KissMeData/016450/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,190100,149564685,4790,4790,4790,4790,251
20231102,190000,149564685,4790,4790,4790,4790,0
20231102,185900,149564685,4790,4790,4790,4790,0
20231102,185800,149564685,4790,4790,4790,4790,0
20231102,185700,149564685,4790,4790,4790,4790,0
20231102,185600,149564685,4790,4790,4790,4790,0
20231102,185500,149564685,4790,4790,4790,4790,0
20231102,185400,149564685,4790,4790,4790,4790,0
20231102,185300,149564685,4790,4790,4790,4790,0
20231102,185200,149564685,4790,4790,4790,4790,0
20231102,185100,149564685,4790,4790,4790,4790,0
20231102,185000,149564685,4790,4790,4790,4790,0
20231102,184900,149564685,4790,4790,4790,4790,0
20231102,184800,149564685,4790,4790,4790,4790,0
20231102,184700,149564685,4790,4790,4790,4790,0
20231102,184600,149564685,4790,4790,4790,4790,0
20231102,184500,149564685,4790,4790,4790,4790,0
20231102,184400,149564685,4790,4790,4790,4790,0
20231102,184300,149564685,4790,4790,4790,4790,0
20231102,184200,149564685,4790,4790,4790,4790,0
20231102,184100,149564685,4790,4790,4790,4790,0
20231102,184000,149564685,4790,4790,4790,4790,0
20231102,183900,149564685,4790,4790,4790,4790,0
20231102,183800,149564685,4790,4790,4790,4790,0
20231102,183700,149564685,4790,4790,4790,4790,0
20231102,183600,149564685,4790,4790,4790,4790,0
20231102,183500,149564685,4790,4790,4790,4790,0
20231102,183400,149564685,4790,4790,4790,4790,0
20231102,183300,149564685,4790,4790,4790,4790,0
20231102,183200,149564685,4790,4790,4790,4790,0
20231102,183100,149564685,4790,4790,4790,4790,251
20231102,183000,149564685,4790,4790,4790,4790,0
20231102,182900,149564685,4790,4790,4790,4790,0
20231102,182800,149564685,4790,4790,4790,4790,0
20231102,182700,149564685,4790,4790,4790,4790,0
20231102,182600,149564685,4790,4790,4790,4790,0
20231102,182500,149564685,4790,4790,4790,4790,0
20231102,182400,149564685,4790,4790,4790,4790,0
20231102,182300,149564685,4790,4790,4790,4790,0
20231102,182200,149564685,4790,4790,4790,4790,0
20231102,182100,149564685,4790,4790,4790,4790,0
20231102,182000,149564685,4790,4790,4790,4790,0
20231102,181900,149564685,4790,4790,4790,4790,0
20231102,181800,149564685,4790,4790,4790,4790,0
20231102,181700,149564685,4790,4790,4790,4790,0
20231102,181600,149564685,4790,4790,4790,4790,0
20231102,181500,149564685,4790,4790,4790,4790,0
20231102,181400,149564685,4790,4790,4790,4790,0
20231102,181300,149564685,4790,4790,4790,4790,0
20231102,181200,149564685,4790,4790,4790,4790,0
20231102,181100,149564685,4790,4790,4790,4790,0
20231102,181000,149564685,4790,4790,4790,4790,0
20231102,180900,149564685,4790,4790,4790,4790,0
20231102,180800,149564685,4790,4790,4790,4790,0
20231102,180700,149564685,4790,4790,4790,4790,0
20231102,180600,149564685,4790,4790,4790,4790,0
20231102,180500,149564685,4790,4790,4790,4790,0
20231102,180400,149564685,4790,4790,4790,4790,0
20231102,180300,149564685,4790,4790,4790,4790,0
20231102,180200,149564685,4790,4790,4790,4790,0
20231102,180100,149564685,4790,4790,4790,4790,251
20231102,180000,149564685,4790,4790,4790,4790,0
20231102,175900,149564685,4790,4790,4790,4790,0
20231102,175800,149564685,4790,4790,4790,4790,0
20231102,175700,149564685,4790,4790,4790,4790,0
20231102,175600,149564685,4790,4790,4790,4790,0
20231102,175500,149564685,4790,4790,4790,4790,0
20231102,175400,149564685,4790,4790,4790,4790,0
20231102,175300,149564685,4790,4790,4790,4790,0
20231102,175200,149564685,4790,4790,4790,4790,0
20231102,175100,149564685,4790,4790,4790,4790,0
20231102,175000,149564685,4790,4790,4790,4790,0
20231102,174900,149564685,4790,4790,4790,4790,0
20231102,174800,149564685,4790,4790,4790,4790,0
20231102,174700,149564685,4790,4790,4790,4790,0
20231102,174600,149564685,4790,4790,4790,4790,0
20231102,174500,149564685,4790,4790,4790,4790,0
20231102,174400,149564685,4790,4790,4790,4790,0
20231102,174300,149564685,4790,4790,4790,4790,0
20231102,174200,149564685,4790,4790,4790,4790,0
20231102,174100,149564685,4790,4790,4790,4790,0
20231102,174000,149564685,4790,4790,4790,4790,0
20231102,173900,149564685,4790,4790,4790,4790,0
20231102,173800,149564685,4790,4790,4790,4790,0
20231102,173700,149564685,4790,4790,4790,4790,0
20231102,173600,149564685,4790,4790,4790,4790,0
20231102,173500,149564685,4790,4790,4790,4790,0
20231102,173400,149564685,4790,4790,4790,4790,0
20231102,173300,149564685,4790,4790,4790,4790,0
20231102,173200,149564685,4790,4790,4790,4790,0
20231102,173100,149564685,4790,4790,4790,4790,251
20231102,173000,149564685,4790,4790,4790,4790,0
20231102,172900,149564685,4790,4790,4790,4790,0
20231102,172800,149564685,4790,4790,4790,4790,0
20231102,172700,149564685,4790,4790,4790,4790,0
20231102,172600,149564685,4790,4790,4790,4790,0
20231102,172500,149564685,4790,4790,4790,4790,0
20231102,172400,149564685,4790,4790,4790,4790,0
20231102,172300,149564685,4790,4790,4790,4790,0
20231102,172200,149564685,4790,4790,4790,4790,0
20231102,172100,149564685,4790,4790,4790,4790,0
20231102,172000,149564685,4790,4790,4790,4790,0
20231102,171900,149564685,4790,4790,4790,4790,0
20231102,171800,149564685,4790,4790,4790,4790,0
20231102,171700,149564685,4790,4790,4790,4790,0
20231102,171600,149564685,4790,4790,4790,4790,0
20231102,171500,149564685,4790,4790,4790,4790,0
20231102,171400,149564685,4790,4790,4790,4790,0
20231102,171300,149564685,4790,4790,4790,4790,0
20231102,171200,149564685,4790,4790,4790,4790,0
20231102,171100,149564685,4790,4790,4790,4790,0
20231102,171000,149564685,4790,4790,4790,4790,0
20231102,170900,149564685,4790,4790,4790,4790,0
20231102,170800,149564685,4790,4790,4790,4790,0
20231102,170700,149564685,4790,4790,4790,4790,0
20231102,170600,149564685,4790,4790,4790,4790,0
20231102,170500,149564685,4790,4790,4790,4790,0
20231102,170400,149564685,4790,4790,4790,4790,0
20231102,170300,149564685,4790,4790,4790,4790,0
20231102,170200,149564685,4790,4790,4790,4790,0
20231102,170100,149564685,4790,4790,4790,4790,251
20231102,170000,149564685,4790,4790,4790,4790,0
20231102,165900,149564685,4790,4790,4790,4790,0
20231102,165800,149564685,4790,4790,4790,4790,0
20231102,165700,149564685,4790,4790,4790,4790,0
20231102,165600,149564685,4790,4790,4790,4790,0
20231102,165500,149564685,4790,4790,4790,4790,0
20231102,165400,149564685,4790,4790,4790,4790,0
20231102,165300,149564685,4790,4790,4790,4790,0
20231102,165200,149564685,4790,4790,4790,4790,0
20231102,165100,149564685,4790,4790,4790,4790,0
20231102,165000,149564685,4790,4790,4790,4790,0
20231102,164900,149564685,4790,4790,4790,4790,0
20231102,164800,149564685,4790,4790,4790,4790,0
20231102,164700,149564685,4790,4790,4790,4790,0
20231102,164600,149564685,4790,4790,4790,4790,0
20231102,164500,149564685,4790,4790,4790,4790,0
20231102,164400,149564685,4790,4790,4790,4790,0
20231102,164300,149564685,4790,4790,4790,4790,0
20231102,164200,149564685,4790,4790,4790,4790,0
20231102,164100,149564685,4790,4790,4790,4790,0
20231102,164000,149564685,4790,4790,4790,4790,0
20231102,163900,149564685,4790,4790,4790,4790,0
20231102,163800,149564685,4790,4790,4790,4790,0
20231102,163700,149564685,4790,4790,4790,4790,0
20231102,163600,149564685,4790,4790,4790,4790,0
20231102,163500,149564685,4790,4790,4790,4790,0
20231102,163400,149564685,4790,4790,4790,4790,0
20231102,163300,149564685,4790,4790,4790,4790,0
20231102,163200,149564685,4790,4790,4790,4790,0
20231102,163100,149564685,4790,4790,4790,4790,251
20231102,163000,149564685,4790,4790,4790,4790,0
20231102,162900,149564685,4790,4790,4790,4790,0
20231102,162800,149564685,4790,4790,4790,4790,0
20231102,162700,149564685,4790,4790,4790,4790,0
20231102,162600,149564685,4790,4790,4790,4790,0
20231102,162500,149564685,4790,4790,4790,4790,0
20231102,162400,149564685,4790,4790,4790,4790,0
20231102,162300,149564685,4790,4790,4790,4790,0
20231102,162200,149564685,4790,4790,4790,4790,0
20231102,162100,149564685,4790,4790,4790,4790,0
20231102,162000,149564685,4790,4790,4790,4790,0
20231102,161900,149564685,4790,4790,4790,4790,0
20231102,161800,149564685,4790,4790,4790,4790,0
20231102,161700,149564685,4790,4790,4790,4790,0
20231102,161600,149564685,4790,4790,4790,4790,0
20231102,161500,149564685,4790,4790,4790,4790,0
20231102,161400,149564685,4790,4790,4790,4790,0
20231102,161300,149564685,4790,4790,4790,4790,0
20231102,161200,149564685,4790,4790,4790,4790,0
20231102,161100,149564685,4790,4790,4790,4790,0
20231102,161000,149564685,4790,4790,4790,4790,0
20231102,160900,149564685,4790,4790,4790,4790,0
20231102,160800,149564685,4790,4790,4790,4790,0
20231102,160700,149564685,4790,4790,4790,4790,0
20231102,160600,149564685,4790,4790,4790,4790,0
20231102,160500,149564685,4790,4790,4790,4790,0
20231102,160400,149564685,4790,4790,4790,4790,0
20231102,160300,149564685,4790,4790,4790,4790,0
20231102,160200,149564685,4790,4790,4790,4790,0
20231102,160100,149564685,4790,4790,4790,4790,251
20231102,160000,149564685,4790,4790,4790,4790,0
20231102,155900,149564685,4790,4790,4790,4790,0
20231102,155800,149564685,4790,4790,4790,4790,0
20231102,155700,149564685,4790,4790,4790,4790,0
20231102,155600,149564685,4790,4790,4790,4790,0
20231102,155500,149564685,4790,4790,4790,4790,0
20231102,155400,149564685,4790,4790,4790,4790,0
20231102,155300,149564685,4790,4790,4790,4790,0
20231102,155200,149564685,4790,4790,4790,4790,0
20231102,155100,149564685,4790,4790,4790,4790,0
20231102,155000,149564685,4790,4790,4790,4790,0
20231102,154900,149564685,4790,4790,4790,4790,0
20231102,154800,149564685,4790,4790,4790,4790,0
20231102,154700,149564685,4790,4790,4790,4790,0
20231102,154600,149564685,4790,4790,4790,4790,0
20231102,154500,149564685,4790,4790,4790,4790,0
20231102,154400,149564685,4790,4790,4790,4790,0
20231102,154300,149564685,4790,4790,4790,4790,0
20231102,154200,149564685,4790,4790,4790,4790,0
20231102,154100,149564685,4790,4790,4790,4790,0
20231102,154000,149564685,4790,4790,4790,4790,0
20231102,153900,149564685,4790,4790,4790,4790,0
20231102,153800,149564685,4790,4790,4790,4790,0
20231102,153700,149564685,4790,4790,4790,4790,0
20231102,153600,149564685,4790,4790,4790,4790,0
20231102,153500,149564685,4790,4790,4790,4790,0
20231102,153400,149564685,4790,4790,4790,4790,0
20231102,153300,149564685,4790,4790,4790,4790,0
20231102,153200,149564685,4790,4790,4790,4790,0
20231102,153100,149564685,4790,4790,4790,4790,251
20231102,153000,149564685,4790,4790,4790,4790,251
20231102,152900,148362395,4785,4785,4785,4785,0
20231102,152800,148362395,4785,4785,4785,4785,0
20231102,152700,148362395,4785,4785,4785,4785,0
20231102,152600,148362395,4785,4785,4785,4785,0
20231102,152500,148362395,4785,4785,4785,4785,0
20231102,152400,148362395,4785,4785,4785,4785,0
20231102,152300,148362395,4785,4785,4785,4785,0
20231102,152200,148362395,4785,4785,4785,4785,0
20231102,152100,148362395,4785,4785,4785,4785,0
20231102,152000,148362395,4785,4785,4785,4785,0
20231102,151900,148362395,4785,4785,4785,4785,5
20231102,151800,148338470,4790,4785,4790,4785,201
20231102,151700,147375685,4790,4790,4790,4790,0
20231102,151600,147375685,4790,4790,4790,4790,0
20231102,151500,147375685,4790,4790,4790,4790,0
20231102,151400,147375685,4790,4790,4790,4790,2
20231102,151300,147366105,4790,4790,4790,4790,0
20231102,151200,147366105,4790,4790,4790,4790,0
20231102,151100,147366105,4790,4790,4790,4790,0
20231102,151000,147366105,4790,4790,4790,4790,0
20231102,150900,147366105,4790,4790,4790,4790,0
20231102,150800,147366105,4790,4790,4790,4790,0
20231102,150700,147366105,4790,4790,4790,4790,0
20231102,150600,147366105,4790,4790,4790,4790,0
20231102,150500,147366105,4790,4790,4790,4790,1000
20231102,150400,142576105,4790,4790,4790,4790,145
20231102,150300,141881555,4780,4780,4780,4780,0
20231102,150200,141881555,4780,4780,4780,4780,0
20231102,150100,141881555,4780,4780,4780,4780,0
20231102,150000,141881555,4780,4780,4780,4780,0
20231102,145900,141881555,4780,4780,4780,4780,0
20231102,145800,141881555,4780,4780,4780,4780,0
20231102,145700,141881555,4780,4780,4780,4780,100
20231102,145600,141403555,4780,4780,4780,4780,40
20231102,145500,141212355,4790,4785,4790,4785,1500
20231102,145400,134027865,4785,4785,4785,4785,0
20231102,145300,134027865,4785,4785,4785,4785,0
20231102,145200,134027865,4785,4785,4785,4785,700
20231102,145100,130678365,4785,4785,4785,4785,0
20231102,145000,130678365,4785,4785,4785,4785,0
20231102,144900,130678365,4785,4780,4785,4780,109
20231102,144800,130156845,4785,4785,4785,4785,0
20231102,144700,130156845,4785,4785,4785,4785,0
20231102,144600,130156845,4785,4780,4785,4780,4200
20231102,144500,110060350,4780,4780,4780,4780,0
20231102,144400,110060350,4780,4780,4780,4780,0
20231102,144300,110060350,4780,4780,4780,4780,0
20231102,144200,110060350,4780,4780,4780,4780,0
20231102,144100,110060350,4780,4780,4780,4780,0
20231102,144000,110060350,4780,4780,4780,4780,0
20231102,143900,110060350,4780,4780,4780,4780,0
20231102,143800,110060350,4780,4780,4780,4780,0
20231102,143700,110060350,4780,4780,4780,4780,0
20231102,143600,110060350,4780,4780,4780,4780,0
20231102,143500,110060350,4780,4780,4780,4780,0
20231102,143400,110060350,4780,4780,4780,4780,1
20231102,143300,110055570,4760,4760,4760,4760,0
20231102,143200,110055570,4760,4760,4760,4760,0
20231102,143100,110055570,4760,4760,4760,4760,0
20231102,143000,110055570,4760,4760,4760,4760,6
20231102,142900,110027010,4775,4775,4775,4775,0
20231102,142800,110027010,4775,4775,4775,4775,0
20231102,142700,110027010,4775,4775,4775,4775,0
20231102,142600,110027010,4775,4775,4775,4775,0
20231102,142500,110027010,4775,4775,4775,4775,100
20231102,142400,109549510,4775,4775,4775,4775,0
20231102,142300,109549510,4775,4775,4775,4775,0
20231102,142200,109549510,4775,4775,4775,4775,0
20231102,142100,109549510,4775,4775,4775,4775,0
20231102,142000,109549510,4775,4775,4775,4775,0
20231102,141900,109549510,4775,4755,4775,4755,3
20231102,141800,109535225,4755,4755,4755,4755,0
20231102,141700,109535225,4755,4755,4755,4755,0
20231102,141600,109535225,4755,4755,4755,4755,0
20231102,141500,109535225,4755,4755,4755,4755,0
20231102,141400,109535225,4755,4755,4755,4755,0
20231102,141300,109535225,4755,4755,4755,4755,0
20231102,141200,109535225,4755,4755,4755,4755,100
20231102,141100,109059725,4755,4755,4755,4755,1
20231102,141000,109054970,4755,4755,4755,4755,1
20231102,140900,109050215,4775,4775,4775,4775,0
20231102,140800,109050215,4775,4775,4775,4775,0
20231102,140700,109050215,4775,4775,4775,4775,0
20231102,140600,109050215,4775,4775,4775,4775,0
20231102,140500,109050215,4775,4775,4775,4775,0
20231102,140400,109050215,4775,4775,4775,4775,0
20231102,140300,109050215,4775,4775,4775,4775,0
20231102,140200,109050215,4775,4775,4775,4775,0
20231102,140100,109050215,4775,4775,4775,4775,0
20231102,140000,109050215,4775,4775,4775,4775,0
20231102,135900,109050215,4775,4775,4775,4775,0
20231102,135800,109050215,4775,4775,4775,4775,0
20231102,135700,109050215,4775,4775,4775,4775,0
20231102,135600,109050215,4775,4775,4775,4775,0
20231102,135500,109050215,4775,4775,4775,4775,0
20231102,135400,109050215,4775,4775,4775,4775,22
20231102,135300,108945165,4775,4775,4775,4775,0
20231102,135200,108945165,4775,4775,4775,4775,100
20231102,135100,108467665,4775,4775,4775,4775,2
20231102,135000,108458115,4775,4775,4775,4775,0
20231102,134900,108458115,4775,4775,4775,4775,0
20231102,134800,108458115,4775,4775,4775,4775,0
20231102,134700,108458115,4775,4775,4775,4775,0
20231102,134600,108458115,4775,4775,4775,4775,0
20231102,134500,108458115,4775,4775,4775,4775,0
20231102,134400,108458115,4775,4775,4775,4775,0
20231102,134300,108458115,4775,4775,4775,4775,0
20231102,134200,108458115,4775,4775,4775,4775,0
20231102,134100,108458115,4775,4775,4775,4775,0
20231102,134000,108458115,4775,4775,4775,4775,0
20231102,133900,108458115,4775,4775,4775,4775,0
20231102,133800,108458115,4775,4775,4775,4775,1
20231102,133700,108453340,4775,4775,4775,4775,0
20231102,133600,108453340,4775,4775,4775,4775,0
20231102,133500,108453340,4775,4775,4775,4775,0
20231102,133400,108453340,4775,4775,4775,4775,0
20231102,133300,108453340,4775,4775,4775,4775,0
20231102,133200,108453340,4775,4775,4775,4775,0
20231102,133100,108453340,4775,4775,4775,4775,0
20231102,133000,108453340,4775,4775,4775,4775,0
20231102,132900,108453340,4775,4780,4780,4775,2033
20231102,132800,98741015,4780,4780,4780,4780,0
20231102,132700,98741015,4780,4780,4780,4780,0
20231102,132600,98741015,4780,4780,4780,4780,0
20231102,132500,98741015,4780,4780,4780,4780,138
20231102,132400,98081375,4785,4785,4785,4785,0
20231102,132300,98081375,4785,4785,4785,4785,0
20231102,132200,98081375,4785,4785,4785,4785,0
20231102,132100,98081375,4785,4785,4785,4785,0
20231102,132000,98081375,4785,4785,4785,4785,2
20231102,131900,98071805,4780,4780,4780,4780,0
20231102,131800,98071805,4780,4780,4780,4780,0
20231102,131700,98071805,4780,4780,4780,4780,0
20231102,131600,98071805,4780,4780,4780,4780,0
20231102,131500,98071805,4780,4780,4780,4780,15
20231102,131400,98000105,4780,4780,4780,4780,45
20231102,131300,97785005,4780,4780,4780,4780,0
20231102,131200,97785005,4780,4780,4780,4780,15
20231102,131100,97713305,4780,4780,4780,4780,40
20231102,131000,97522105,4775,4775,4775,4775,5
20231102,130900,97498230,4775,4775,4775,4775,21
20231102,130800,97397955,4775,4775,4775,4775,0
20231102,130700,97397955,4775,4775,4775,4775,0
20231102,130600,97397955,4775,4775,4775,4775,0
20231102,130500,97397955,4775,4775,4775,4775,0
20231102,130400,97397955,4775,4775,4775,4775,0
20231102,130300,97397955,4775,4775,4775,4775,332
20231102,130200,95812655,4775,4775,4775,4775,0
20231102,130100,95812655,4775,4775,4775,4775,0
20231102,130000,95812655,4775,4775,4775,4775,0
20231102,125900,95812655,4775,4775,4775,4775,0
20231102,125800,95812655,4775,4775,4775,4775,0
20231102,125700,95812655,4775,4775,4775,4775,0
20231102,125600,95812655,4775,4775,4775,4775,0
20231102,125500,95812655,4775,4775,4775,4775,4
20231102,125400,95793555,4760,4760,4760,4760,0
20231102,125300,95793555,4760,4760,4760,4760,614
20231102,125200,92870915,4755,4760,4760,4755,667
20231102,125100,89697530,4770,4770,4770,4770,0
20231102,125000,89697530,4770,4770,4770,4770,0
20231102,124900,89697530,4770,4770,4770,4770,116
20231102,124800,89144210,4770,4780,4780,4770,1001
20231102,124700,84366300,4790,4790,4790,4790,0
20231102,124600,84366300,4790,4790,4790,4790,0
20231102,124500,84366300,4790,4790,4790,4790,0
20231102,124400,84366300,4790,4790,4790,4790,0
20231102,124300,84366300,4790,4790,4790,4790,0
20231102,124200,84366300,4790,4790,4790,4790,0
20231102,124100,84366300,4790,4790,4790,4790,0
20231102,124000,84366300,4790,4790,4790,4790,0
20231102,123900,84366300,4790,4790,4790,4790,0
20231102,123800,84366300,4790,4790,4790,4790,0
20231102,123700,84366300,4790,4790,4790,4790,0
20231102,123600,84366300,4790,4790,4790,4790,1
20231102,123500,84361510,4790,4790,4790,4790,1
20231102,123400,84356720,4800,4800,4800,4800,0
20231102,123300,84356720,4800,4800,4800,4800,0
20231102,123200,84356720,4800,4800,4800,4800,0
20231102,123100,84356720,4800,4800,4800,4800,0
20231102,123000,84356720,4800,4790,4800,4790,2580
20231102,122900,71979035,4790,4790,4790,4790,0
20231102,122800,71979035,4790,4790,4790,4790,0
20231102,122700,71979035,4790,4790,4790,4790,0
20231102,122600,71979035,4790,4780,4790,4780,3000
20231102,122500,57616675,4780,4780,4780,4780,0
20231102,122400,57616675,4780,4780,4780,4780,0
20231102,122300,57616675,4780,4780,4780,4780,0
20231102,122200,57616675,4780,4780,4780,4780,0
20231102,122100,57616675,4780,4780,4780,4780,0
20231102,122000,57616675,4780,4780,4780,4780,0
20231102,121900,57616675,4780,4780,4780,4780,0
20231102,121800,57616675,4780,4780,4780,4780,0
20231102,121700,57616675,4780,4780,4780,4780,0
20231102,121600,57616675,4780,4780,4780,4780,0
20231102,121500,57616675,4780,4780,4780,4780,0
20231102,121400,57616675,4780,4780,4780,4780,0
20231102,121300,57616675,4780,4780,4780,4780,0
20231102,121200,57616675,4780,4780,4780,4780,0
20231102,121100,57616675,4780,4780,4780,4780,10
20231102,121000,57568875,4780,4780,4780,4780,0
20231102,120900,57568875,4780,4780,4780,4780,0
20231102,120800,57568875,4780,4780,4780,4780,107
20231102,120700,57057415,4780,4780,4780,4780,0
20231102,120600,57057415,4780,4780,4780,4780,0
20231102,120500,57057415,4780,4780,4780,4780,4
20231102,120400,57038295,4780,4780,4780,4780,0
20231102,120300,57038295,4780,4780,4780,4780,0
20231102,120200,57038295,4780,4780,4780,4780,4
20231102,120100,57019175,4780,4780,4780,4780,0
20231102,120000,57019175,4780,4780,4780,4780,0
20231102,115900,57019175,4780,4780,4780,4780,0
20231102,115800,57019175,4780,4785,4785,4780,24
20231102,115700,56904355,4780,4780,4780,4780,0
20231102,115600,56904355,4780,4780,4780,4780,0
20231102,115500,56904355,4780,4780,4780,4780,4
20231102,115400,56885235,4780,4780,4780,4780,0
20231102,115300,56885235,4780,4780,4780,4780,0
20231102,115200,56885235,4780,4780,4780,4780,0
20231102,115100,56885235,4780,4780,4780,4780,0
20231102,115000,56885235,4780,4780,4780,4780,0
20231102,114900,56885235,4780,4780,4780,4780,4
20231102,114800,56866115,4785,4785,4785,4785,0
20231102,114700,56866115,4785,4785,4785,4785,0
20231102,114600,56866115,4785,4785,4785,4785,0
20231102,114500,56866115,4785,4785,4785,4785,0
20231102,114400,56866115,4785,4785,4785,4785,0
20231102,114300,56866115,4785,4785,4785,4785,0
20231102,114200,56866115,4785,4785,4785,4785,0
20231102,114100,56866115,4785,4785,4785,4785,0
20231102,114000,56866115,4785,4785,4785,4785,0
20231102,113900,56866115,4785,4785,4785,4785,0
20231102,113800,56866115,4785,4785,4785,4785,0
20231102,113700,56866115,4785,4785,4785,4785,0
20231102,113600,56866115,4785,4785,4785,4785,0
20231102,113500,56866115,4785,4785,4785,4785,0
20231102,113400,56866115,4785,4785,4785,4785,0
20231102,113300,56866115,4785,4785,4785,4785,0
20231102,113200,56866115,4785,4785,4785,4785,0
20231102,113100,56866115,4785,4785,4785,4785,2
20231102,113000,56856545,4775,4775,4775,4775,0
20231102,112900,56856545,4775,4775,4775,4775,0
20231102,112800,56856545,4775,4775,4775,4775,0
20231102,112700,56856545,4775,4775,4775,4775,11
20231102,112600,56804020,4775,4775,4775,4775,0
20231102,112500,56804020,4775,4780,4780,4775,250
20231102,112400,55610150,4775,4775,4775,4775,0
20231102,112300,55610150,4775,4775,4775,4775,0
20231102,112200,55610150,4775,4775,4775,4775,5
20231102,112100,55586275,4770,4770,4770,4770,0
20231102,112000,55586275,4770,4770,4770,4770,0
20231102,111900,55586275,4770,4770,4770,4770,0
20231102,111800,55586275,4770,4770,4770,4770,0
20231102,111700,55586275,4770,4770,4770,4770,0
20231102,111600,55586275,4770,4770,4770,4770,0
20231102,111500,55586275,4770,4770,4770,4770,0
20231102,111400,55586275,4770,4770,4770,4770,0
20231102,111300,55586275,4770,4770,4770,4770,0
20231102,111200,55586275,4770,4770,4770,4770,0
20231102,111100,55586275,4770,4770,4770,4770,0
20231102,111000,55586275,4770,4770,4770,4770,0
20231102,110900,55586275,4770,4770,4770,4770,0
20231102,110800,55586275,4770,4770,4770,4770,0
20231102,110700,55586275,4770,4770,4770,4770,0
20231102,110600,55586275,4770,4770,4770,4770,0
20231102,110500,55586275,4770,4770,4770,4770,0
20231102,110400,55586275,4770,4770,4770,4770,1000
20231102,110300,50816275,4795,4790,4795,4790,1000
20231102,110200,46021785,4790,4790,4790,4790,0
20231102,110100,46021785,4790,4785,4790,4785,500
20231102,110000,43626950,4785,4785,4785,4785,0
20231102,105900,43626950,4785,4785,4785,4785,0
20231102,105800,43626950,4785,4785,4785,4785,177
20231102,105700,42780005,4785,4770,4785,4770,1823
20231102,105600,34061250,4770,4770,4770,4770,0
20231102,105500,34061250,4770,4770,4770,4770,100
20231102,105400,33584250,4765,4765,4765,4765,49
20231102,105300,33350765,4765,4765,4765,4765,0
20231102,105200,33350765,4765,4765,4765,4765,9
20231102,105100,33307880,4770,4770,4770,4770,127
20231102,105000,32702090,4770,4770,4770,4770,2
20231102,104900,32692550,4770,4770,4770,4770,4
20231102,104800,32673470,4775,4775,4775,4775,0
20231102,104700,32673470,4775,4775,4775,4775,0
20231102,104600,32673470,4775,4775,4775,4775,0
20231102,104500,32673470,4775,4775,4775,4775,10
20231102,104400,32625720,4775,4775,4775,4775,0
20231102,104300,32625720,4775,4775,4775,4775,0
20231102,104200,32625720,4775,4775,4775,4775,0
20231102,104100,32625720,4775,4775,4775,4775,6
20231102,104000,32597070,4785,4785,4785,4785,0
20231102,103900,32597070,4785,4785,4785,4785,0
20231102,103800,32597070,4785,4785,4785,4785,0
20231102,103700,32597070,4785,4785,4785,4785,0
20231102,103600,32597070,4785,4785,4785,4785,0
20231102,103500,32597070,4785,4785,4785,4785,0
20231102,103400,32597070,4785,4785,4785,4785,0
20231102,103300,32597070,4785,4785,4785,4785,50
20231102,103200,32357820,4775,4775,4775,4775,0
20231102,103100,32357820,4775,4775,4775,4775,1
20231102,103000,32353045,4785,4785,4785,4785,1
20231102,102900,32348260,4770,4770,4770,4770,0
20231102,102800,32348260,4770,4770,4770,4770,0
20231102,102700,32348260,4770,4770,4770,4770,15
20231102,102600,32276710,4775,4775,4775,4775,0
20231102,102500,32276710,4775,4775,4775,4775,27
20231102,102400,32147785,4775,4775,4775,4775,0
20231102,102300,32147785,4775,4775,4775,4775,900
20231102,102200,27850285,4775,4775,4775,4775,0
20231102,102100,27850285,4775,4775,4775,4775,0
20231102,102000,27850285,4775,4775,4775,4775,0
20231102,101900,27850285,4775,4775,4775,4775,0
20231102,101800,27850285,4775,4775,4775,4775,2
20231102,101700,27840735,4780,4780,4780,4780,0
20231102,101600,27840735,4780,4780,4780,4780,0
20231102,101500,27840735,4780,4780,4780,4780,0
20231102,101400,27840735,4780,4780,4780,4780,0
20231102,101300,27840735,4780,4780,4780,4780,0
20231102,101200,27840735,4780,4780,4780,4780,0
20231102,101100,27840735,4780,4780,4780,4780,14
20231102,101000,27773815,4780,4770,4780,4770,1052
20231102,100900,22745705,4770,4770,4770,4770,0
20231102,100800,22745705,4770,4770,4770,4770,0
20231102,100700,22745705,4770,4770,4770,4770,2
20231102,100600,22736165,4775,4775,4775,4775,0
20231102,100500,22736165,4775,4775,4775,4775,0
20231102,100400,22736165,4775,4775,4775,4775,0
20231102,100300,22736165,4775,4775,4775,4775,0
20231102,100200,22736165,4775,4775,4775,4775,0
20231102,100100,22736165,4775,4775,4775,4775,0
20231102,100000,22736165,4775,4775,4775,4775,1
20231102,095900,22731390,4765,4765,4765,4765,0
20231102,095800,22731390,4765,4765,4765,4765,0
20231102,095700,22731390,4765,4765,4765,4765,622
20231102,095600,19767560,4775,4775,4775,4775,323
20231102,095500,18225235,4775,4775,4775,4775,0
20231102,095400,18225235,4775,4775,4775,4775,0
20231102,095300,18225235,4775,4775,4775,4775,0
20231102,095200,18225235,4775,4775,4775,4775,0
20231102,095100,18225235,4775,4775,4775,4775,0
20231102,095000,18225235,4775,4775,4775,4775,0
20231102,094900,18225235,4775,4775,4775,4775,0
20231102,094800,18225235,4775,4775,4775,4775,0
20231102,094700,18225235,4775,4775,4780,4775,2374
20231102,094600,6879385,4785,4785,4785,4785,0
20231102,094500,6879385,4785,4785,4785,4785,0
20231102,094400,6879385,4785,4785,4785,4785,1
20231102,094300,6874600,4775,4775,4775,4775,0
20231102,094200,6874600,4775,4775,4775,4775,10
20231102,094100,6826850,4785,4785,4785,4785,0
20231102,094000,6826850,4785,4785,4785,4785,0
20231102,093900,6826850,4785,4785,4785,4785,0
20231102,093800,6826850,4785,4785,4785,4785,0
20231102,093700,6826850,4785,4785,4785,4785,1
20231102,093600,6822065,4785,4785,4785,4785,0
20231102,093500,6822065,4785,4785,4785,4785,1
20231102,093400,6817280,4785,4785,4785,4785,1
20231102,093300,6812495,4785,4785,4785,4785,1
20231102,093200,6807710,4785,4785,4785,4785,0
20231102,093100,6807710,4785,4785,4785,4785,0
20231102,093000,6807710,4785,4785,4785,4785,0
20231102,092900,6807710,4785,4785,4785,4785,1
20231102,092800,6802925,4765,4765,4765,4765,0
20231102,092700,6802925,4765,4780,4780,4765,100
20231102,092600,6326105,4785,4785,4785,4785,0
20231102,092500,6326105,4785,4785,4785,4785,0
20231102,092400,6326105,4785,4785,4785,4785,0
20231102,092300,6326105,4785,4785,4785,4785,0
20231102,092200,6326105,4785,4785,4785,4785,0
20231102,092100,6326105,4785,4785,4785,4785,0
20231102,092000,6326105,4785,4785,4785,4785,0
20231102,091900,6326105,4785,4785,4785,4785,30
20231102,091800,6182555,4785,4770,4785,4770,309
20231102,091700,4705490,4785,4785,4785,4785,2
20231102,091600,4695920,4770,4770,4770,4770,1
20231102,091500,4691150,4760,4760,4760,4760,0
20231102,091400,4691150,4760,4760,4760,4760,138
20231102,091300,4034270,4760,4760,4760,4760,0
20231102,091200,4034270,4760,4760,4760,4760,18
20231102,091100,3948590,4750,4750,4750,4750,0
20231102,091000,3948590,4750,4750,4750,4750,0
20231102,090900,3948590,4750,4750,4750,4750,11
20231102,090800,3896340,4750,4750,4750,4750,0
20231102,090700,3896340,4750,4750,4750,4750,1
20231102,090600,3891590,4760,4760,4760,4760,20
20231102,090500,3796390,4760,4760,4760,4760,3
20231102,090400,3782110,4715,4715,4715,4715,0
20231102,090300,3782110,4715,4710,4715,4710,13
20231102,090200,3720875,4705,4705,4705,4705,20
20231102,090100,3626775,4705,4700,4705,4700,20
20231102,090000,3532725,4705,4765,4765,4705,747