KissMeData/067630/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,194300,27295394730,9690,9690,9690,9690,29117
20241119,194200,27295394730,9690,9690,9690,9690,0
20241119,194100,27295394730,9690,9690,9690,9690,0
20241119,194000,27295394730,9690,9690,9690,9690,0
20241119,193900,27295394730,9690,9690,9690,9690,0
20241119,193800,27295394730,9690,9690,9690,9690,0
20241119,193700,27295394730,9690,9690,9690,9690,0
20241119,193600,27295394730,9690,9690,9690,9690,0
20241119,193500,27295394730,9690,9690,9690,9690,0
20241119,193400,27295394730,9690,9690,9690,9690,0
20241119,193300,27295394730,9690,9690,9690,9690,0
20241119,193200,27295394730,9690,9690,9690,9690,0
20241119,193100,27295394730,9690,9690,9690,9690,0
20241119,193000,27295394730,9690,9690,9690,9690,0
20241119,192900,27295394730,9690,9690,9690,9690,0
20241119,192800,27295394730,9690,9690,9690,9690,0
20241119,192700,27295394730,9690,9690,9690,9690,0
20241119,192600,27295394730,9690,9690,9690,9690,0
20241119,192500,27295394730,9690,9690,9690,9690,0
20241119,192400,27295394730,9690,9690,9690,9690,0
20241119,192300,27295394730,9690,9690,9690,9690,0
20241119,192200,27295394730,9690,9690,9690,9690,0
20241119,192100,27295394730,9690,9690,9690,9690,0
20241119,192000,27295394730,9690,9690,9690,9690,0
20241119,191900,27295394730,9690,9690,9690,9690,0
20241119,191800,27295394730,9690,9690,9690,9690,0
20241119,191700,27295394730,9690,9690,9690,9690,0
20241119,191600,27295394730,9690,9690,9690,9690,0
20241119,191500,27295394730,9690,9690,9690,9690,0
20241119,191400,27295394730,9690,9690,9690,9690,0
20241119,191300,27295394730,9690,9690,9690,9690,29117
20241119,191200,27295394730,9690,9690,9690,9690,0
20241119,191100,27295394730,9690,9690,9690,9690,0
20241119,191000,27295394730,9690,9690,9690,9690,0
20241119,190900,27295394730,9690,9690,9690,9690,0
20241119,190800,27295394730,9690,9690,9690,9690,0
20241119,190700,27295394730,9690,9690,9690,9690,0
20241119,190600,27295394730,9690,9690,9690,9690,0
20241119,190500,27295394730,9690,9690,9690,9690,0
20241119,190400,27295394730,9690,9690,9690,9690,0
20241119,190300,27295394730,9690,9690,9690,9690,0
20241119,190200,27295394730,9690,9690,9690,9690,0
20241119,190100,27295394730,9690,9690,9690,9690,0
20241119,190000,27295394730,9690,9690,9690,9690,0
20241119,185900,27295394730,9690,9690,9690,9690,0
20241119,185800,27295394730,9690,9690,9690,9690,0
20241119,185700,27295394730,9690,9690,9690,9690,0
20241119,185600,27295394730,9690,9690,9690,9690,0
20241119,185500,27295394730,9690,9690,9690,9690,0
20241119,185400,27295394730,9690,9690,9690,9690,0
20241119,185300,27295394730,9690,9690,9690,9690,0
20241119,185200,27295394730,9690,9690,9690,9690,0
20241119,185100,27295394730,9690,9690,9690,9690,0
20241119,185000,27295394730,9690,9690,9690,9690,0
20241119,184900,27295394730,9690,9690,9690,9690,0
20241119,184800,27295394730,9690,9690,9690,9690,0
20241119,184700,27295394730,9690,9690,9690,9690,0
20241119,184600,27295394730,9690,9690,9690,9690,0
20241119,184500,27295394730,9690,9690,9690,9690,0
20241119,184400,27295394730,9690,9690,9690,9690,0
20241119,184300,27295394730,9690,9690,9690,9690,29117
20241119,184200,27295394730,9690,9690,9690,9690,0
20241119,184100,27295394730,9690,9690,9690,9690,0
20241119,184000,27295394730,9690,9690,9690,9690,0
20241119,183900,27295394730,9690,9690,9690,9690,0
20241119,183800,27295394730,9690,9690,9690,9690,0
20241119,183700,27295394730,9690,9690,9690,9690,0
20241119,183600,27295394730,9690,9690,9690,9690,0
20241119,183500,27295394730,9690,9690,9690,9690,0
20241119,183400,27295394730,9690,9690,9690,9690,0
20241119,183300,27295394730,9690,9690,9690,9690,0
20241119,183200,27295394730,9690,9690,9690,9690,0
20241119,183100,27295394730,9690,9690,9690,9690,0
20241119,183000,27295394730,9690,9690,9690,9690,0
20241119,182900,27295394730,9690,9690,9690,9690,0
20241119,182800,27295394730,9690,9690,9690,9690,0
20241119,182700,27295394730,9690,9690,9690,9690,0
20241119,182600,27295394730,9690,9690,9690,9690,0
20241119,182500,27295394730,9690,9690,9690,9690,0
20241119,182400,27295394730,9690,9690,9690,9690,0
20241119,182300,27295394730,9690,9690,9690,9690,0
20241119,182200,27295394730,9690,9690,9690,9690,0
20241119,182100,27295394730,9690,9690,9690,9690,0
20241119,182000,27295394730,9690,9690,9690,9690,0
20241119,181900,27295394730,9690,9690,9690,9690,0
20241119,181800,27295394730,9690,9690,9690,9690,0
20241119,181700,27295394730,9690,9690,9690,9690,0
20241119,181600,27295394730,9690,9690,9690,9690,0
20241119,181500,27295394730,9690,9690,9690,9690,0
20241119,181400,27295394730,9690,9690,9690,9690,0
20241119,181300,27295394730,9690,9690,9690,9690,29117
20241119,181200,27295394730,9690,9690,9690,9690,0
20241119,181100,27295394730,9690,9690,9690,9690,0
20241119,181000,27295394730,9690,9690,9690,9690,0
20241119,180900,27295394730,9690,9690,9690,9690,0
20241119,180800,27295394730,9690,9690,9690,9690,0
20241119,180700,27295394730,9690,9690,9690,9690,0
20241119,180600,27295394730,9690,9690,9690,9690,0
20241119,180500,27295394730,9690,9690,9690,9690,0
20241119,180400,27295394730,9690,9690,9690,9690,0
20241119,180300,27295394730,9690,9690,9690,9690,0
20241119,180200,27295394730,9690,9690,9690,9690,0
20241119,180100,27295394730,9690,9690,9690,9690,0
20241119,180000,27295394730,9690,9690,9690,9690,0
20241119,175900,27295394730,9690,9690,9690,9690,0
20241119,175800,27295394730,9690,9690,9690,9690,0
20241119,175700,27295394730,9690,9690,9690,9690,0
20241119,175600,27295394730,9690,9690,9690,9690,0
20241119,175500,27295394730,9690,9690,9690,9690,0
20241119,175400,27295394730,9690,9690,9690,9690,0
20241119,175300,27295394730,9690,9690,9690,9690,0
20241119,175200,27295394730,9690,9690,9690,9690,0
20241119,175100,27295394730,9690,9690,9690,9690,0
20241119,175000,27295394730,9690,9690,9690,9690,0
20241119,174900,27295394730,9690,9690,9690,9690,0
20241119,174800,27295394730,9690,9690,9690,9690,0
20241119,174700,27295394730,9690,9690,9690,9690,0
20241119,174600,27295394730,9690,9690,9690,9690,0
20241119,174500,27295394730,9690,9690,9690,9690,0
20241119,174400,27295394730,9690,9690,9690,9690,0
20241119,174300,27295394730,9690,9690,9690,9690,29117
20241119,174200,27295394730,9690,9690,9690,9690,0
20241119,174100,27295394730,9690,9690,9690,9690,0
20241119,174000,27295394730,9690,9690,9690,9690,0
20241119,173900,27295394730,9690,9690,9690,9690,0
20241119,173800,27295394730,9690,9690,9690,9690,0
20241119,173700,27295394730,9690,9690,9690,9690,0
20241119,173600,27295394730,9690,9690,9690,9690,0
20241119,173500,27295394730,9690,9690,9690,9690,0
20241119,173400,27295394730,9690,9690,9690,9690,0
20241119,173300,27295394730,9690,9690,9690,9690,0
20241119,173200,27295394730,9690,9690,9690,9690,0
20241119,173100,27295394730,9690,9690,9690,9690,0
20241119,173000,27295394730,9690,9690,9690,9690,0
20241119,172900,27295394730,9690,9690,9690,9690,0
20241119,172800,27295394730,9690,9690,9690,9690,0
20241119,172700,27295394730,9690,9690,9690,9690,0
20241119,172600,27295394730,9690,9690,9690,9690,0
20241119,172500,27295394730,9690,9690,9690,9690,0
20241119,172400,27295394730,9690,9690,9690,9690,0
20241119,172300,27295394730,9690,9690,9690,9690,0
20241119,172200,27295394730,9690,9690,9690,9690,0
20241119,172100,27295394730,9690,9690,9690,9690,0
20241119,172000,27295394730,9690,9690,9690,9690,0
20241119,171900,27295394730,9690,9690,9690,9690,0
20241119,171800,27295394730,9690,9690,9690,9690,0
20241119,171700,27295394730,9690,9690,9690,9690,0
20241119,171600,27295394730,9690,9690,9690,9690,0
20241119,171500,27295394730,9690,9690,9690,9690,0
20241119,171400,27295394730,9690,9690,9690,9690,0
20241119,171300,27295394730,9690,9690,9690,9690,29117
20241119,171200,27295394730,9690,9690,9690,9690,0
20241119,171100,27295394730,9690,9690,9690,9690,0
20241119,171000,27295394730,9690,9690,9690,9690,0
20241119,170900,27295394730,9690,9690,9690,9690,0
20241119,170800,27295394730,9690,9690,9690,9690,0
20241119,170700,27295394730,9690,9690,9690,9690,0
20241119,170600,27295394730,9690,9690,9690,9690,0
20241119,170500,27295394730,9690,9690,9690,9690,0
20241119,170400,27295394730,9690,9690,9690,9690,0
20241119,170300,27295394730,9690,9690,9690,9690,0
20241119,170200,27295394730,9690,9690,9690,9690,0
20241119,170100,27295394730,9690,9690,9690,9690,0
20241119,170000,27295394730,9690,9690,9690,9690,0
20241119,165900,27295394730,9690,9690,9690,9690,0
20241119,165800,27295394730,9690,9690,9690,9690,0
20241119,165700,27295394730,9690,9690,9690,9690,0
20241119,165600,27295394730,9690,9690,9690,9690,0
20241119,165500,27295394730,9690,9690,9690,9690,0
20241119,165400,27295394730,9690,9690,9690,9690,0
20241119,165300,27295394730,9690,9690,9690,9690,0
20241119,165200,27295394730,9690,9690,9690,9690,0
20241119,165100,27295394730,9690,9690,9690,9690,0
20241119,165000,27295394730,9690,9690,9690,9690,0
20241119,164900,27295394730,9690,9690,9690,9690,0
20241119,164800,27295394730,9690,9690,9690,9690,0
20241119,164700,27295394730,9690,9690,9690,9690,0
20241119,164600,27295394730,9690,9690,9690,9690,0
20241119,164500,27295394730,9690,9690,9690,9690,0
20241119,164400,27295394730,9690,9690,9690,9690,0
20241119,164300,27295394730,9690,9690,9690,9690,29117
20241119,164200,27295394730,9690,9690,9690,9690,0
20241119,164100,27295394730,9690,9690,9690,9690,0
20241119,164000,27295394730,9690,9690,9690,9690,0
20241119,163900,27295394730,9690,9690,9690,9690,0
20241119,163800,27295394730,9690,9690,9690,9690,0
20241119,163700,27295394730,9690,9690,9690,9690,0
20241119,163600,27295394730,9690,9690,9690,9690,0
20241119,163500,27295394730,9690,9690,9690,9690,0
20241119,163400,27295394730,9690,9690,9690,9690,0
20241119,163300,27295394730,9690,9690,9690,9690,0
20241119,163200,27295394730,9690,9690,9690,9690,0
20241119,163100,27295394730,9690,9690,9690,9690,0
20241119,163000,27295394730,9690,9690,9690,9690,0
20241119,162900,27295394730,9690,9690,9690,9690,0
20241119,162800,27295394730,9690,9690,9690,9690,0
20241119,162700,27295394730,9690,9690,9690,9690,0
20241119,162600,27295394730,9690,9690,9690,9690,0
20241119,162500,27295394730,9690,9690,9690,9690,0
20241119,162400,27295394730,9690,9690,9690,9690,0
20241119,162300,27295394730,9690,9690,9690,9690,0
20241119,162200,27295394730,9690,9690,9690,9690,0
20241119,162100,27295394730,9690,9690,9690,9690,0
20241119,162000,27295394730,9690,9690,9690,9690,0
20241119,161900,27295394730,9690,9690,9690,9690,0
20241119,161800,27295394730,9690,9690,9690,9690,0
20241119,161700,27295394730,9690,9690,9690,9690,0
20241119,161600,27295394730,9690,9690,9690,9690,0
20241119,161500,27295394730,9690,9690,9690,9690,0
20241119,161400,27295394730,9690,9690,9690,9690,0
20241119,161300,27295394730,9690,9690,9690,9690,29117
20241119,161200,27295394730,9690,9690,9690,9690,0
20241119,161100,27295394730,9690,9690,9690,9690,0
20241119,161000,27295394730,9690,9690,9690,9690,0
20241119,160900,27295394730,9690,9690,9690,9690,0
20241119,160800,27295394730,9690,9690,9690,9690,0
20241119,160700,27295394730,9690,9690,9690,9690,0
20241119,160600,27295394730,9690,9690,9690,9690,0
20241119,160500,27295394730,9690,9690,9690,9690,0
20241119,160400,27295394730,9690,9690,9690,9690,0
20241119,160300,27295394730,9690,9690,9690,9690,0
20241119,160200,27295394730,9690,9690,9690,9690,0
20241119,160100,27295394730,9690,9690,9690,9690,0
20241119,160000,27295394730,9690,9690,9690,9690,0
20241119,155900,27295394730,9690,9690,9690,9690,0
20241119,155800,27295394730,9690,9690,9690,9690,0
20241119,155700,27295394730,9690,9690,9690,9690,0
20241119,155600,27295394730,9690,9690,9690,9690,0
20241119,155500,27295394730,9690,9690,9690,9690,0
20241119,155400,27295394730,9690,9690,9690,9690,0
20241119,155300,27295394730,9690,9690,9690,9690,0
20241119,155200,27295394730,9690,9690,9690,9690,0
20241119,155100,27295394730,9690,9690,9690,9690,0
20241119,155000,27295394730,9690,9690,9690,9690,0
20241119,154900,27295394730,9690,9690,9690,9690,0
20241119,154800,27295394730,9690,9690,9690,9690,0
20241119,154700,27295394730,9690,9690,9690,9690,0
20241119,154600,27295394730,9690,9690,9690,9690,0
20241119,154500,27295394730,9690,9690,9690,9690,0
20241119,154400,27295394730,9690,9690,9690,9690,0
20241119,154300,27295394730,9690,9690,9690,9690,29117
20241119,154200,27295394730,9690,9690,9690,9690,0
20241119,154100,27295394730,9690,9690,9690,9690,0
20241119,154000,27295394730,9690,9690,9690,9690,0
20241119,153900,27295394730,9690,9690,9690,9690,0
20241119,153800,27295394730,9690,9690,9690,9690,0
20241119,153700,27295394730,9690,9690,9690,9690,0
20241119,153600,27295394730,9690,9690,9690,9690,0
20241119,153500,27295394730,9690,9690,9690,9690,0
20241119,153400,27295394730,9690,9690,9690,9690,0
20241119,153300,27295394730,9690,9690,9690,9690,0
20241119,153200,27295394730,9690,9690,9690,9690,29117
20241119,153100,27013251000,9690,9690,9690,9690,0
20241119,153000,27013251000,9690,9690,9690,9690,0
20241119,152900,27013251000,9690,9690,9690,9690,0
20241119,152800,27013251000,9690,9690,9690,9690,0
20241119,152700,27013251000,9690,9690,9690,9690,0
20241119,152600,27013251000,9690,9690,9690,9690,0
20241119,152500,27013251000,9690,9690,9690,9690,0
20241119,152400,27013251000,9690,9690,9690,9690,0
20241119,152300,27013251000,9690,9690,9690,9690,0
20241119,152200,27013251000,9690,9690,9690,9690,0
20241119,152100,27013251000,9690,9690,9690,9690,0
20241119,152000,27013251000,9690,9690,9690,9690,0
20241119,151900,27013251000,9690,9710,9720,9690,35864
20241119,151800,26665310280,9710,9720,9730,9710,7490
20241119,151700,26592500810,9720,9750,9750,9720,5431
20241119,151600,26539633220,9740,9750,9760,9730,8098
20241119,151500,26460744230,9760,9770,9770,9750,2250
20241119,151400,26438796080,9770,9760,9780,9760,2213
20241119,151300,26417185710,9770,9780,9780,9760,3080
20241119,151200,26387105940,9770,9780,9790,9760,2349
20241119,151100,26364152260,9780,9780,9790,9770,654
20241119,151000,26357756180,9790,9780,9790,9770,2267
20241119,150900,26335582620,9790,9770,9790,9770,1966
20241119,150800,26316354010,9780,9780,9790,9770,1359
20241119,150700,26303063620,9780,9790,9790,9770,2603
20241119,150600,26277609580,9790,9770,9790,9770,3280
20241119,150500,26245536190,9780,9780,9780,9770,3613
20241119,150400,26210234110,9780,9770,9780,9770,1134
20241119,150300,26199151470,9770,9770,9790,9770,1435
20241119,150200,26185121760,9770,9780,9780,9760,1056
20241119,150100,26174804930,9780,9780,9780,9770,2034
20241119,150000,26154922900,9780,9760,9780,9750,5718
20241119,145900,26099099860,9760,9760,9760,9750,1374
20241119,145800,26085696880,9760,9750,9760,9750,677
20241119,145700,26079096020,9740,9740,9750,9740,507
20241119,145600,26074156750,9740,9760,9770,9730,3106
20241119,145500,26043896240,9760,9740,9760,9740,1626
20241119,145400,26028032060,9740,9750,9750,9740,1494
20241119,145300,26013472450,9750,9750,9760,9730,4531
20241119,145200,25969320660,9750,9750,9760,9740,2597
20241119,145100,25944004230,9750,9760,9760,9740,3407
20241119,145000,25910790740,9760,9760,9770,9750,2303
20241119,144900,25888313850,9760,9750,9760,9740,2406
20241119,144800,25864856090,9750,9760,9760,9740,733
20241119,144700,25857708920,9750,9750,9750,9730,2925
20241119,144600,25829217250,9760,9750,9760,9740,2096
20241119,144500,25808786950,9750,9760,9770,9740,1241
20241119,144400,25796684740,9750,9770,9770,9750,472
20241119,144300,25792080260,9770,9750,9770,9750,3329
20241119,144200,25759605690,9760,9760,9770,9750,832
20241119,144100,25751491010,9760,9760,9770,9750,1014
20241119,144000,25741597390,9760,9750,9760,9750,750
20241119,143900,25734282660,9750,9740,9760,9730,3596
20241119,143800,25699238520,9740,9730,9740,9720,1847
20241119,143700,25681266130,9740,9740,9740,9730,2255
20241119,143600,25659318130,9730,9740,9740,9730,897
20241119,143500,25650582400,9740,9740,9740,9730,632
20241119,143400,25644429820,9730,9750,9750,9730,2683
20241119,143300,25618306730,9750,9730,9750,9720,1265
20241119,143200,25605996310,9740,9760,9760,9720,5071
20241119,143100,25556619240,9760,9750,9770,9750,2945
20241119,143000,25527881990,9760,9740,9770,9730,4988
20241119,142900,25479258290,9740,9700,9740,9700,11640
20241119,142800,25366148750,9710,9710,9710,9700,2725
20241119,142700,25339711360,9700,9710,9720,9700,8142
20241119,142600,25260676310,9720,9720,9730,9710,6227
20241119,142500,25200160230,9720,9730,9740,9710,3182
20241119,142400,25169222080,9740,9720,9740,9710,4287
20241119,142300,25127532110,9720,9730,9730,9710,4420
20241119,142200,25084571290,9720,9730,9740,9720,4927
20241119,142100,25036664180,9730,9740,9750,9720,7252
20241119,142000,24966079720,9730,9810,9810,9730,30829
20241119,141900,24664284630,9810,9800,9810,9800,3038
20241119,141800,24634505860,9800,9800,9820,9800,3405
20241119,141700,24601116000,9800,9830,9830,9800,25466
20241119,141600,24351263610,9840,9840,9840,9830,402
20241119,141500,24347310650,9830,9840,9850,9830,4180
20241119,141400,24306182330,9850,9850,9850,9840,1392
20241119,141300,24292481160,9850,9850,9860,9840,6669
20241119,141200,24226793700,9850,9860,9860,9850,4291
20241119,141100,24184525710,9860,9850,9860,9850,1428
20241119,141000,24170453580,9850,9860,9860,9850,346
20241119,140900,24167044670,9860,9860,9860,9850,220
20241119,140800,24164876880,9860,9860,9860,9850,1140
20241119,140700,24153644380,9860,9860,9860,9850,4518
20241119,140600,24109138200,9860,9860,9860,9850,2686
20241119,140500,24082675840,9860,9860,9880,9850,2290
20241119,140400,24060100510,9860,9870,9870,9850,10909
20241119,140300,23952582900,9870,9880,9880,9870,2684
20241119,140200,23926079890,9880,9870,9880,9870,705
20241119,140100,23919115990,9880,9880,9880,9870,370
20241119,140000,23915463820,9870,9870,9880,9870,1182
20241119,135900,23903797250,9870,9880,9880,9860,1383
20241119,135800,23890158990,9860,9870,9870,9860,3722
20241119,135700,23853431110,9870,9870,9880,9860,1506
20241119,135600,23838567260,9870,9880,9880,9860,1861
20241119,135500,23820200240,9880,9870,9880,9870,3538
20241119,135400,23785273830,9880,9890,9890,9870,1150
20241119,135300,23773912670,9880,9880,9890,9880,2254
20241119,135200,23751641440,9890,9880,9890,9880,1010
20241119,135100,23741653750,9880,9920,9920,9880,22408
20241119,135000,23519832900,9900,9900,9920,9900,1835
20241119,134900,23501654090,9910,9920,9920,9900,794
20241119,134800,23493789790,9900,9930,9930,9900,1846
20241119,134700,23475493160,9930,9910,9930,9900,551
20241119,134600,23470033630,9910,9940,9940,9900,5960
20241119,134500,23410997180,9930,9930,9930,9920,1618
20241119,134400,23394935370,9920,9940,9940,9920,1740
20241119,134300,23377658130,9930,9930,9940,9920,268
20241119,134200,23374996870,9930,9930,9940,9930,1522
20241119,134100,23359882070,9940,9930,9940,9930,687
20241119,134000,23353058410,9930,9920,9930,9910,3169
20241119,133900,23321637740,9910,9930,9930,9910,3117
20241119,133800,23290732140,9930,9940,9940,9920,1463
20241119,133700,23276206400,9930,9940,9940,9930,218
20241119,133600,23274039740,9940,9930,9940,9920,1033
20241119,133500,23263791400,9930,9940,9940,9920,283
20241119,133400,23260982230,9920,9970,9970,9920,5248
20241119,133300,23208819010,9970,9960,9970,9960,731
20241119,133200,23201536420,9970,9970,9970,9960,1739
20241119,133100,23184203520,9970,9970,9980,9950,2060
20241119,133000,23163681510,9970,9980,9980,9970,2291
20241119,132900,23140839350,9980,9970,9980,9950,2499
20241119,132800,23115919010,9970,9960,9970,9960,494
20241119,132700,23110995680,9960,9970,9970,9960,836
20241119,132600,23102668250,9970,9980,9980,9960,1247
20241119,132500,23090235090,9980,9950,9980,9950,2002
20241119,132400,23070287630,9950,9950,9950,9940,496
20241119,132300,23065352560,9950,9950,9960,9940,1313
20241119,132200,23052294600,9950,9950,9960,9940,345
20241119,132100,23048863530,9950,9950,9970,9940,5408
20241119,132000,22995062740,9940,9940,9950,9940,1570
20241119,131900,22979456850,9950,9950,9950,9940,1299
20241119,131800,22966544350,9940,9940,9950,9930,4231
20241119,131700,22924504890,9940,9950,9950,9930,243
20241119,131600,22922089520,9940,9940,9950,9940,1133
20241119,131500,22910826980,9930,9940,9940,9930,737
20241119,131400,22903508240,9940,9940,9950,9940,938
20241119,131300,22894184400,9940,9950,9950,9940,2755
20241119,131200,22866783040,9940,9950,9950,9940,1017
20241119,131100,22856673920,9950,9950,9950,9930,1084
20241119,131000,22845898930,9950,9940,9950,9930,1580
20241119,130900,22830191730,9940,9940,9940,9940,1118
20241119,130800,22819078810,9930,9930,9930,9920,1135
20241119,130700,22807808360,9930,9920,9940,9920,1980
20241119,130600,22788147680,9930,9940,9940,9930,2287
20241119,130500,22765437610,9940,9940,9950,9930,1774
20241119,130400,22747805010,9950,9940,9950,9930,330
20241119,130300,22744524280,9940,9940,9940,9930,331
20241119,130200,22741236460,9950,9940,9950,9940,330
20241119,130100,22737953740,9940,9940,9950,9930,451
20241119,130000,22733473030,9950,9940,9950,9930,1020
20241119,125900,22723334720,9940,9950,9950,9940,500
20241119,125800,22718362770,9950,9940,9950,9940,55
20241119,125700,22717815690,9940,9940,9950,9930,546
20241119,125600,22712389660,9940,9940,9950,9930,1040
20241119,125500,22702061950,9950,9940,9950,9940,1009
20241119,125400,22692029130,9940,9940,9950,9940,382
20241119,125300,22688230650,9940,9950,9950,9930,643
20241119,125200,22681838160,9940,9930,9950,9920,2161
20241119,125100,22660371470,9930,9940,9940,9930,374
20241119,125000,22656655900,9940,9930,9940,9920,679
20241119,124900,22649914860,9930,9930,9950,9930,2628
20241119,124800,22623812960,9940,9950,9960,9940,1002
20241119,124700,22613847690,9950,9960,9970,9950,456
20241119,124600,22609306550,9970,9950,9970,9950,458
20241119,124500,22604746350,9950,9960,9960,9950,1066
20241119,124400,22594137930,9940,9960,9960,9940,2410
20241119,124300,22570172590,9960,9970,9980,9950,2506
20241119,124200,22545205970,9970,9960,9970,9960,768
20241119,124100,22537552230,9960,9970,9970,9960,1644
20241119,124000,22521173060,9970,9970,9980,9970,108
20241119,123900,22520096170,9980,9980,9980,9960,1187
20241119,123800,22508263960,9970,9980,9980,9960,2732
20241119,123700,22481006000,9980,10000,10000,9980,2421
20241119,123600,22456820100,9990,10000,10010,9980,4148
20241119,123500,22415344990,10000,10000,10010,10000,2192
20241119,123400,22393404910,10010,10010,10010,10000,655
20241119,123300,22386850840,10010,10000,10010,9990,2332
20241119,123200,22363530760,10000,9980,10000,9980,1343
20241119,123100,22350114310,9990,9970,9990,9970,982
20241119,123000,22340311960,9980,9970,9980,9960,454
20241119,122900,22335785620,9960,9980,9980,9960,1961
20241119,122800,22316234620,9970,9980,9980,9970,446
20241119,122700,22311786520,9980,9980,9990,9980,1034
20241119,122600,22301466200,9980,9970,9980,9970,466
20241119,122500,22296815670,9980,9980,9980,9980,231
20241119,122400,22294510290,9980,9960,9980,9960,619
20241119,122300,22288341410,9970,9960,9970,9960,522
20241119,122200,22283142190,9960,9960,9980,9960,655
20241119,122100,22276612950,9980,9940,9980,9930,1565
20241119,122000,22261044630,9950,9950,9950,9940,957
20241119,121900,22251528360,9960,9960,9980,9950,2494
20241119,121800,22226691340,9960,9980,9980,9960,2539
20241119,121700,22201373000,9980,9980,9990,9980,237
20241119,121600,22199006060,9980,9980,9990,9980,2182
20241119,121500,22177223660,9990,9990,9990,9980,680
20241119,121400,22170436850,9990,9980,9990,9980,169
20241119,121300,22168750110,9990,9990,9990,9980,945
20241119,121200,22159313060,10000,9990,10010,9990,653
20241119,121100,22152785670,9990,10010,10010,9990,144
20241119,121000,22151346030,10000,9990,10010,9990,1161
20241119,120900,22139734930,9990,9960,9990,9940,4743
20241119,120800,22092437530,9960,9970,9990,9940,3675
20241119,120700,22055823420,9980,9980,9980,9970,181
20241119,120600,22054017130,9980,9960,9980,9960,611
20241119,120500,22047922460,9960,9960,9960,9940,975
20241119,120400,22038217040,9950,9950,9960,9950,783
20241119,120300,22030426040,9960,9960,9970,9950,1005
20241119,120200,22020417020,9960,9970,9970,9960,98
20241119,120100,22019440820,9970,9950,9980,9950,1830
20241119,120000,22001201220,9960,9970,9990,9960,1270
20241119,115900,21988539150,9970,9990,9990,9970,64
20241119,115800,21987900060,9970,9990,9990,9960,2683
20241119,115700,21961132110,9990,9970,9990,9960,1747
20241119,115600,21943711110,9970,9980,9990,9960,2161
20241119,115500,21922159350,9990,9980,9990,9980,7534
20241119,115400,21846967570,9990,10010,10010,9980,2574
20241119,115300,21821228980,10010,10010,10020,10000,751
20241119,115200,21813711660,10010,10000,10010,10000,1087
20241119,115100,21802839760,10000,10010,10010,10000,1849
20241119,115000,21784339060,10020,10020,10030,10010,4438
20241119,114900,21739857390,10020,10020,10020,10010,1485
20241119,114800,21724979780,10020,10030,10040,10020,1682
20241119,114700,21708109830,10030,10030,10040,10020,2950
20241119,114600,21678527420,10030,10030,10040,10030,1271
20241119,114500,21665777180,10030,10040,10040,10030,4653
20241119,114400,21619094290,10040,10030,10040,10020,1904
20241119,114300,21599997750,10020,10000,10030,10000,2437
20241119,114200,21575590630,10010,10010,10010,10000,9958
20241119,114100,21476010190,10010,10020,10040,10000,6369
20241119,114000,21412187780,10030,10020,10040,10020,2997
20241119,113900,21382131660,10020,10020,10050,10020,7084
20241119,113800,21311042520,10030,10000,10030,10000,4261
20241119,113700,21268370580,10000,9980,10000,9970,8972
20241119,113600,21178758910,9970,9960,9980,9950,1756
20241119,113500,21161253000,9930,9940,9960,9920,6452
20241119,113400,21097106780,9940,9940,9950,9930,1252
20241119,113300,21084661980,9940,9940,9950,9940,958
20241119,113200,21075138430,9940,9950,9950,9940,1132
20241119,113100,21063882920,9950,9930,9950,9930,1747
20241119,113000,21046514380,9930,9910,9930,9910,3384
20241119,112900,21012967530,9920,9930,9940,9910,1004
20241119,112800,21003005320,9920,9930,9930,9920,1205
20241119,112700,20991042510,9930,9900,9940,9900,5648
20241119,112600,20935006230,9900,9910,9920,9900,2223
20241119,112500,20912981840,9910,9900,9920,9890,4307
20241119,112400,20870339890,9890,9880,9900,9880,2466
20241119,112300,20845956350,9880,9880,9890,9880,897
20241119,112200,20837093600,9880,9880,9880,9870,8517
20241119,112100,20752994230,9890,9890,9900,9880,891
20241119,112000,20744182880,9890,9890,9900,9890,588
20241119,111900,20738367140,9890,9880,9900,9870,537
20241119,111800,20733058980,9880,9890,9900,9880,3076
20241119,111700,20702658100,9890,9880,9890,9880,1044
20241119,111600,20692338150,9890,9880,9890,9870,847
20241119,111500,20683969740,9870,9880,9890,9870,11066
20241119,111400,20574699840,9890,9890,9900,9880,2493
20241119,111300,20550035610,9900,9910,9910,9900,3352
20241119,111200,20516838690,9910,9890,9910,9880,2940
20241119,111100,20487744380,9900,9900,9900,9890,1568
20241119,111000,20472235420,9900,9900,9900,9890,961
20241119,110900,20462724360,9900,9900,9910,9900,1791
20241119,110800,20444992650,9910,9900,9910,9900,1474
20241119,110700,20430400040,9900,9910,9910,9900,1715
20241119,110600,20413414340,9910,9930,9930,9910,3056
20241119,110500,20383091670,9930,9900,9930,9890,4217
20241119,110400,20341295350,9900,9880,9900,9880,267
20241119,110300,20338654770,9880,9890,9890,9880,2352
20241119,110200,20315405000,9890,9890,9900,9890,1230
20241119,110100,20303240270,9890,9880,9900,9880,485
20241119,110000,20298442770,9880,9880,9900,9880,1065
20241119,105900,20287913860,9880,9900,9900,9880,776
20241119,105800,20280240180,9900,9920,9920,9890,1592
20241119,105700,20264476580,9910,9930,9930,9900,2977
20241119,105600,20234976940,9920,9900,9930,9890,4427
20241119,105500,20191126880,9900,9870,9900,9870,1090
20241119,105400,20180350290,9880,9880,9880,9870,1869
20241119,105300,20161898590,9890,9870,9890,9870,376
20241119,105200,20158185350,9870,9880,9880,9870,2288
20241119,105100,20135595300,9880,9900,9900,9870,7588
20241119,105000,20060618660,9900,9910,9910,9900,755
20241119,104900,20053141390,9910,9910,9910,9890,3219
20241119,104800,20021286350,9900,9890,9900,9890,655
20241119,104700,20014802810,9890,9900,9900,9890,1634
20241119,104600,19998642470,9900,9900,9900,9880,2451
20241119,104500,19974402810,9900,9950,9950,9900,1620
20241119,104400,19958327950,9950,9950,9970,9930,3634
20241119,104300,19922168710,9950,9900,9950,9890,4224
20241119,104200,19880244230,9910,9910,9910,9890,5807
20241119,104100,19822755680,9910,9920,9920,9910,6578
20241119,104000,19757536580,9920,9940,9940,9920,700
20241119,103900,19750587470,9930,9930,9940,9930,978
20241119,103800,19740870700,9940,9940,9940,9920,2091
20241119,103700,19720102310,9940,9940,9940,9930,418
20241119,103600,19715948760,9940,9940,9950,9940,534
20241119,103500,19710639090,9940,9930,9940,9930,1759
20241119,103400,19693169950,9940,9950,9950,9940,1853
20241119,103300,19674750530,9950,9950,9950,9940,1119
20241119,103200,19663619950,9950,9960,9960,9930,1145
20241119,103100,19652229400,9960,9910,9960,9910,1143
20241119,103000,19640868020,9930,9930,9940,9900,3583
20241119,102900,19605355570,9930,9930,9940,9920,2962
20241119,102800,19575962140,9930,9920,9940,9910,1406
20241119,102700,19562004030,9910,9900,9930,9900,2218
20241119,102600,19540016760,9910,9900,9910,9890,3512
20241119,102500,19505260280,9910,9910,9910,9900,2228
20241119,102400,19483194680,9910,9900,9910,9900,2783
20241119,102300,19455636170,9910,9900,9910,9890,1296
20241119,102200,19442804050,9900,9890,9910,9890,5371
20241119,102100,19389645440,9890,9900,9900,9890,2996
20241119,102000,19360011620,9900,9930,9940,9890,20941
20241119,101900,19152602160,9940,9940,9940,9920,6881
20241119,101800,19084251060,9950,9950,9960,9940,2310
20241119,101700,19061273280,9940,9940,9950,9940,4582
20241119,101600,19015714130,9950,9990,9990,9950,3232
20241119,101500,18983517270,9990,9960,10000,9950,5765
20241119,101400,18926028300,9960,9970,9980,9960,2814
20241119,101300,18897993620,9980,9990,10000,9980,1335
20241119,101200,18884661910,9970,9990,9990,9970,5503
20241119,101100,18829786120,9990,9990,10000,9960,5656
20241119,101000,18773312630,9990,10010,10030,9980,8746
20241119,100900,18685783250,10010,9960,10010,9960,6596
20241119,100800,18619914320,9960,9980,9980,9950,4317
20241119,100700,18576885110,9970,9960,9990,9960,5085
20241119,100600,18526205720,9960,9940,9970,9910,11273
20241119,100500,18414187240,9940,9970,9980,9930,8617
20241119,100400,18328461620,9960,10040,10040,9960,33115
20241119,100300,17997338730,10030,10020,10060,10010,6301
20241119,100200,17934121300,10020,10020,10020,10000,7203
20241119,100100,17862039750,10030,10060,10090,10010,14376
20241119,100000,17717540620,10060,10040,10090,10020,18532
20241119,095900,17531048190,10030,10080,10090,10020,14823
20241119,095800,17381986530,10070,10000,10070,10000,16224
20241119,095700,17218983700,10000,10010,10020,9980,4611
20241119,095600,17172893960,10010,9990,10020,9980,6295
20241119,095500,17109910170,10000,9970,10010,9970,11168
20241119,095400,16998279100,9970,9950,9990,9940,3325
20241119,095300,16965136510,9940,9950,9960,9940,1297
20241119,095200,16952233680,9950,9980,10010,9940,6794
20241119,095100,16884444400,9980,10000,10020,9950,9242
20241119,095000,16792120080,10010,10000,10020,9990,13681
20241119,094900,16655241290,10000,9940,10000,9930,15890
20241119,094800,16496608940,9940,9900,9940,9890,2418
20241119,094700,16472638760,9900,9900,9900,9880,2653
20241119,094600,16446418360,9890,9900,9920,9890,4120
20241119,094500,16405628750,9900,9900,9930,9890,7012
20241119,094400,16336140320,9900,9830,9910,9830,8629
20241119,094300,16250968430,9830,9880,9880,9820,27698
20241119,094200,15978205780,9870,9880,9890,9870,9991
20241119,094100,15879541340,9870,9870,9890,9870,4939
20241119,094000,15830742410,9870,9890,9900,9870,11715
20241119,093900,15714941130,9900,9920,9930,9890,15365
20241119,093800,15562723300,9910,9920,9940,9900,11059
20241119,093700,15453124790,9910,9950,9970,9910,11342
20241119,093600,15340359520,9950,10000,10010,9950,9991
20241119,093500,15240599960,10000,10000,10010,9990,6224
20241119,093400,15178352900,10000,9940,10000,9930,5007
20241119,093300,15128465330,9940,9930,9940,9910,7593
20241119,093200,15053149290,9930,9980,9990,9920,10455
20241119,093100,14949151580,9990,10030,10030,9970,19547
20241119,093000,14753588150,10030,10000,10030,9990,14581
20241119,092900,14607630440,9990,9970,10000,9960,7048
20241119,092800,14537252750,9960,9910,9960,9910,9053
20241119,092700,14447264600,9910,9900,9920,9890,11382
20241119,092600,14334588090,9900,9860,9920,9850,19637
20241119,092500,14140519460,9870,9950,9950,9850,25806
20241119,092400,13885191890,9950,9900,9950,9900,7847
20241119,092300,13807324220,9910,9880,9910,9860,22782
20241119,092200,13582375620,9880,9900,9920,9870,22612
20241119,092100,13358546900,9910,9920,9930,9900,12597
20241119,092000,13233724050,9930,9980,9990,9920,11496
20241119,091900,13119439490,9990,9880,10010,9870,21515
20241119,091800,12905514040,9880,9930,9950,9850,46975
20241119,091700,12440484080,9940,9940,9960,9910,20435
20241119,091600,12237450790,9940,10020,10020,9940,19353
20241119,091500,12044329100,10020,10040,10070,10000,30422
20241119,091400,11739293580,10050,10030,10050,10010,21532
20241119,091300,11523436820,10040,9960,10050,9930,37605
20241119,091200,11148296560,9960,9950,9970,9900,44208
20241119,091100,10709532990,9960,9920,9980,9910,59366
20241119,091000,10119245520,9920,10110,10110,9910,103590
20241119,090900,9082076570,10110,10160,10240,10100,57993
20241119,090800,8492889530,10170,10170,10220,10150,36519
20241119,090700,8120736650,10160,10100,10200,10100,34896
20241119,090600,7766798790,10100,10220,10230,10090,73969
20241119,090500,7015110920,10220,10170,10250,10170,44431
20241119,090400,6562094680,10170,10280,10280,10150,79713
20241119,090300,5750301900,10290,10320,10330,10220,88043
20241119,090200,4846217190,10300,10270,10320,10180,104280
20241119,090100,3777075620,10260,10380,10500,10250,110629
20241119,090000,2629517440,10360,10760,10760,10280,248182