KissMeData/004700/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,184300,26244950,49350,49350,49350,49350,153
20231114,184200,26244950,49350,49350,49350,49350,0
20231114,184100,26244950,49350,49350,49350,49350,0
20231114,184000,26244950,49350,49350,49350,49350,0
20231114,183900,26244950,49350,49350,49350,49350,0
20231114,183800,26244950,49350,49350,49350,49350,0
20231114,183700,26244950,49350,49350,49350,49350,0
20231114,183600,26244950,49350,49350,49350,49350,0
20231114,183500,26244950,49350,49350,49350,49350,0
20231114,183400,26244950,49350,49350,49350,49350,0
20231114,183300,26244950,49350,49350,49350,49350,0
20231114,183200,26244950,49350,49350,49350,49350,0
20231114,183100,26244950,49350,49350,49350,49350,0
20231114,183000,26244950,49350,49350,49350,49350,0
20231114,182900,26244950,49350,49350,49350,49350,0
20231114,182800,26244950,49350,49350,49350,49350,0
20231114,182700,26244950,49350,49350,49350,49350,0
20231114,182600,26244950,49350,49350,49350,49350,0
20231114,182500,26244950,49350,49350,49350,49350,0
20231114,182400,26244950,49350,49350,49350,49350,0
20231114,182300,26244950,49350,49350,49350,49350,0
20231114,182200,26244950,49350,49350,49350,49350,0
20231114,182100,26244950,49350,49350,49350,49350,0
20231114,182000,26244950,49350,49350,49350,49350,0
20231114,181900,26244950,49350,49350,49350,49350,0
20231114,181800,26244950,49350,49350,49350,49350,0
20231114,181700,26244950,49350,49350,49350,49350,0
20231114,181600,26244950,49350,49350,49350,49350,0
20231114,181500,26244950,49350,49350,49350,49350,0
20231114,181400,26244950,49350,49350,49350,49350,0
20231114,181300,26244950,49350,49350,49350,49350,153
20231114,181200,26244950,49350,49350,49350,49350,0
20231114,181100,26244950,49350,49350,49350,49350,0
20231114,181000,26244950,49350,49350,49350,49350,0
20231114,180900,26244950,49350,49350,49350,49350,0
20231114,180800,26244950,49350,49350,49350,49350,0
20231114,180700,26244950,49350,49350,49350,49350,0
20231114,180600,26244950,49350,49350,49350,49350,0
20231114,180500,26244950,49350,49350,49350,49350,0
20231114,180400,26244950,49350,49350,49350,49350,0
20231114,180300,26244950,49350,49350,49350,49350,0
20231114,180200,26244950,49350,49350,49350,49350,0
20231114,180100,26244950,49350,49350,49350,49350,0
20231114,180000,26244950,49350,49350,49350,49350,0
20231114,175900,26244950,49350,49350,49350,49350,0
20231114,175800,26244950,49350,49350,49350,49350,0
20231114,175700,26244950,49350,49350,49350,49350,0
20231114,175600,26244950,49350,49350,49350,49350,0
20231114,175500,26244950,49350,49350,49350,49350,0
20231114,175400,26244950,49350,49350,49350,49350,0
20231114,175300,26244950,49350,49350,49350,49350,0
20231114,175200,26244950,49350,49350,49350,49350,0
20231114,175100,26244950,49350,49350,49350,49350,0
20231114,175000,26244950,49350,49350,49350,49350,0
20231114,174900,26244950,49350,49350,49350,49350,0
20231114,174800,26244950,49350,49350,49350,49350,0
20231114,174700,26244950,49350,49350,49350,49350,0
20231114,174600,26244950,49350,49350,49350,49350,0
20231114,174500,26244950,49350,49350,49350,49350,0
20231114,174400,26244950,49350,49350,49350,49350,0
20231114,174300,26244950,49350,49350,49350,49350,153
20231114,174200,26244950,49350,49350,49350,49350,0
20231114,174100,26244950,49350,49350,49350,49350,0
20231114,174000,26244950,49350,49350,49350,49350,0
20231114,173900,26244950,49350,49350,49350,49350,0
20231114,173800,26244950,49350,49350,49350,49350,0
20231114,173700,26244950,49350,49350,49350,49350,0
20231114,173600,26244950,49350,49350,49350,49350,0
20231114,173500,26244950,49350,49350,49350,49350,0
20231114,173400,26244950,49350,49350,49350,49350,0
20231114,173300,26244950,49350,49350,49350,49350,0
20231114,173200,26244950,49350,49350,49350,49350,0
20231114,173100,26244950,49350,49350,49350,49350,0
20231114,173000,26244950,49350,49350,49350,49350,0
20231114,172900,26244950,49350,49350,49350,49350,0
20231114,172800,26244950,49350,49350,49350,49350,0
20231114,172700,26244950,49350,49350,49350,49350,0
20231114,172600,26244950,49350,49350,49350,49350,0
20231114,172500,26244950,49350,49350,49350,49350,0
20231114,172400,26244950,49350,49350,49350,49350,0
20231114,172300,26244950,49350,49350,49350,49350,0
20231114,172200,26244950,49350,49350,49350,49350,0
20231114,172100,26244950,49350,49350,49350,49350,0
20231114,172000,26244950,49350,49350,49350,49350,0
20231114,171900,26244950,49350,49350,49350,49350,0
20231114,171800,26244950,49350,49350,49350,49350,0
20231114,171700,26244950,49350,49350,49350,49350,0
20231114,171600,26244950,49350,49350,49350,49350,0
20231114,171500,26244950,49350,49350,49350,49350,0
20231114,171400,26244950,49350,49350,49350,49350,0
20231114,171300,26244950,49350,49350,49350,49350,153
20231114,171200,26244950,49350,49350,49350,49350,0
20231114,171100,26244950,49350,49350,49350,49350,0
20231114,171000,26244950,49350,49350,49350,49350,0
20231114,170900,26244950,49350,49350,49350,49350,0
20231114,170800,26244950,49350,49350,49350,49350,0
20231114,170700,26244950,49350,49350,49350,49350,0
20231114,170600,26244950,49350,49350,49350,49350,0
20231114,170500,26244950,49350,49350,49350,49350,0
20231114,170400,26244950,49350,49350,49350,49350,0
20231114,170300,26244950,49350,49350,49350,49350,0
20231114,170200,26244950,49350,49350,49350,49350,0
20231114,170100,26244950,49350,49350,49350,49350,0
20231114,170000,26244950,49350,49350,49350,49350,0
20231114,165900,26244950,49350,49350,49350,49350,0
20231114,165800,26244950,49350,49350,49350,49350,0
20231114,165700,26244950,49350,49350,49350,49350,0
20231114,165600,26244950,49350,49350,49350,49350,0
20231114,165500,26244950,49350,49350,49350,49350,0
20231114,165400,26244950,49350,49350,49350,49350,0
20231114,165300,26244950,49350,49350,49350,49350,0
20231114,165200,26244950,49350,49350,49350,49350,0
20231114,165100,26244950,49350,49350,49350,49350,0
20231114,165000,26244950,49350,49350,49350,49350,0
20231114,164900,26244950,49350,49350,49350,49350,0
20231114,164800,26244950,49350,49350,49350,49350,0
20231114,164700,26244950,49350,49350,49350,49350,0
20231114,164600,26244950,49350,49350,49350,49350,0
20231114,164500,26244950,49350,49350,49350,49350,0
20231114,164400,26244950,49350,49350,49350,49350,0
20231114,164300,26244950,49350,49350,49350,49350,153
20231114,164200,26244950,49350,49350,49350,49350,0
20231114,164100,26244950,49350,49350,49350,49350,0
20231114,164000,26244950,49350,49350,49350,49350,0
20231114,163900,26244950,49350,49350,49350,49350,0
20231114,163800,26244950,49350,49350,49350,49350,0
20231114,163700,26244950,49350,49350,49350,49350,0
20231114,163600,26244950,49350,49350,49350,49350,0
20231114,163500,26244950,49350,49350,49350,49350,0
20231114,163400,26244950,49350,49350,49350,49350,0
20231114,163300,26244950,49350,49350,49350,49350,0
20231114,163200,26244950,49350,49350,49350,49350,0
20231114,163100,26244950,49350,49350,49350,49350,0
20231114,163000,26244950,49350,49350,49350,49350,0
20231114,162900,26244950,49350,49350,49350,49350,0
20231114,162800,26244950,49350,49350,49350,49350,0
20231114,162700,26244950,49350,49350,49350,49350,0
20231114,162600,26244950,49350,49350,49350,49350,0
20231114,162500,26244950,49350,49350,49350,49350,0
20231114,162400,26244950,49350,49350,49350,49350,0
20231114,162300,26244950,49350,49350,49350,49350,0
20231114,162200,26244950,49350,49350,49350,49350,0
20231114,162100,26244950,49350,49350,49350,49350,0
20231114,162000,26244950,49350,49350,49350,49350,0
20231114,161900,26244950,49350,49350,49350,49350,0
20231114,161800,26244950,49350,49350,49350,49350,0
20231114,161700,26244950,49350,49350,49350,49350,0
20231114,161600,26244950,49350,49350,49350,49350,0
20231114,161500,26244950,49350,49350,49350,49350,0
20231114,161400,26244950,49350,49350,49350,49350,0
20231114,161300,26244950,49350,49350,49350,49350,153
20231114,161200,26244950,49350,49350,49350,49350,0
20231114,161100,26244950,49350,49350,49350,49350,0
20231114,161000,26244950,49350,49350,49350,49350,0
20231114,160900,26244950,49350,49350,49350,49350,0
20231114,160800,26244950,49350,49350,49350,49350,0
20231114,160700,26244950,49350,49350,49350,49350,0
20231114,160600,26244950,49350,49350,49350,49350,0
20231114,160500,26244950,49350,49350,49350,49350,0
20231114,160400,26244950,49350,49350,49350,49350,0
20231114,160300,26244950,49350,49350,49350,49350,0
20231114,160200,26244950,49350,49350,49350,49350,0
20231114,160100,26244950,49350,49350,49350,49350,0
20231114,160000,26244950,49350,49350,49350,49350,0
20231114,155900,26244950,49350,49350,49350,49350,0
20231114,155800,26244950,49350,49350,49350,49350,0
20231114,155700,26244950,49350,49350,49350,49350,0
20231114,155600,26244950,49350,49350,49350,49350,0
20231114,155500,26244950,49350,49350,49350,49350,0
20231114,155400,26244950,49350,49350,49350,49350,0
20231114,155300,26244950,49350,49350,49350,49350,0
20231114,155200,26244950,49350,49350,49350,49350,0
20231114,155100,26244950,49350,49350,49350,49350,0
20231114,155000,26244950,49350,49350,49350,49350,0
20231114,154900,26244950,49350,49350,49350,49350,0
20231114,154800,26244950,49350,49350,49350,49350,0
20231114,154700,26244950,49350,49350,49350,49350,0
20231114,154600,26244950,49350,49350,49350,49350,0
20231114,154500,26244950,49350,49350,49350,49350,0
20231114,154400,26244950,49350,49350,49350,49350,0
20231114,154300,26244950,49350,49350,49350,49350,153
20231114,154200,26244950,49350,49350,49350,49350,0
20231114,154100,26244950,49350,49350,49350,49350,0
20231114,154000,26244950,49350,49350,49350,49350,0
20231114,153900,26244950,49350,49350,49350,49350,0
20231114,153800,26244950,49350,49350,49350,49350,0
20231114,153700,26244950,49350,49350,49350,49350,0
20231114,153600,26244950,49350,49350,49350,49350,0
20231114,153500,26244950,49350,49350,49350,49350,0
20231114,153400,26244950,49350,49350,49350,49350,0
20231114,153300,26244950,49350,49350,49350,49350,0
20231114,153200,26244950,49350,49350,49350,49350,0
20231114,153100,26244950,49350,49350,49350,49350,0
20231114,153000,26244950,49350,49350,49350,49350,153
20231114,152900,18694400,49250,49250,49250,49250,0
20231114,152800,18694400,49250,49250,49250,49250,0
20231114,152700,18694400,49250,49250,49250,49250,0
20231114,152600,18694400,49250,49250,49250,49250,0
20231114,152500,18694400,49250,49250,49250,49250,0
20231114,152400,18694400,49250,49250,49250,49250,0
20231114,152300,18694400,49250,49250,49250,49250,0
20231114,152200,18694400,49250,49250,49250,49250,0
20231114,152100,18694400,49250,49250,49250,49250,0
20231114,152000,18694400,49250,49250,49250,49250,0
20231114,151900,18694400,49250,49250,49250,49250,0
20231114,151800,18694400,49250,49250,49250,49250,4
20231114,151700,18497400,49700,49700,49700,49700,0
20231114,151600,18497400,49700,49700,49700,49700,0
20231114,151500,18497400,49700,49700,49700,49700,0
20231114,151400,18497400,49700,49700,49700,49700,0
20231114,151300,18497400,49700,49250,49700,49250,23
20231114,151200,17356000,49250,49250,49250,49250,23
20231114,151100,16223250,49250,49250,49250,49250,66
20231114,151000,12972750,49250,49150,49850,49150,19
20231114,150900,12028300,49700,49400,49700,49400,46
20231114,150800,9751450,49350,49200,49350,49200,13
20231114,150700,9110800,49300,49300,49300,49300,0
20231114,150600,9110800,49300,49300,49300,49300,0
20231114,150500,9110800,49300,49300,49300,49300,0
20231114,150400,9110800,49300,49300,49300,49300,0
20231114,150300,9110800,49300,49300,49300,49300,0
20231114,150200,9110800,49300,49300,49300,49300,0
20231114,150100,9110800,49300,49300,49300,49300,0
20231114,150000,9110800,49300,49300,49300,49300,0
20231114,145900,9110800,49300,49300,49300,49300,0
20231114,145800,9110800,49300,49300,49300,49300,0
20231114,145700,9110800,49300,49300,49300,49300,0
20231114,145600,9110800,49300,49300,49300,49300,0
20231114,145500,9110800,49300,49300,49300,49300,0
20231114,145400,9110800,49300,49300,49300,49300,0
20231114,145300,9110800,49300,49300,49300,49300,0
20231114,145200,9110800,49300,49300,49300,49300,0
20231114,145100,9110800,49300,49300,49300,49300,0
20231114,145000,9110800,49300,49300,49300,49300,0
20231114,144900,9110800,49300,49300,49300,49300,0
20231114,144800,9110800,49300,49300,49300,49300,0
20231114,144700,9110800,49300,49300,49300,49300,0
20231114,144600,9110800,49300,49300,49300,49300,0
20231114,144500,9110800,49300,49300,49300,49300,0
20231114,144400,9110800,49300,49300,49300,49300,0
20231114,144300,9110800,49300,49300,49300,49300,0
20231114,144200,9110800,49300,49300,49300,49300,0
20231114,144100,9110800,49300,49300,49300,49300,0
20231114,144000,9110800,49300,49300,49300,49300,0
20231114,143900,9110800,49300,49300,49300,49300,0
20231114,143800,9110800,49300,49300,49300,49300,0
20231114,143700,9110800,49300,49300,49300,49300,0
20231114,143600,9110800,49300,49300,49300,49300,0
20231114,143500,9110800,49300,49300,49300,49300,0
20231114,143400,9110800,49300,49300,49300,49300,0
20231114,143300,9110800,49300,49300,49300,49300,0
20231114,143200,9110800,49300,49300,49300,49300,0
20231114,143100,9110800,49300,49300,49300,49300,0
20231114,143000,9110800,49300,49300,49300,49300,0
20231114,142900,9110800,49300,49300,49300,49300,0
20231114,142800,9110800,49300,49300,49300,49300,0
20231114,142700,9110800,49300,49300,49300,49300,0
20231114,142600,9110800,49300,49300,49300,49300,0
20231114,142500,9110800,49300,49300,49300,49300,0
20231114,142400,9110800,49300,49300,49300,49300,0
20231114,142300,9110800,49300,49300,49300,49300,0
20231114,142200,9110800,49300,49300,49300,49300,0
20231114,142100,9110800,49300,49300,49300,49300,0
20231114,142000,9110800,49300,49300,49300,49300,0
20231114,141900,9110800,49300,49300,49300,49300,0
20231114,141800,9110800,49300,49300,49300,49300,0
20231114,141700,9110800,49300,49300,49300,49300,0
20231114,141600,9110800,49300,49300,49300,49300,0
20231114,141500,9110800,49300,49300,49300,49300,0
20231114,141400,9110800,49300,49300,49300,49300,0
20231114,141300,9110800,49300,49300,49300,49300,0
20231114,141200,9110800,49300,49300,49300,49300,0
20231114,141100,9110800,49300,49300,49300,49300,0
20231114,141000,9110800,49300,49300,49300,49300,0
20231114,140900,9110800,49300,49300,49300,49300,0
20231114,140800,9110800,49300,49200,49300,49200,5
20231114,140700,8864550,49200,49200,49200,49200,0
20231114,140600,8864550,49200,49200,49200,49200,0
20231114,140500,8864550,49200,49200,49200,49200,0
20231114,140400,8864550,49200,49200,49200,49200,0
20231114,140300,8864550,49200,49200,49200,49200,0
20231114,140200,8864550,49200,49200,49200,49200,0
20231114,140100,8864550,49200,49200,49200,49200,0
20231114,140000,8864550,49200,49200,49200,49200,0
20231114,135900,8864550,49200,49200,49200,49200,0
20231114,135800,8864550,49200,49200,49200,49200,0
20231114,135700,8864550,49200,49200,49200,49200,0
20231114,135600,8864550,49200,49200,49200,49200,3
20231114,135500,8716950,49100,49100,49100,49100,0
20231114,135400,8716950,49100,49100,49100,49100,0
20231114,135300,8716950,49100,49100,49100,49100,0
20231114,135200,8716950,49100,49100,49100,49100,0
20231114,135100,8716950,49100,49100,49100,49100,0
20231114,135000,8716950,49100,49100,49100,49100,0
20231114,134900,8716950,49100,49100,49100,49100,0
20231114,134800,8716950,49100,49100,49100,49100,0
20231114,134700,8716950,49100,49100,49100,49100,0
20231114,134600,8716950,49100,49100,49100,49100,0
20231114,134500,8716950,49100,49100,49100,49100,0
20231114,134400,8716950,49100,49100,49100,49100,0
20231114,134300,8716950,49100,49100,49100,49100,0
20231114,134200,8716950,49100,49100,49100,49100,0
20231114,134100,8716950,49100,49100,49100,49100,0
20231114,134000,8716950,49100,49100,49100,49100,0
20231114,133900,8716950,49100,49100,49100,49100,0
20231114,133800,8716950,49100,49100,49100,49100,0
20231114,133700,8716950,49100,49100,49100,49100,0
20231114,133600,8716950,49100,49100,49100,49100,0
20231114,133500,8716950,49100,49100,49100,49100,0
20231114,133400,8716950,49100,49100,49100,49100,0
20231114,133300,8716950,49100,49100,49100,49100,0
20231114,133200,8716950,49100,49100,49100,49100,0
20231114,133100,8716950,49100,49100,49100,49100,0
20231114,133000,8716950,49100,49100,49100,49100,0
20231114,132900,8716950,49100,49100,49100,49100,0
20231114,132800,8716950,49100,49100,49100,49100,0
20231114,132700,8716950,49100,49100,49100,49100,0
20231114,132600,8716950,49100,49100,49100,49100,0
20231114,132500,8716950,49100,49100,49100,49100,0
20231114,132400,8716950,49100,49100,49100,49100,0
20231114,132300,8716950,49100,49100,49100,49100,0
20231114,132200,8716950,49100,49100,49100,49100,0
20231114,132100,8716950,49100,49100,49100,49100,0
20231114,132000,8716950,49100,49100,49100,49100,0
20231114,131900,8716950,49100,49100,49100,49100,0
20231114,131800,8716950,49100,49100,49100,49100,0
20231114,131700,8716950,49100,49100,49100,49100,0
20231114,131600,8716950,49100,49100,49100,49100,0
20231114,131500,8716950,49100,49100,49100,49100,0
20231114,131400,8716950,49100,49100,49100,49100,0
20231114,131300,8716950,49100,49100,49100,49100,0
20231114,131200,8716950,49100,49100,49100,49100,0
20231114,131100,8716950,49100,49100,49100,49100,0
20231114,131000,8716950,49100,49100,49100,49100,0
20231114,130900,8716950,49100,49100,49100,49100,0
20231114,130800,8716950,49100,49100,49100,49100,0
20231114,130700,8716950,49100,49100,49100,49100,0
20231114,130600,8716950,49100,49100,49100,49100,0
20231114,130500,8716950,49100,49100,49100,49100,0
20231114,130400,8716950,49100,49100,49100,49100,0
20231114,130300,8716950,49100,49100,49100,49100,0
20231114,130200,8716950,49100,49100,49100,49100,0
20231114,130100,8716950,49100,49100,49100,49100,0
20231114,130000,8716950,49100,49100,49100,49100,0
20231114,125900,8716950,49100,49100,49100,49100,0
20231114,125800,8716950,49100,49100,49100,49100,0
20231114,125700,8716950,49100,49100,49100,49100,0
20231114,125600,8716950,49100,49100,49100,49100,0
20231114,125500,8716950,49100,49100,49100,49100,0
20231114,125400,8716950,49100,49100,49100,49100,0
20231114,125300,8716950,49100,49100,49100,49100,0
20231114,125200,8716950,49100,49100,49100,49100,0
20231114,125100,8716950,49100,49100,49100,49100,0
20231114,125000,8716950,49100,49100,49100,49100,0
20231114,124900,8716950,49100,49100,49100,49100,0
20231114,124800,8716950,49100,49100,49100,49100,0
20231114,124700,8716950,49100,49100,49100,49100,0
20231114,124600,8716950,49100,49100,49100,49100,0
20231114,124500,8716950,49100,49100,49100,49100,0
20231114,124400,8716950,49100,49100,49100,49100,0
20231114,124300,8716950,49100,49100,49100,49100,0
20231114,124200,8716950,49100,49100,49100,49100,0
20231114,124100,8716950,49100,49100,49100,49100,0
20231114,124000,8716950,49100,49100,49100,49100,0
20231114,123900,8716950,49100,49100,49100,49100,0
20231114,123800,8716950,49100,49100,49100,49100,0
20231114,123700,8716950,49100,49100,49100,49100,0
20231114,123600,8716950,49100,49100,49100,49100,0
20231114,123500,8716950,49100,49100,49100,49100,0
20231114,123400,8716950,49100,49100,49100,49100,0
20231114,123300,8716950,49100,49100,49100,49100,0
20231114,123200,8716950,49100,49100,49100,49100,0
20231114,123100,8716950,49100,49100,49100,49100,0
20231114,123000,8716950,49100,49100,49100,49100,0
20231114,122900,8716950,49100,49100,49100,49100,0
20231114,122800,8716950,49100,49100,49100,49100,0
20231114,122700,8716950,49100,49100,49100,49100,0
20231114,122600,8716950,49100,49100,49100,49100,0
20231114,122500,8716950,49100,49100,49100,49100,0
20231114,122400,8716950,49100,49100,49100,49100,0
20231114,122300,8716950,49100,49100,49100,49100,0
20231114,122200,8716950,49100,49100,49100,49100,0
20231114,122100,8716950,49100,49100,49100,49100,0
20231114,122000,8716950,49100,49100,49100,49100,0
20231114,121900,8716950,49100,49100,49100,49100,0
20231114,121800,8716950,49100,49100,49100,49100,0
20231114,121700,8716950,49100,49100,49100,49100,0
20231114,121600,8716950,49100,49100,49100,49100,0
20231114,121500,8716950,49100,49100,49100,49100,0
20231114,121400,8716950,49100,49100,49100,49100,0
20231114,121300,8716950,49100,49100,49100,49100,0
20231114,121200,8716950,49100,49100,49100,49100,0
20231114,121100,8716950,49100,49100,49100,49100,0
20231114,121000,8716950,49100,49100,49100,49100,0
20231114,120900,8716950,49100,49100,49100,49100,0
20231114,120800,8716950,49100,49100,49100,49100,0
20231114,120700,8716950,49100,49100,49100,49100,0
20231114,120600,8716950,49100,49100,49100,49100,0
20231114,120500,8716950,49100,49100,49100,49100,0
20231114,120400,8716950,49100,49100,49100,49100,0
20231114,120300,8716950,49100,49100,49100,49100,0
20231114,120200,8716950,49100,49100,49100,49100,0
20231114,120100,8716950,49100,49100,49100,49100,0
20231114,120000,8716950,49100,49100,49100,49100,0
20231114,115900,8716950,49100,49100,49100,49100,0
20231114,115800,8716950,49100,49100,49100,49100,0
20231114,115700,8716950,49100,49100,49100,49100,0
20231114,115600,8716950,49100,49100,49100,49100,0
20231114,115500,8716950,49100,49100,49100,49100,0
20231114,115400,8716950,49100,49100,49100,49100,0
20231114,115300,8716950,49100,49100,49100,49100,0
20231114,115200,8716950,49100,49100,49100,49100,0
20231114,115100,8716950,49100,49100,49100,49100,0
20231114,115000,8716950,49100,49100,49100,49100,0
20231114,114900,8716950,49100,49100,49100,49100,0
20231114,114800,8716950,49100,49100,49100,49100,0
20231114,114700,8716950,49100,49100,49100,49100,0
20231114,114600,8716950,49100,49100,49100,49100,0
20231114,114500,8716950,49100,49100,49100,49100,0
20231114,114400,8716950,49100,49100,49100,49100,0
20231114,114300,8716950,49100,49100,49100,49100,0
20231114,114200,8716950,49100,49100,49100,49100,0
20231114,114100,8716950,49100,49100,49100,49100,0
20231114,114000,8716950,49100,49100,49100,49100,0
20231114,113900,8716950,49100,49100,49100,49100,0
20231114,113800,8716950,49100,49100,49100,49100,0
20231114,113700,8716950,49100,49100,49100,49100,0
20231114,113600,8716950,49100,49100,49100,49100,9
20231114,113500,8275050,49100,49100,49100,49100,0
20231114,113400,8275050,49100,49100,49100,49100,9
20231114,113300,7833150,49200,49200,49200,49200,0
20231114,113200,7833150,49200,49200,49200,49200,0
20231114,113100,7833150,49200,49200,49200,49200,0
20231114,113000,7833150,49200,49200,49200,49200,0
20231114,112900,7833150,49200,49200,49200,49200,0
20231114,112800,7833150,49200,49200,49200,49200,0
20231114,112700,7833150,49200,49200,49200,49200,0
20231114,112600,7833150,49200,49200,49200,49200,0
20231114,112500,7833150,49200,49200,49200,49200,0
20231114,112400,7833150,49200,49200,49200,49200,0
20231114,112300,7833150,49200,49200,49200,49200,0
20231114,112200,7833150,49200,49200,49200,49200,0
20231114,112100,7833150,49200,49200,49200,49200,0
20231114,112000,7833150,49200,49200,49200,49200,0
20231114,111900,7833150,49200,49200,49200,49200,0
20231114,111800,7833150,49200,49200,49200,49200,0
20231114,111700,7833150,49200,49200,49200,49200,0
20231114,111600,7833150,49200,49200,49200,49200,0
20231114,111500,7833150,49200,49200,49200,49200,0
20231114,111400,7833150,49200,49200,49200,49200,0
20231114,111300,7833150,49200,49200,49200,49200,0
20231114,111200,7833150,49200,49200,49200,49200,0
20231114,111100,7833150,49200,49200,49200,49200,0
20231114,111000,7833150,49200,49200,49200,49200,0
20231114,110900,7833150,49200,49200,49200,49200,0
20231114,110800,7833150,49200,49200,49200,49200,0
20231114,110700,7833150,49200,49200,49200,49200,0
20231114,110600,7833150,49200,49200,49200,49200,0
20231114,110500,7833150,49200,49200,49200,49200,0
20231114,110400,7833150,49200,49200,49200,49200,0
20231114,110300,7833150,49200,49200,49200,49200,0
20231114,110200,7833150,49200,49200,49200,49200,0
20231114,110100,7833150,49200,49200,49200,49200,0
20231114,110000,7833150,49200,49200,49200,49200,1
20231114,105900,7783950,49250,49250,49250,49250,0
20231114,105800,7783950,49250,49250,49250,49250,0
20231114,105700,7783950,49250,49250,49250,49250,0
20231114,105600,7783950,49250,49250,49250,49250,0
20231114,105500,7783950,49250,49250,49250,49250,0
20231114,105400,7783950,49250,49250,49250,49250,0
20231114,105300,7783950,49250,49250,49250,49250,0
20231114,105200,7783950,49250,49250,49250,49250,0
20231114,105100,7783950,49250,49250,49250,49250,0
20231114,105000,7783950,49250,49250,49250,49250,0
20231114,104900,7783950,49250,49250,49250,49250,0
20231114,104800,7783950,49250,49250,49250,49250,0
20231114,104700,7783950,49250,49250,49250,49250,0
20231114,104600,7783950,49250,49250,49250,49250,0
20231114,104500,7783950,49250,49250,49250,49250,0
20231114,104400,7783950,49250,49250,49250,49250,0
20231114,104300,7783950,49250,49250,49250,49250,0
20231114,104200,7783950,49250,49250,49250,49250,0
20231114,104100,7783950,49250,49250,49250,49250,0
20231114,104000,7783950,49250,49250,49250,49250,0
20231114,103900,7783950,49250,49250,49250,49250,0
20231114,103800,7783950,49250,49250,49250,49250,0
20231114,103700,7783950,49250,49250,49250,49250,0
20231114,103600,7783950,49250,49250,49250,49250,0
20231114,103500,7783950,49250,49250,49250,49250,0
20231114,103400,7783950,49250,49250,49250,49250,0
20231114,103300,7783950,49250,49200,49250,49200,2
20231114,103200,7685500,49200,49200,49200,49200,0
20231114,103100,7685500,49200,49200,49200,49200,0
20231114,103000,7685500,49200,49200,49200,49200,1
20231114,102900,7636300,49000,49000,49000,49000,0
20231114,102800,7636300,49000,49000,49000,49000,0
20231114,102700,7636300,49000,49000,49000,49000,0
20231114,102600,7636300,49000,49000,49000,49000,0
20231114,102500,7636300,49000,49000,49000,49000,0
20231114,102400,7636300,49000,49000,49000,49000,0
20231114,102300,7636300,49000,49000,49000,49000,0
20231114,102200,7636300,49000,49000,49000,49000,0
20231114,102100,7636300,49000,49000,49000,49000,0
20231114,102000,7636300,49000,49000,49000,49000,0
20231114,101900,7636300,49000,49000,49000,49000,0
20231114,101800,7636300,49000,49050,49050,49000,10
20231114,101700,7146250,49050,49050,49050,49050,0
20231114,101600,7146250,49050,49050,49050,49050,0
20231114,101500,7146250,49050,49050,49050,49050,0
20231114,101400,7146250,49050,49050,49050,49050,0
20231114,101300,7146250,49050,49050,49050,49050,0
20231114,101200,7146250,49050,49050,49050,49050,0
20231114,101100,7146250,49050,49050,49050,49050,0
20231114,101000,7146250,49050,49050,49050,49050,0
20231114,100900,7146250,49050,49050,49050,49050,0
20231114,100800,7146250,49050,49050,49050,49050,0
20231114,100700,7146250,49050,49050,49050,49050,0
20231114,100600,7146250,49050,49050,49050,49050,0
20231114,100500,7146250,49050,49050,49050,49050,0
20231114,100400,7146250,49050,49050,49050,49050,0
20231114,100300,7146250,49050,49050,49050,49050,0
20231114,100200,7146250,49050,49050,49050,49050,0
20231114,100100,7146250,49050,49050,49050,49050,0
20231114,100000,7146250,49050,49050,49050,49050,10
20231114,095900,6655750,49100,49100,49100,49100,0
20231114,095800,6655750,49100,49100,49100,49100,1
20231114,095700,6606650,49100,49100,49100,49100,25
20231114,095600,5379150,49100,49100,49100,49100,14
20231114,095500,4691750,49000,49000,49000,49000,0
20231114,095400,4691750,49000,49000,49000,49000,0
20231114,095300,4691750,49000,49000,49000,49000,0
20231114,095200,4691750,49000,49000,49000,49000,0
20231114,095100,4691750,49000,49000,49000,49000,0
20231114,095000,4691750,49000,49000,49000,49000,0
20231114,094900,4691750,49000,49000,49000,49000,0
20231114,094800,4691750,49000,49000,49000,49000,0
20231114,094700,4691750,49000,49000,49000,49000,26
20231114,094600,3417750,49050,49050,49050,49050,0
20231114,094500,3417750,49050,49050,49050,49050,0
20231114,094400,3417750,49050,49050,49050,49050,1
20231114,094300,3368700,49000,49000,49000,49000,0
20231114,094200,3368700,49000,49000,49000,49000,0
20231114,094100,3368700,49000,49000,49000,49000,0
20231114,094000,3368700,49000,49000,49000,49000,0
20231114,093900,3368700,49000,49000,49000,49000,0
20231114,093800,3368700,49000,49000,49000,49000,20
20231114,093700,2388700,49000,49000,49000,49000,0
20231114,093600,2388700,49000,49000,49000,49000,0
20231114,093500,2388700,49000,49000,49000,49000,0
20231114,093400,2388700,49000,49000,49000,49000,0
20231114,093300,2388700,49000,49000,49000,49000,1
20231114,093200,2339700,48600,48600,48600,48600,0
20231114,093100,2339700,48600,48600,48600,48600,0
20231114,093000,2339700,48600,48600,48600,48600,0
20231114,092900,2339700,48600,48600,48600,48600,0
20231114,092800,2339700,48600,48600,48600,48600,0
20231114,092700,2339700,48600,48600,48600,48600,0
20231114,092600,2339700,48600,48600,48600,48600,0
20231114,092500,2339700,48600,48600,48600,48600,0
20231114,092400,2339700,48600,48600,48600,48600,0
20231114,092300,2339700,48600,48600,48600,48600,0
20231114,092200,2339700,48600,48600,48600,48600,0
20231114,092100,2339700,48600,48600,48600,48600,0
20231114,092000,2339700,48600,48600,48600,48600,0
20231114,091900,2339700,48600,48600,48600,48600,0
20231114,091800,2339700,48600,48600,48600,48600,0
20231114,091700,2339700,48600,48600,48600,48600,0
20231114,091600,2339700,48600,48600,48600,48600,0
20231114,091500,2339700,48600,48600,48600,48600,0
20231114,091400,2339700,48600,48600,48600,48600,0
20231114,091300,2339700,48600,48600,48600,48600,0
20231114,091200,2339700,48600,48650,48650,48600,18
20231114,091100,1464500,48700,48700,48700,48700,0
20231114,091000,1464500,48700,48700,48700,48700,5
20231114,090900,1221000,48700,48700,48700,48700,6
20231114,090800,928800,48750,48750,48750,48750,0
20231114,090700,928800,48750,48750,48750,48750,1
20231114,090600,880050,48750,48950,48950,48750,11
20231114,090500,343600,49000,49000,49000,49000,1
20231114,090400,294600,49100,49100,49100,49100,4
20231114,090300,98200,49100,49100,49100,49100,0
20231114,090200,98200,49100,49100,49100,49100,0
20231114,090100,98200,49100,49100,49100,49100,0
20231114,090000,98200,49100,49100,49100,49100,2