KissMeData/008470/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,184800,112791015,4860,4860,4860,4860,7
20231120,184700,112791015,4860,4860,4860,4860,0
20231120,184600,112791015,4860,4860,4860,4860,0
20231120,184500,112791015,4860,4860,4860,4860,0
20231120,184400,112791015,4860,4860,4860,4860,0
20231120,184300,112791015,4860,4860,4860,4860,0
20231120,184200,112791015,4860,4860,4860,4860,0
20231120,184100,112791015,4860,4860,4860,4860,0
20231120,184000,112791015,4860,4860,4860,4860,0
20231120,183900,112791015,4860,4860,4860,4860,0
20231120,183800,112791015,4860,4860,4860,4860,0
20231120,183700,112791015,4860,4860,4860,4860,0
20231120,183600,112791015,4860,4860,4860,4860,0
20231120,183500,112791015,4860,4860,4860,4860,0
20231120,183400,112791015,4860,4860,4860,4860,0
20231120,183300,112791015,4860,4860,4860,4860,0
20231120,183200,112791015,4860,4860,4860,4860,0
20231120,183100,112791015,4860,4860,4860,4860,0
20231120,183000,112791015,4860,4860,4860,4860,0
20231120,182900,112791015,4860,4860,4860,4860,0
20231120,182800,112791015,4860,4860,4860,4860,0
20231120,182700,112791015,4860,4860,4860,4860,0
20231120,182600,112791015,4860,4860,4860,4860,0
20231120,182500,112791015,4860,4860,4860,4860,0
20231120,182400,112791015,4860,4860,4860,4860,0
20231120,182300,112791015,4860,4860,4860,4860,0
20231120,182200,112791015,4860,4860,4860,4860,0
20231120,182100,112791015,4860,4860,4860,4860,0
20231120,182000,112791015,4860,4860,4860,4860,0
20231120,181900,112791015,4860,4860,4860,4860,0
20231120,181800,112791015,4860,4860,4860,4860,7
20231120,181700,112791015,4860,4860,4860,4860,0
20231120,181600,112791015,4860,4860,4860,4860,0
20231120,181500,112791015,4860,4860,4860,4860,0
20231120,181400,112791015,4860,4860,4860,4860,0
20231120,181300,112791015,4860,4860,4860,4860,0
20231120,181200,112791015,4860,4860,4860,4860,0
20231120,181100,112791015,4860,4860,4860,4860,0
20231120,181000,112791015,4860,4860,4860,4860,0
20231120,180900,112791015,4860,4860,4860,4860,0
20231120,180800,112791015,4860,4860,4860,4860,0
20231120,180700,112791015,4860,4860,4860,4860,0
20231120,180600,112791015,4860,4860,4860,4860,0
20231120,180500,112791015,4860,4860,4860,4860,0
20231120,180400,112791015,4860,4860,4860,4860,0
20231120,180300,112791015,4860,4860,4860,4860,0
20231120,180200,112791015,4860,4860,4860,4860,0
20231120,180100,112791015,4860,4860,4860,4860,0
20231120,180000,112791015,4860,4860,4860,4860,0
20231120,175900,112791015,4860,4860,4860,4860,0
20231120,175800,112791015,4860,4860,4860,4860,0
20231120,175700,112791015,4860,4860,4860,4860,0
20231120,175600,112791015,4860,4860,4860,4860,0
20231120,175500,112791015,4860,4860,4860,4860,0
20231120,175400,112791015,4860,4860,4860,4860,0
20231120,175300,112791015,4860,4860,4860,4860,0
20231120,175200,112791015,4860,4860,4860,4860,0
20231120,175100,112791015,4860,4860,4860,4860,0
20231120,175000,112791015,4860,4860,4860,4860,0
20231120,174900,112791015,4860,4860,4860,4860,0
20231120,174800,112791015,4860,4860,4860,4860,7
20231120,174700,112791015,4860,4860,4860,4860,0
20231120,174600,112791015,4860,4860,4860,4860,0
20231120,174500,112791015,4860,4860,4860,4860,0
20231120,174400,112791015,4860,4860,4860,4860,0
20231120,174300,112791015,4860,4860,4860,4860,0
20231120,174200,112791015,4860,4860,4860,4860,0
20231120,174100,112791015,4860,4860,4860,4860,0
20231120,174000,112791015,4860,4860,4860,4860,0
20231120,173900,112791015,4860,4860,4860,4860,0
20231120,173800,112791015,4860,4860,4860,4860,0
20231120,173700,112791015,4860,4860,4860,4860,0
20231120,173600,112791015,4860,4860,4860,4860,0
20231120,173500,112791015,4860,4860,4860,4860,0
20231120,173400,112791015,4860,4860,4860,4860,0
20231120,173300,112791015,4860,4860,4860,4860,0
20231120,173200,112791015,4860,4860,4860,4860,0
20231120,173100,112791015,4860,4860,4860,4860,0
20231120,173000,112791015,4860,4860,4860,4860,0
20231120,172900,112791015,4860,4860,4860,4860,0
20231120,172800,112791015,4860,4860,4860,4860,0
20231120,172700,112791015,4860,4860,4860,4860,0
20231120,172600,112791015,4860,4860,4860,4860,0
20231120,172500,112791015,4860,4860,4860,4860,0
20231120,172400,112791015,4860,4860,4860,4860,0
20231120,172300,112791015,4860,4860,4860,4860,0
20231120,172200,112791015,4860,4860,4860,4860,0
20231120,172100,112791015,4860,4860,4860,4860,0
20231120,172000,112791015,4860,4860,4860,4860,0
20231120,171900,112791015,4860,4860,4860,4860,0
20231120,171800,112791015,4860,4860,4860,4860,7
20231120,171700,112791015,4860,4860,4860,4860,0
20231120,171600,112791015,4860,4860,4860,4860,0
20231120,171500,112791015,4860,4860,4860,4860,0
20231120,171400,112791015,4860,4860,4860,4860,0
20231120,171300,112791015,4860,4860,4860,4860,0
20231120,171200,112791015,4860,4860,4860,4860,0
20231120,171100,112791015,4860,4860,4860,4860,0
20231120,171000,112791015,4860,4860,4860,4860,0
20231120,170900,112791015,4860,4860,4860,4860,0
20231120,170800,112791015,4860,4860,4860,4860,0
20231120,170700,112791015,4860,4860,4860,4860,0
20231120,170600,112791015,4860,4860,4860,4860,0
20231120,170500,112791015,4860,4860,4860,4860,0
20231120,170400,112791015,4860,4860,4860,4860,0
20231120,170300,112791015,4860,4860,4860,4860,0
20231120,170200,112791015,4860,4860,4860,4860,0
20231120,170100,112791015,4860,4860,4860,4860,0
20231120,170000,112791015,4860,4860,4860,4860,0
20231120,165900,112791015,4860,4860,4860,4860,0
20231120,165800,112791015,4860,4860,4860,4860,0
20231120,165700,112791015,4860,4860,4860,4860,0
20231120,165600,112791015,4860,4860,4860,4860,0
20231120,165500,112791015,4860,4860,4860,4860,0
20231120,165400,112791015,4860,4860,4860,4860,0
20231120,165300,112791015,4860,4860,4860,4860,0
20231120,165200,112791015,4860,4860,4860,4860,0
20231120,165100,112791015,4860,4860,4860,4860,0
20231120,165000,112791015,4860,4860,4860,4860,0
20231120,164900,112791015,4860,4860,4860,4860,0
20231120,164800,112791015,4860,4860,4860,4860,7
20231120,164700,112791015,4860,4860,4860,4860,0
20231120,164600,112791015,4860,4860,4860,4860,0
20231120,164500,112791015,4860,4860,4860,4860,0
20231120,164400,112791015,4860,4860,4860,4860,0
20231120,164300,112791015,4860,4860,4860,4860,0
20231120,164200,112791015,4860,4860,4860,4860,0
20231120,164100,112791015,4860,4860,4860,4860,0
20231120,164000,112791015,4860,4860,4860,4860,0
20231120,163900,112791015,4860,4860,4860,4860,0
20231120,163800,112791015,4860,4860,4860,4860,0
20231120,163700,112791015,4860,4860,4860,4860,0
20231120,163600,112791015,4860,4860,4860,4860,0
20231120,163500,112791015,4860,4860,4860,4860,0
20231120,163400,112791015,4860,4860,4860,4860,0
20231120,163300,112791015,4860,4860,4860,4860,0
20231120,163200,112791015,4860,4860,4860,4860,0
20231120,163100,112791015,4860,4860,4860,4860,0
20231120,163000,112791015,4860,4860,4860,4860,0
20231120,162900,112791015,4860,4860,4860,4860,0
20231120,162800,112791015,4860,4860,4860,4860,0
20231120,162700,112791015,4860,4860,4860,4860,0
20231120,162600,112791015,4860,4860,4860,4860,0
20231120,162500,112791015,4860,4860,4860,4860,0
20231120,162400,112791015,4860,4860,4860,4860,0
20231120,162300,112791015,4860,4860,4860,4860,0
20231120,162200,112791015,4860,4860,4860,4860,0
20231120,162100,112791015,4860,4860,4860,4860,0
20231120,162000,112791015,4860,4860,4860,4860,0
20231120,161900,112791015,4860,4860,4860,4860,0
20231120,161800,112791015,4860,4860,4860,4860,7
20231120,161700,112791015,4860,4860,4860,4860,0
20231120,161600,112791015,4860,4860,4860,4860,0
20231120,161500,112791015,4860,4860,4860,4860,0
20231120,161400,112791015,4860,4860,4860,4860,0
20231120,161300,112791015,4860,4860,4860,4860,0
20231120,161200,112791015,4860,4860,4860,4860,0
20231120,161100,112791015,4860,4860,4860,4860,0
20231120,161000,112791015,4860,4860,4860,4860,0
20231120,160900,112791015,4860,4860,4860,4860,0
20231120,160800,112791015,4860,4860,4860,4860,0
20231120,160700,112791015,4860,4860,4860,4860,0
20231120,160600,112791015,4860,4860,4860,4860,0
20231120,160500,112791015,4860,4860,4860,4860,0
20231120,160400,112791015,4860,4860,4860,4860,0
20231120,160300,112791015,4860,4860,4860,4860,0
20231120,160200,112791015,4860,4860,4860,4860,0
20231120,160100,112791015,4860,4860,4860,4860,0
20231120,160000,112791015,4860,4860,4860,4860,0
20231120,155900,112791015,4860,4860,4860,4860,0
20231120,155800,112791015,4860,4860,4860,4860,0
20231120,155700,112791015,4860,4860,4860,4860,0
20231120,155600,112791015,4860,4860,4860,4860,0
20231120,155500,112791015,4860,4860,4860,4860,0
20231120,155400,112791015,4860,4860,4860,4860,0
20231120,155300,112791015,4860,4860,4860,4860,0
20231120,155200,112791015,4860,4860,4860,4860,0
20231120,155100,112791015,4860,4860,4860,4860,0
20231120,155000,112791015,4860,4860,4860,4860,0
20231120,154900,112791015,4860,4860,4860,4860,0
20231120,154800,112791015,4860,4860,4860,4860,7
20231120,154700,112791015,4860,4860,4860,4860,0
20231120,154600,112791015,4860,4860,4860,4860,0
20231120,154500,112791015,4860,4860,4860,4860,0
20231120,154400,112791015,4860,4860,4860,4860,0
20231120,154300,112791015,4860,4860,4860,4860,0
20231120,154200,112791015,4860,4860,4860,4860,0
20231120,154100,112791015,4860,4860,4860,4860,0
20231120,154000,112791015,4860,4860,4860,4860,0
20231120,153900,112791015,4860,4860,4860,4860,0
20231120,153800,112791015,4860,4860,4860,4860,0
20231120,153700,112791015,4860,4860,4860,4860,0
20231120,153600,112791015,4860,4860,4860,4860,0
20231120,153500,112791015,4860,4860,4860,4860,0
20231120,153400,112791015,4860,4860,4860,4860,0
20231120,153300,112791015,4860,4860,4860,4860,0
20231120,153200,112791015,4860,4860,4860,4860,0
20231120,153100,112791015,4860,4860,4860,4860,0
20231120,153000,112791015,4860,4860,4860,4860,7
20231120,152900,112756995,4860,4860,4860,4860,0
20231120,152800,112756995,4860,4860,4860,4860,0
20231120,152700,112756995,4860,4860,4860,4860,0
20231120,152600,112756995,4860,4860,4860,4860,0
20231120,152500,112756995,4860,4860,4860,4860,0
20231120,152400,112756995,4860,4860,4860,4860,0
20231120,152300,112756995,4860,4860,4860,4860,0
20231120,152200,112756995,4860,4860,4860,4860,0
20231120,152100,112756995,4860,4860,4860,4860,0
20231120,152000,112756995,4860,4860,4860,4860,0
20231120,151900,112756995,4860,4860,4860,4860,0
20231120,151800,112756995,4860,4860,4860,4860,0
20231120,151700,112756995,4860,4835,4860,4825,9
20231120,151600,112713500,4840,4845,4845,4840,349
20231120,151500,111023305,4855,4855,4855,4855,0
20231120,151400,111023305,4855,4855,4855,4855,0
20231120,151300,111023305,4855,4855,4855,4855,0
20231120,151200,111023305,4855,4850,4855,4840,2001
20231120,151100,101338435,4855,4855,4855,4855,0
20231120,151000,101338435,4855,4860,4860,4855,13
20231120,150900,101275260,4860,4860,4860,4860,0
20231120,150800,101275260,4860,4860,4860,4860,0
20231120,150700,101275260,4860,4860,4860,4860,1
20231120,150600,101270400,4865,4865,4865,4865,0
20231120,150500,101270400,4865,4865,4865,4865,0
20231120,150400,101270400,4865,4865,4865,4865,0
20231120,150300,101270400,4865,4865,4865,4865,0
20231120,150200,101270400,4865,4865,4865,4865,0
20231120,150100,101270400,4865,4865,4865,4865,1
20231120,150000,101265535,4870,4870,4870,4870,0
20231120,145900,101265535,4870,4870,4870,4870,0
20231120,145800,101265535,4870,4870,4870,4870,2
20231120,145700,101255795,4870,4870,4870,4870,0
20231120,145600,101255795,4870,4870,4870,4870,0
20231120,145500,101255795,4870,4870,4870,4870,0
20231120,145400,101255795,4870,4870,4870,4870,0
20231120,145300,101255795,4870,4870,4870,4870,0
20231120,145200,101255795,4870,4870,4870,4870,0
20231120,145100,101255795,4870,4870,4870,4870,0
20231120,145000,101255795,4870,4870,4870,4870,1
20231120,144900,101250925,4870,4870,4870,4870,0
20231120,144800,101250925,4870,4870,4870,4870,2
20231120,144700,101241185,4870,4845,4870,4840,21
20231120,144600,101139490,4840,4840,4840,4840,0
20231120,144500,101139490,4840,4840,4840,4840,0
20231120,144400,101139490,4840,4840,4840,4840,0
20231120,144300,101139490,4840,4840,4840,4840,0
20231120,144200,101139490,4840,4845,4845,4840,1819
20231120,144100,92331380,4870,4870,4870,4870,0
20231120,144000,92331380,4870,4870,4870,4870,0
20231120,143900,92331380,4870,4870,4870,4870,0
20231120,143800,92331380,4870,4870,4870,4870,0
20231120,143700,92331380,4870,4870,4870,4870,0
20231120,143600,92331380,4870,4870,4870,4870,0
20231120,143500,92331380,4870,4870,4870,4870,0
20231120,143400,92331380,4870,4870,4870,4870,1
20231120,143300,92326510,4840,4840,4840,4840,0
20231120,143200,92326510,4840,4840,4840,4840,0
20231120,143100,92326510,4840,4840,4840,4840,0
20231120,143000,92326510,4840,4835,4840,4835,1867
20231120,142900,83290430,4840,4840,4840,4840,0
20231120,142800,83290430,4840,4840,4840,4840,0
20231120,142700,83290430,4840,4840,4840,4840,0
20231120,142600,83290430,4840,4840,4840,4840,0
20231120,142500,83290430,4840,4840,4840,4840,0
20231120,142400,83290430,4840,4840,4840,4840,0
20231120,142300,83290430,4840,4840,4840,4840,0
20231120,142200,83290430,4840,4840,4840,4840,0
20231120,142100,83290430,4840,4840,4840,4840,0
20231120,142000,83290430,4840,4840,4840,4840,33
20231120,141900,83130710,4840,4840,4840,4840,0
20231120,141800,83130710,4840,4840,4840,4840,0
20231120,141700,83130710,4840,4840,4840,4840,0
20231120,141600,83130710,4840,4840,4840,4840,0
20231120,141500,83130710,4840,4840,4840,4840,0
20231120,141400,83130710,4840,4840,4840,4840,0
20231120,141300,83130710,4840,4840,4840,4840,0
20231120,141200,83130710,4840,4840,4840,4840,0
20231120,141100,83130710,4840,4840,4840,4840,0
20231120,141000,83130710,4840,4840,4840,4840,0
20231120,140900,83130710,4840,4840,4840,4840,176
20231120,140800,82278870,4870,4870,4870,4870,0
20231120,140700,82278870,4870,4870,4870,4870,0
20231120,140600,82278870,4870,4870,4870,4870,33
20231120,140500,82118160,4870,4870,4870,4870,0
20231120,140400,82118160,4870,4870,4870,4870,0
20231120,140300,82118160,4870,4870,4870,4870,0
20231120,140200,82118160,4870,4870,4870,4870,0
20231120,140100,82118160,4870,4870,4870,4870,0
20231120,140000,82118160,4870,4870,4870,4870,0
20231120,135900,82118160,4870,4870,4870,4870,0
20231120,135800,82118160,4870,4870,4870,4870,0
20231120,135700,82118160,4870,4870,4870,4870,0
20231120,135600,82118160,4870,4870,4870,4870,0
20231120,135500,82118160,4870,4870,4870,4870,0
20231120,135400,82118160,4870,4870,4870,4870,0
20231120,135300,82118160,4870,4870,4870,4870,0
20231120,135200,82118160,4870,4865,4870,4865,34
20231120,135100,81952745,4865,4865,4865,4865,0
20231120,135000,81952745,4865,4865,4865,4865,0
20231120,134900,81952745,4865,4865,4865,4865,0
20231120,134800,81952745,4865,4865,4865,4865,0
20231120,134700,81952745,4865,4865,4865,4865,0
20231120,134600,81952745,4865,4865,4865,4865,0
20231120,134500,81952745,4865,4865,4865,4865,0
20231120,134400,81952745,4865,4865,4865,4865,0
20231120,134300,81952745,4865,4865,4865,4865,0
20231120,134200,81952745,4865,4865,4865,4865,0
20231120,134100,81952745,4865,4865,4865,4865,0
20231120,134000,81952745,4865,4865,4865,4865,0
20231120,133900,81952745,4865,4865,4865,4865,0
20231120,133800,81952745,4865,4865,4865,4865,34
20231120,133700,81787335,4865,4865,4865,4865,0
20231120,133600,81787335,4865,4865,4865,4865,0
20231120,133500,81787335,4865,4865,4865,4865,0
20231120,133400,81787335,4865,4865,4865,4865,0
20231120,133300,81787335,4865,4865,4865,4865,8
20231120,133200,81748415,4860,4860,4860,4860,0
20231120,133100,81748415,4860,4860,4860,4860,0
20231120,133000,81748415,4860,4825,4860,4825,366
20231120,132900,79982325,4825,4835,4835,4825,401
20231120,132800,78047380,4860,4860,4860,4860,0
20231120,132700,78047380,4860,4860,4860,4860,0
20231120,132600,78047380,4860,4860,4860,4860,3
20231120,132500,78032800,4860,4860,4860,4860,0
20231120,132400,78032800,4860,4860,4860,4860,34
20231120,132300,77867560,4830,4830,4830,4830,0
20231120,132200,77867560,4830,4830,4830,4830,0
20231120,132100,77867560,4830,4830,4830,4830,8
20231120,132000,77828920,4825,4850,4850,4825,117
20231120,131900,77263970,4850,4855,4855,4850,7
20231120,131800,77230000,4860,4860,4860,4860,1
20231120,131700,77225140,4865,4865,4865,4865,0
20231120,131600,77225140,4865,4865,4865,4865,5
20231120,131500,77200815,4860,4860,4860,4860,4
20231120,131400,77181375,4870,4870,4870,4870,0
20231120,131300,77181375,4870,4865,4870,4865,205
20231120,131200,76183035,4870,4870,4870,4870,0
20231120,131100,76183035,4870,4870,4870,4870,42
20231120,131000,75978495,4870,4870,4870,4870,0
20231120,130900,75978495,4870,4870,4870,4870,0
20231120,130800,75978495,4870,4875,4875,4870,29
20231120,130700,75837225,4880,4880,4880,4880,1
20231120,130600,75832345,4880,4880,4880,4880,123
20231120,130500,75232105,4885,4885,4885,4885,0
20231120,130400,75232105,4885,4885,4885,4885,0
20231120,130300,75232105,4885,4885,4885,4885,0
20231120,130200,75232105,4885,4885,4885,4885,0
20231120,130100,75232105,4885,4885,4885,4885,0
20231120,130000,75232105,4885,4885,4885,4885,0
20231120,125900,75232105,4885,4885,4885,4885,0
20231120,125800,75232105,4885,4885,4885,4885,51
20231120,125700,74982970,4885,4885,4885,4885,1
20231120,125600,74978085,4880,4880,4880,4880,0
20231120,125500,74978085,4880,4880,4880,4880,0
20231120,125400,74978085,4880,4880,4880,4880,0
20231120,125300,74978085,4880,4880,4880,4880,20
20231120,125200,74880485,4880,4880,4880,4880,1
20231120,125100,74875605,4885,4885,4885,4885,326
20231120,125000,73283095,4885,4885,4885,4885,1
20231120,124900,73278210,4880,4880,4880,4880,1
20231120,124800,73273330,4885,4880,4885,4880,102
20231120,124700,72775560,4880,4880,4880,4880,214
20231120,124600,71731240,4880,4875,4880,4875,70
20231120,124500,71389690,4880,4880,4880,4880,0
20231120,124400,71389690,4880,4880,4880,4880,0
20231120,124300,71389690,4880,4880,4880,4880,0
20231120,124200,71389690,4880,4880,4880,4880,0
20231120,124100,71389690,4880,4880,4880,4880,10
20231120,124000,71340890,4880,4880,4880,4880,0
20231120,123900,71340890,4880,4880,4880,4880,0
20231120,123800,71340890,4880,4880,4880,4880,0
20231120,123700,71340890,4880,4880,4880,4880,0
20231120,123600,71340890,4880,4880,4880,4880,11
20231120,123500,71287210,4880,4880,4880,4880,0
20231120,123400,71287210,4880,4875,4880,4875,401
20231120,123300,69332330,4885,4885,4885,4885,0
20231120,123200,69332330,4885,4885,4885,4885,0
20231120,123100,69332330,4885,4880,4890,4880,234
20231120,123000,68189210,4880,4880,4880,4880,0
20231120,122900,68189210,4880,4880,4880,4880,0
20231120,122800,68189210,4880,4880,4880,4880,6
20231120,122700,68159930,4880,4880,4880,4880,7
20231120,122600,68125770,4880,4880,4880,4880,1
20231120,122500,68120890,4875,4875,4875,4875,69
20231120,122400,67784515,4875,4870,4875,4870,6
20231120,122300,67755290,4875,4875,4875,4875,1
20231120,122200,67750415,4870,4870,4870,4870,100
20231120,122100,67263415,4875,4875,4875,4875,0
20231120,122000,67263415,4875,4875,4875,4875,0
20231120,121900,67263415,4875,4875,4875,4875,0
20231120,121800,67263415,4875,4875,4875,4875,0
20231120,121700,67263415,4875,4875,4875,4875,0
20231120,121600,67263415,4875,4870,4875,4870,1501
20231120,121500,59953540,4875,4845,4875,4845,8344
20231120,121400,19337125,4845,4845,4845,4845,0
20231120,121300,19337125,4845,4845,4845,4845,0
20231120,121200,19337125,4845,4845,4845,4845,0
20231120,121100,19337125,4845,4845,4845,4845,0
20231120,121000,19337125,4845,4845,4845,4845,0
20231120,120900,19337125,4845,4845,4845,4845,0
20231120,120800,19337125,4845,4845,4845,4845,9
20231120,120700,19293520,4850,4850,4850,4850,0
20231120,120600,19293520,4850,4850,4850,4850,63
20231120,120500,18987970,4845,4845,4845,4845,0
20231120,120400,18987970,4845,4845,4845,4845,333
20231120,120300,17374585,4840,4840,4840,4840,0
20231120,120200,17374585,4840,4840,4840,4840,0
20231120,120100,17374585,4840,4840,4840,4840,0
20231120,120000,17374585,4840,4840,4840,4840,0
20231120,115900,17374585,4840,4840,4840,4840,0
20231120,115800,17374585,4840,4840,4840,4840,0
20231120,115700,17374585,4840,4840,4840,4840,0
20231120,115600,17374585,4840,4840,4840,4840,0
20231120,115500,17374585,4840,4830,4840,4830,6
20231120,115400,17345575,4825,4825,4825,4825,0
20231120,115300,17345575,4825,4825,4825,4825,0
20231120,115200,17345575,4825,4825,4825,4825,0
20231120,115100,17345575,4825,4825,4825,4825,0
20231120,115000,17345575,4825,4825,4825,4825,0
20231120,114900,17345575,4825,4825,4825,4825,0
20231120,114800,17345575,4825,4825,4825,4825,0
20231120,114700,17345575,4825,4825,4825,4825,0
20231120,114600,17345575,4825,4825,4825,4825,0
20231120,114500,17345575,4825,4825,4825,4825,0
20231120,114400,17345575,4825,4825,4825,4825,0
20231120,114300,17345575,4825,4825,4825,4825,1
20231120,114200,17340750,4825,4825,4825,4825,13
20231120,114100,17278025,4830,4830,4830,4830,2
20231120,114000,17268365,4845,4845,4845,4845,0
20231120,113900,17268365,4845,4845,4845,4845,0
20231120,113800,17268365,4845,4845,4845,4845,0
20231120,113700,17268365,4845,4845,4845,4845,0
20231120,113600,17268365,4845,4845,4845,4845,0
20231120,113500,17268365,4845,4845,4845,4845,0
20231120,113400,17268365,4845,4845,4845,4845,0
20231120,113300,17268365,4845,4845,4845,4845,0
20231120,113200,17268365,4845,4845,4845,4845,0
20231120,113100,17268365,4845,4845,4845,4845,60
20231120,113000,16977665,4845,4845,4845,4845,0
20231120,112900,16977665,4845,4845,4845,4845,0
20231120,112800,16977665,4845,4845,4845,4845,0
20231120,112700,16977665,4845,4845,4845,4845,0
20231120,112600,16977665,4845,4845,4845,4845,0
20231120,112500,16977665,4845,4845,4845,4845,0
20231120,112400,16977665,4845,4845,4845,4845,0
20231120,112300,16977665,4845,4845,4845,4845,48
20231120,112200,16745105,4845,4845,4845,4845,0
20231120,112100,16745105,4845,4845,4845,4845,0
20231120,112000,16745105,4845,4845,4845,4845,0
20231120,111900,16745105,4845,4845,4845,4845,0
20231120,111800,16745105,4845,4845,4845,4845,0
20231120,111700,16745105,4845,4845,4845,4845,0
20231120,111600,16745105,4845,4845,4845,4840,368
20231120,111500,14962185,4840,4840,4840,4840,0
20231120,111400,14962185,4840,4840,4840,4840,0
20231120,111300,14962185,4840,4840,4840,4840,0
20231120,111200,14962185,4840,4840,4840,4840,9
20231120,111100,14918625,4840,4840,4840,4840,8
20231120,111000,14879905,4845,4840,4845,4840,231
20231120,110900,13760715,4840,4840,4840,4840,0
20231120,110800,13760715,4840,4840,4840,4840,0
20231120,110700,13760715,4840,4840,4840,4840,0
20231120,110600,13760715,4840,4840,4840,4840,0
20231120,110500,13760715,4840,4840,4840,4840,0
20231120,110400,13760715,4840,4840,4840,4840,0
20231120,110300,13760715,4840,4840,4840,4840,0
20231120,110200,13760715,4840,4840,4840,4840,400
20231120,110100,11824715,4845,4845,4845,4845,0
20231120,110000,11824715,4845,4845,4845,4845,0
20231120,105900,11824715,4845,4845,4845,4845,0
20231120,105800,11824715,4845,4845,4845,4845,0
20231120,105700,11824715,4845,4845,4845,4845,0
20231120,105600,11824715,4845,4845,4845,4845,0
20231120,105500,11824715,4845,4845,4845,4845,0
20231120,105400,11824715,4845,4845,4845,4845,0
20231120,105300,11824715,4845,4845,4845,4845,0
20231120,105200,11824715,4845,4845,4845,4845,0
20231120,105100,11824715,4845,4845,4845,4845,0
20231120,105000,11824715,4845,4845,4845,4845,0
20231120,104900,11824715,4845,4845,4845,4845,0
20231120,104800,11824715,4845,4845,4845,4845,0
20231120,104700,11824715,4845,4845,4845,4845,0
20231120,104600,11824715,4845,4845,4845,4845,0
20231120,104500,11824715,4845,4845,4845,4845,0
20231120,104400,11824715,4845,4845,4845,4845,0
20231120,104300,11824715,4845,4845,4845,4845,0
20231120,104200,11824715,4845,4845,4845,4845,0
20231120,104100,11824715,4845,4845,4845,4845,0
20231120,104000,11824715,4845,4845,4845,4845,0
20231120,103900,11824715,4845,4845,4845,4845,0
20231120,103800,11824715,4845,4845,4845,4845,20
20231120,103700,11727815,4845,4840,4845,4840,4
20231120,103600,11708450,4845,4845,4845,4845,0
20231120,103500,11708450,4845,4845,4845,4845,0
20231120,103400,11708450,4845,4825,4845,4825,22
20231120,103300,11601960,4820,4820,4820,4820,70
20231120,103200,11264560,4835,4835,4835,4835,0
20231120,103100,11264560,4835,4825,4835,4825,6
20231120,103000,11235580,4820,4820,4820,4820,2
20231120,102900,11225940,4850,4850,4850,4850,0
20231120,102800,11225940,4850,4850,4850,4850,0
20231120,102700,11225940,4850,4850,4850,4850,0
20231120,102600,11225940,4850,4820,4850,4820,200
20231120,102500,10258295,4820,4820,4820,4820,0
20231120,102400,10258295,4820,4820,4820,4820,0
20231120,102300,10258295,4820,4820,4820,4820,48
20231120,102200,10026935,4820,4820,4820,4820,0
20231120,102100,10026935,4820,4820,4820,4820,90
20231120,102000,9593135,4820,4820,4820,4820,0
20231120,101900,9593135,4820,4820,4820,4820,1
20231120,101800,9588315,4820,4825,4825,4820,71
20231120,101700,9246085,4825,4825,4825,4825,0
20231120,101600,9246085,4825,4825,4825,4825,0
20231120,101500,9246085,4825,4825,4825,4825,0
20231120,101400,9246085,4825,4825,4825,4825,0
20231120,101300,9246085,4825,4825,4825,4825,0
20231120,101200,9246085,4825,4825,4825,4825,0
20231120,101100,9246085,4825,4825,4825,4825,0
20231120,101000,9246085,4825,4825,4825,4825,1
20231120,100900,9241260,4820,4820,4820,4820,0
20231120,100800,9241260,4820,4820,4820,4820,0
20231120,100700,9241260,4820,4830,4830,4820,81
20231120,100600,8850700,4830,4835,4835,4830,3
20231120,100500,8836205,4840,4840,4840,4840,0
20231120,100400,8836205,4840,4840,4840,4840,0
20231120,100300,8836205,4840,4840,4840,4840,1
20231120,100200,8831365,4840,4840,4840,4840,0
20231120,100100,8831365,4840,4840,4840,4840,0
20231120,100000,8831365,4840,4840,4840,4840,0
20231120,095900,8831365,4840,4840,4840,4840,0
20231120,095800,8831365,4840,4840,4840,4840,1
20231120,095700,8826525,4830,4830,4830,4830,0
20231120,095600,8826525,4830,4830,4830,4830,0
20231120,095500,8826525,4830,4830,4830,4830,0
20231120,095400,8826525,4830,4830,4830,4830,0
20231120,095300,8826525,4830,4830,4830,4830,0
20231120,095200,8826525,4830,4830,4830,4830,0
20231120,095100,8826525,4830,4830,4830,4830,0
20231120,095000,8826525,4830,4830,4830,4830,0
20231120,094900,8826525,4830,4830,4830,4830,0
20231120,094800,8826525,4830,4830,4830,4830,0
20231120,094700,8826525,4830,4830,4830,4830,0
20231120,094600,8826525,4830,4830,4830,4830,1
20231120,094500,8821695,4835,4835,4835,4835,0
20231120,094400,8821695,4835,4835,4835,4835,1
20231120,094300,8816860,4840,4840,4840,4840,0
20231120,094200,8816860,4840,4840,4840,4840,40
20231120,094100,8623260,4840,4840,4840,4840,0
20231120,094000,8623260,4840,4840,4840,4840,0
20231120,093900,8623260,4840,4840,4840,4840,0
20231120,093800,8623260,4840,4840,4840,4840,0
20231120,093700,8623260,4840,4840,4840,4840,5
20231120,093600,8599060,4840,4840,4840,4840,1
20231120,093500,8594220,4840,4840,4840,4840,0
20231120,093400,8594220,4840,4845,4845,4840,400
20231120,093300,6658010,4860,4860,4860,4860,0
20231120,093200,6658010,4860,4860,4860,4860,0
20231120,093100,6658010,4860,4860,4860,4860,0
20231120,093000,6658010,4860,4860,4860,4860,0
20231120,092900,6658010,4860,4860,4860,4860,0
20231120,092800,6658010,4860,4860,4860,4860,0
20231120,092700,6658010,4860,4860,4860,4860,0
20231120,092600,6658010,4860,4860,4860,4860,0
20231120,092500,6658010,4860,4860,4860,4860,0
20231120,092400,6658010,4860,4860,4860,4860,412
20231120,092300,4655690,4860,4860,4860,4860,0
20231120,092200,4655690,4860,4860,4860,4860,0
20231120,092100,4655690,4860,4860,4860,4860,0
20231120,092000,4655690,4860,4860,4860,4860,0
20231120,091900,4655690,4860,4860,4860,4860,2
20231120,091800,4645970,4860,4860,4860,4860,1
20231120,091700,4641110,4860,4860,4860,4860,0
20231120,091600,4641110,4860,4860,4860,4860,0
20231120,091500,4641110,4860,4845,4860,4845,2
20231120,091400,4631405,4865,4865,4865,4865,0
20231120,091300,4631405,4865,4865,4865,4865,0
20231120,091200,4631405,4865,4865,4865,4865,0
20231120,091100,4631405,4865,4865,4865,4865,519
20231120,091000,2106470,4860,4860,4860,4860,65
20231120,090900,1790570,4870,4870,4870,4870,0
20231120,090800,1790570,4870,4870,4870,4870,0
20231120,090700,1790570,4870,4870,4870,4870,0
20231120,090600,1790570,4870,4855,4870,4855,15
20231120,090500,1717640,4835,4830,4835,4820,15
20231120,090400,1645240,4870,4870,4870,4870,1
20231120,090300,1640370,4870,4835,4870,4835,47
20231120,090200,1412290,4835,4835,4835,4835,2
20231120,090100,1402620,4820,4820,4820,4820,90
20231120,090000,968820,4820,4820,4820,4820,201