KissMeData/151910/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,200800,106579525,475,475,475,475,12606
20231123,200700,106579525,475,475,475,475,0
20231123,200600,106579525,475,475,475,475,0
20231123,200500,106579525,475,475,475,475,0
20231123,200400,106579525,475,475,475,475,0
20231123,200300,106579525,475,475,475,475,0
20231123,200200,106579525,475,475,475,475,0
20231123,200100,106579525,475,475,475,475,0
20231123,200000,106579525,475,475,475,475,0
20231123,195900,106579525,475,475,475,475,0
20231123,195800,106579525,475,475,475,475,0
20231123,195700,106579525,475,475,475,475,0
20231123,195600,106579525,475,475,475,475,0
20231123,195500,106579525,475,475,475,475,0
20231123,195400,106579525,475,475,475,475,0
20231123,195300,106579525,475,475,475,475,0
20231123,195200,106579525,475,475,475,475,0
20231123,195100,106579525,475,475,475,475,0
20231123,195000,106579525,475,475,475,475,0
20231123,194900,106579525,475,475,475,475,0
20231123,194800,106579525,475,475,475,475,0
20231123,194700,106579525,475,475,475,475,0
20231123,194600,106579525,475,475,475,475,0
20231123,194500,106579525,475,475,475,475,0
20231123,194400,106579525,475,475,475,475,0
20231123,194300,106579525,475,475,475,475,0
20231123,194200,106579525,475,475,475,475,0
20231123,194100,106579525,475,475,475,475,0
20231123,194000,106579525,475,475,475,475,0
20231123,193900,106579525,475,475,475,475,0
20231123,193800,106579525,475,475,475,475,12606
20231123,193700,106579525,475,475,475,475,0
20231123,193600,106579525,475,475,475,475,0
20231123,193500,106579525,475,475,475,475,0
20231123,193400,106579525,475,475,475,475,0
20231123,193300,106579525,475,475,475,475,0
20231123,193200,106579525,475,475,475,475,0
20231123,193100,106579525,475,475,475,475,0
20231123,193000,106579525,475,475,475,475,0
20231123,192900,106579525,475,475,475,475,0
20231123,192800,106579525,475,475,475,475,0
20231123,192700,106579525,475,475,475,475,0
20231123,192600,106579525,475,475,475,475,0
20231123,192500,106579525,475,475,475,475,0
20231123,192400,106579525,475,475,475,475,0
20231123,192300,106579525,475,475,475,475,0
20231123,192200,106579525,475,475,475,475,0
20231123,192100,106579525,475,475,475,475,0
20231123,192000,106579525,475,475,475,475,0
20231123,191900,106579525,475,475,475,475,0
20231123,191800,106579525,475,475,475,475,0
20231123,191700,106579525,475,475,475,475,0
20231123,191600,106579525,475,475,475,475,0
20231123,191500,106579525,475,475,475,475,0
20231123,191400,106579525,475,475,475,475,0
20231123,191300,106579525,475,475,475,475,0
20231123,191200,106579525,475,475,475,475,0
20231123,191100,106579525,475,475,475,475,0
20231123,191000,106579525,475,475,475,475,0
20231123,190900,106579525,475,475,475,475,0
20231123,190800,106579525,475,475,475,475,12606
20231123,190700,106579525,475,475,475,475,0
20231123,190600,106579525,475,475,475,475,0
20231123,190500,106579525,475,475,475,475,0
20231123,190400,106579525,475,475,475,475,0
20231123,190300,106579525,475,475,475,475,0
20231123,190200,106579525,475,475,475,475,0
20231123,190100,106579525,475,475,475,475,0
20231123,190000,106579525,475,475,475,475,0
20231123,185900,106579525,475,475,475,475,0
20231123,185800,106579525,475,475,475,475,0
20231123,185700,106579525,475,475,475,475,0
20231123,185600,106579525,475,475,475,475,0
20231123,185500,106579525,475,475,475,475,0
20231123,185400,106579525,475,475,475,475,0
20231123,185300,106579525,475,475,475,475,0
20231123,185200,106579525,475,475,475,475,0
20231123,185100,106579525,475,475,475,475,0
20231123,185000,106579525,475,475,475,475,0
20231123,184900,106579525,475,475,475,475,0
20231123,184800,106579525,475,475,475,475,0
20231123,184700,106579525,475,475,475,475,0
20231123,184600,106579525,475,475,475,475,0
20231123,184500,106579525,475,475,475,475,0
20231123,184400,106579525,475,475,475,475,0
20231123,184300,106579525,475,475,475,475,0
20231123,184200,106579525,475,475,475,475,0
20231123,184100,106579525,475,475,475,475,0
20231123,184000,106579525,475,475,475,475,0
20231123,183900,106579525,475,475,475,475,0
20231123,183800,106579525,475,475,475,475,12606
20231123,183700,106579525,475,475,475,475,0
20231123,183600,106579525,475,475,475,475,0
20231123,183500,106579525,475,475,475,475,0
20231123,183400,106579525,475,475,475,475,0
20231123,183300,106579525,475,475,475,475,0
20231123,183200,106579525,475,475,475,475,0
20231123,183100,106579525,475,475,475,475,0
20231123,183000,106579525,475,475,475,475,0
20231123,182900,106579525,475,475,475,475,0
20231123,182800,106579525,475,475,475,475,0
20231123,182700,106579525,475,475,475,475,0
20231123,182600,106579525,475,475,475,475,0
20231123,182500,106579525,475,475,475,475,0
20231123,182400,106579525,475,475,475,475,0
20231123,182300,106579525,475,475,475,475,0
20231123,182200,106579525,475,475,475,475,0
20231123,182100,106579525,475,475,475,475,0
20231123,182000,106579525,475,475,475,475,0
20231123,181900,106579525,475,475,475,475,0
20231123,181800,106579525,475,475,475,475,0
20231123,181700,106579525,475,475,475,475,0
20231123,181600,106579525,475,475,475,475,0
20231123,181500,106579525,475,475,475,475,0
20231123,181400,106579525,475,475,475,475,0
20231123,181300,106579525,475,475,475,475,0
20231123,181200,106579525,475,475,475,475,0
20231123,181100,106579525,475,475,475,475,0
20231123,181000,106579525,475,475,475,475,0
20231123,180900,106579525,475,475,475,475,0
20231123,180800,106579525,475,475,475,475,12606
20231123,180700,106579525,475,475,475,475,0
20231123,180600,106579525,475,475,475,475,0
20231123,180500,106579525,475,475,475,475,0
20231123,180400,106579525,475,475,475,475,0
20231123,180300,106579525,475,475,475,475,0
20231123,180200,106579525,475,475,475,475,0
20231123,180100,106579525,475,475,475,475,0
20231123,180000,106579525,475,475,475,475,0
20231123,175900,106579525,475,475,475,475,0
20231123,175800,106579525,475,475,475,475,0
20231123,175700,106579525,475,475,475,475,0
20231123,175600,106579525,475,475,475,475,0
20231123,175500,106579525,475,475,475,475,0
20231123,175400,106579525,475,475,475,475,0
20231123,175300,106579525,475,475,475,475,0
20231123,175200,106579525,475,475,475,475,0
20231123,175100,106579525,475,475,475,475,0
20231123,175000,106579525,475,475,475,475,0
20231123,174900,106579525,475,475,475,475,0
20231123,174800,106579525,475,475,475,475,0
20231123,174700,106579525,475,475,475,475,0
20231123,174600,106579525,475,475,475,475,0
20231123,174500,106579525,475,475,475,475,0
20231123,174400,106579525,475,475,475,475,0
20231123,174300,106579525,475,475,475,475,0
20231123,174200,106579525,475,475,475,475,0
20231123,174100,106579525,475,475,475,475,0
20231123,174000,106579525,475,475,475,475,0
20231123,173900,106579525,475,475,475,475,0
20231123,173800,106579525,475,475,475,475,12606
20231123,173700,106579525,475,475,475,475,0
20231123,173600,106579525,475,475,475,475,0
20231123,173500,106579525,475,475,475,475,0
20231123,173400,106579525,475,475,475,475,0
20231123,173300,106579525,475,475,475,475,0
20231123,173200,106579525,475,475,475,475,0
20231123,173100,106579525,475,475,475,475,0
20231123,173000,106579525,475,475,475,475,0
20231123,172900,106579525,475,475,475,475,0
20231123,172800,106579525,475,475,475,475,0
20231123,172700,106579525,475,475,475,475,0
20231123,172600,106579525,475,475,475,475,0
20231123,172500,106579525,475,475,475,475,0
20231123,172400,106579525,475,475,475,475,0
20231123,172300,106579525,475,475,475,475,0
20231123,172200,106579525,475,475,475,475,0
20231123,172100,106579525,475,475,475,475,0
20231123,172000,106579525,475,475,475,475,0
20231123,171900,106579525,475,475,475,475,0
20231123,171800,106579525,475,475,475,475,0
20231123,171700,106579525,475,475,475,475,0
20231123,171600,106579525,475,475,475,475,0
20231123,171500,106579525,475,475,475,475,0
20231123,171400,106579525,475,475,475,475,0
20231123,171300,106579525,475,475,475,475,0
20231123,171200,106579525,475,475,475,475,0
20231123,171100,106579525,475,475,475,475,0
20231123,171000,106579525,475,475,475,475,0
20231123,170900,106579525,475,475,475,475,0
20231123,170800,106579525,475,475,475,475,12606
20231123,170700,106579525,475,475,475,475,0
20231123,170600,106579525,475,475,475,475,0
20231123,170500,106579525,475,475,475,475,0
20231123,170400,106579525,475,475,475,475,0
20231123,170300,106579525,475,475,475,475,0
20231123,170200,106579525,475,475,475,475,0
20231123,170100,106579525,475,475,475,475,0
20231123,170000,106579525,475,475,475,475,0
20231123,165900,106579525,475,475,475,475,0
20231123,165800,106579525,475,475,475,475,0
20231123,165700,106579525,475,475,475,475,0
20231123,165600,106579525,475,475,475,475,0
20231123,165500,106579525,475,475,475,475,0
20231123,165400,106579525,475,475,475,475,0
20231123,165300,106579525,475,475,475,475,0
20231123,165200,106579525,475,475,475,475,0
20231123,165100,106579525,475,475,475,475,0
20231123,165000,106579525,475,475,475,475,0
20231123,164900,106579525,475,475,475,475,0
20231123,164800,106579525,475,475,475,475,0
20231123,164700,106579525,475,475,475,475,0
20231123,164600,106579525,475,475,475,475,0
20231123,164500,106579525,475,475,475,475,0
20231123,164400,106579525,475,475,475,475,0
20231123,164300,106579525,475,475,475,475,0
20231123,164200,106579525,475,475,475,475,0
20231123,164100,106579525,475,475,475,475,0
20231123,164000,106579525,475,475,475,475,0
20231123,163900,106579525,475,475,475,475,0
20231123,163800,106579525,475,475,475,475,12606
20231123,163700,106579525,475,475,475,475,0
20231123,163600,106579525,475,475,475,475,0
20231123,163500,106579525,475,475,475,475,0
20231123,163400,106579525,475,475,475,475,0
20231123,163300,106579525,475,475,475,475,0
20231123,163200,106579525,475,475,475,475,0
20231123,163100,106579525,475,475,475,475,0
20231123,163000,106579525,475,475,475,475,0
20231123,162900,106579525,475,475,475,475,0
20231123,162800,106579525,475,475,475,475,0
20231123,162700,106579525,475,475,475,475,0
20231123,162600,106579525,475,475,475,475,0
20231123,162500,106579525,475,475,475,475,0
20231123,162400,106579525,475,475,475,475,0
20231123,162300,106579525,475,475,475,475,0
20231123,162200,106579525,475,475,475,475,0
20231123,162100,106579525,475,475,475,475,0
20231123,162000,106579525,475,475,475,475,0
20231123,161900,106579525,475,475,475,475,0
20231123,161800,106579525,475,475,475,475,0
20231123,161700,106579525,475,475,475,475,0
20231123,161600,106579525,475,475,475,475,0
20231123,161500,106579525,475,475,475,475,0
20231123,161400,106579525,475,475,475,475,0
20231123,161300,106579525,475,475,475,475,0
20231123,161200,106579525,475,475,475,475,0
20231123,161100,106579525,475,475,475,475,0
20231123,161000,106579525,475,475,475,475,0
20231123,160900,106579525,475,475,475,475,0
20231123,160800,106579525,475,475,475,475,12606
20231123,160700,106579525,475,475,475,475,0
20231123,160600,106579525,475,475,475,475,0
20231123,160500,106579525,475,475,475,475,0
20231123,160400,106579525,475,475,475,475,0
20231123,160300,106579525,475,475,475,475,0
20231123,160200,106579525,475,475,475,475,0
20231123,160100,106579525,475,475,475,475,0
20231123,160000,106579525,475,475,475,475,0
20231123,155900,106579525,475,475,475,475,0
20231123,155800,106579525,475,475,475,475,0
20231123,155700,106579525,475,475,475,475,0
20231123,155600,106579525,475,475,475,475,0
20231123,155500,106579525,475,475,475,475,0
20231123,155400,106579525,475,475,475,475,0
20231123,155300,106579525,475,475,475,475,0
20231123,155200,106579525,475,475,475,475,0
20231123,155100,106579525,475,475,475,475,0
20231123,155000,106579525,475,475,475,475,0
20231123,154900,106579525,475,475,475,475,0
20231123,154800,106579525,475,475,475,475,0
20231123,154700,106579525,475,475,475,475,0
20231123,154600,106579525,475,475,475,475,0
20231123,154500,106579525,475,475,475,475,0
20231123,154400,106579525,475,475,475,475,0
20231123,154300,106579525,475,475,475,475,0
20231123,154200,106579525,475,475,475,475,0
20231123,154100,106579525,475,475,475,475,0
20231123,154000,106579525,475,475,475,475,0
20231123,153900,106579525,475,475,475,475,0
20231123,153800,106579525,475,475,475,475,12606
20231123,153700,106579525,475,475,475,475,0
20231123,153600,106579525,475,475,475,475,0
20231123,153500,106579525,475,475,475,475,0
20231123,153400,106579525,475,475,475,475,0
20231123,153300,106579525,475,475,475,475,0
20231123,153200,106579525,475,475,475,475,0
20231123,153100,106579525,475,475,475,475,0
20231123,153000,106579525,475,475,475,475,12606
20231123,152900,100591675,478,478,478,478,0
20231123,152800,100591675,478,478,478,478,0
20231123,152700,100591675,478,478,478,478,0
20231123,152600,100591675,478,478,478,478,0
20231123,152500,100591675,478,478,478,478,0
20231123,152400,100591675,478,478,478,478,0
20231123,152300,100591675,478,478,478,478,0
20231123,152200,100591675,478,478,478,478,0
20231123,152100,100591675,478,478,478,478,0
20231123,152000,100591675,478,478,478,478,0
20231123,151900,100591675,478,478,478,478,1485
20231123,151800,99881845,475,475,475,475,10100
20231123,151700,95084345,475,478,478,475,4115
20231123,151600,93129705,478,478,478,478,2510
20231123,151500,91929925,477,478,478,477,4300
20231123,151400,89874825,475,478,478,475,5990
20231123,151300,87029275,478,478,478,478,0
20231123,151200,87029275,478,476,478,475,254
20231123,151100,86907972,476,476,476,476,1652
20231123,151000,86121620,476,476,476,476,500
20231123,150900,85883620,476,478,478,476,672
20231123,150800,85563160,475,475,475,475,0
20231123,150700,85563160,475,475,475,475,0
20231123,150600,85563160,475,481,481,475,33050
20231123,150500,69840971,482,482,482,482,1005
20231123,150400,69356561,483,483,483,483,501
20231123,150300,69114578,482,482,482,482,163
20231123,150200,69036012,482,482,482,482,140
20231123,150100,68968532,482,481,482,481,1970
20231123,150000,68020102,482,482,482,482,2226
20231123,145900,66947170,484,484,484,484,0
20231123,145800,66947170,484,484,484,484,1000
20231123,145700,66463170,485,484,485,484,1062
20231123,145600,65948112,484,484,484,484,445
20231123,145500,65732732,483,483,483,483,5026
20231123,145400,63305174,483,483,483,483,244
20231123,145300,63187322,483,483,483,483,0
20231123,145200,63187322,483,483,483,483,0
20231123,145100,63187322,483,483,483,483,83
20231123,145000,63147233,483,483,486,483,577
20231123,144900,62868510,483,483,483,483,698
20231123,144800,62531376,483,486,486,483,19997
20231123,144700,52860517,486,486,486,486,47
20231123,144600,52837675,486,486,486,486,500
20231123,144500,52594675,486,487,487,486,5540
20231123,144400,49902211,488,488,488,488,0
20231123,144300,49902211,488,488,488,488,2135
20231123,144200,48860331,488,488,488,488,1706
20231123,144100,48027803,488,488,488,488,0
20231123,144000,48027803,488,487,488,487,2731
20231123,143900,46695076,488,488,488,488,0
20231123,143800,46695076,488,488,488,488,22
20231123,143700,46684340,488,488,488,488,0
20231123,143600,46684340,488,488,488,488,9
20231123,143500,46679948,488,488,488,485,13092
20231123,143400,40321052,485,487,487,485,14185
20231123,143300,33439565,491,491,491,491,0
20231123,143200,33439565,491,491,491,491,300
20231123,143100,33292265,488,489,489,488,1706
20231123,143000,32459735,488,488,488,488,0
20231123,142900,32459735,488,488,488,488,0
20231123,142800,32459735,488,488,488,488,0
20231123,142700,32459735,488,488,488,488,0
20231123,142600,32459735,488,488,488,488,0
20231123,142500,32459735,488,488,488,488,0
20231123,142400,32459735,488,488,488,488,180
20231123,142300,32371895,488,488,488,488,5
20231123,142200,32369455,488,488,488,488,0
20231123,142100,32369455,488,487,488,487,501
20231123,142000,32125467,487,487,487,486,2153
20231123,141900,31078080,486,486,486,486,0
20231123,141800,31078080,486,486,486,486,1
20231123,141700,31077594,487,488,488,487,3436
20231123,141600,29402907,489,489,489,489,0
20231123,141500,29402907,489,489,489,489,2325
20231123,141400,28265982,489,489,489,489,1000
20231123,141300,27776982,489,489,489,489,300
20231123,141200,27630282,489,489,489,489,92
20231123,141100,27585294,489,489,489,489,0
20231123,141000,27585294,489,493,493,489,8401
20231123,140900,23473158,493,493,493,493,13
20231123,140800,23466749,493,493,493,493,136
20231123,140700,23399701,495,495,495,495,0
20231123,140600,23399701,495,495,495,495,0
20231123,140500,23399701,495,495,495,495,0
20231123,140400,23399701,495,495,495,495,0
20231123,140300,23399701,495,495,495,495,0
20231123,140200,23399701,495,495,495,495,0
20231123,140100,23399701,495,495,495,495,1
20231123,140000,23399206,494,494,494,494,100
20231123,135900,23349806,495,495,495,495,0
20231123,135800,23349806,495,495,495,495,0
20231123,135700,23349806,495,495,495,495,3
20231123,135600,23348321,495,495,495,495,0
20231123,135500,23348321,495,495,495,495,0
20231123,135400,23348321,495,495,495,495,0
20231123,135300,23348321,495,495,495,495,0
20231123,135200,23348321,495,495,495,495,0
20231123,135100,23348321,495,495,495,495,0
20231123,135000,23348321,495,495,495,495,10
20231123,134900,23343371,495,495,495,495,0
20231123,134800,23343371,495,495,495,495,0
20231123,134700,23343371,495,495,495,495,116
20231123,134600,23285951,495,495,495,495,0
20231123,134500,23285951,495,495,495,495,0
20231123,134400,23285951,495,495,495,495,0
20231123,134300,23285951,495,495,495,495,0
20231123,134200,23285951,495,495,495,495,0
20231123,134100,23285951,495,495,495,495,0
20231123,134000,23285951,495,495,495,495,0
20231123,133900,23285951,495,495,495,495,0
20231123,133800,23285951,495,495,495,495,0
20231123,133700,23285951,495,495,495,495,0
20231123,133600,23285951,495,495,495,495,0
20231123,133500,23285951,495,495,495,495,0
20231123,133400,23285951,495,495,495,495,0
20231123,133300,23285951,495,495,495,495,0
20231123,133200,23285951,495,495,495,495,0
20231123,133100,23285951,495,495,495,495,100
20231123,133000,23236451,495,495,495,495,0
20231123,132900,23236451,495,495,495,495,56
20231123,132800,23208731,495,495,495,495,1
20231123,132700,23208236,495,495,495,495,0
20231123,132600,23208236,495,495,495,495,0
20231123,132500,23208236,495,495,495,495,1
20231123,132400,23207741,495,495,495,495,1000
20231123,132300,22712741,495,495,495,495,1
20231123,132200,22712246,494,494,494,494,5
20231123,132100,22709776,495,495,495,495,0
20231123,132000,22709776,495,495,495,495,0
20231123,131900,22709776,495,495,495,495,0
20231123,131800,22709776,495,495,495,495,0
20231123,131700,22709776,495,495,495,495,0
20231123,131600,22709776,495,495,495,495,0
20231123,131500,22709776,495,495,495,495,0
20231123,131400,22709776,495,495,495,495,16
20231123,131300,22701856,495,495,495,495,1
20231123,131200,22701361,492,492,492,492,0
20231123,131100,22701361,492,492,492,492,0
20231123,131000,22701361,492,492,492,492,0
20231123,130900,22701361,492,492,492,492,10
20231123,130800,22696441,491,491,491,491,0
20231123,130700,22696441,491,491,491,491,120
20231123,130600,22637521,491,491,491,491,216
20231123,130500,22531465,494,494,494,494,0
20231123,130400,22531465,494,494,494,494,1
20231123,130300,22530971,492,492,492,492,2
20231123,130200,22529987,491,491,491,491,0
20231123,130100,22529987,491,491,491,491,0
20231123,130000,22529987,491,491,491,491,1
20231123,125900,22529496,495,495,495,495,4
20231123,125800,22527516,495,495,495,495,0
20231123,125700,22527516,495,495,495,495,0
20231123,125600,22527516,495,495,495,495,0
20231123,125500,22527516,495,495,495,495,0
20231123,125400,22527516,495,495,495,495,0
20231123,125300,22527516,495,495,495,495,0
20231123,125200,22527516,495,495,495,495,8
20231123,125100,22523556,495,495,495,495,0
20231123,125000,22523556,495,495,495,495,0
20231123,124900,22523556,495,495,495,495,0
20231123,124800,22523556,495,495,495,495,0
20231123,124700,22523556,495,495,495,495,0
20231123,124600,22523556,495,495,495,495,0
20231123,124500,22523556,495,495,495,495,0
20231123,124400,22523556,495,495,495,495,0
20231123,124300,22523556,495,495,495,495,0
20231123,124200,22523556,495,495,495,495,10
20231123,124100,22518606,495,495,495,495,0
20231123,124000,22518606,495,495,495,495,254
20231123,123900,22392876,495,495,495,495,0
20231123,123800,22392876,495,495,495,495,0
20231123,123700,22392876,495,495,495,495,0
20231123,123600,22392876,495,495,495,495,0
20231123,123500,22392876,495,495,495,495,0
20231123,123400,22392876,495,495,495,495,0
20231123,123300,22392876,495,495,495,495,0
20231123,123200,22392876,495,495,495,495,0
20231123,123100,22392876,495,493,495,489,1742
20231123,123000,21539575,496,496,496,496,0
20231123,122900,21539575,496,496,496,496,8
20231123,122800,21535607,496,496,496,496,0
20231123,122700,21535607,496,496,496,496,0
20231123,122600,21535607,496,496,496,496,120
20231123,122500,21476087,496,496,496,496,0
20231123,122400,21476087,496,496,496,496,0
20231123,122300,21476087,496,496,496,496,0
20231123,122200,21476087,496,496,496,496,0
20231123,122100,21476087,496,496,496,496,31
20231123,122000,21460711,496,496,496,496,500
20231123,121900,21212711,489,489,489,489,0
20231123,121800,21212711,489,489,489,489,0
20231123,121700,21212711,489,493,493,489,5667
20231123,121600,18432203,493,493,493,493,0
20231123,121500,18432203,493,494,494,493,2703
20231123,121400,17099221,495,495,495,495,0
20231123,121300,17099221,495,495,495,495,0
20231123,121200,17099221,495,495,495,495,0
20231123,121100,17099221,495,495,495,495,0
20231123,121000,17099221,495,495,495,495,0
20231123,120900,17099221,495,495,495,495,0
20231123,120800,17099221,495,494,495,494,261
20231123,120700,16970266,495,495,495,495,21
20231123,120600,16959871,495,495,495,495,521
20231123,120500,16701976,496,496,496,496,40
20231123,120400,16682136,496,495,496,495,12
20231123,120300,16676195,495,495,495,495,3000
20231123,120200,15191195,495,497,497,495,5000
20231123,120100,12713496,499,499,499,499,0
20231123,120000,12713496,499,499,499,499,0
20231123,115900,12713496,499,499,499,499,0
20231123,115800,12713496,499,499,499,499,0
20231123,115700,12713496,499,499,499,499,0
20231123,115600,12713496,499,499,499,499,0
20231123,115500,12713496,499,499,499,499,0
20231123,115400,12713496,499,499,499,499,5
20231123,115300,12711001,499,499,499,499,0
20231123,115200,12711001,499,499,499,499,0
20231123,115100,12711001,499,499,499,499,0
20231123,115000,12711001,499,499,499,499,0
20231123,114900,12711001,499,499,499,499,0
20231123,114800,12711001,499,499,499,499,0
20231123,114700,12711001,499,499,499,499,0
20231123,114600,12711001,499,499,499,499,0
20231123,114500,12711001,499,499,499,499,0
20231123,114400,12711001,499,499,499,499,0
20231123,114300,12711001,499,499,499,499,0
20231123,114200,12711001,499,499,499,499,0
20231123,114100,12711001,499,499,499,499,0
20231123,114000,12711001,499,499,499,499,0
20231123,113900,12711001,499,499,499,499,0
20231123,113800,12711001,499,499,499,499,0
20231123,113700,12711001,499,499,499,499,3
20231123,113600,12709504,499,499,499,499,0
20231123,113500,12709504,499,499,499,499,0
20231123,113400,12709504,499,499,499,499,0
20231123,113300,12709504,499,499,499,499,0
20231123,113200,12709504,499,499,499,499,0
20231123,113100,12709504,499,499,499,499,0
20231123,113000,12709504,499,499,499,499,0
20231123,112900,12709504,499,499,499,499,0
20231123,112800,12709504,499,499,499,499,0
20231123,112700,12709504,499,499,499,499,0
20231123,112600,12709504,499,499,499,499,0
20231123,112500,12709504,499,499,499,499,0
20231123,112400,12709504,499,499,499,499,0
20231123,112300,12709504,499,499,499,499,0
20231123,112200,12709504,499,499,499,499,0
20231123,112100,12709504,499,499,499,499,0
20231123,112000,12709504,499,498,499,498,1246
20231123,111900,12088995,499,499,499,499,0
20231123,111800,12088995,499,499,499,499,99
20231123,111700,12039594,499,499,499,499,0
20231123,111600,12039594,499,499,499,499,1
20231123,111500,12039095,499,499,499,499,0
20231123,111400,12039095,499,499,499,499,0
20231123,111300,12039095,499,499,499,499,0
20231123,111200,12039095,499,499,499,499,0
20231123,111100,12039095,499,499,499,499,0
20231123,111000,12039095,499,499,499,499,0
20231123,110900,12039095,499,499,499,499,0
20231123,110800,12039095,499,499,499,499,0
20231123,110700,12039095,499,499,499,499,0
20231123,110600,12039095,499,499,499,499,0
20231123,110500,12039095,499,499,499,499,0
20231123,110400,12039095,499,499,499,499,0
20231123,110300,12039095,499,499,499,499,0
20231123,110200,12039095,499,499,499,499,0
20231123,110100,12039095,499,499,499,499,0
20231123,110000,12039095,499,499,499,499,0
20231123,105900,12039095,499,499,499,499,1
20231123,105800,12038596,498,498,498,498,0
20231123,105700,12038596,498,498,498,498,2
20231123,105600,12037600,498,498,498,498,16
20231123,105500,12029632,498,498,498,498,15
20231123,105400,12022162,498,498,498,498,214
20231123,105300,11915590,498,498,498,498,0
20231123,105200,11915590,498,498,498,498,0
20231123,105100,11915590,498,498,498,498,0
20231123,105000,11915590,498,498,498,498,0
20231123,104900,11915590,498,498,498,498,0
20231123,104800,11915590,498,498,498,498,0
20231123,104700,11915590,498,498,498,498,0
20231123,104600,11915590,498,498,498,498,0
20231123,104500,11915590,498,498,498,498,0
20231123,104400,11915590,498,498,498,498,0
20231123,104300,11915590,498,497,498,497,3314
20231123,104200,10265532,498,498,498,498,0
20231123,104100,10265532,498,498,498,498,0
20231123,104000,10265532,498,498,498,498,0
20231123,103900,10265532,498,498,498,498,0
20231123,103800,10265532,498,498,498,498,0
20231123,103700,10265532,498,498,498,498,0
20231123,103600,10265532,498,498,498,498,0
20231123,103500,10265532,498,498,498,498,0
20231123,103400,10265532,498,498,498,498,0
20231123,103300,10265532,498,498,498,498,0
20231123,103200,10265532,498,498,498,498,0
20231123,103100,10265532,498,498,498,498,0
20231123,103000,10265532,498,498,498,498,0
20231123,102900,10265532,498,498,498,498,0
20231123,102800,10265532,498,498,498,498,0
20231123,102700,10265532,498,498,498,498,0
20231123,102600,10265532,498,498,498,498,0
20231123,102500,10265532,498,498,498,498,1
20231123,102400,10265034,498,498,498,498,91
20231123,102300,10219716,498,498,498,498,8
20231123,102200,10215732,498,498,498,498,0
20231123,102100,10215732,498,498,498,498,102
20231123,102000,10164936,501,501,501,501,0
20231123,101900,10164936,501,501,501,501,0
20231123,101800,10164936,501,501,501,501,0
20231123,101700,10164936,501,501,501,501,0
20231123,101600,10164936,501,501,501,501,0
20231123,101500,10164936,501,501,501,501,0
20231123,101400,10164936,501,501,501,501,0
20231123,101300,10164936,501,501,501,501,0
20231123,101200,10164936,501,501,501,501,0
20231123,101100,10164936,501,501,501,501,0
20231123,101000,10164936,501,501,501,501,0
20231123,100900,10164936,501,501,501,501,0
20231123,100800,10164936,501,501,501,501,0
20231123,100700,10164936,501,501,501,501,0
20231123,100600,10164936,501,501,501,501,0
20231123,100500,10164936,501,501,501,501,0
20231123,100400,10164936,501,501,501,501,0
20231123,100300,10164936,501,501,501,501,0
20231123,100200,10164936,501,501,501,501,1
20231123,100100,10164435,498,498,498,498,6016
20231123,100000,7168467,498,498,498,498,273
20231123,095900,7032513,498,498,498,498,1800
20231123,095800,6136113,501,501,501,501,0
20231123,095700,6136113,501,501,501,501,88
20231123,095600,6092025,500,500,500,500,22
20231123,095500,6081025,500,500,500,500,150
20231123,095400,6006025,502,502,502,502,0
20231123,095300,6006025,502,502,502,502,0
20231123,095200,6006025,502,502,502,502,0
20231123,095100,6006025,502,502,502,502,1
20231123,095000,6005523,501,501,501,501,50
20231123,094900,5980473,501,500,501,500,1946
20231123,094800,5005729,499,499,499,499,11
20231123,094700,5000240,498,498,498,498,381
20231123,094600,4810502,500,500,500,500,0
20231123,094500,4810502,500,500,500,500,0
20231123,094400,4810502,500,500,500,500,0
20231123,094300,4810502,500,500,500,500,0
20231123,094200,4810502,500,500,500,500,0
20231123,094100,4810502,500,500,500,500,0
20231123,094000,4810502,500,500,500,500,0
20231123,093900,4810502,500,500,500,500,0
20231123,093800,4810502,500,500,500,500,0
20231123,093700,4810502,500,498,500,498,2
20231123,093600,4809504,499,499,499,499,0
20231123,093500,4809504,499,499,500,499,1050
20231123,093400,4285553,500,500,500,500,4
20231123,093300,4283553,499,501,501,499,858
20231123,093200,3855395,501,501,501,501,10
20231123,093100,3850385,501,501,501,501,0
20231123,093000,3850385,501,499,501,499,1774
20231123,092900,2965155,500,500,500,500,92
20231123,092800,2919155,500,500,500,500,0
20231123,092700,2919155,500,500,500,500,149
20231123,092600,2844655,501,501,501,501,0
20231123,092500,2844655,501,501,501,501,0
20231123,092400,2844655,501,501,501,501,0
20231123,092300,2844655,501,501,501,501,0
20231123,092200,2844655,501,500,501,499,110
20231123,092100,2789689,500,500,500,500,51
20231123,092000,2764189,500,500,500,500,2
20231123,091900,2763189,500,500,500,500,3
20231123,091800,2761689,500,500,500,500,56
20231123,091700,2733689,500,500,500,500,0
20231123,091600,2733689,500,500,500,500,9
20231123,091500,2729189,502,499,502,499,1955
20231123,091400,1749359,499,500,501,499,283
20231123,091300,1608046,500,501,501,500,107
20231123,091200,1554446,501,501,501,501,0
20231123,091100,1554446,501,501,501,501,1
20231123,091000,1553945,499,499,499,499,0
20231123,090900,1553945,499,501,501,499,373
20231123,090800,1367672,502,502,502,502,106
20231123,090700,1314460,502,502,502,501,329
20231123,090600,1149303,500,500,508,500,504
20231123,090500,895367,500,500,500,500,1
20231123,090400,894867,500,500,500,500,1
20231123,090300,894367,499,499,499,499,1301
20231123,090200,245168,500,499,500,499,10
20231123,090100,240177,500,500,500,500,2
20231123,090000,239177,500,499,501,499,479