49300,49300,0
20231107,173000,70619950,49300,49300,49300,49300,0
20231107,172900,70619950,49300,49300,49300,49300,0
20231107,172800,70619950,49300,49300,49300,49300,0
20231107,172700,70619950,49300,49300,49300,49300,0
20231107,172600,70619950,49300,49300,49300,49300,0
20231107,172500,70619950,49300,49300,49300,49300,0
20231107,172400,70619950,49300,49300,49300,49300,0
20231107,172300,70619950,49300,49300,49300,49300,0
20231107,172200,70619950,49300,49300,49300,49300,0
20231107,172100,70619950,49300,49300,49300,49300,0
20231107,172000,70619950,49300,49300,49300,49300,0
20231107,171900,70619950,49300,49300,49300,49300,0
20231107,171800,70619950,49300,49300,49300,49300,0
20231107,171700,70619950,49300,49300,49300,49300,0
20231107,171600,70619950,49300,49300,49300,49300,0
20231107,171500,70619950,49300,49300,49300,49300,0
20231107,171400,70619950,49300,49300,49300,49300,0
20231107,171300,70619950,49300,49300,49300,49300,0
20231107,171200,70619950,49300,49300,49300,49300,107
20231107,171100,70619950,49300,49300,49300,49300,0
20231107,171000,70619950,49300,49300,49300,49300,0
20231107,170900,70619950,49300,49300,49300,49300,0
20231107,170800,70619950,49300,49300,49300,49300,0
20231107,170700,70619950,49300,49300,49300,49300,0
20231107,170600,70619950,49300,49300,49300,49300,0
20231107,170500,70619950,49300,49300,49300,49300,0
20231107,170400,70619950,49300,49300,49300,49300,0
20231107,170300,70619950,49300,49300,49300,49300,0
20231107,170200,70619950,49300,49300,49300,49300,0
20231107,170100,70619950,49300,49300,49300,49300,0
20231107,170000,70619950,49300,49300,49300,49300,0
20231107,165900,70619950,49300,49300,49300,49300,0
20231107,165800,70619950,49300,49300,49300,49300,0
20231107,165700,70619950,49300,49300,49300,49300,0
20231107,165600,70619950,49300,49300,49300,49300,0
20231107,165500,70619950,49300,49300,49300,49300,0
20231107,165400,70619950,49300,49300,49300,49300,0
20231107,165300,70619950,49300,49300,49300,49300,0
20231107,165200,70619950,49300,49300,49300,49300,0
20231107,165100,70619950,49300,49300,49300,49300,0
20231107,165000,70619950,49300,49300,49300,49300,0
20231107,164900,70619950,49300,49300,49300,49300,0
20231107,164800,70619950,49300,49300,49300,49300,0
20231107,164700,70619950,49300,49300,49300,49300,0
20231107,164600,70619950,49300,49300,49300,49300,0
20231107,164500,70619950,49300,49300,49300,49300,0
20231107,164400,70619950,49300,49300,49300,49300,0
20231107,164300,70619950,49300,49300,49300,49300,0
20231107,164200,70619950,49300,49300,49300,49300,107
20231107,164100,70619950,49300,49300,49300,49300,0
20231107,164000,70619950,49300,49300,49300,49300,0
20231107,163900,70619950,49300,49300,49300,49300,0
20231107,163800,70619950,49300,49300,49300,49300,0
20231107,163700,70619950,49300,49300,49300,49300,0
20231107,163600,70619950,49300,49300,49300,49300,0
20231107,163500,70619950,49300,49300,49300,49300,0
20231107,163400,70619950,49300,49300,49300,49300,0
20231107,163300,70619950,49300,49300,49300,49300,0
20231107,163200,70619950,49300,49300,49300,49300,0
20231107,163100,70619950,49300,49300,49300,49300,0
20231107,163000,70619950,49300,49300,49300,49300,0
20231107,162900,70619950,49300,49300,49300,49300,0
20231107,162800,70619950,49300,49300,49300,49300,0
20231107,162700,70619950,49300,49300,49300,49300,0
20231107,162600,70619950,49300,49300,49300,49300,0
20231107,162500,70619950,49300,49300,49300,49300,0
20231107,162400,70619950,49300,49300,49300,49300,0
20231107,162300,70619950,49300,49300,49300,49300,0
20231107,162200,70619950,49300,49300,49300,49300,0
20231107,162100,70619950,49300,49300,49300,49300,0
20231107,162000,70619950,49300,49300,49300,49300,0
20231107,161900,70619950,49300,49300,49300,49300,0
20231107,161800,70619950,49300,49300,49300,49300,0
20231107,161700,70619950,49300,49300,49300,49300,0
20231107,161600,70619950,49300,49300,49300,49300,0
20231107,161500,70619950,49300,49300,49300,49300,0
20231107,161400,70619950,49300,49300,49300,49300,0
20231107,161300,70619950,49300,49300,49300,49300,0
20231107,161200,70619950,49300,49300,49300,49300,107
20231107,161100,70619950,49300,49300,49300,49300,0
20231107,161000,70619950,49300,49300,49300,49300,0
20231107,160900,70619950,49300,49300,49300,49300,0
20231107,160800,70619950,49300,49300,49300,49300,0
20231107,160700,70619950,49300,49300,49300,49300,0
20231107,160600,70619950,49300,49300,49300,49300,0
20231107,160500,70619950,49300,49300,49300,49300,0
20231107,160400,70619950,49300,49300,49300,49300,0
20231107,160300,70619950,49300,49300,49300,49300,0
20231107,160200,70619950,49300,49300,49300,49300,0
20231107,160100,70619950,49300,49300,49300,49300,0
20231107,160000,70619950,49300,49300,49300,49300,0
20231107,155900,70619950,49300,49300,49300,49300,0
20231107,155800,70619950,49300,49300,49300,49300,0
20231107,155700,70619950,49300,49300,49300,49300,0
20231107,155600,70619950,49300,49300,49300,49300,0
20231107,155500,70619950,49300,49300,49300,49300,0
20231107,155400,70619950,49300,49300,49300,49300,0
20231107,155300,70619950,49300,49300,49300,49300,0
20231107,155200,70619950,49300,49300,49300,49300,0
20231107,155100,70619950,49300,49300,49300,49300,0
20231107,155000,70619950,49300,49300,49300,49300,0
20231107,154900,70619950,49300,49300,49300,49300,0
20231107,154800,70619950,49300,49300,49300,49300,0
20231107,154700,70619950,49300,49300,49300,49300,0
20231107,154600,70619950,49300,49300,49300,49300,0
20231107,154500,70619950,49300,49300,49300,49300,0
20231107,154400,70619950,49300,49300,49300,49300,0
20231107,154300,70619950,49300,49300,49300,49300,0
20231107,154200,70619950,49300,49300,49300,49300,107
20231107,154100,70619950,49300,49300,49300,49300,0
20231107,154000,70619950,49300,49300,49300,49300,0
20231107,153900,70619950,49300,49300,49300,49300,0
20231107,153800,70619950,49300,49300,49300,49300,0
20231107,153700,70619950,49300,49300,49300,49300,0
20231107,153600,70619950,49300,49300,49300,49300,0
20231107,153500,70619950,49300,49300,49300,49300,0
20231107,153400,70619950,49300,49300,49300,49300,0
20231107,153300,70619950,49300,49300,49300,49300,0
20231107,153200,70619950,49300,49300,49300,49300,0
20231107,153100,70619950,49300,49300,49300,49300,0
20231107,153000,70619950,49300,49300,49300,49300,107
20231107,152900,65344850,49500,49500,49500,49500,0
20231107,152800,65344850,49500,49500,49500,49500,0
20231107,152700,65344850,49500,49500,49500,49500,0
20231107,152600,65344850,49500,49500,49500,49500,0
20231107,152500,65344850,49500,49500,49500,49500,0
20231107,152400,65344850,49500,49500,49500,49500,0
20231107,152300,65344850,49500,49500,49500,49500,0
20231107,152200,65344850,49500,49500,49500,49500,0
20231107,152100,65344850,49500,49500,49500,49500,0
20231107,152000,65344850,49500,49500,49500,49500,0
20231107,151900,65344850,49500,49500,49500,49500,0
20231107,151800,65344850,49500,49500,49500,49500,0
20231107,151700,65344850,49500,49500,49500,49500,0
20231107,151600,65344850,49500,49500,49500,49500,0
20231107,151500,65344850,49500,49500,49500,49500,0
20231107,151400,65344850,49500,49500,49500,49500,0
20231107,151300,65344850,49500,49500,49500,49500,0
20231107,151200,65344850,49500,49500,49500,49500,0
20231107,151100,65344850,49500,49500,49500,49500,0
20231107,151000,65344850,49500,49500,49500,49500,0
20231107,150900,65344850,49500,49500,49500,49500,0
20231107,150800,65344850,49500,49500,49500,49500,0
20231107,150700,65344850,49500,49500,49500,49500,9
20231107,150600,64899350,49450,49050,49450,49050,91
20231107,150500,60430900,48950,48950,48950,48950,0
20231107,150400,60430900,48950,48950,48950,48950,0
20231107,150300,60430900,48950,48950,48950,48950,0
20231107,150200,60430900,48950,48950,48950,48950,7
20231107,150100,60088250,48900,48900,48900,48900,0
20231107,150000,60088250,48900,48900,48900,48900,0
20231107,145900,60088250,48900,48900,48900,48900,12
20231107,145800,59501450,48950,48950,48950,48950,0
20231107,145700,59501450,48950,48950,48950,48950,0
20231107,145600,59501450,48950,48950,48950,48950,4
20231107,145500,59305650,48950,48950,48950,48950,1
20231107,145400,59256700,48950,48950,48950,48950,0
20231107,145300,59256700,48950,48950,48950,48950,0
20231107,145200,59256700,48950,48950,48950,48950,0
20231107,145100,59256700,48950,48950,48950,48950,2
20231107,145000,59158800,48950,48950,48950,48950,0
20231107,144900,59158800,48950,48950,48950,48950,0
20231107,144800,59158800,48950,48950,48950,48950,0
20231107,144700,59158800,48950,48950,48950,48950,0
20231107,144600,59158800,48950,48950,48950,48950,0
20231107,144500,59158800,48950,48950,48950,48950,0
20231107,144400,59158800,48950,48950,48950,48950,0
20231107,144300,59158800,48950,48950,48950,48950,30
20231107,144200,57690300,48950,48950,48950,48950,0
20231107,144100,57690300,48950,48950,48950,48950,0
20231107,144000,57690300,48950,48950,48950,48950,0
20231107,143900,57690300,48950,48950,48950,48950,0
20231107,143800,57690300,48950,48950,48950,48950,0
20231107,143700,57690300,48950,48950,48950,48950,0
20231107,143600,57690300,48950,48950,48950,48950,0
20231107,143500,57690300,48950,48950,48950,48950,0
20231107,143400,57690300,48950,48950,48950,48950,0
20231107,143300,57690300,48950,48950,48950,48950,0
20231107,143200,57690300,48950,48950,48950,48950,0
20231107,143100,57690300,48950,48950,48950,48950,0
20231107,143000,57690300,48950,48950,48950,48950,20
20231107,142900,56711300,48950,48950,48950,48950,0
20231107,142800,56711300,48950,48950,48950,48950,0
20231107,142700,56711300,48950,48950,48950,48950,0
20231107,142600,56711300,48950,48950,48950,48950,0
20231107,142500,56711300,48950,48950,48950,48950,0
20231107,142400,56711300,48950,48950,48950,48950,0
20231107,142300,56711300,48950,48950,48950,48950,0
20231107,142200,56711300,48950,48950,48950,48950,0
20231107,142100,56711300,48950,48950,48950,48950,0
20231107,142000,56711300,48950,48950,48950,48950,0
20231107,141900,56711300,48950,48950,48950,48950,0
20231107,141800,56711300,48950,48950,48950,48950,0
20231107,141700,56711300,48950,48950,48950,48950,0
20231107,141600,56711300,48950,48950,48950,48950,0
20231107,141500,56711300,48950,48950,48950,48950,0
20231107,141400,56711300,48950,48950,48950,48950,0
20231107,141300,56711300,48950,48950,48950,48950,0
20231107,141200,56711300,48950,48950,48950,48950,0
20231107,141100,56711300,48950,48950,48950,48950,0
20231107,141000,56711300,48950,48950,48950,48950,7
20231107,140900,56368650,48950,48950,48950,48950,11
20231107,140800,55830200,48950,48950,48950,48950,22
20231107,140700,54753300,48950,48950,48950,48950,0
20231107,140600,54753300,48950,48950,48950,48950,0
20231107,140500,54753300,48950,48950,48950,48950,0
20231107,140400,54753300,48950,48950,48950,48950,0
20231107,140300,54753300,48950,48950,48950,48950,0
20231107,140200,54753300,48950,48950,48950,48950,0
20231107,140100,54753300,48950,48950,48950,48950,0
20231107,140000,54753300,48950,48950,48950,48950,0
20231107,135900,54753300,48950,48950,48950,48950,0
20231107,135800,54753300,48950,48950,48950,48950,0
20231107,135700,54753300,48950,48950,48950,48950,7
20231107,135600,54410650,49050,49050,49050,49050,0
20231107,135500,54410650,49050,49050,49050,49050,0
20231107,135400,54410650,49050,49050,49050,49050,0
20231107,135300,54410650,49050,49050,49050,49050,0
20231107,135200,54410650,49050,49050,49050,49050,0
20231107,135100,54410650,49050,49050,49050,49050,0
20231107,135000,54410650,49050,49050,49050,49050,0
20231107,134900,54410650,49050,49050,49050,49050,0
20231107,134800,54410650,49050,49050,49050,49050,2
20231107,134700,54312550,49100,49100,49100,49100,0
20231107,134600,54312550,49100,49100,49100,49100,0
20231107,134500,54312550,49100,49100,49100,49100,0
20231107,134400,54312550,49100,49100,49100,49100,0
20231107,134300,54312550,49100,49100,49100,49100,0
20231107,134200,54312550,49100,49100,49100,49100,0
20231107,134100,54312550,49100,49100,49100,49100,0
20231107,134000,54312550,49100,49100,49100,49100,0
20231107,133900,54312550,49100,49100,49100,49100,0
20231107,133800,54312550,49100,49100,49100,49100,0
20231107,133700,54312550,49100,49100,49100,49100,0
20231107,133600,54312550,49100,49100,49100,49100,0
20231107,133500,54312550,49100,49100,49100,49100,0
20231107,133400,54312550,49100,49100,49100,49100,0
20231107,133300,54312550,49100,49100,49100,49100,1
20231107,133200,54263450,49050,49050,49050,49050,0
20231107,133100,54263450,49050,49050,49050,49050,0
20231107,133000,54263450,49050,49050,49050,49050,0
20231107,132900,54263450,49050,49050,49050,49050,0
20231107,132800,54263450,49050,49050,49050,49050,0
20231107,132700,54263450,49050,49050,49050,49050,0
20231107,132600,54263450,49050,49050,49050,49050,0
20231107,132500,54263450,49050,49050,49050,49050,0
20231107,132400,54263450,49050,49050,49050,49050,0
20231107,132300,54263450,49050,49050,49050,49050,0
20231107,132200,54263450,49050,49050,49050,49050,0
20231107,132100,54263450,49050,49050,49050,49050,0
20231107,132000,54263450,49050,49050,49050,49050,0
20231107,131900,54263450,49050,49050,49050,49050,0
20231107,131800,54263450,49050,49050,49050,49050,0
20231107,131700,54263450,49050,49050,49050,49050,0
20231107,131600,54263450,49050,49050,49050,49050,0
20231107,131500,54263450,49050,49050,49050,49050,0
20231107,131400,54263450,49050,49050,49050,49050,0
20231107,131300,54263450,49050,49050,49050,49050,0
20231107,131200,54263450,49050,49050,49050,49050,0
20231107,131100,54263450,49050,49100,49100,49050,15
20231107,131000,53527100,49050,49050,49050,49050,0
20231107,130900,53527100,49050,49050,49050,49050,0
20231107,130800,53527100,49050,49050,49050,49050,0
20231107,130700,53527100,49050,49050,49050,49050,0
20231107,130600,53527100,49050,49050,49050,49050,0
20231107,130500,53527100,49050,49050,49050,49050,0
20231107,130400,53527100,49050,49050,49050,49050,0
20231107,130300,53527100,49050,49050,49050,49050,0
20231107,130200,53527100,49050,49050,49050,49050,0
20231107,130100,53527100,49050,49050,49050,49050,0
20231107,130000,53527100,49050,49050,49050,49050,0
20231107,125900,53527100,49050,49050,49050,49050,0
20231107,125800,53527100,49050,49050,49050,49050,0
20231107,125700,53527100,49050,49050,49050,49050,0
20231107,125600,53527100,49050,49050,49050,49050,0
20231107,125500,53527100,49050,49050,49050,49050,0
20231107,125400,53527100,49050,49050,49050,49050,0
20231107,125300,53527100,49050,49050,49050,49050,0
20231107,125200,53527100,49050,49050,49050,49050,0
20231107,125100,53527100,49050,49050,49050,49050,0
20231107,125000,53527100,49050,49050,49050,49050,0
20231107,124900,53527100,49050,49050,49050,49050,0
20231107,124800,53527100,49050,49050,49050,49050,0
20231107,124700,53527100,49050,49050,49050,49050,0
20231107,124600,53527100,49050,49050,49050,49050,0
20231107,124500,53527100,49050,49050,49050,49050,0
20231107,124400,53527100,49050,49050,49050,49050,0
20231107,124300,53527100,49050,49050,49050,49050,0
20231107,124200,53527100,49050,49050,49050,49050,0
20231107,124100,53527100,49050,49050,49050,49050,0
20231107,124000,53527100,49050,49050,49050,49050,0
20231107,123900,53527100,49050,49050,49050,49050,0
20231107,123800,53527100,49050,49050,49050,49050,0
20231107,123700,53527100,49050,49050,49050,49050,0
20231107,123600,53527100,49050,49050,49050,49050,0
20231107,123500,53527100,49050,49050,49050,49050,0
20231107,123400,53527100,49050,49050,49050,49050,0
20231107,123300,53527100,49050,49050,49050,49050,0
20231107,123200,53527100,49050,49050,49050,49050,0
20231107,123100,53527100,49050,49050,49050,49050,0
20231107,123000,53527100,49050,49050,49050,49050,0
20231107,122900,53527100,49050,49050,49050,49050,0
20231107,122800,53527100,49050,49050,49050,49050,0
20231107,122700,53527100,49050,49050,49050,49050,0
20231107,122600,53527100,49050,49050,49050,49050,0
20231107,122500,53527100,49050,49050,49050,49050,0
20231107,122400,53527100,49050,49050,49050,49050,0
20231107,122300,53527100,49050,49050,49050,49050,0
20231107,122200,53527100,49050,49050,49050,49050,0
20231107,122100,53527100,49050,49050,49050,49050,0
20231107,122000,53527100,49050,49050,49050,49050,0
20231107,121900,53527100,49050,49050,49050,49050,0
20231107,121800,53527100,49050,49050,49050,49050,0
20231107,121700,53527100,49050,49050,49050,49050,0
20231107,121600,53527100,49050,49050,49050,49050,0
20231107,121500,53527100,49050,49050,49050,49050,0
20231107,121400,53527100,49050,49050,49050,49050,0
20231107,121300,53527100,49050,49050,49050,49050,0
20231107,121200,53527100,49050,49050,49050,49050,0
20231107,121100,53527100,49050,49050,49050,49050,0
20231107,121000,53527100,49050,49050,49050,49050,0
20231107,120900,53527100,49050,49050,49050,49050,0
20231107,120800,53527100,49050,49050,49050,49050,0
20231107,120700,53527100,49050,49050,49050,49050,0
20231107,120600,53527100,49050,49050,49050,49050,0
20231107,120500,53527100,49050,49050,49050,49050,0
20231107,120400,53527100,49050,49050,49050,49050,0
20231107,120300,53527100,49050,49050,49050,49050,0
20231107,120200,53527100,49050,49050,49050,49050,0
20231107,120100,53527100,49050,49050,49050,49050,0
20231107,120000,53527100,49050,49050,49050,49050,0
20231107,115900,53527100,49050,49050,49050,49050,0
20231107,115800,53527100,49050,49050,49050,49050,0
20231107,115700,53527100,49050,49050,49050,49050,0
20231107,115600,53527100,49050,49050,49050,49050,0
20231107,115500,53527100,49050,49050,49050,49050,0
20231107,115400,53527100,49050,49050,49050,49050,0
20231107,115300,53527100,49050,49050,49050,49050,0
20231107,115200,53527100,49050,49050,49050,49050,0
20231107,115100,53527100,49050,49050,49050,49050,0
20231107,115000,53527100,49050,49050,49050,49050,0
20231107,114900,53527100,49050,49050,49050,49050,0
20231107,114800,53527100,49050,49050,49050,49050,0
20231107,114700,53527100,49050,49050,49050,49050,0
20231107,114600,53527100,49050,49050,49050,49050,0
20231107,114500,53527100,49050,49050,49050,49050,0
20231107,114400,53527100,49050,49050,49050,49050,0
20231107,114300,53527100,49050,49050,49050,49050,0
20231107,114200,53527100,49050,49050,49050,49050,0
20231107,114100,53527100,49050,49050,49050,49050,0
20231107,114000,53527100,49050,49050,49050,49050,0
20231107,113900,53527100,49050,49050,49050,49050,5
20231107,113800,53281850,48950,48950,48950,48950,0
20231107,113700,53281850,48950,48950,48950,48950,0
20231107,113600,53281850,48950,48950,48950,48950,0
20231107,113500,53281850,48950,48950,48950,48950,0
20231107,113400,53281850,48950,48950,48950,48950,0
20231107,113300,53281850,48950,48950,48950,48950,0
20231107,113200,53281850,48950,48950,48950,48950,0
20231107,113100,53281850,48950,48950,48950,48950,0
20231107,113000,53281850,48950,48950,48950,48950,0
20231107,112900,53281850,48950,48950,48950,48950,0
20231107,112800,53281850,48950,48950,48950,48950,0
20231107,112700,53281850,48950,48950,48950,48950,0
20231107,112600,53281850,48950,48950,48950,48950,0
20231107,112500,53281850,48950,48950,48950,48950,0
20231107,112400,53281850,48950,48950,48950,48950,0
20231107,112300,53281850,48950,48950,48950,48950,0
20231107,112200,53281850,48950,48950,48950,48950,0
20231107,112100,53281850,48950,48950,48950,48950,0
20231107,112000,53281850,48950,48950,48950,48950,0
20231107,111900,53281850,48950,48950,48950,48950,0
20231107,111800,53281850,48950,48950,48950,48950,0
20231107,111700,53281850,48950,48950,48950,48950,0
20231107,111600,53281850,48950,48950,48950,48950,0
20231107,111500,53281850,48950,48950,48950,48950,0
20231107,111400,53281850,48950,48950,48950,48950,0
20231107,111300,53281850,48950,48950,48950,48950,0
20231107,111200,53281850,48950,48950,48950,48950,0
20231107,111100,53281850,48950,48950,48950,48950,0
20231107,111000,53281850,48950,48950,48950,48950,0
20231107,110900,53281850,48950,48950,48950,48950,0
20231107,110800,53281850,48950,48950,48950,48950,0
20231107,110700,53281850,48950,48950,48950,48950,0
20231107,110600,53281850,48950,48950,48950,48950,0
20231107,110500,53281850,48950,48950,48950,48950,0
20231107,110400,53281850,48950,48950,48950,48950,0
20231107,110300,53281850,48950,48950,48950,48950,0
20231107,110200,53281850,48950,48950,48950,48950,0
20231107,110100,53281850,48950,48950,48950,48950,0
20231107,110000,53281850,48950,48950,48950,48950,0
20231107,105900,53281850,48950,48950,48950,48950,0
20231107,105800,53281850,48950,48950,48950,48950,0
20231107,105700,53281850,48950,48950,48950,48950,0
20231107,105600,53281850,48950,48950,48950,48950,0
20231107,105500,53281850,48950,48950,48950,48950,0
20231107,105400,53281850,48950,48950,48950,48950,0
20231107,105300,53281850,48950,48950,48950,48950,0
20231107,105200,53281850,48950,48950,48950,48950,0
20231107,105100,53281850,48950,48950,48950,48950,0
20231107,105000,53281850,48950,48950,48950,48950,0
20231107,104900,53281850,48950,48950,48950,48950,0
20231107,104800,53281850,48950,48950,48950,48950,0
20231107,104700,53281850,48950,48950,48950,48950,0
20231107,104600,53281850,48950,48950,48950,48950,0
20231107,104500,53281850,48950,48950,48950,48950,0
20231107,104400,53281850,48950,48950,48950,48950,0
20231107,104300,53281850,48950,48950,48950,48950,0
20231107,104200,53281850,48950,48950,48950,48950,0
20231107,104100,53281850,48950,48950,48950,48950,0
20231107,104000,53281850,48950,48950,48950,48950,0
20231107,103900,53281850,48950,48950,48950,48950,0
20231107,103800,53281850,48950,48950,48950,48950,0
20231107,103700,53281850,48950,48950,48950,48950,0
20231107,103600,53281850,48950,48950,48950,48950,0
20231107,103500,53281850,48950,48950,48950,48950,0
20231107,103400,53281850,48950,48950,48950,48950,0
20231107,103300,53281850,48950,48950,48950,48950,0
20231107,103200,53281850,48950,48950,48950,48950,0
20231107,103100,53281850,48950,48950,48950,48950,0
20231107,103000,53281850,48950,48950,48950,48950,0
20231107,102900,53281850,48950,48950,48950,48950,0
20231107,102800,53281850,48950,48950,48950,48950,0
20231107,102700,53281850,48950,48950,48950,48950,0
20231107,102600,53281850,48950,48950,48950,48950,0
20231107,102500,53281850,48950,48950,48950,48950,0
20231107,102400,53281850,48950,48950,48950,48950,0
20231107,102300,53281850,48950,48950,48950,48950,0
20231107,102200,53281850,48950,48950,48950,48950,0
20231107,102100,53281850,48950,48950,48950,48950,14
20231107,102000,52596550,48950,48950,48950,48950,13
20231107,101900,51960200,48950,48950,48950,48950,20
20231107,101800,50981200,48950,48950,48950,48950,0
20231107,101700,50981200,48950,48950,48950,48950,0
20231107,101600,50981200,48950,48950,48950,48950,0
20231107,101500,50981200,48950,48950,48950,48950,0
20231107,101400,50981200,48950,48950,48950,48950,0
20231107,101300,50981200,48950,49000,49000,48950,125
20231107,101200,44860050,48950,49250,49250,48950,176
20231107,101100,36228250,49400,49400,49400,49400,0
20231107,101000,36228250,49400,49400,49400,49400,0
20231107,100900,36228250,49400,49400,49400,49400,0
20231107,100800,36228250,49400,49400,49400,49400,0
20231107,100700,36228250,49400,49400,49400,49400,0
20231107,100600,36228250,49400,49400,49400,49400,0
20231107,100500,36228250,49400,49400,49400,49400,0
20231107,100400,36228250,49400,49400,49400,49400,0
20231107,100300,36228250,49400,49400,49400,49400,0
20231107,100200,36228250,49400,49400,49400,49400,0
20231107,100100,36228250,49400,49400,49400,49400,0
20231107,100000,36228250,49400,49400,49400,49400,0
20231107,095900,36228250,49400,49400,49400,49400,0
20231107,095800,36228250,49400,49400,49400,49400,0
20231107,095700,36228250,49400,49400,49400,49400,0
20231107,095600,36228250,49400,49400,49400,49400,0
20231107,095500,36228250,49400,49400,49400,49400,0
20231107,095400,36228250,49400,49400,49400,49400,0
20231107,095300,36228250,49400,49400,49400,49400,0
20231107,095200,36228250,49400,49400,49400,49400,0
20231107,095100,36228250,49400,49400,49400,49400,6
20231107,095000,35931850,49400,49400,49400,49400,0
20231107,094900,35931850,49400,49400,49400,49400,1
20231107,094800,35882450,49200,49200,49200,49200,0
20231107,094700,35882450,49200,49200,49200,49200,0
20231107,094600,35882450,49200,49200,49200,49200,0
20231107,094500,35882450,49200,49200,49200,49200,0
20231107,094400,35882450,49200,49200,49200,49200,0
20231107,094300,35882450,49200,49200,49200,49200,0
20231107,094200,35882450,49200,49200,49200,49200,0
20231107,094100,35882450,49200,49200,49200,49200,0
20231107,094000,35882450,49200,49200,49200,49200,0
20231107,093900,35882450,49200,49200,49200,49200,0
20231107,093800,35882450,49200,49200,49200,49200,0
20231107,093700,35882450,49200,49200,49200,49200,0
20231107,093600,35882450,49200,49200,49200,49200,0
20231107,093500,35882450,49200,49200,49200,49200,0
20231107,093400,35882450,49200,49200,49200,49200,0
20231107,093300,35882450,49200,49200,49200,49200,0
20231107,093200,35882450,49200,49200,49200,49200,0
20231107,093100,35882450,49200,49200,49200,49200,2
20231107,093000,35784050,49000,49000,49000,49000,0
20231107,092900,35784050,49000,49000,49000,49000,0
20231107,092800,35784050,49000,49150,49150,49000,17
20231107,092700,34949550,50000,50000,50000,50000,0
20231107,092600,34949550,50000,50000,50000,50000,0
20231107,092500,34949550,50000,50000,50000,50000,150
20231107,092400,27449550,50000,50000,50000,50000,0
20231107,092300,27449550,50000,50000,50000,50000,0
20231107,092200,27449550,50000,50000,50000,50000,0
20231107,092100,27449550,50000,49250,50000,49250,300
20231107,092000,12496950,48950,49400,49450,48950,100
20231107,091900,7597700,48950,48950,48950,48950,0
20231107,091800,7597700,48950,48950,48950,48950,0
20231107,091700,7597700,48950,48950,48950,48950,0
20231107,091600,7597700,48950,48950,48950,48950,0
20231107,091500,7597700,48950,48950,48950,48950,0
20231107,091400,7597700,48950,48950,48950,48950,0
20231107,091300,7597700,48950,48950,48950,48950,0
20231107,091200,7597700,48950,48950,48950,48950,0
20231107,091100,7597700,48950,48950,48950,48950,0
20231107,091000,7597700,48950,48950,48950,48950,0
20231107,090900,7597700,48950,48950,48950,48950,4
20231107,090800,7401900,48650,48650,48650,48650,0
20231107,090700,7401900,48650,49450,49450,48650,100
20231107,090600,2500000,50000,50000,50000,50000,0
20231107,090500,2500000,50000,50000,50000,50000,0
20231107,090400,2500000,50000,50000,50000,50000,0
20231107,090300,2500000,50000,50000,50000,50000,0
20231107,090200,2500000,50000,50000,50000,50000,0
20231107,090100,2500000,50000,50000,50000,50000,0
20231107,090000,2500000,50000,50000,50000,50000,50