KissMeData/003540/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,184000,529105170,16770,16770,16770,16770,1895
20241122,183900,529105170,16770,16770,16770,16770,0
20241122,183800,529105170,16770,16770,16770,16770,0
20241122,183700,529105170,16770,16770,16770,16770,0
20241122,183600,529105170,16770,16770,16770,16770,0
20241122,183500,529105170,16770,16770,16770,16770,0
20241122,183400,529105170,16770,16770,16770,16770,0
20241122,183300,529105170,16770,16770,16770,16770,0
20241122,183200,529105170,16770,16770,16770,16770,0
20241122,183100,529105170,16770,16770,16770,16770,0
20241122,183000,529105170,16770,16770,16770,16770,0
20241122,182900,529105170,16770,16770,16770,16770,0
20241122,182800,529105170,16770,16770,16770,16770,0
20241122,182700,529105170,16770,16770,16770,16770,0
20241122,182600,529105170,16770,16770,16770,16770,0
20241122,182500,529105170,16770,16770,16770,16770,0
20241122,182400,529105170,16770,16770,16770,16770,0
20241122,182300,529105170,16770,16770,16770,16770,0
20241122,182200,529105170,16770,16770,16770,16770,0
20241122,182100,529105170,16770,16770,16770,16770,0
20241122,182000,529105170,16770,16770,16770,16770,0
20241122,181900,529105170,16770,16770,16770,16770,0
20241122,181800,529105170,16770,16770,16770,16770,0
20241122,181700,529105170,16770,16770,16770,16770,0
20241122,181600,529105170,16770,16770,16770,16770,0
20241122,181500,529105170,16770,16770,16770,16770,0
20241122,181400,529105170,16770,16770,16770,16770,0
20241122,181300,529105170,16770,16770,16770,16770,0
20241122,181200,529105170,16770,16770,16770,16770,0
20241122,181100,529105170,16770,16770,16770,16770,0
20241122,181000,529105170,16770,16770,16770,16770,1895
20241122,180900,529105170,16770,16770,16770,16770,0
20241122,180800,529105170,16770,16770,16770,16770,0
20241122,180700,529105170,16770,16770,16770,16770,0
20241122,180600,529105170,16770,16770,16770,16770,0
20241122,180500,529105170,16770,16770,16770,16770,0
20241122,180400,529105170,16770,16770,16770,16770,0
20241122,180300,529105170,16770,16770,16770,16770,0
20241122,180200,529105170,16770,16770,16770,16770,0
20241122,180100,529105170,16770,16770,16770,16770,0
20241122,180000,529105170,16770,16770,16770,16770,0
20241122,175900,529105170,16770,16770,16770,16770,0
20241122,175800,529105170,16770,16770,16770,16770,0
20241122,175700,529105170,16770,16770,16770,16770,0
20241122,175600,529105170,16770,16770,16770,16770,0
20241122,175500,529105170,16770,16770,16770,16770,0
20241122,175400,529105170,16770,16770,16770,16770,0
20241122,175300,529105170,16770,16770,16770,16770,0
20241122,175200,529105170,16770,16770,16770,16770,0
20241122,175100,529105170,16770,16770,16770,16770,0
20241122,175000,529105170,16770,16770,16770,16770,0
20241122,174900,529105170,16770,16770,16770,16770,0
20241122,174800,529105170,16770,16770,16770,16770,0
20241122,174700,529105170,16770,16770,16770,16770,0
20241122,174600,529105170,16770,16770,16770,16770,0
20241122,174500,529105170,16770,16770,16770,16770,0
20241122,174400,529105170,16770,16770,16770,16770,0
20241122,174300,529105170,16770,16770,16770,16770,0
20241122,174200,529105170,16770,16770,16770,16770,0
20241122,174100,529105170,16770,16770,16770,16770,0
20241122,174000,529105170,16770,16770,16770,16770,1895
20241122,173900,529105170,16770,16770,16770,16770,0
20241122,173800,529105170,16770,16770,16770,16770,0
20241122,173700,529105170,16770,16770,16770,16770,0
20241122,173600,529105170,16770,16770,16770,16770,0
20241122,173500,529105170,16770,16770,16770,16770,0
20241122,173400,529105170,16770,16770,16770,16770,0
20241122,173300,529105170,16770,16770,16770,16770,0
20241122,173200,529105170,16770,16770,16770,16770,0
20241122,173100,529105170,16770,16770,16770,16770,0
20241122,173000,529105170,16770,16770,16770,16770,0
20241122,172900,529105170,16770,16770,16770,16770,0
20241122,172800,529105170,16770,16770,16770,16770,0
20241122,172700,529105170,16770,16770,16770,16770,0
20241122,172600,529105170,16770,16770,16770,16770,0
20241122,172500,529105170,16770,16770,16770,16770,0
20241122,172400,529105170,16770,16770,16770,16770,0
20241122,172300,529105170,16770,16770,16770,16770,0
20241122,172200,529105170,16770,16770,16770,16770,0
20241122,172100,529105170,16770,16770,16770,16770,0
20241122,172000,529105170,16770,16770,16770,16770,0
20241122,171900,529105170,16770,16770,16770,16770,0
20241122,171800,529105170,16770,16770,16770,16770,0
20241122,171700,529105170,16770,16770,16770,16770,0
20241122,171600,529105170,16770,16770,16770,16770,0
20241122,171500,529105170,16770,16770,16770,16770,0
20241122,171400,529105170,16770,16770,16770,16770,0
20241122,171300,529105170,16770,16770,16770,16770,0
20241122,171200,529105170,16770,16770,16770,16770,0
20241122,171100,529105170,16770,16770,16770,16770,0
20241122,171000,529105170,16770,16770,16770,16770,1895
20241122,170900,529105170,16770,16770,16770,16770,0
20241122,170800,529105170,16770,16770,16770,16770,0
20241122,170700,529105170,16770,16770,16770,16770,0
20241122,170600,529105170,16770,16770,16770,16770,0
20241122,170500,529105170,16770,16770,16770,16770,0
20241122,170400,529105170,16770,16770,16770,16770,0
20241122,170300,529105170,16770,16770,16770,16770,0
20241122,170200,529105170,16770,16770,16770,16770,0
20241122,170100,529105170,16770,16770,16770,16770,0
20241122,170000,529105170,16770,16770,16770,16770,0
20241122,165900,529105170,16770,16770,16770,16770,0
20241122,165800,529105170,16770,16770,16770,16770,0
20241122,165700,529105170,16770,16770,16770,16770,0
20241122,165600,529105170,16770,16770,16770,16770,0
20241122,165500,529105170,16770,16770,16770,16770,0
20241122,165400,529105170,16770,16770,16770,16770,0
20241122,165300,529105170,16770,16770,16770,16770,0
20241122,165200,529105170,16770,16770,16770,16770,0
20241122,165100,529105170,16770,16770,16770,16770,0
20241122,165000,529105170,16770,16770,16770,16770,0
20241122,164900,529105170,16770,16770,16770,16770,0
20241122,164800,529105170,16770,16770,16770,16770,0
20241122,164700,529105170,16770,16770,16770,16770,0
20241122,164600,529105170,16770,16770,16770,16770,0
20241122,164500,529105170,16770,16770,16770,16770,0
20241122,164400,529105170,16770,16770,16770,16770,0
20241122,164300,529105170,16770,16770,16770,16770,0
20241122,164200,529105170,16770,16770,16770,16770,0
20241122,164100,529105170,16770,16770,16770,16770,0
20241122,164000,529105170,16770,16770,16770,16770,1895
20241122,163900,529105170,16770,16770,16770,16770,0
20241122,163800,529105170,16770,16770,16770,16770,0
20241122,163700,529105170,16770,16770,16770,16770,0
20241122,163600,529105170,16770,16770,16770,16770,0
20241122,163500,529105170,16770,16770,16770,16770,0
20241122,163400,529105170,16770,16770,16770,16770,0
20241122,163300,529105170,16770,16770,16770,16770,0
20241122,163200,529105170,16770,16770,16770,16770,0
20241122,163100,529105170,16770,16770,16770,16770,0
20241122,163000,529105170,16770,16770,16770,16770,0
20241122,162900,529105170,16770,16770,16770,16770,0
20241122,162800,529105170,16770,16770,16770,16770,0
20241122,162700,529105170,16770,16770,16770,16770,0
20241122,162600,529105170,16770,16770,16770,16770,0
20241122,162500,529105170,16770,16770,16770,16770,0
20241122,162400,529105170,16770,16770,16770,16770,0
20241122,162300,529105170,16770,16770,16770,16770,0
20241122,162200,529105170,16770,16770,16770,16770,0
20241122,162100,529105170,16770,16770,16770,16770,0
20241122,162000,529105170,16770,16770,16770,16770,0
20241122,161900,529105170,16770,16770,16770,16770,0
20241122,161800,529105170,16770,16770,16770,16770,0
20241122,161700,529105170,16770,16770,16770,16770,0
20241122,161600,529105170,16770,16770,16770,16770,0
20241122,161500,529105170,16770,16770,16770,16770,0
20241122,161400,529105170,16770,16770,16770,16770,0
20241122,161300,529105170,16770,16770,16770,16770,0
20241122,161200,529105170,16770,16770,16770,16770,0
20241122,161100,529105170,16770,16770,16770,16770,0
20241122,161000,529105170,16770,16770,16770,16770,1895
20241122,160900,529105170,16770,16770,16770,16770,0
20241122,160800,529105170,16770,16770,16770,16770,0
20241122,160700,529105170,16770,16770,16770,16770,0
20241122,160600,529105170,16770,16770,16770,16770,0
20241122,160500,529105170,16770,16770,16770,16770,0
20241122,160400,529105170,16770,16770,16770,16770,0
20241122,160300,529105170,16770,16770,16770,16770,0
20241122,160200,529105170,16770,16770,16770,16770,0
20241122,160100,529105170,16770,16770,16770,16770,0
20241122,160000,529105170,16770,16770,16770,16770,0
20241122,155900,529105170,16770,16770,16770,16770,0
20241122,155800,529105170,16770,16770,16770,16770,0
20241122,155700,529105170,16770,16770,16770,16770,0
20241122,155600,529105170,16770,16770,16770,16770,0
20241122,155500,529105170,16770,16770,16770,16770,0
20241122,155400,529105170,16770,16770,16770,16770,0
20241122,155300,529105170,16770,16770,16770,16770,0
20241122,155200,529105170,16770,16770,16770,16770,0
20241122,155100,529105170,16770,16770,16770,16770,0
20241122,155000,529105170,16770,16770,16770,16770,0
20241122,154900,529105170,16770,16770,16770,16770,0
20241122,154800,529105170,16770,16770,16770,16770,0
20241122,154700,529105170,16770,16770,16770,16770,0
20241122,154600,529105170,16770,16770,16770,16770,0
20241122,154500,529105170,16770,16770,16770,16770,0
20241122,154400,529105170,16770,16770,16770,16770,0
20241122,154300,529105170,16770,16770,16770,16770,0
20241122,154200,529105170,16770,16770,16770,16770,0
20241122,154100,529105170,16770,16770,16770,16770,0
20241122,154000,529105170,16770,16770,16770,16770,1895
20241122,153900,529105170,16770,16770,16770,16770,0
20241122,153800,529105170,16770,16770,16770,16770,0
20241122,153700,529105170,16770,16770,16770,16770,0
20241122,153600,529105170,16770,16770,16770,16770,0
20241122,153500,529105170,16770,16770,16770,16770,0
20241122,153400,529105170,16770,16770,16770,16770,0
20241122,153300,529105170,16770,16770,16770,16770,0
20241122,153200,529105170,16770,16770,16770,16770,0
20241122,153100,529105170,16770,16770,16770,16770,0
20241122,153000,529105170,16770,16770,16770,16770,1895
20241122,152900,497326020,16770,16770,16770,16770,0
20241122,152800,497326020,16770,16770,16770,16770,0
20241122,152700,497326020,16770,16770,16770,16770,0
20241122,152600,497326020,16770,16770,16770,16770,0
20241122,152500,497326020,16770,16770,16770,16770,0
20241122,152400,497326020,16770,16770,16770,16770,0
20241122,152300,497326020,16770,16770,16770,16770,0
20241122,152200,497326020,16770,16770,16770,16770,0
20241122,152100,497326020,16770,16770,16770,16770,0
20241122,152000,497326020,16770,16770,16770,16770,0
20241122,151900,497326020,16770,16770,16770,16760,62
20241122,151800,496286690,16760,16770,16770,16760,31
20241122,151700,495767020,16770,16770,16770,16770,13
20241122,151600,495549010,16770,16770,16770,16770,13
20241122,151500,495331000,16770,16770,16770,16760,18
20241122,151400,495029150,16770,16770,16770,16760,42
20241122,151300,494324940,16760,16760,16760,16760,4
20241122,151200,494257900,16760,16770,16770,16760,51
20241122,151100,493402640,16760,16770,16770,16760,101
20241122,151000,491708880,16770,16760,16770,16760,158
20241122,150900,489059300,16760,16740,16760,16740,158
20241122,150800,486411990,16740,16740,16740,16740,38
20241122,150700,485775870,16750,16750,16750,16750,0
20241122,150600,485775870,16750,16750,16750,16750,0
20241122,150500,485775870,16750,16750,16750,16750,13
20241122,150400,485558120,16750,16740,16750,16740,27
20241122,150300,485106100,16740,16750,16750,16720,177
20241122,150200,482144660,16760,16760,16760,16760,1
20241122,150100,482127900,16760,16760,16760,16760,8
20241122,150000,481993820,16770,16750,16770,16750,92
20241122,145900,480451050,16750,16740,16750,16740,31
20241122,145800,479931810,16750,16750,16750,16750,2
20241122,145700,479898310,16750,16750,16750,16750,264
20241122,145600,475476310,16750,16750,16750,16750,81
20241122,145500,474119560,16750,16750,16750,16750,20
20241122,145400,473784560,16760,16760,16760,16760,0
20241122,145300,473784560,16760,16760,16760,16760,0
20241122,145200,473784560,16760,16760,16760,16760,12
20241122,145100,473583440,16760,16760,16760,16760,80
20241122,145000,472242640,16770,16770,16770,16770,0
20241122,144900,472242640,16770,16770,16770,16770,5
20241122,144800,472158790,16770,16770,16770,16770,42
20241122,144700,471454450,16760,16760,16760,16760,10
20241122,144600,471286850,16770,16780,16780,16770,350
20241122,144500,465417290,16780,16780,16780,16780,251
20241122,144400,461205510,16770,16770,16770,16770,20
20241122,144300,460870110,16780,16780,16780,16780,205
20241122,144200,457430210,16780,16780,16780,16780,0
20241122,144100,457430210,16780,16780,16780,16780,5
20241122,144000,457346310,16780,16780,16780,16780,0
20241122,143900,457346310,16780,16780,16780,16780,0
20241122,143800,457346310,16780,16780,16780,16780,5
20241122,143700,457262410,16770,16770,16770,16770,61
20241122,143600,456239440,16780,16770,16780,16770,110
20241122,143500,454394640,16780,16780,16780,16780,5
20241122,143400,454310740,16770,16770,16770,16770,100
20241122,143300,452633740,16780,16780,16780,16780,5
20241122,143200,452549840,16780,16780,16780,16780,0
20241122,143100,452549840,16780,16780,16780,16780,0
20241122,143000,452549840,16780,16780,16780,16780,0
20241122,142900,452549840,16780,16780,16780,16780,0
20241122,142800,452549840,16780,16770,16780,16770,46
20241122,142700,451778410,16770,16770,16770,16770,1
20241122,142600,451761640,16770,16770,16770,16770,2
20241122,142500,451728100,16770,16770,16770,16770,0
20241122,142400,451728100,16770,16770,16770,16770,112
20241122,142300,449849860,16780,16780,16780,16780,91
20241122,142200,448322880,16790,16790,16790,16790,297
20241122,142100,443336250,16780,16780,16780,16780,60
20241122,142000,442329450,16790,16790,16790,16790,61
20241122,141900,441305260,16790,16790,16790,16790,5
20241122,141800,441221310,16790,16790,16790,16790,0
20241122,141700,441221310,16790,16790,16790,16790,100
20241122,141600,439542310,16790,16790,16790,16790,3
20241122,141500,439491940,16790,16790,16790,16790,4
20241122,141400,439424780,16790,16780,16790,16780,15
20241122,141300,439173030,16790,16790,16790,16790,5
20241122,141200,439089080,16790,16790,16790,16790,5
20241122,141100,439005130,16780,16780,16780,16780,0
20241122,141000,439005130,16780,16780,16780,16780,0
20241122,140900,439005130,16780,16790,16790,16780,2
20241122,140800,438971560,16780,16780,16780,16780,27
20241122,140700,438518500,16780,16780,16780,16780,1
20241122,140600,438501720,16780,16780,16780,16780,0
20241122,140500,438501720,16780,16780,16780,16780,1
20241122,140400,438484940,16780,16780,16780,16780,119
20241122,140300,436488120,16790,16790,16790,16790,0
20241122,140200,436488120,16790,16790,16790,16790,0
20241122,140100,436488120,16790,16800,16800,16790,373
20241122,140000,430225400,16800,16790,16800,16790,7
20241122,135900,430107850,16790,16800,16800,16790,25
20241122,135800,429688050,16790,16790,16790,16790,10
20241122,135700,429520150,16790,16790,16790,16790,271
20241122,135600,424970060,16780,16780,16780,16780,0
20241122,135500,424970060,16780,16780,16780,16780,0
20241122,135400,424970060,16780,16780,16780,16780,2
20241122,135300,424936500,16780,16780,16780,16780,0
20241122,135200,424936500,16780,16770,16780,16770,268
20241122,135100,420441590,16770,16770,16770,16770,1
20241122,135000,420424820,16770,16770,16770,16770,0
20241122,134900,420424820,16770,16760,16770,16760,102
20241122,134800,418715280,16760,16760,16760,16760,0
20241122,134700,418715280,16760,16760,16760,16760,101
20241122,134600,417022520,16760,16760,16760,16760,58
20241122,134500,416050440,16760,16750,16760,16750,8
20241122,134400,415916370,16750,16750,16750,16750,20
20241122,134300,415581370,16760,16760,16760,16760,0
20241122,134200,415581370,16760,16760,16760,16760,1340
20241122,134100,393122970,16760,16760,16760,16760,0
20241122,134000,393122970,16760,16760,16760,16760,0
20241122,133900,393122970,16760,16760,16760,16760,0
20241122,133800,393122970,16760,16760,16760,16760,185
20241122,133700,390022370,16770,16770,16770,16770,0
20241122,133600,390022370,16770,16770,16770,16770,0
20241122,133500,390022370,16770,16770,16770,16770,0
20241122,133400,390022370,16770,16770,16770,16770,0
20241122,133300,390022370,16770,16760,16770,16760,96
20241122,133200,388413400,16760,16760,16760,16760,153
20241122,133100,385849120,16750,16750,16750,16750,418
20241122,133000,378847620,16750,16760,16760,16750,49
20241122,132900,378026680,16760,16770,16770,16760,15
20241122,132800,377775230,16770,16770,16770,16760,35
20241122,132700,377188550,16770,16770,16770,16770,0
20241122,132600,377188550,16770,16780,16780,16770,36
20241122,132500,376584780,16790,16790,16790,16790,0
20241122,132400,376584780,16790,16800,16800,16780,243
20241122,132300,372505350,16800,16810,16810,16800,85
20241122,132200,371076960,16810,16800,16810,16800,47
20241122,132100,370286970,16810,16800,16810,16800,80
20241122,132000,368942960,16800,16810,16810,16800,137
20241122,131900,366640970,16810,16810,16810,16810,94
20241122,131800,365060830,16810,16810,16810,16810,526
20241122,131700,356218770,16820,16820,16820,16810,82
20241122,131600,354839540,16820,16800,16820,16790,705
20241122,131500,342991460,16790,16800,16800,16790,118
20241122,131400,341009440,16800,16800,16800,16790,133
20241122,131300,338775120,16800,16800,16800,16800,100
20241122,131200,337095120,16800,16790,16800,16790,83
20241122,131100,335701150,16780,16780,16790,16760,48
20241122,131000,334895380,16780,16780,16790,16780,96
20241122,130900,333283700,16780,16770,16780,16770,727
20241122,130800,321090660,16770,16760,16770,16750,202
20241122,130700,317706170,16770,16740,16780,16740,2116
20241122,130600,282257920,16730,16730,16730,16730,180
20241122,130500,279246520,16720,16730,16730,16720,147
20241122,130400,276787480,16730,16730,16730,16730,80
20241122,130300,275449080,16730,16730,16730,16730,120
20241122,130200,273441480,16730,16730,16730,16730,5
20241122,130100,273357830,16730,16730,16730,16730,5
20241122,130000,273274180,16720,16720,16720,16720,10
20241122,125900,273106980,16730,16730,16730,16730,0
20241122,125800,273106980,16730,16730,16730,16730,5
20241122,125700,273023330,16730,16730,16730,16730,0
20241122,125600,273023330,16730,16730,16730,16730,0
20241122,125500,273023330,16730,16730,16730,16730,10
20241122,125400,272856030,16720,16720,16720,16720,0
20241122,125300,272856030,16720,16720,16720,16720,0
20241122,125200,272856030,16720,16720,16720,16720,31
20241122,125100,272337710,16720,16720,16720,16720,329
20241122,125000,266836830,16730,16730,16730,16730,3
20241122,124900,266786640,16720,16720,16720,16720,166
20241122,124800,264011120,16710,16710,16710,16710,60
20241122,124700,263008520,16720,16720,16720,16720,0
20241122,124600,263008520,16720,16720,16720,16720,5
20241122,124500,262924920,16720,16720,16720,16720,1
20241122,124400,262908200,16720,16720,16720,16720,0
20241122,124300,262908200,16720,16720,16720,16720,10
20241122,124200,262741000,16720,16720,16720,16720,0
20241122,124100,262741000,16720,16720,16720,16720,10
20241122,124000,262573800,16720,16720,16720,16720,0
20241122,123900,262573800,16720,16720,16720,16720,5
20241122,123800,262490200,16710,16720,16720,16710,115
20241122,123700,260568540,16720,16720,16720,16720,5
20241122,123600,260484940,16720,16720,16720,16720,0
20241122,123500,260484940,16720,16720,16720,16720,60
20241122,123400,259481740,16720,16720,16720,16720,4
20241122,123300,259414860,16720,16720,16720,16720,3
20241122,123200,259364700,16720,16720,16730,16720,38
20241122,123100,258729220,16720,16730,16730,16720,16
20241122,123000,258461650,16730,16730,16730,16730,0
20241122,122900,258461650,16730,16730,16730,16730,0
20241122,122800,258461650,16730,16730,16730,16730,5
20241122,122700,258378000,16720,16720,16720,16720,13
20241122,122600,258160640,16720,16720,16720,16720,0
20241122,122500,258160640,16720,16720,16720,16720,0
20241122,122400,258160640,16720,16730,16730,16720,323
20241122,122300,252757080,16730,16720,16730,16720,15
20241122,122200,252506230,16730,16730,16730,16730,0
20241122,122100,252506230,16730,16730,16730,16730,60
20241122,122000,251502430,16720,16730,16730,16720,30
20241122,121900,251000730,16730,16730,16730,16730,5
20241122,121800,250917080,16730,16730,16730,16730,0
20241122,121700,250917080,16730,16730,16730,16730,5
20241122,121600,250833430,16720,16720,16720,16720,19
20241122,121500,250515750,16720,16710,16720,16710,4
20241122,121400,250448880,16720,16720,16720,16720,0
20241122,121300,250448880,16720,16730,16730,16720,288
20241122,121200,245633390,16730,16720,16730,16720,11
20241122,121100,245449380,16730,16730,16730,16730,9
20241122,121000,245298810,16730,16730,16730,16730,0
20241122,120900,245298810,16730,16730,16730,16730,2
20241122,120800,245265350,16730,16730,16730,16730,0
20241122,120700,245265350,16730,16730,16730,16730,0
20241122,120600,245265350,16730,16730,16730,16730,51
20241122,120500,244412120,16730,16730,16730,16730,0
20241122,120400,244412120,16730,16730,16730,16730,25
20241122,120300,243993870,16730,16730,16730,16730,0
20241122,120200,243993870,16730,16720,16730,16720,308
20241122,120100,238844100,16720,16720,16720,16720,0
20241122,120000,238844100,16720,16720,16720,16720,0
20241122,115900,238844100,16720,16720,16720,16720,0
20241122,115800,238844100,16720,16720,16720,16720,0
20241122,115700,238844100,16720,16720,16720,16720,3
20241122,115600,238793940,16720,16720,16720,16720,25
20241122,115500,238375940,16730,16730,16730,16730,0
20241122,115400,238375940,16730,16720,16730,16720,47
20241122,115300,237589920,16720,16720,16720,16720,0
20241122,115200,237589920,16720,16720,16720,16720,101
20241122,115100,235901200,16720,16720,16720,16720,0
20241122,115000,235901200,16720,16720,16720,16720,11
20241122,114900,235717280,16720,16720,16720,16720,11
20241122,114800,235533360,16720,16720,16720,16720,12
20241122,114700,235332720,16720,16720,16720,16720,11
20241122,114600,235148800,16720,16720,16720,16720,0
20241122,114500,235148800,16720,16720,16720,16720,1
20241122,114400,235132080,16730,16730,16730,16730,0
20241122,114300,235132080,16730,16730,16730,16730,2
20241122,114200,235098620,16730,16730,16730,16730,0
20241122,114100,235098620,16730,16730,16730,16730,127
20241122,114000,232973910,16720,16720,16720,16720,0
20241122,113900,232973910,16720,16720,16720,16720,9
20241122,113800,232823430,16720,16720,16720,16720,0
20241122,113700,232823430,16720,16720,16720,16720,0
20241122,113600,232823430,16720,16720,16720,16720,9
20241122,113500,232672950,16720,16720,16720,16720,0
20241122,113400,232672950,16720,16720,16720,16720,0
20241122,113300,232672950,16720,16720,16720,16720,0
20241122,113200,232672950,16720,16720,16720,16720,0
20241122,113100,232672950,16720,16710,16720,16710,42
20241122,113000,231970780,16710,16710,16710,16710,0
20241122,112900,231970780,16710,16710,16710,16710,8
20241122,112800,231837100,16710,16710,16710,16710,0
20241122,112700,231837100,16710,16710,16710,16710,8
20241122,112600,231703420,16720,16720,16720,16720,0
20241122,112500,231703420,16720,16720,16720,16720,0
20241122,112400,231703420,16720,16720,16720,16720,0
20241122,112300,231703420,16720,16720,16720,16720,0
20241122,112200,231703420,16720,16720,16720,16720,0
20241122,112100,231703420,16720,16720,16720,16720,2
20241122,112000,231669980,16720,16710,16720,16710,91
20241122,111900,230148520,16710,16710,16710,16710,0
20241122,111800,230148520,16710,16710,16710,16710,166
20241122,111700,227374660,16710,16710,16710,16710,0
20241122,111600,227374660,16710,16710,16710,16710,54
20241122,111500,226472320,16710,16720,16720,16710,383
20241122,111400,220068660,16710,16710,16710,16710,0
20241122,111300,220068660,16710,16710,16710,16710,0
20241122,111200,220068660,16710,16710,16710,16710,13
20241122,111100,219851430,16710,16710,16710,16710,1
20241122,111000,219834720,16720,16720,16720,16720,0
20241122,110900,219834720,16720,16720,16720,16720,4
20241122,110800,219767840,16720,16710,16720,16710,304
20241122,110700,214687190,16700,16700,16700,16700,1
20241122,110600,214670490,16700,16700,16700,16700,0
20241122,110500,214670490,16700,16700,16700,16700,47
20241122,110400,213885590,16690,16690,16690,16690,12
20241122,110300,213685310,16690,16690,16690,16690,0
20241122,110200,213685310,16690,16690,16690,16690,0
20241122,110100,213685310,16690,16690,16690,16690,4
20241122,110000,213618550,16690,16690,16690,16690,5
20241122,105900,213535100,16690,16690,16690,16690,7
20241122,105800,213418270,16700,16700,16700,16700,9
20241122,105700,213267970,16690,16690,16690,16690,13
20241122,105600,213051000,16700,16700,16700,16700,0
20241122,105500,213051000,16700,16700,16700,16700,0
20241122,105400,213051000,16700,16700,16700,16690,17
20241122,105300,212767230,16690,16690,16690,16690,5
20241122,105200,212683780,16690,16690,16690,16690,0
20241122,105100,212683780,16690,16690,16690,16690,0
20241122,105000,212683780,16690,16690,16690,16690,17
20241122,104900,212400050,16700,16700,16700,16700,76
20241122,104800,211130850,16700,16700,16700,16700,0
20241122,104700,211130850,16700,16700,16700,16700,0
20241122,104600,211130850,16700,16700,16700,16700,2
20241122,104500,211097450,16700,16700,16700,16700,33
20241122,104400,210546350,16700,16700,16700,16700,11
20241122,104300,210362650,16700,16700,16700,16700,0
20241122,104200,210362650,16700,16700,16700,16700,0
20241122,104100,210362650,16700,16700,16700,16700,0
20241122,104000,210362650,16700,16700,16700,16700,115
20241122,103900,208442150,16700,16700,16700,16700,1
20241122,103800,208425450,16700,16710,16710,16700,1199
20241122,103700,188392140,16710,16710,16710,16710,2
20241122,103600,188358720,16710,16710,16710,16710,0
20241122,103500,188358720,16710,16710,16710,16710,50
20241122,103400,187523220,16710,16710,16710,16700,24
20241122,103300,187122310,16700,16700,16700,16700,0
20241122,103200,187122310,16700,16700,16700,16700,0
20241122,103100,187122310,16700,16700,16700,16700,0
20241122,103000,187122310,16700,16700,16700,16700,100
20241122,102900,185452310,16700,16700,16700,16700,50
20241122,102800,184617310,16700,16700,16700,16700,10
20241122,102700,184450310,16700,16700,16700,16700,0
20241122,102600,184450310,16700,16700,16700,16700,0
20241122,102500,184450310,16700,16700,16700,16700,100
20241122,102400,182780310,16700,16670,16700,16670,114
20241122,102300,180878060,16670,16670,16670,16670,0
20241122,102200,180878060,16670,16670,16670,16670,1
20241122,102100,180861390,16670,16680,16680,16670,14
20241122,102000,180628000,16680,16680,16680,16680,1
20241122,101900,180611320,16670,16670,16670,16670,0
20241122,101800,180611320,16670,16670,16670,16670,1
20241122,101700,180594650,16680,16680,16680,16680,51
20241122,101600,179743970,16680,16660,16680,16660,350
20241122,101500,173909950,16660,16660,16660,16660,3
20241122,101400,173859970,16650,16650,16650,16650,0
20241122,101300,173859970,16650,16650,16650,16650,15
20241122,101200,173610220,16650,16650,16650,16650,0
20241122,101100,173610220,16650,16660,16660,16650,395
20241122,101000,167032270,16660,16660,16660,16650,611
20241122,100900,156858280,16660,16660,16660,16660,3
20241122,100800,156808300,16660,16660,16670,16660,215
20241122,100700,153226390,16660,16660,16660,16650,621
20241122,100600,142880560,16660,16660,16660,16660,7
20241122,100500,142763940,16670,16670,16670,16670,3
20241122,100400,142713930,16670,16670,16670,16670,18
20241122,100300,142413870,16670,16670,16670,16670,0
20241122,100200,142413870,16670,16690,16690,16650,2239
20241122,100100,105114830,16690,16690,16690,16690,10
20241122,100000,104947930,16700,16680,16700,16680,76
20241122,095900,103679580,16670,16670,16670,16670,156
20241122,095800,101079060,16670,16680,16680,16670,7
20241122,095700,100962360,16680,16680,16680,16680,0
20241122,095600,100962360,16680,16680,16680,16680,0
20241122,095500,100962360,16680,16680,16680,16680,0
20241122,095400,100962360,16680,16680,16680,16680,0
20241122,095300,100962360,16680,16680,16680,16680,148
20241122,095200,98493720,16680,16680,16680,16680,1
20241122,095100,98477040,16680,16680,16690,16680,35
20241122,095000,97892990,16680,16680,16680,16680,12
20241122,094900,97692830,16680,16690,16690,16680,20
20241122,094800,97359150,16690,16690,16690,16690,1
20241122,094700,97342460,16680,16680,16680,16680,0
20241122,094600,97342460,16680,16690,16690,16680,197
20241122,094500,94054630,16700,16700,16700,16700,1
20241122,094400,94037930,16690,16690,16690,16690,10
20241122,094300,93871030,16690,16690,16690,16690,0
20241122,094200,93871030,16690,16690,16690,16690,11
20241122,094100,93687440,16700,16700,16700,16700,13
20241122,094000,93470340,16700,16690,16700,16690,13
20241122,093900,93253350,16690,16690,16700,16680,146
20241122,093800,90816900,16690,16690,16690,16690,951
20241122,093700,74944710,16700,16710,16710,16700,496
20241122,093600,66659830,16710,16710,16720,16710,5
20241122,093500,66576270,16710,16710,16710,16710,93
20241122,093400,65022240,16710,16720,16720,16710,25
20241122,093300,64604300,16720,16720,16720,16720,1
20241122,093200,64587580,16710,16710,16710,16710,11
20241122,093100,64403770,16710,16700,16710,16700,23
20241122,093000,64019580,16700,16700,16700,16700,7
20241122,092900,63902680,16700,16700,16700,16700,6
20241122,092800,63802480,16710,16710,16710,16710,25
20241122,092700,63384730,16710,16710,16710,16710,6
20241122,092600,63284470,16710,16710,16710,16710,15
20241122,092500,63033820,16710,16700,16710,16700,9
20241122,092400,62883490,16700,16700,16700,16700,18
20241122,092300,62582890,16700,16700,16700,16700,14
20241122,092200,62349090,16710,16700,16710,16700,765
20241122,092100,49573500,16710,16710,16710,16710,508
20241122,092000,41084820,16720,16720,16720,16720,15
20241122,091900,40834020,16720,16720,16720,16720,38
20241122,091800,40198660,16700,16700,16700,16700,0
20241122,091700,40198660,16700,16750,16750,16700,11
20241122,091600,40014910,16710,16690,16760,16690,604
20241122,091500,29902830,16680,16680,16690,16680,8
20241122,091400,29769370,16670,16700,16700,16670,217
20241122,091300,26148720,16710,16710,16710,16710,0
20241122,091200,26148720,16710,16710,16710,16710,0
20241122,091100,26148720,16710,16710,16710,16710,0
20241122,091000,26148720,16710,16710,16710,16710,2
20241122,090900,26115300,16700,16710,16710,16700,75
20241122,090800,24862080,16710,16730,16730,16710,30
20241122,090700,24360570,16720,16720,16720,16720,1
20241122,090600,24343850,16720,16720,16730,16720,119
20241122,090500,22354070,16710,16720,16720,16710,20
20241122,090400,22019860,16720,16720,16720,16710,7
20241122,090300,21902840,16730,16690,16730,16690,51
20241122,090200,21050590,16680,16650,16680,16650,338
20241122,090100,15420150,16650,16650,16650,16650,53
20241122,090000,14537700,16620,16660,16660,16620,873