KissMeData/067310/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,194300,3121646400,9940,9940,9940,9940,4386
20241122,194200,3121646400,9940,9940,9940,9940,0
20241122,194100,3121646400,9940,9940,9940,9940,0
20241122,194000,3121646400,9940,9940,9940,9940,0
20241122,193900,3121646400,9940,9940,9940,9940,0
20241122,193800,3121646400,9940,9940,9940,9940,0
20241122,193700,3121646400,9940,9940,9940,9940,0
20241122,193600,3121646400,9940,9940,9940,9940,0
20241122,193500,3121646400,9940,9940,9940,9940,0
20241122,193400,3121646400,9940,9940,9940,9940,0
20241122,193300,3121646400,9940,9940,9940,9940,0
20241122,193200,3121646400,9940,9940,9940,9940,0
20241122,193100,3121646400,9940,9940,9940,9940,0
20241122,193000,3121646400,9940,9940,9940,9940,0
20241122,192900,3121646400,9940,9940,9940,9940,0
20241122,192800,3121646400,9940,9940,9940,9940,0
20241122,192700,3121646400,9940,9940,9940,9940,0
20241122,192600,3121646400,9940,9940,9940,9940,0
20241122,192500,3121646400,9940,9940,9940,9940,0
20241122,192400,3121646400,9940,9940,9940,9940,0
20241122,192300,3121646400,9940,9940,9940,9940,0
20241122,192200,3121646400,9940,9940,9940,9940,0
20241122,192100,3121646400,9940,9940,9940,9940,0
20241122,192000,3121646400,9940,9940,9940,9940,0
20241122,191900,3121646400,9940,9940,9940,9940,0
20241122,191800,3121646400,9940,9940,9940,9940,0
20241122,191700,3121646400,9940,9940,9940,9940,0
20241122,191600,3121646400,9940,9940,9940,9940,0
20241122,191500,3121646400,9940,9940,9940,9940,0
20241122,191400,3121646400,9940,9940,9940,9940,0
20241122,191300,3121646400,9940,9940,9940,9940,4386
20241122,191200,3121646400,9940,9940,9940,9940,0
20241122,191100,3121646400,9940,9940,9940,9940,0
20241122,191000,3121646400,9940,9940,9940,9940,0
20241122,190900,3121646400,9940,9940,9940,9940,0
20241122,190800,3121646400,9940,9940,9940,9940,0
20241122,190700,3121646400,9940,9940,9940,9940,0
20241122,190600,3121646400,9940,9940,9940,9940,0
20241122,190500,3121646400,9940,9940,9940,9940,0
20241122,190400,3121646400,9940,9940,9940,9940,0
20241122,190300,3121646400,9940,9940,9940,9940,0
20241122,190200,3121646400,9940,9940,9940,9940,0
20241122,190100,3121646400,9940,9940,9940,9940,0
20241122,190000,3121646400,9940,9940,9940,9940,0
20241122,185900,3121646400,9940,9940,9940,9940,0
20241122,185800,3121646400,9940,9940,9940,9940,0
20241122,185700,3121646400,9940,9940,9940,9940,0
20241122,185600,3121646400,9940,9940,9940,9940,0
20241122,185500,3121646400,9940,9940,9940,9940,0
20241122,185400,3121646400,9940,9940,9940,9940,0
20241122,185300,3121646400,9940,9940,9940,9940,0
20241122,185200,3121646400,9940,9940,9940,9940,0
20241122,185100,3121646400,9940,9940,9940,9940,0
20241122,185000,3121646400,9940,9940,9940,9940,0
20241122,184900,3121646400,9940,9940,9940,9940,0
20241122,184800,3121646400,9940,9940,9940,9940,0
20241122,184700,3121646400,9940,9940,9940,9940,0
20241122,184600,3121646400,9940,9940,9940,9940,0
20241122,184500,3121646400,9940,9940,9940,9940,0
20241122,184400,3121646400,9940,9940,9940,9940,0
20241122,184300,3121646400,9940,9940,9940,9940,4386
20241122,184200,3121646400,9940,9940,9940,9940,0
20241122,184100,3121646400,9940,9940,9940,9940,0
20241122,184000,3121646400,9940,9940,9940,9940,0
20241122,183900,3121646400,9940,9940,9940,9940,0
20241122,183800,3121646400,9940,9940,9940,9940,0
20241122,183700,3121646400,9940,9940,9940,9940,0
20241122,183600,3121646400,9940,9940,9940,9940,0
20241122,183500,3121646400,9940,9940,9940,9940,0
20241122,183400,3121646400,9940,9940,9940,9940,0
20241122,183300,3121646400,9940,9940,9940,9940,0
20241122,183200,3121646400,9940,9940,9940,9940,0
20241122,183100,3121646400,9940,9940,9940,9940,0
20241122,183000,3121646400,9940,9940,9940,9940,0
20241122,182900,3121646400,9940,9940,9940,9940,0
20241122,182800,3121646400,9940,9940,9940,9940,0
20241122,182700,3121646400,9940,9940,9940,9940,0
20241122,182600,3121646400,9940,9940,9940,9940,0
20241122,182500,3121646400,9940,9940,9940,9940,0
20241122,182400,3121646400,9940,9940,9940,9940,0
20241122,182300,3121646400,9940,9940,9940,9940,0
20241122,182200,3121646400,9940,9940,9940,9940,0
20241122,182100,3121646400,9940,9940,9940,9940,0
20241122,182000,3121646400,9940,9940,9940,9940,0
20241122,181900,3121646400,9940,9940,9940,9940,0
20241122,181800,3121646400,9940,9940,9940,9940,0
20241122,181700,3121646400,9940,9940,9940,9940,0
20241122,181600,3121646400,9940,9940,9940,9940,0
20241122,181500,3121646400,9940,9940,9940,9940,0
20241122,181400,3121646400,9940,9940,9940,9940,0
20241122,181300,3121646400,9940,9940,9940,9940,4386
20241122,181200,3121646400,9940,9940,9940,9940,0
20241122,181100,3121646400,9940,9940,9940,9940,0
20241122,181000,3121646400,9940,9940,9940,9940,0
20241122,180900,3121646400,9940,9940,9940,9940,0
20241122,180800,3121646400,9940,9940,9940,9940,0
20241122,180700,3121646400,9940,9940,9940,9940,0
20241122,180600,3121646400,9940,9940,9940,9940,0
20241122,180500,3121646400,9940,9940,9940,9940,0
20241122,180400,3121646400,9940,9940,9940,9940,0
20241122,180300,3121646400,9940,9940,9940,9940,0
20241122,180200,3121646400,9940,9940,9940,9940,0
20241122,180100,3121646400,9940,9940,9940,9940,0
20241122,180000,3121646400,9940,9940,9940,9940,0
20241122,175900,3121646400,9940,9940,9940,9940,0
20241122,175800,3121646400,9940,9940,9940,9940,0
20241122,175700,3121646400,9940,9940,9940,9940,0
20241122,175600,3121646400,9940,9940,9940,9940,0
20241122,175500,3121646400,9940,9940,9940,9940,0
20241122,175400,3121646400,9940,9940,9940,9940,0
20241122,175300,3121646400,9940,9940,9940,9940,0
20241122,175200,3121646400,9940,9940,9940,9940,0
20241122,175100,3121646400,9940,9940,9940,9940,0
20241122,175000,3121646400,9940,9940,9940,9940,0
20241122,174900,3121646400,9940,9940,9940,9940,0
20241122,174800,3121646400,9940,9940,9940,9940,0
20241122,174700,3121646400,9940,9940,9940,9940,0
20241122,174600,3121646400,9940,9940,9940,9940,0
20241122,174500,3121646400,9940,9940,9940,9940,0
20241122,174400,3121646400,9940,9940,9940,9940,0
20241122,174300,3121646400,9940,9940,9940,9940,4386
20241122,174200,3121646400,9940,9940,9940,9940,0
20241122,174100,3121646400,9940,9940,9940,9940,0
20241122,174000,3121646400,9940,9940,9940,9940,0
20241122,173900,3121646400,9940,9940,9940,9940,0
20241122,173800,3121646400,9940,9940,9940,9940,0
20241122,173700,3121646400,9940,9940,9940,9940,0
20241122,173600,3121646400,9940,9940,9940,9940,0
20241122,173500,3121646400,9940,9940,9940,9940,0
20241122,173400,3121646400,9940,9940,9940,9940,0
20241122,173300,3121646400,9940,9940,9940,9940,0
20241122,173200,3121646400,9940,9940,9940,9940,0
20241122,173100,3121646400,9940,9940,9940,9940,0
20241122,173000,3121646400,9940,9940,9940,9940,0
20241122,172900,3121646400,9940,9940,9940,9940,0
20241122,172800,3121646400,9940,9940,9940,9940,0
20241122,172700,3121646400,9940,9940,9940,9940,0
20241122,172600,3121646400,9940,9940,9940,9940,0
20241122,172500,3121646400,9940,9940,9940,9940,0
20241122,172400,3121646400,9940,9940,9940,9940,0
20241122,172300,3121646400,9940,9940,9940,9940,0
20241122,172200,3121646400,9940,9940,9940,9940,0
20241122,172100,3121646400,9940,9940,9940,9940,0
20241122,172000,3121646400,9940,9940,9940,9940,0
20241122,171900,3121646400,9940,9940,9940,9940,0
20241122,171800,3121646400,9940,9940,9940,9940,0
20241122,171700,3121646400,9940,9940,9940,9940,0
20241122,171600,3121646400,9940,9940,9940,9940,0
20241122,171500,3121646400,9940,9940,9940,9940,0
20241122,171400,3121646400,9940,9940,9940,9940,0
20241122,171300,3121646400,9940,9940,9940,9940,4386
20241122,171200,3121646400,9940,9940,9940,9940,0
20241122,171100,3121646400,9940,9940,9940,9940,0
20241122,171000,3121646400,9940,9940,9940,9940,0
20241122,170900,3121646400,9940,9940,9940,9940,0
20241122,170800,3121646400,9940,9940,9940,9940,0
20241122,170700,3121646400,9940,9940,9940,9940,0
20241122,170600,3121646400,9940,9940,9940,9940,0
20241122,170500,3121646400,9940,9940,9940,9940,0
20241122,170400,3121646400,9940,9940,9940,9940,0
20241122,170300,3121646400,9940,9940,9940,9940,0
20241122,170200,3121646400,9940,9940,9940,9940,0
20241122,170100,3121646400,9940,9940,9940,9940,0
20241122,170000,3121646400,9940,9940,9940,9940,0
20241122,165900,3121646400,9940,9940,9940,9940,0
20241122,165800,3121646400,9940,9940,9940,9940,0
20241122,165700,3121646400,9940,9940,9940,9940,0
20241122,165600,3121646400,9940,9940,9940,9940,0
20241122,165500,3121646400,9940,9940,9940,9940,0
20241122,165400,3121646400,9940,9940,9940,9940,0
20241122,165300,3121646400,9940,9940,9940,9940,0
20241122,165200,3121646400,9940,9940,9940,9940,0
20241122,165100,3121646400,9940,9940,9940,9940,0
20241122,165000,3121646400,9940,9940,9940,9940,0
20241122,164900,3121646400,9940,9940,9940,9940,0
20241122,164800,3121646400,9940,9940,9940,9940,0
20241122,164700,3121646400,9940,9940,9940,9940,0
20241122,164600,3121646400,9940,9940,9940,9940,0
20241122,164500,3121646400,9940,9940,9940,9940,0
20241122,164400,3121646400,9940,9940,9940,9940,0
20241122,164300,3121646400,9940,9940,9940,9940,4386
20241122,164200,3121646400,9940,9940,9940,9940,0
20241122,164100,3121646400,9940,9940,9940,9940,0
20241122,164000,3121646400,9940,9940,9940,9940,0
20241122,163900,3121646400,9940,9940,9940,9940,0
20241122,163800,3121646400,9940,9940,9940,9940,0
20241122,163700,3121646400,9940,9940,9940,9940,0
20241122,163600,3121646400,9940,9940,9940,9940,0
20241122,163500,3121646400,9940,9940,9940,9940,0
20241122,163400,3121646400,9940,9940,9940,9940,0
20241122,163300,3121646400,9940,9940,9940,9940,0
20241122,163200,3121646400,9940,9940,9940,9940,0
20241122,163100,3121646400,9940,9940,9940,9940,0
20241122,163000,3121646400,9940,9940,9940,9940,0
20241122,162900,3121646400,9940,9940,9940,9940,0
20241122,162800,3121646400,9940,9940,9940,9940,0
20241122,162700,3121646400,9940,9940,9940,9940,0
20241122,162600,3121646400,9940,9940,9940,9940,0
20241122,162500,3121646400,9940,9940,9940,9940,0
20241122,162400,3121646400,9940,9940,9940,9940,0
20241122,162300,3121646400,9940,9940,9940,9940,0
20241122,162200,3121646400,9940,9940,9940,9940,0
20241122,162100,3121646400,9940,9940,9940,9940,0
20241122,162000,3121646400,9940,9940,9940,9940,0
20241122,161900,3121646400,9940,9940,9940,9940,0
20241122,161800,3121646400,9940,9940,9940,9940,0
20241122,161700,3121646400,9940,9940,9940,9940,0
20241122,161600,3121646400,9940,9940,9940,9940,0
20241122,161500,3121646400,9940,9940,9940,9940,0
20241122,161400,3121646400,9940,9940,9940,9940,0
20241122,161300,3121646400,9940,9940,9940,9940,4386
20241122,161200,3121646400,9940,9940,9940,9940,0
20241122,161100,3121646400,9940,9940,9940,9940,0
20241122,161000,3121646400,9940,9940,9940,9940,0
20241122,160900,3121646400,9940,9940,9940,9940,0
20241122,160800,3121646400,9940,9940,9940,9940,0
20241122,160700,3121646400,9940,9940,9940,9940,0
20241122,160600,3121646400,9940,9940,9940,9940,0
20241122,160500,3121646400,9940,9940,9940,9940,0
20241122,160400,3121646400,9940,9940,9940,9940,0
20241122,160300,3121646400,9940,9940,9940,9940,0
20241122,160200,3121646400,9940,9940,9940,9940,0
20241122,160100,3121646400,9940,9940,9940,9940,0
20241122,160000,3121646400,9940,9940,9940,9940,0
20241122,155900,3121646400,9940,9940,9940,9940,0
20241122,155800,3121646400,9940,9940,9940,9940,0
20241122,155700,3121646400,9940,9940,9940,9940,0
20241122,155600,3121646400,9940,9940,9940,9940,0
20241122,155500,3121646400,9940,9940,9940,9940,0
20241122,155400,3121646400,9940,9940,9940,9940,0
20241122,155300,3121646400,9940,9940,9940,9940,0
20241122,155200,3121646400,9940,9940,9940,9940,0
20241122,155100,3121646400,9940,9940,9940,9940,0
20241122,155000,3121646400,9940,9940,9940,9940,0
20241122,154900,3121646400,9940,9940,9940,9940,0
20241122,154800,3121646400,9940,9940,9940,9940,0
20241122,154700,3121646400,9940,9940,9940,9940,0
20241122,154600,3121646400,9940,9940,9940,9940,0
20241122,154500,3121646400,9940,9940,9940,9940,0
20241122,154400,3121646400,9940,9940,9940,9940,0
20241122,154300,3121646400,9940,9940,9940,9940,4386
20241122,154200,3121646400,9940,9940,9940,9940,0
20241122,154100,3121646400,9940,9940,9940,9940,0
20241122,154000,3121646400,9940,9940,9940,9940,0
20241122,153900,3121646400,9940,9940,9940,9940,0
20241122,153800,3121646400,9940,9940,9940,9940,0
20241122,153700,3121646400,9940,9940,9940,9940,0
20241122,153600,3121646400,9940,9940,9940,9940,0
20241122,153500,3121646400,9940,9940,9940,9940,0
20241122,153400,3121646400,9940,9940,9940,9940,0
20241122,153300,3121646400,9940,9940,9940,9940,0
20241122,153200,3121646400,9940,9940,9940,9940,0
20241122,153100,3121646400,9940,9940,9940,9940,0
20241122,153000,3121646400,9940,9940,9940,9940,4386
20241122,152900,3078049560,9950,9950,9950,9950,0
20241122,152800,3078049560,9950,9950,9950,9950,0
20241122,152700,3078049560,9950,9950,9950,9950,0
20241122,152600,3078049560,9950,9950,9950,9950,0
20241122,152500,3078049560,9950,9950,9950,9950,0
20241122,152400,3078049560,9950,9950,9950,9950,0
20241122,152300,3078049560,9950,9950,9950,9950,0
20241122,152200,3078049560,9950,9950,9950,9950,0
20241122,152100,3078049560,9950,9950,9950,9950,0
20241122,152000,3078049560,9950,9950,9950,9950,0
20241122,151900,3078049560,9950,9940,9950,9930,615
20241122,151800,3071936540,9950,9930,9950,9930,391
20241122,151700,3068052400,9940,9930,9940,9930,386
20241122,151600,3064217150,9940,9940,9950,9930,672
20241122,151500,3057537280,9940,9940,9950,9930,3407
20241122,151400,3023691560,9950,9950,9960,9940,898
20241122,151300,3014763910,9950,9950,9960,9950,327
20241122,151200,3011508260,9950,9950,9960,9940,830
20241122,151100,3003249260,9960,9960,9970,9950,1969
20241122,151000,2983652770,9970,9960,9970,9950,545
20241122,150900,2978224590,9950,9970,9970,9940,718
20241122,150800,2971076770,9970,9960,9970,9960,801
20241122,150700,2963093530,9960,9950,9960,9940,474
20241122,150600,2958377140,9960,9960,9970,9940,760
20241122,150500,2950807240,9960,9950,9960,9930,913
20241122,150400,2941728970,9960,9950,9960,9940,1052
20241122,150300,2931257570,9940,9950,9950,9940,609
20241122,150200,2925201240,9950,9940,9950,9940,367
20241122,150100,2921552220,9940,9950,9950,9940,107
20241122,150000,2920488590,9940,9940,9950,9940,23
20241122,145900,2920259900,9940,9940,9950,9940,107
20241122,145800,2919195320,9940,9950,9950,9940,169
20241122,145700,2917513930,9950,9950,9960,9950,320
20241122,145600,2914329880,9960,9960,9960,9960,1
20241122,145500,2914319920,9960,9940,9960,9940,146
20241122,145400,2912866130,9940,9950,9950,9940,342
20241122,145300,2909465470,9950,9950,9950,9940,1082
20241122,145200,2898699580,9950,9970,9970,9950,776
20241122,145100,2890969640,9970,9970,9980,9970,314
20241122,145000,2887839010,9970,9960,9970,9960,1063
20241122,144900,2877246020,9960,9970,9980,9960,265
20241122,144800,2874602910,9980,9970,9980,9970,212
20241122,144700,2872487200,9970,9970,9970,9970,78
20241122,144600,2871709540,9970,9970,9970,9970,618
20241122,144500,2865548080,9970,9970,9980,9970,118
20241122,144400,2864370510,9980,9960,9980,9960,40
20241122,144300,2863971730,9960,9970,9970,9960,17
20241122,144200,2863802300,9970,9960,9970,9960,82
20241122,144100,2862984850,9960,9960,9970,9960,112
20241122,144000,2861868280,9970,9970,9970,9970,425
20241122,143900,2857631030,9970,9970,9970,9970,683
20241122,143800,2850821520,9970,9970,9980,9970,23
20241122,143700,2850592160,9970,9950,9970,9950,185
20241122,143600,2848751370,9970,9970,9970,9970,188
20241122,143500,2846877010,9980,9980,9990,9980,305
20241122,143400,2843833060,9980,9950,9980,9950,100
20241122,143300,2842836430,9950,9960,9960,9950,328
20241122,143200,2839569560,9960,9970,9980,9960,122
20241122,143100,2838352670,9970,9960,9970,9960,289
20241122,143000,2835472360,9960,9970,9970,9960,58
20241122,142900,2834894470,9960,9960,9960,9960,1343
20241122,142800,2821518190,9970,9960,9970,9960,91
20241122,142700,2820611320,9960,9960,9970,9960,180
20241122,142600,2818817520,9970,9960,9970,9960,11
20241122,142500,2818707860,9970,9970,9970,9970,156
20241122,142400,2817152540,9970,9980,9980,9970,104
20241122,142300,2816114660,9970,9970,9970,9970,294
20241122,142200,2813183480,9970,9970,9980,9970,16
20241122,142100,2813023900,9970,9970,9970,9970,34
20241122,142000,2812684920,9970,9970,9980,9970,192
20241122,141900,2810769680,9970,9970,9980,9970,11
20241122,141800,2810659950,9970,9970,9980,9970,241
20241122,141700,2808257170,9960,9970,9970,9960,820
20241122,141600,2800081830,9970,9970,9980,9970,313
20241122,141500,2796961170,9970,9960,9980,9960,369
20241122,141400,2793282400,9970,9960,9970,9960,16
20241122,141300,2793122990,9970,9960,9970,9960,125
20241122,141200,2791876840,9970,9970,9970,9960,118
20241122,141100,2790700540,9980,9980,9980,9980,327
20241122,141000,2787437080,9980,9990,9990,9980,274
20241122,140900,2784702460,9990,9980,9990,9980,251
20241122,140800,2782196330,9990,9980,9990,9980,139
20241122,140700,2780808860,9980,9980,9980,9970,554
20241122,140600,2775280000,9980,9990,9990,9980,237
20241122,140500,2772913410,9990,10000,10000,9970,833
20241122,140400,2764591760,9990,9970,9990,9970,1092
20241122,140300,2753682780,9970,9960,9970,9960,6
20241122,140200,2753623010,9990,9970,9990,9960,1215
20241122,140100,2741492930,9960,9990,9990,9960,900
20241122,140000,2732513980,9990,9990,9990,9970,46
20241122,135900,2732054600,9980,9980,9990,9980,1279
20241122,135800,2719280890,9980,9980,9990,9980,38
20241122,135700,2718901450,9990,9990,9990,9980,378
20241122,135600,2715126050,9990,9990,9990,9970,725
20241122,135500,2707890430,9980,9980,9980,9960,705
20241122,135400,2700854670,9980,9980,9980,9980,7
20241122,135300,2700784810,9980,9970,9980,9970,392
20241122,135200,2696872770,9980,9970,9980,9970,188
20241122,135100,2694997400,9970,9960,9970,9960,19
20241122,135000,2694807980,9960,9950,9980,9950,326
20241122,134900,2691558880,9940,9950,9950,9940,450
20241122,134800,2687083870,9970,9950,9970,9940,847
20241122,134700,2678647250,9950,9940,9950,9940,499
20241122,134600,2673682250,9950,9960,9960,9950,9685
20241122,134500,2577222190,9960,9990,9990,9960,669
20241122,134400,2570555920,9960,9990,9990,9960,2967
20241122,134300,2540947500,9990,9990,9990,9980,9
20241122,134200,2540857650,9990,9990,9990,9980,237
20241122,134100,2538490060,9980,9980,9990,9980,383
20241122,134000,2534666230,9980,9980,9980,9970,178
20241122,133900,2532889800,9970,9960,9980,9960,519
20241122,133800,2527715350,9970,9960,9970,9960,884
20241122,133700,2518910640,9960,9960,9960,9950,802
20241122,133600,2510928860,9950,9950,9950,9950,6
20241122,133500,2510869160,9950,9960,9960,9950,3
20241122,133400,2510839290,9950,9940,9960,9940,458
20241122,133300,2506283390,9940,9950,9960,9940,815
20241122,133200,2498171620,9950,9960,9960,9950,260
20241122,133100,2495582030,9970,9960,9980,9960,250
20241122,133000,2493089090,9960,9960,9960,9960,1
20241122,132900,2493079130,9960,9980,9980,9960,325
20241122,132800,2489835780,9970,9990,9990,9970,106
20241122,132700,2488776960,10000,9990,10000,9970,591
20241122,132600,2482882360,9970,9970,9970,9970,2256
20241122,132500,2460390040,10000,10000,10000,9980,81
20241122,132400,2459580180,9990,10000,10000,9980,1068
20241122,132300,2448912860,9980,9990,10000,9980,1006
20241122,132200,2438867970,9990,9990,9990,9980,1084
20241122,132100,2428038890,9990,9970,9990,9970,1416
20241122,132000,2413906520,9980,9980,9980,9980,100
20241122,131900,2412908520,9980,9980,9980,9980,5
20241122,131800,2412858620,9970,9970,9980,9970,304
20241122,131700,2409827670,9970,9980,9980,9960,959
20241122,131600,2400265550,9970,9970,9970,9970,134
20241122,131500,2398929570,9970,9970,9980,9970,338
20241122,131400,2395559660,9950,9950,9950,9950,2444
20241122,131300,2371241860,9960,9970,9980,9960,2062
20241122,131200,2350692820,9980,9980,9980,9960,1368
20241122,131100,2337058750,9970,9970,9980,9970,501
20241122,131000,2332062790,9980,9980,9980,9970,455
20241122,130900,2327522230,9970,9980,9980,9960,19
20241122,130800,2327332800,9970,9970,9970,9970,242
20241122,130700,2324920060,9960,9960,9960,9960,3
20241122,130600,2324890180,9950,9980,9980,9950,107
20241122,130500,2323822500,9940,9970,9970,9920,4092
20241122,130400,2283156210,9980,9970,9980,9970,760
20241122,130300,2275575150,9970,9970,9970,9970,760
20241122,130200,2267997950,9970,9980,9980,9970,1190
20241122,130100,2256132030,9970,9970,9970,9960,565
20241122,130000,2250499130,9960,9970,9970,9960,268
20241122,125900,2247829180,9970,9960,9980,9950,239
20241122,125800,2245446240,9960,9960,9960,9960,171
20241122,125700,2243743080,9960,9950,9980,9950,508
20241122,125600,2238677220,9950,9980,9980,9950,190
20241122,125500,2236782990,9970,9960,9970,9960,75
20241122,125400,2236035260,9960,9940,9970,9930,2372
20241122,125300,2212455640,9950,9950,9950,9950,3688
20241122,125200,2175760040,9960,9960,9970,9960,116
20241122,125100,2174603680,9960,9970,9970,9960,462
20241122,125000,2170002060,9980,9970,9980,9970,100
20241122,124900,2169004960,9970,9970,9970,9960,79
20241122,124800,2168217380,9970,9970,9970,9970,100
20241122,124700,2167220380,9960,9960,9970,9960,632
20241122,124600,2160925500,9970,9960,9970,9960,217
20241122,124500,2158764070,9980,9960,9980,9960,104
20241122,124400,2157726170,9960,9970,9980,9960,244
20241122,124300,2155295620,9960,9960,9960,9960,1186
20241122,124200,2143483060,9970,9960,9990,9960,35
20241122,124100,2143134080,9960,9970,9980,9960,958
20241122,124000,2133583840,9980,9970,9990,9960,1039
20241122,123900,2123223870,9990,9980,9990,9970,179
20241122,123800,2121438290,9980,9980,9980,9980,126
20241122,123700,2120180810,9980,9990,9990,9980,704
20241122,123600,2113152900,9990,10000,10000,9990,65
20241122,123500,2112503490,9990,10000,10000,9990,478
20241122,123400,2107727270,10000,10000,10000,9990,1155
20241122,123300,2096182250,10000,10000,10000,10000,865
20241122,123200,2087532250,10010,10000,10010,10000,9
20241122,123100,2087442210,10000,10010,10010,10000,209
20241122,123000,2085351150,10010,10020,10020,10000,672
20241122,122900,2078629380,10010,10010,10010,10010,294
20241122,122800,2075686440,10010,10010,10010,10010,101
20241122,122700,2074675430,10010,10020,10020,10000,236
20241122,122600,2072312830,10020,10020,10020,10020,245
20241122,122500,2069857930,10020,10020,10020,10020,1759
20241122,122400,2052232750,10020,10020,10020,10010,166
20241122,122300,2050569500,10020,10010,10020,10010,915
20241122,122200,2041410240,10010,10010,10010,9990,487
20241122,122100,2036543350,10010,10010,10010,10010,26
20241122,122000,2036283090,10010,10010,10010,10000,125
20241122,121900,2035031940,10000,10010,10010,10000,413
20241122,121800,2030897870,10020,10000,10020,10000,610
20241122,121700,2024797050,9990,10000,10000,9990,186
20241122,121600,2022937850,10000,10000,10000,10000,5
20241122,121500,2022887850,10000,10000,10000,10000,369
20241122,121400,2019197850,10000,10010,10020,10000,331
20241122,121300,2015884490,10010,10000,10010,10000,310
20241122,121200,2012781410,10000,10000,10000,10000,6
20241122,121100,2012721410,10010,10010,10010,10010,15
20241122,121000,2012571260,10010,10010,10010,9990,508
20241122,120900,2007487210,10010,10000,10010,10000,1514
20241122,120800,1992332090,10000,10010,10010,10000,31
20241122,120700,1992021890,10010,9990,10010,9990,1613
20241122,120600,1975890690,10000,10000,10000,10000,504
20241122,120500,1970850690,10000,10000,10000,10000,5
20241122,120400,1970800690,10010,10000,10010,10000,11
20241122,120300,1970690630,10000,10000,10000,10000,207
20241122,120200,1968620630,10010,10000,10010,10000,107
20241122,120100,1967549620,10010,10010,10010,10010,7
20241122,120000,1967479550,10010,9980,10010,9980,319
20241122,115900,1964286510,10010,10010,10010,9980,315
20241122,115800,1961135210,9980,9980,9980,9980,0
20241122,115700,1961135210,9980,10020,10020,9980,189
20241122,115600,1959246360,10020,10000,10020,10000,1359
20241122,115500,1945653850,10000,10010,10010,9990,446
20241122,115400,1941193140,10010,10010,10010,10010,100
20241122,115300,1940192140,10000,10000,10010,10000,1322
20241122,115200,1926971680,10000,10010,10010,10000,523
20241122,115100,1921740630,10010,10010,10010,10000,167
20241122,115000,1920069960,10010,10000,10010,10000,149
20241122,114900,1918579520,10000,10000,10000,10000,353
20241122,114800,1915049520,10010,10010,10010,10000,467
20241122,114700,1910377980,10000,10010,10010,10000,44
20241122,114600,1909937600,10010,10010,10010,10000,847
20241122,114500,1901463310,9990,10000,10010,9960,891
20241122,114400,1892573140,10000,10000,10000,10000,131
20241122,114300,1891263140,10000,10000,10000,10000,109
20241122,114200,1890173140,10010,10010,10010,10010,53
20241122,114100,1889642610,10010,10000,10010,10000,302
20241122,114000,1886621610,10010,10010,10020,10000,1443
20241122,113900,1872176440,10020,10020,10020,10020,66
20241122,113800,1871515120,10020,10000,10020,10000,1127
20241122,113700,1860234320,9990,9980,9990,9980,1135
20241122,113600,1848906270,9990,9990,9990,9990,126
20241122,113500,1847647530,9970,9990,9990,9970,874
20241122,113400,1838917270,10000,10000,10010,10000,465
20241122,113300,1834265790,10000,9990,10000,9990,309
20241122,113200,1831175840,10000,10010,10010,10000,287
20241122,113100,1828305740,10010,10010,10010,10010,146
20241122,113000,1826844280,10000,10010,10010,10000,520
20241122,112900,1821640140,10010,10010,10010,10000,86
20241122,112800,1820780060,10010,10000,10010,10000,54
20241122,112700,1820239570,10010,10000,10010,10000,151
20241122,112600,1818728560,10000,10000,10000,10000,5
20241122,112500,1818678560,10020,10010,10020,10000,1220
20241122,112400,1806466470,10010,10010,10020,10000,1078
20241122,112300,1795675640,10000,10010,10010,10000,235
20241122,112200,1793323440,10010,10010,10020,10010,455
20241122,112100,1788768870,10010,10020,10020,10000,2460
20241122,112000,1764143530,10010,9990,10010,9990,1109
20241122,111900,1753045640,9950,9950,10000,9950,502
20241122,111800,1748032430,9950,9960,9990,9950,1307
20241122,111700,1735016730,9990,9980,9990,9980,1449
20241122,111600,1720541340,9990,9970,9990,9970,156
20241122,111500,1718985530,9960,9970,9970,9960,127
20241122,111400,1717719400,9980,9980,9980,9980,10
20241122,111300,1717619600,9990,9960,9990,9960,208
20241122,111200,1715543390,9970,9980,9980,9960,1785
20241122,111100,1697753350,9990,9990,9990,9990,250
20241122,111000,1695255850,9990,10010,10010,9990,787
20241122,110900,1687391720,9990,10000,10000,9990,495
20241122,110800,1682443480,10010,10000,10010,10000,35
20241122,110700,1682093180,10010,10010,10020,10010,777
20241122,110600,1674312310,10020,10000,10020,10000,298
20241122,110500,1671327960,10030,10010,10030,10010,57
20241122,110400,1670757350,10010,10020,10030,10010,716
20241122,110300,1663585930,10010,10020,10020,10010,217
20241122,110200,1661411670,10020,10020,10020,10020,0
20241122,110100,1661411670,10020,10020,10020,10010,133
20241122,110000,1660080280,10020,10020,10020,10020,28
20241122,105900,1659799720,10020,10020,10020,10020,189
20241122,105800,1657905940,10030,10010,10030,10010,38
20241122,105700,1657525220,10030,10000,10030,10000,117
20241122,105600,1656352880,10020,10020,10030,10020,289
20241122,105500,1653455850,10020,9990,10020,9990,208
20241122,105400,1651373820,10020,10010,10020,9980,1806
20241122,105300,1633287140,9980,9980,9980,9980,3055
20241122,105200,1602798240,9980,10010,10010,9980,102
20241122,105100,1601777280,9990,10000,10000,9990,1972
20241122,105000,1582076650,10010,9990,10010,9990,575
20241122,104900,1576330690,10000,9990,10010,9990,1119
20241122,104800,1565151730,9990,10010,10010,9990,1678
20241122,104700,1548368590,10030,10030,10030,10030,204
20241122,104600,1546322470,10030,10020,10030,10020,130
20241122,104500,1545018870,10020,10020,10020,10020,253
20241122,104400,1542483810,10020,10020,10020,10020,62
20241122,104300,1541862570,10020,10000,10020,9990,1387
20241122,104200,1527985260,10000,10000,10000,10000,53
20241122,104100,1527455260,10000,10000,10000,10000,234
20241122,104000,1525115260,10000,10000,10000,10000,168
20241122,103900,1523435260,10000,10010,10010,10000,91
20241122,103800,1522525160,10010,10020,10020,10010,323
20241122,103700,1519289460,10010,10020,10020,10010,250
20241122,103600,1516784960,10020,10000,10030,10000,2401
20241122,103500,1492757100,10000,10000,10000,10000,10
20241122,103400,1492657100,10000,9990,10000,9990,199
20241122,103300,1490668060,9980,9990,9990,9980,387
20241122,103200,1486801940,9990,9990,9990,9990,458
20241122,103100,1482226520,9990,10000,10000,9990,851
20241122,103000,1473723930,10000,10000,10000,10000,100
20241122,102900,1472723930,10010,10010,10020,10000,338
20241122,102800,1469339710,10010,10010,10020,10010,32
20241122,102700,1469019360,10020,10010,10020,10010,747
20241122,102600,1461538290,10020,10020,10020,10020,23
20241122,102500,1461307830,10020,10010,10020,10010,266
20241122,102400,1458642530,10010,10000,10020,10000,747
20241122,102300,1451165140,10000,9990,10010,9990,28
20241122,102200,1450885230,10000,10000,10000,10000,5
20241122,102100,1450835230,10010,10000,10010,10000,504
20241122,102000,1445790210,10010,10000,10010,10000,831
20241122,101900,1437474170,10010,10000,10010,10000,12
20241122,101800,1437354150,10000,10000,10000,9980,255
20241122,101700,1434806200,9990,10000,10010,9990,242
20241122,101600,1432387580,10010,10010,10010,9990,1303
20241122,101500,1419353650,10000,9990,10000,9990,1108
20241122,101400,1408276720,9990,9990,10000,9990,733
20241122,101300,1400953460,9990,9970,10000,9970,644
20241122,101200,1394523500,9970,9960,9970,9960,370
20241122,101100,1390838250,9960,9960,9960,9950,781
20241122,101000,1383061970,9960,9980,9980,9960,486
20241122,100900,1378217760,9970,9970,9980,9950,876
20241122,100800,1369490200,9970,9980,9980,9970,444
20241122,100700,1365062420,9980,9980,9980,9970,257
20241122,100600,1362497910,9980,9960,9980,9960,192
20241122,100500,1360583860,9960,9980,9980,9960,601
20241122,100400,1354594770,9980,9980,9980,9980,1
20241122,100300,1354584790,9980,10000,10000,9970,488
20241122,100200,1349716380,9970,10000,10000,9970,4210
20241122,100100,1307682270,10020,10020,10020,10020,32
20241122,100000,1307361630,10010,10050,10050,10000,2377
20241122,095900,1283590400,10010,10030,10050,10010,1500
20241122,095800,1268549640,10050,10040,10050,10030,1460
20241122,095700,1253896570,10050,10030,10060,10030,5376
20241122,095600,1199906350,10030,10030,10030,10030,115
20241122,095500,1198752900,10030,10020,10030,10000,1127
20241122,095400,1187478180,10030,10030,10040,10030,713
20241122,095300,1180326780,10020,10020,10020,10000,1432
20241122,095200,1165978320,10030,10010,10030,10000,1154
20241122,095100,1154419660,10000,9980,10000,9980,611
20241122,095000,1148309800,9990,10000,10000,9990,1335
20241122,094900,1134964510,10030,10010,10030,10010,626
20241122,094800,1128698230,10010,10030,10040,10010,934
20241122,094700,1119334860,10040,10030,10040,10030,647
20241122,094600,1112844930,10020,10020,10020,10020,994
20241122,094500,1102885050,10020,10030,10030,10020,565
20241122,094400,1097222720,10030,10020,10030,10020,184
20241122,094300,1095377440,10020,10030,10030,10010,1006
20241122,094200,1085297590,10030,10030,10030,10020,213
20241122,094100,1083161730,10030,10010,10030,10010,789
20241122,094000,1075259140,10020,10030,10040,9980,2852
20241122,093900,1046712000,10040,10020,10040,10020,781
20241122,093800,1038879400,10020,10030,10030,10010,1721
20241122,093700,1021649860,10010,10030,10030,10010,1242
20241122,093600,1009215110,10030,10020,10030,10010,1025
20241122,093500,998946780,10030,10020,10040,10000,665
20241122,093400,992286160,10020,10010,10020,9990,665
20241122,093300,985638060,10010,10010,10030,10000,824
20241122,093200,977394010,10040,10030,10040,10030,251
20241122,093100,974876320,10000,10030,10040,10000,857
20241122,093000,966288320,10030,10010,10030,10010,953
20241122,092900,956739490,10000,9990,10000,9990,903
20241122,092800,947712000,9970,9980,9990,9970,774
20241122,092700,939986480,9990,9990,9990,9990,480
20241122,092600,935191280,9990,9990,10000,9990,592
20241122,092500,929275160,9990,9970,10000,9970,368
20241122,092400,925598490,9970,10020,10020,9970,1175
20241122,092300,913860020,10020,10030,10030,10000,4515
20241122,092200,868654740,10030,10030,10040,10030,1255
20241122,092100,856063230,10050,10040,10050,10030,947
20241122,092000,846552380,10040,10030,10040,10020,2744
20241122,091900,819047820,10020,10050,10050,10020,2804
20241122,091800,790913730,10050,10040,10050,10030,1923
20241122,091700,771611680,10040,10040,10050,10030,944
20241122,091600,762139060,10030,10060,10060,10030,9102
20241122,091500,670821760,10060,10090,10090,10050,754
20241122,091400,663230950,10080,10060,10100,10050,7305
20241122,091300,589562880,10060,10040,10060,10040,2601
20241122,091200,563440790,10040,10030,10040,10010,1467
20241122,091100,548726260,10050,10060,10060,10020,4527
20241122,091000,503281400,10060,10090,10120,10060,4698
20241122,090900,455865650,10090,9970,10100,9960,18634
20241122,090800,268950310,9970,9910,9970,9880,5319
20241122,090700,216109470,9880,9950,9960,9880,2779
20241122,090600,188510750,9960,9950,9970,9940,2228
20241122,090500,166327050,9910,9920,9940,9910,3680
20241122,090400,129785650,9930,9880,9930,9880,3828
20241122,090300,91867250,9880,9850,9900,9840,2721
20241122,090200,64990230,9850,9850,9880,9810,4026
20241122,090100,25326120,9850,9840,9870,9840,903
20241122,090000,16428460,9830,9850,9850,9820,1668