KissMeData/008470/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,185000,23875800,4860,4860,4860,4860,234
20231124,184900,23875800,4860,4860,4860,4860,0
20231124,184800,23875800,4860,4860,4860,4860,0
20231124,184700,23875800,4860,4860,4860,4860,0
20231124,184600,23875800,4860,4860,4860,4860,0
20231124,184500,23875800,4860,4860,4860,4860,0
20231124,184400,23875800,4860,4860,4860,4860,0
20231124,184300,23875800,4860,4860,4860,4860,0
20231124,184200,23875800,4860,4860,4860,4860,0
20231124,184100,23875800,4860,4860,4860,4860,0
20231124,184000,23875800,4860,4860,4860,4860,0
20231124,183900,23875800,4860,4860,4860,4860,0
20231124,183800,23875800,4860,4860,4860,4860,0
20231124,183700,23875800,4860,4860,4860,4860,0
20231124,183600,23875800,4860,4860,4860,4860,0
20231124,183500,23875800,4860,4860,4860,4860,0
20231124,183400,23875800,4860,4860,4860,4860,0
20231124,183300,23875800,4860,4860,4860,4860,0
20231124,183200,23875800,4860,4860,4860,4860,0
20231124,183100,23875800,4860,4860,4860,4860,0
20231124,183000,23875800,4860,4860,4860,4860,0
20231124,182900,23875800,4860,4860,4860,4860,0
20231124,182800,23875800,4860,4860,4860,4860,0
20231124,182700,23875800,4860,4860,4860,4860,0
20231124,182600,23875800,4860,4860,4860,4860,0
20231124,182500,23875800,4860,4860,4860,4860,0
20231124,182400,23875800,4860,4860,4860,4860,0
20231124,182300,23875800,4860,4860,4860,4860,0
20231124,182200,23875800,4860,4860,4860,4860,0
20231124,182100,23875800,4860,4860,4860,4860,0
20231124,182000,23875800,4860,4860,4860,4860,234
20231124,181900,23875800,4860,4860,4860,4860,0
20231124,181800,23875800,4860,4860,4860,4860,0
20231124,181700,23875800,4860,4860,4860,4860,0
20231124,181600,23875800,4860,4860,4860,4860,0
20231124,181500,23875800,4860,4860,4860,4860,0
20231124,181400,23875800,4860,4860,4860,4860,0
20231124,181300,23875800,4860,4860,4860,4860,0
20231124,181200,23875800,4860,4860,4860,4860,0
20231124,181100,23875800,4860,4860,4860,4860,0
20231124,181000,23875800,4860,4860,4860,4860,0
20231124,180900,23875800,4860,4860,4860,4860,0
20231124,180800,23875800,4860,4860,4860,4860,0
20231124,180700,23875800,4860,4860,4860,4860,0
20231124,180600,23875800,4860,4860,4860,4860,0
20231124,180500,23875800,4860,4860,4860,4860,0
20231124,180400,23875800,4860,4860,4860,4860,0
20231124,180300,23875800,4860,4860,4860,4860,0
20231124,180200,23875800,4860,4860,4860,4860,0
20231124,180100,23875800,4860,4860,4860,4860,0
20231124,180000,23875800,4860,4860,4860,4860,0
20231124,175900,23875800,4860,4860,4860,4860,0
20231124,175800,23875800,4860,4860,4860,4860,0
20231124,175700,23875800,4860,4860,4860,4860,0
20231124,175600,23875800,4860,4860,4860,4860,0
20231124,175500,23875800,4860,4860,4860,4860,0
20231124,175400,23875800,4860,4860,4860,4860,0
20231124,175300,23875800,4860,4860,4860,4860,0
20231124,175200,23875800,4860,4860,4860,4860,0
20231124,175100,23875800,4860,4860,4860,4860,0
20231124,175000,23875800,4860,4860,4860,4860,234
20231124,174900,23875800,4860,4860,4860,4860,0
20231124,174800,23875800,4860,4860,4860,4860,0
20231124,174700,23875800,4860,4860,4860,4860,0
20231124,174600,23875800,4860,4860,4860,4860,0
20231124,174500,23875800,4860,4860,4860,4860,0
20231124,174400,23875800,4860,4860,4860,4860,0
20231124,174300,23875800,4860,4860,4860,4860,0
20231124,174200,23875800,4860,4860,4860,4860,0
20231124,174100,23875800,4860,4860,4860,4860,0
20231124,174000,23875800,4860,4860,4860,4860,0
20231124,173900,23875800,4860,4860,4860,4860,0
20231124,173800,23875800,4860,4860,4860,4860,0
20231124,173700,23875800,4860,4860,4860,4860,0
20231124,173600,23875800,4860,4860,4860,4860,0
20231124,173500,23875800,4860,4860,4860,4860,0
20231124,173400,23875800,4860,4860,4860,4860,0
20231124,173300,23875800,4860,4860,4860,4860,0
20231124,173200,23875800,4860,4860,4860,4860,0
20231124,173100,23875800,4860,4860,4860,4860,0
20231124,173000,23875800,4860,4860,4860,4860,0
20231124,172900,23875800,4860,4860,4860,4860,0
20231124,172800,23875800,4860,4860,4860,4860,0
20231124,172700,23875800,4860,4860,4860,4860,0
20231124,172600,23875800,4860,4860,4860,4860,0
20231124,172500,23875800,4860,4860,4860,4860,0
20231124,172400,23875800,4860,4860,4860,4860,0
20231124,172300,23875800,4860,4860,4860,4860,0
20231124,172200,23875800,4860,4860,4860,4860,0
20231124,172100,23875800,4860,4860,4860,4860,0
20231124,172000,23875800,4860,4860,4860,4860,234
20231124,171900,23875800,4860,4860,4860,4860,0
20231124,171800,23875800,4860,4860,4860,4860,0
20231124,171700,23875800,4860,4860,4860,4860,0
20231124,171600,23875800,4860,4860,4860,4860,0
20231124,171500,23875800,4860,4860,4860,4860,0
20231124,171400,23875800,4860,4860,4860,4860,0
20231124,171300,23875800,4860,4860,4860,4860,0
20231124,171200,23875800,4860,4860,4860,4860,0
20231124,171100,23875800,4860,4860,4860,4860,0
20231124,171000,23875800,4860,4860,4860,4860,0
20231124,170900,23875800,4860,4860,4860,4860,0
20231124,170800,23875800,4860,4860,4860,4860,0
20231124,170700,23875800,4860,4860,4860,4860,0
20231124,170600,23875800,4860,4860,4860,4860,0
20231124,170500,23875800,4860,4860,4860,4860,0
20231124,170400,23875800,4860,4860,4860,4860,0
20231124,170300,23875800,4860,4860,4860,4860,0
20231124,170200,23875800,4860,4860,4860,4860,0
20231124,170100,23875800,4860,4860,4860,4860,0
20231124,170000,23875800,4860,4860,4860,4860,0
20231124,165900,23875800,4860,4860,4860,4860,0
20231124,165800,23875800,4860,4860,4860,4860,0
20231124,165700,23875800,4860,4860,4860,4860,0
20231124,165600,23875800,4860,4860,4860,4860,0
20231124,165500,23875800,4860,4860,4860,4860,0
20231124,165400,23875800,4860,4860,4860,4860,0
20231124,165300,23875800,4860,4860,4860,4860,0
20231124,165200,23875800,4860,4860,4860,4860,0
20231124,165100,23875800,4860,4860,4860,4860,0
20231124,165000,23875800,4860,4860,4860,4860,234
20231124,164900,23875800,4860,4860,4860,4860,0
20231124,164800,23875800,4860,4860,4860,4860,0
20231124,164700,23875800,4860,4860,4860,4860,0
20231124,164600,23875800,4860,4860,4860,4860,0
20231124,164500,23875800,4860,4860,4860,4860,0
20231124,164400,23875800,4860,4860,4860,4860,0
20231124,164300,23875800,4860,4860,4860,4860,0
20231124,164200,23875800,4860,4860,4860,4860,0
20231124,164100,23875800,4860,4860,4860,4860,0
20231124,164000,23875800,4860,4860,4860,4860,0
20231124,163900,23875800,4860,4860,4860,4860,0
20231124,163800,23875800,4860,4860,4860,4860,0
20231124,163700,23875800,4860,4860,4860,4860,0
20231124,163600,23875800,4860,4860,4860,4860,0
20231124,163500,23875800,4860,4860,4860,4860,0
20231124,163400,23875800,4860,4860,4860,4860,0
20231124,163300,23875800,4860,4860,4860,4860,0
20231124,163200,23875800,4860,4860,4860,4860,0
20231124,163100,23875800,4860,4860,4860,4860,0
20231124,163000,23875800,4860,4860,4860,4860,0
20231124,162900,23875800,4860,4860,4860,4860,0
20231124,162800,23875800,4860,4860,4860,4860,0
20231124,162700,23875800,4860,4860,4860,4860,0
20231124,162600,23875800,4860,4860,4860,4860,0
20231124,162500,23875800,4860,4860,4860,4860,0
20231124,162400,23875800,4860,4860,4860,4860,0
20231124,162300,23875800,4860,4860,4860,4860,0
20231124,162200,23875800,4860,4860,4860,4860,0
20231124,162100,23875800,4860,4860,4860,4860,0
20231124,162000,23875800,4860,4860,4860,4860,234
20231124,161900,23875800,4860,4860,4860,4860,0
20231124,161800,23875800,4860,4860,4860,4860,0
20231124,161700,23875800,4860,4860,4860,4860,0
20231124,161600,23875800,4860,4860,4860,4860,0
20231124,161500,23875800,4860,4860,4860,4860,0
20231124,161400,23875800,4860,4860,4860,4860,0
20231124,161300,23875800,4860,4860,4860,4860,0
20231124,161200,23875800,4860,4860,4860,4860,0
20231124,161100,23875800,4860,4860,4860,4860,0
20231124,161000,23875800,4860,4860,4860,4860,0
20231124,160900,23875800,4860,4860,4860,4860,0
20231124,160800,23875800,4860,4860,4860,4860,0
20231124,160700,23875800,4860,4860,4860,4860,0
20231124,160600,23875800,4860,4860,4860,4860,0
20231124,160500,23875800,4860,4860,4860,4860,0
20231124,160400,23875800,4860,4860,4860,4860,0
20231124,160300,23875800,4860,4860,4860,4860,0
20231124,160200,23875800,4860,4860,4860,4860,0
20231124,160100,23875800,4860,4860,4860,4860,0
20231124,160000,23875800,4860,4860,4860,4860,0
20231124,155900,23875800,4860,4860,4860,4860,0
20231124,155800,23875800,4860,4860,4860,4860,0
20231124,155700,23875800,4860,4860,4860,4860,0
20231124,155600,23875800,4860,4860,4860,4860,0
20231124,155500,23875800,4860,4860,4860,4860,0
20231124,155400,23875800,4860,4860,4860,4860,0
20231124,155300,23875800,4860,4860,4860,4860,0
20231124,155200,23875800,4860,4860,4860,4860,0
20231124,155100,23875800,4860,4860,4860,4860,0
20231124,155000,23875800,4860,4860,4860,4860,234
20231124,154900,23875800,4860,4860,4860,4860,0
20231124,154800,23875800,4860,4860,4860,4860,0
20231124,154700,23875800,4860,4860,4860,4860,0
20231124,154600,23875800,4860,4860,4860,4860,0
20231124,154500,23875800,4860,4860,4860,4860,0
20231124,154400,23875800,4860,4860,4860,4860,0
20231124,154300,23875800,4860,4860,4860,4860,0
20231124,154200,23875800,4860,4860,4860,4860,0
20231124,154100,23875800,4860,4860,4860,4860,0
20231124,154000,23875800,4860,4860,4860,4860,0
20231124,153900,23875800,4860,4860,4860,4860,0
20231124,153800,23875800,4860,4860,4860,4860,0
20231124,153700,23875800,4860,4860,4860,4860,0
20231124,153600,23875800,4860,4860,4860,4860,0
20231124,153500,23875800,4860,4860,4860,4860,0
20231124,153400,23875800,4860,4860,4860,4860,0
20231124,153300,23875800,4860,4860,4860,4860,0
20231124,153200,23875800,4860,4860,4860,4860,0
20231124,153100,23875800,4860,4860,4860,4860,0
20231124,153000,23875800,4860,4860,4860,4860,234
20231124,152900,22738560,4890,4890,4890,4890,0
20231124,152800,22738560,4890,4890,4890,4890,0
20231124,152700,22738560,4890,4890,4890,4890,0
20231124,152600,22738560,4890,4890,4890,4890,0
20231124,152500,22738560,4890,4890,4890,4890,0
20231124,152400,22738560,4890,4890,4890,4890,0
20231124,152300,22738560,4890,4890,4890,4890,0
20231124,152200,22738560,4890,4890,4890,4890,0
20231124,152100,22738560,4890,4890,4890,4890,0
20231124,152000,22738560,4890,4890,4890,4890,0
20231124,151900,22738560,4890,4890,4890,4890,1
20231124,151800,22733670,4890,4890,4895,4890,40
20231124,151700,22538065,4890,4890,4890,4890,0
20231124,151600,22538065,4890,4890,4890,4890,0
20231124,151500,22538065,4890,4890,4890,4890,49
20231124,151400,22298455,4890,4890,4890,4890,0
20231124,151300,22298455,4890,4890,4890,4890,0
20231124,151200,22298455,4890,4890,4890,4890,1
20231124,151100,22293565,4875,4875,4875,4875,5
20231124,151000,22269190,4870,4875,4875,4870,30
20231124,150900,22123060,4875,4875,4875,4875,39
20231124,150800,21932935,4885,4885,4885,4885,0
20231124,150700,21932935,4885,4890,4890,4885,2
20231124,150600,21923160,4895,4895,4895,4895,93
20231124,150500,21467925,4895,4895,4895,4895,0
20231124,150400,21467925,4895,4895,4895,4895,50
20231124,150300,21223175,4895,4895,4895,4895,0
20231124,150200,21223175,4895,4895,4895,4895,117
20231124,150100,20650460,4895,4895,4895,4895,0
20231124,150000,20650460,4895,4895,4895,4895,1
20231124,145900,20645565,4895,4895,4895,4895,0
20231124,145800,20645565,4895,4895,4895,4895,0
20231124,145700,20645565,4895,4895,4895,4895,0
20231124,145600,20645565,4895,4895,4895,4895,10
20231124,145500,20596615,4895,4895,4895,4895,0
20231124,145400,20596615,4895,4895,4895,4895,0
20231124,145300,20596615,4895,4895,4895,4895,0
20231124,145200,20596615,4895,4895,4895,4895,1
20231124,145100,20591720,4890,4890,4890,4890,52
20231124,145000,20337440,4890,4890,4890,4890,0
20231124,144900,20337440,4890,4890,4890,4890,0
20231124,144800,20337440,4890,4885,4890,4885,268
20231124,144700,19027095,4885,4885,4885,4885,1
20231124,144600,19022210,4885,4885,4885,4885,0
20231124,144500,19022210,4885,4885,4885,4885,0
20231124,144400,19022210,4885,4885,4885,4885,0
20231124,144300,19022210,4885,4885,4885,4885,0
20231124,144200,19022210,4885,4885,4885,4885,0
20231124,144100,19022210,4885,4885,4885,4885,0
20231124,144000,19022210,4885,4885,4885,4885,0
20231124,143900,19022210,4885,4885,4885,4885,0
20231124,143800,19022210,4885,4885,4885,4885,0
20231124,143700,19022210,4885,4885,4885,4885,0
20231124,143600,19022210,4885,4885,4885,4885,0
20231124,143500,19022210,4885,4885,4885,4885,0
20231124,143400,19022210,4885,4885,4885,4885,1
20231124,143300,19017325,4880,4880,4880,4880,0
20231124,143200,19017325,4880,4880,4880,4880,0
20231124,143100,19017325,4880,4880,4880,4880,0
20231124,143000,19017325,4880,4880,4880,4880,0
20231124,142900,19017325,4880,4880,4880,4880,0
20231124,142800,19017325,4880,4880,4880,4880,0
20231124,142700,19017325,4880,4880,4880,4880,0
20231124,142600,19017325,4880,4880,4880,4880,101
20231124,142500,18524445,4885,4885,4885,4885,0
20231124,142400,18524445,4885,4885,4885,4885,0
20231124,142300,18524445,4885,4885,4885,4885,0
20231124,142200,18524445,4885,4885,4885,4885,0
20231124,142100,18524445,4885,4880,4885,4880,11
20231124,142000,18470760,4880,4880,4880,4880,0
20231124,141900,18470760,4880,4880,4880,4880,0
20231124,141800,18470760,4880,4880,4880,4880,0
20231124,141700,18470760,4880,4880,4880,4880,0
20231124,141600,18470760,4880,4880,4880,4880,0
20231124,141500,18470760,4880,4880,4880,4880,0
20231124,141400,18470760,4880,4880,4880,4880,0
20231124,141300,18470760,4880,4880,4880,4880,0
20231124,141200,18470760,4880,4880,4880,4880,0
20231124,141100,18470760,4880,4880,4880,4880,0
20231124,141000,18470760,4880,4880,4880,4880,0
20231124,140900,18470760,4880,4880,4880,4880,0
20231124,140800,18470760,4880,4880,4880,4880,1
20231124,140700,18465880,4875,4875,4875,4875,0
20231124,140600,18465880,4875,4875,4875,4875,0
20231124,140500,18465880,4875,4875,4875,4875,0
20231124,140400,18465880,4875,4875,4875,4875,0
20231124,140300,18465880,4875,4875,4875,4875,0
20231124,140200,18465880,4875,4875,4875,4875,0
20231124,140100,18465880,4875,4875,4875,4875,50
20231124,140000,18222130,4875,4875,4875,4875,0
20231124,135900,18222130,4875,4875,4875,4875,0
20231124,135800,18222130,4875,4875,4875,4875,50
20231124,135700,17978380,4890,4890,4890,4890,0
20231124,135600,17978380,4890,4890,4890,4890,1
20231124,135500,17973490,4875,4875,4875,4875,0
20231124,135400,17973490,4875,4875,4875,4875,0
20231124,135300,17973490,4875,4875,4875,4875,0
20231124,135200,17973490,4875,4875,4875,4875,0
20231124,135100,17973490,4875,4875,4875,4875,0
20231124,135000,17973490,4875,4875,4875,4875,1
20231124,134900,17968615,4890,4890,4890,4890,0
20231124,134800,17968615,4890,4890,4890,4890,0
20231124,134700,17968615,4890,4890,4890,4890,0
20231124,134600,17968615,4890,4890,4890,4890,0
20231124,134500,17968615,4890,4890,4890,4890,0
20231124,134400,17968615,4890,4890,4890,4890,0
20231124,134300,17968615,4890,4890,4890,4890,1
20231124,134200,17963725,4885,4885,4885,4885,0
20231124,134100,17963725,4885,4885,4885,4885,0
20231124,134000,17963725,4885,4885,4885,4885,0
20231124,133900,17963725,4885,4885,4885,4885,0
20231124,133800,17963725,4885,4885,4885,4885,0
20231124,133700,17963725,4885,4885,4885,4885,0
20231124,133600,17963725,4885,4885,4885,4885,0
20231124,133500,17963725,4885,4885,4885,4885,0
20231124,133400,17963725,4885,4885,4885,4885,31
20231124,133300,17812290,4885,4885,4885,4885,0
20231124,133200,17812290,4885,4885,4885,4885,71
20231124,133100,17465455,4885,4885,4885,4885,0
20231124,133000,17465455,4885,4885,4885,4885,1
20231124,132900,17460570,4885,4885,4885,4885,0
20231124,132800,17460570,4885,4885,4885,4885,0
20231124,132700,17460570,4885,4885,4885,4885,0
20231124,132600,17460570,4885,4885,4885,4885,0
20231124,132500,17460570,4885,4885,4885,4885,1
20231124,132400,17455685,4885,4885,4885,4885,0
20231124,132300,17455685,4885,4885,4885,4885,0
20231124,132200,17455685,4885,4885,4885,4885,0
20231124,132100,17455685,4885,4885,4885,4885,0
20231124,132000,17455685,4885,4885,4885,4885,0
20231124,131900,17455685,4885,4885,4885,4885,0
20231124,131800,17455685,4885,4885,4885,4885,0
20231124,131700,17455685,4885,4885,4885,4885,1
20231124,131600,17450800,4885,4885,4885,4885,0
20231124,131500,17450800,4885,4885,4885,4885,0
20231124,131400,17450800,4885,4885,4885,4885,0
20231124,131300,17450800,4885,4885,4885,4885,0
20231124,131200,17450800,4885,4885,4885,4885,0
20231124,131100,17450800,4885,4885,4885,4885,0
20231124,131000,17450800,4885,4885,4885,4885,0
20231124,130900,17450800,4885,4885,4885,4885,0
20231124,130800,17450800,4885,4885,4885,4885,131
20231124,130700,16810865,4885,4885,4885,4885,0
20231124,130600,16810865,4885,4885,4885,4885,0
20231124,130500,16810865,4885,4885,4885,4885,0
20231124,130400,16810865,4885,4885,4885,4885,21
20231124,130300,16708280,4885,4885,4885,4885,0
20231124,130200,16708280,4885,4885,4885,4885,0
20231124,130100,16708280,4885,4885,4885,4885,0
20231124,130000,16708280,4885,4885,4885,4885,0
20231124,125900,16708280,4885,4885,4885,4885,0
20231124,125800,16708280,4885,4885,4885,4885,0
20231124,125700,16708280,4885,4885,4885,4885,0
20231124,125600,16708280,4885,4885,4885,4885,0
20231124,125500,16708280,4885,4885,4885,4885,0
20231124,125400,16708280,4885,4885,4885,4885,0
20231124,125300,16708280,4885,4885,4885,4885,0
20231124,125200,16708280,4885,4885,4885,4885,1
20231124,125100,16703395,4880,4880,4880,4880,0
20231124,125000,16703395,4880,4880,4880,4880,0
20231124,124900,16703395,4880,4880,4880,4880,0
20231124,124800,16703395,4880,4880,4880,4880,0
20231124,124700,16703395,4880,4880,4880,4880,0
20231124,124600,16703395,4880,4880,4880,4880,0
20231124,124500,16703395,4880,4880,4880,4880,0
20231124,124400,16703395,4880,4880,4880,4880,0
20231124,124300,16703395,4880,4880,4880,4880,1287
20231124,124200,10422835,4875,4875,4875,4875,44
20231124,124100,10208335,4880,4880,4880,4880,0
20231124,124000,10208335,4880,4880,4880,4880,0
20231124,123900,10208335,4880,4880,4880,4880,1
20231124,123800,10203455,4880,4880,4880,4880,0
20231124,123700,10203455,4880,4880,4880,4880,0
20231124,123600,10203455,4880,4880,4880,4880,0
20231124,123500,10203455,4880,4880,4880,4880,0
20231124,123400,10203455,4880,4880,4880,4880,0
20231124,123300,10203455,4880,4880,4880,4880,0
20231124,123200,10203455,4880,4880,4880,4880,0
20231124,123100,10203455,4880,4880,4880,4880,0
20231124,123000,10203455,4880,4880,4880,4880,0
20231124,122900,10203455,4880,4880,4880,4880,0
20231124,122800,10203455,4880,4880,4880,4880,0
20231124,122700,10203455,4880,4880,4880,4880,0
20231124,122600,10203455,4880,4880,4880,4880,1
20231124,122500,10198575,4865,4865,4865,4865,0
20231124,122400,10198575,4865,4865,4865,4865,0
20231124,122300,10198575,4865,4865,4865,4865,0
20231124,122200,10198575,4865,4865,4865,4865,0
20231124,122100,10198575,4865,4865,4865,4865,0
20231124,122000,10198575,4865,4865,4865,4865,725
20231124,121900,6671450,4865,4865,4865,4865,0
20231124,121800,6671450,4865,4865,4865,4865,0
20231124,121700,6671450,4865,4865,4865,4865,185
20231124,121600,5771425,4885,4885,4885,4885,0
20231124,121500,5771425,4885,4885,4885,4885,0
20231124,121400,5771425,4885,4885,4885,4885,0
20231124,121300,5771425,4885,4885,4885,4885,1
20231124,121200,5766540,4890,4890,4890,4890,0
20231124,121100,5766540,4890,4890,4890,4890,0
20231124,121000,5766540,4890,4890,4890,4890,0
20231124,120900,5766540,4890,4890,4890,4890,0
20231124,120800,5766540,4890,4890,4890,4890,0
20231124,120700,5766540,4890,4890,4890,4890,0
20231124,120600,5766540,4890,4890,4890,4890,0
20231124,120500,5766540,4890,4890,4890,4890,0
20231124,120400,5766540,4890,4890,4890,4890,0
20231124,120300,5766540,4890,4890,4890,4890,0
20231124,120200,5766540,4890,4890,4890,4890,0
20231124,120100,5766540,4890,4890,4890,4890,1
20231124,120000,5761650,4890,4890,4890,4890,0
20231124,115900,5761650,4890,4890,4890,4890,0
20231124,115800,5761650,4890,4890,4890,4890,0
20231124,115700,5761650,4890,4890,4890,4890,0
20231124,115600,5761650,4890,4890,4890,4890,0
20231124,115500,5761650,4890,4890,4890,4890,0
20231124,115400,5761650,4890,4890,4890,4890,0
20231124,115300,5761650,4890,4890,4890,4890,0
20231124,115200,5761650,4890,4890,4890,4890,0
20231124,115100,5761650,4890,4890,4890,4890,0
20231124,115000,5761650,4890,4890,4890,4890,0
20231124,114900,5761650,4890,4890,4890,4890,0
20231124,114800,5761650,4890,4890,4890,4890,0
20231124,114700,5761650,4890,4890,4890,4890,0
20231124,114600,5761650,4890,4890,4890,4890,0
20231124,114500,5761650,4890,4890,4890,4890,0
20231124,114400,5761650,4890,4890,4890,4890,0
20231124,114300,5761650,4890,4890,4890,4890,0
20231124,114200,5761650,4890,4890,4890,4890,0
20231124,114100,5761650,4890,4890,4890,4890,0
20231124,114000,5761650,4890,4890,4890,4890,0
20231124,113900,5761650,4890,4890,4890,4890,10
20231124,113800,5712750,4890,4890,4890,4890,1
20231124,113700,5707860,4890,4890,4890,4890,2
20231124,113600,5698080,4890,4890,4890,4890,0
20231124,113500,5698080,4890,4890,4890,4890,0
20231124,113400,5698080,4890,4890,4890,4890,0
20231124,113300,5698080,4890,4890,4890,4890,0
20231124,113200,5698080,4890,4890,4890,4890,28
20231124,113100,5561160,4890,4890,4890,4890,0
20231124,113000,5561160,4890,4890,4890,4890,0
20231124,112900,5561160,4890,4890,4890,4890,0
20231124,112800,5561160,4890,4885,4890,4885,8
20231124,112700,5522075,4885,4885,4885,4885,4
20231124,112600,5502535,4880,4880,4880,4880,0
20231124,112500,5502535,4880,4880,4880,4880,0
20231124,112400,5502535,4880,4880,4880,4880,0
20231124,112300,5502535,4880,4880,4880,4880,1
20231124,112200,5497655,4890,4890,4890,4890,0
20231124,112100,5497655,4890,4890,4890,4890,0
20231124,112000,5497655,4890,4890,4890,4890,0
20231124,111900,5497655,4890,4890,4890,4890,0
20231124,111800,5497655,4890,4890,4890,4890,0
20231124,111700,5497655,4890,4890,4890,4890,0
20231124,111600,5497655,4890,4890,4890,4890,0
20231124,111500,5497655,4890,4890,4890,4890,0
20231124,111400,5497655,4890,4890,4890,4890,0
20231124,111300,5497655,4890,4890,4890,4890,0
20231124,111200,5497655,4890,4890,4890,4890,0
20231124,111100,5497655,4890,4890,4890,4890,0
20231124,111000,5497655,4890,4890,4890,4890,0
20231124,110900,5497655,4890,4890,4890,4890,0
20231124,110800,5497655,4890,4855,4890,4855,225
20231124,110700,4399180,4850,4845,4850,4845,9
20231124,110600,4355550,4840,4840,4840,4840,0
20231124,110500,4355550,4840,4840,4840,4840,0
20231124,110400,4355550,4840,4840,4840,4840,0
20231124,110300,4355550,4840,4840,4840,4840,0
20231124,110200,4355550,4840,4840,4840,4840,3
20231124,110100,4341030,4840,4840,4840,4840,0
20231124,110000,4341030,4840,4840,4840,4840,0
20231124,105900,4341030,4840,4840,4840,4840,0
20231124,105800,4341030,4840,4840,4840,4840,1
20231124,105700,4336190,4835,4835,4835,4835,0
20231124,105600,4336190,4835,4835,4835,4835,0
20231124,105500,4336190,4835,4790,4835,4790,19
20231124,105400,4244590,4785,4785,4785,4785,0
20231124,105300,4244590,4785,4785,4785,4785,0
20231124,105200,4244590,4785,4785,4785,4785,0
20231124,105100,4244590,4785,4785,4785,4785,0
20231124,105000,4244590,4785,4785,4785,4785,0
20231124,104900,4244590,4785,4815,4815,4785,250
20231124,104800,3044465,4850,4850,4850,4850,0
20231124,104700,3044465,4850,4850,4850,4850,0
20231124,104600,3044465,4850,4850,4850,4850,0
20231124,104500,3044465,4850,4850,4850,4850,0
20231124,104400,3044465,4850,4850,4850,4850,0
20231124,104300,3044465,4850,4850,4850,4850,1
20231124,104200,3039615,4850,4850,4850,4850,0
20231124,104100,3039615,4850,4850,4850,4850,0
20231124,104000,3039615,4850,4835,4850,4835,10
20231124,103900,2991190,4805,4805,4805,4805,0
20231124,103800,2991190,4805,4805,4805,4805,0
20231124,103700,2991190,4805,4805,4805,4805,0
20231124,103600,2991190,4805,4805,4805,4805,0
20231124,103500,2991190,4805,4805,4805,4805,0
20231124,103400,2991190,4805,4805,4805,4805,0
20231124,103300,2991190,4805,4805,4805,4805,0
20231124,103200,2991190,4805,4805,4805,4805,0
20231124,103100,2991190,4805,4805,4805,4805,0
20231124,103000,2991190,4805,4805,4805,4805,10
20231124,102900,2943140,4805,4805,4805,4805,0
20231124,102800,2943140,4805,4805,4805,4805,0
20231124,102700,2943140,4805,4805,4805,4805,0
20231124,102600,2943140,4805,4820,4820,4805,82
20231124,102500,2548940,4855,4855,4855,4855,0
20231124,102400,2548940,4855,4855,4855,4855,0
20231124,102300,2548940,4855,4855,4855,4855,0
20231124,102200,2548940,4855,4855,4855,4855,0
20231124,102100,2548940,4855,4855,4855,4855,0
20231124,102000,2548940,4855,4845,4855,4845,11
20231124,101900,2495605,4845,4845,4845,4845,0
20231124,101800,2495605,4845,4845,4845,4845,0
20231124,101700,2495605,4845,4845,4845,4845,0
20231124,101600,2495605,4845,4845,4845,4845,0
20231124,101500,2495605,4845,4845,4845,4845,0
20231124,101400,2495605,4845,4845,4845,4845,0
20231124,101300,2495605,4845,4845,4845,4845,0
20231124,101200,2495605,4845,4845,4845,4845,0
20231124,101100,2495605,4845,4845,4845,4845,0
20231124,101000,2495605,4845,4840,4845,4840,11
20231124,100900,2442355,4810,4810,4810,4810,0
20231124,100800,2442355,4810,4810,4810,4810,0
20231124,100700,2442355,4810,4810,4810,4810,0
20231124,100600,2442355,4810,4810,4810,4810,50
20231124,100500,2201855,4805,4855,4855,4805,211
20231124,100400,1186930,4885,4885,4885,4885,0
20231124,100300,1186930,4885,4885,4885,4885,0
20231124,100200,1186930,4885,4885,4885,4885,0
20231124,100100,1186930,4885,4885,4885,4885,0
20231124,100000,1186930,4885,4885,4885,4885,11
20231124,095900,1133195,4885,4885,4885,4885,0
20231124,095800,1133195,4885,4885,4885,4885,0
20231124,095700,1133195,4885,4885,4885,4885,0
20231124,095600,1133195,4885,4885,4885,4885,0
20231124,095500,1133195,4885,4885,4885,4885,0
20231124,095400,1133195,4885,4885,4885,4885,0
20231124,095300,1133195,4885,4885,4885,4885,0
20231124,095200,1133195,4885,4885,4885,4885,0
20231124,095100,1133195,4885,4885,4885,4885,0
20231124,095000,1133195,4885,4885,4885,4885,11
20231124,094900,1079460,4855,4865,4865,4855,10
20231124,094800,1030850,4885,4885,4885,4885,0
20231124,094700,1030850,4885,4885,4885,4885,0
20231124,094600,1030850,4885,4885,4885,4885,0
20231124,094500,1030850,4885,4885,4885,4885,0
20231124,094400,1030850,4885,4885,4885,4885,0
20231124,094300,1030850,4885,4885,4885,4885,0
20231124,094200,1030850,4885,4885,4885,4885,0
20231124,094100,1030850,4885,4885,4885,4885,0
20231124,094000,1030850,4885,4885,4885,4885,113
20231124,093900,478845,4885,4885,4885,4885,0
20231124,093800,478845,4885,4885,4885,4885,0
20231124,093700,478845,4885,4885,4885,4885,0
20231124,093600,478845,4885,4885,4885,4885,0
20231124,093500,478845,4885,4885,4885,4885,50
20231124,093400,234595,4890,4890,4890,4890,0
20231124,093300,234595,4890,4890,4890,4890,0
20231124,093200,234595,4890,4890,4890,4890,0
20231124,093100,234595,4890,4890,4890,4890,0
20231124,093000,234595,4890,4890,4890,4890,11
20231124,092900,180805,4895,4895,4895,4895,0
20231124,092800,180805,4895,4895,4895,4895,0
20231124,092700,180805,4895,4895,4895,4895,0
20231124,092600,180805,4895,4895,4895,4895,0
20231124,092500,180805,4895,4895,4895,4895,0
20231124,092400,180805,4895,4895,4895,4895,0
20231124,092300,180805,4895,4895,4895,4895,0
20231124,092200,180805,4895,4895,4895,4895,0
20231124,092100,180805,4895,4895,4895,4895,0
20231124,092000,180805,4895,4895,4895,4895,0
20231124,091900,180805,4895,4895,4895,4895,0
20231124,091800,180805,4895,4895,4895,4895,0
20231124,091700,180805,4895,4895,4895,4895,0
20231124,091600,180805,4895,4895,4895,4895,1
20231124,091500,175910,4900,4900,4900,4900,0
20231124,091400,175910,4900,4900,4900,4900,1
20231124,091300,171010,4865,4865,4865,4865,0
20231124,091200,171010,4865,4865,4865,4865,2
20231124,091100,161280,4900,4900,4900,4900,0
20231124,091000,161280,4900,4900,4900,4900,0
20231124,090900,161280,4900,4900,4900,4900,0
20231124,090800,161280,4900,4900,4900,4900,0
20231124,090700,161280,4900,4880,4900,4880,25
20231124,090600,38980,4880,4880,4880,4880,0
20231124,090500,38980,4880,4880,4880,4880,0
20231124,090400,38980,4880,4880,4880,4880,0
20231124,090300,38980,4880,4880,4880,4880,0
20231124,090200,38980,4880,4880,4880,4880,0
20231124,090100,38980,4880,4880,4880,4880,5
20231124,090000,14580,4860,4860,4860,4860,3