KissMeData/002810/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,183800,134134870,13000,13000,13000,13000,190
20241126,183700,134134870,13000,13000,13000,13000,0
20241126,183600,134134870,13000,13000,13000,13000,0
20241126,183500,134134870,13000,13000,13000,13000,0
20241126,183400,134134870,13000,13000,13000,13000,0
20241126,183300,134134870,13000,13000,13000,13000,0
20241126,183200,134134870,13000,13000,13000,13000,0
20241126,183100,134134870,13000,13000,13000,13000,0
20241126,183000,134134870,13000,13000,13000,13000,0
20241126,182900,134134870,13000,13000,13000,13000,0
20241126,182800,134134870,13000,13000,13000,13000,0
20241126,182700,134134870,13000,13000,13000,13000,0
20241126,182600,134134870,13000,13000,13000,13000,0
20241126,182500,134134870,13000,13000,13000,13000,0
20241126,182400,134134870,13000,13000,13000,13000,0
20241126,182300,134134870,13000,13000,13000,13000,0
20241126,182200,134134870,13000,13000,13000,13000,0
20241126,182100,134134870,13000,13000,13000,13000,0
20241126,182000,134134870,13000,13000,13000,13000,0
20241126,181900,134134870,13000,13000,13000,13000,0
20241126,181800,134134870,13000,13000,13000,13000,0
20241126,181700,134134870,13000,13000,13000,13000,0
20241126,181600,134134870,13000,13000,13000,13000,0
20241126,181500,134134870,13000,13000,13000,13000,0
20241126,181400,134134870,13000,13000,13000,13000,0
20241126,181300,134134870,13000,13000,13000,13000,0
20241126,181200,134134870,13000,13000,13000,13000,0
20241126,181100,134134870,13000,13000,13000,13000,0
20241126,181000,134134870,13000,13000,13000,13000,0
20241126,180900,134134870,13000,13000,13000,13000,0
20241126,180800,134134870,13000,13000,13000,13000,190
20241126,180700,134134870,13000,13000,13000,13000,0
20241126,180600,134134870,13000,13000,13000,13000,0
20241126,180500,134134870,13000,13000,13000,13000,0
20241126,180400,134134870,13000,13000,13000,13000,0
20241126,180300,134134870,13000,13000,13000,13000,0
20241126,180200,134134870,13000,13000,13000,13000,0
20241126,180100,134134870,13000,13000,13000,13000,0
20241126,180000,134134870,13000,13000,13000,13000,0
20241126,175900,134134870,13000,13000,13000,13000,0
20241126,175800,134134870,13000,13000,13000,13000,0
20241126,175700,134134870,13000,13000,13000,13000,0
20241126,175600,134134870,13000,13000,13000,13000,0
20241126,175500,134134870,13000,13000,13000,13000,0
20241126,175400,134134870,13000,13000,13000,13000,0
20241126,175300,134134870,13000,13000,13000,13000,0
20241126,175200,134134870,13000,13000,13000,13000,0
20241126,175100,134134870,13000,13000,13000,13000,0
20241126,175000,134134870,13000,13000,13000,13000,0
20241126,174900,134134870,13000,13000,13000,13000,0
20241126,174800,134134870,13000,13000,13000,13000,0
20241126,174700,134134870,13000,13000,13000,13000,0
20241126,174600,134134870,13000,13000,13000,13000,0
20241126,174500,134134870,13000,13000,13000,13000,0
20241126,174400,134134870,13000,13000,13000,13000,0
20241126,174300,134134870,13000,13000,13000,13000,0
20241126,174200,134134870,13000,13000,13000,13000,0
20241126,174100,134134870,13000,13000,13000,13000,0
20241126,174000,134134870,13000,13000,13000,13000,0
20241126,173900,134134870,13000,13000,13000,13000,0
20241126,173800,134134870,13000,13000,13000,13000,190
20241126,173700,134134870,13000,13000,13000,13000,0
20241126,173600,134134870,13000,13000,13000,13000,0
20241126,173500,134134870,13000,13000,13000,13000,0
20241126,173400,134134870,13000,13000,13000,13000,0
20241126,173300,134134870,13000,13000,13000,13000,0
20241126,173200,134134870,13000,13000,13000,13000,0
20241126,173100,134134870,13000,13000,13000,13000,0
20241126,173000,134134870,13000,13000,13000,13000,0
20241126,172900,134134870,13000,13000,13000,13000,0
20241126,172800,134134870,13000,13000,13000,13000,0
20241126,172700,134134870,13000,13000,13000,13000,0
20241126,172600,134134870,13000,13000,13000,13000,0
20241126,172500,134134870,13000,13000,13000,13000,0
20241126,172400,134134870,13000,13000,13000,13000,0
20241126,172300,134134870,13000,13000,13000,13000,0
20241126,172200,134134870,13000,13000,13000,13000,0
20241126,172100,134134870,13000,13000,13000,13000,0
20241126,172000,134134870,13000,13000,13000,13000,0
20241126,171900,134134870,13000,13000,13000,13000,0
20241126,171800,134134870,13000,13000,13000,13000,0
20241126,171700,134134870,13000,13000,13000,13000,0
20241126,171600,134134870,13000,13000,13000,13000,0
20241126,171500,134134870,13000,13000,13000,13000,0
20241126,171400,134134870,13000,13000,13000,13000,0
20241126,171300,134134870,13000,13000,13000,13000,0
20241126,171200,134134870,13000,13000,13000,13000,0
20241126,171100,134134870,13000,13000,13000,13000,0
20241126,171000,134134870,13000,13000,13000,13000,0
20241126,170900,134134870,13000,13000,13000,13000,0
20241126,170800,134134870,13000,13000,13000,13000,190
20241126,170700,134134870,13000,13000,13000,13000,0
20241126,170600,134134870,13000,13000,13000,13000,0
20241126,170500,134134870,13000,13000,13000,13000,0
20241126,170400,134134870,13000,13000,13000,13000,0
20241126,170300,134134870,13000,13000,13000,13000,0
20241126,170200,134134870,13000,13000,13000,13000,0
20241126,170100,134134870,13000,13000,13000,13000,0
20241126,170000,134134870,13000,13000,13000,13000,0
20241126,165900,134134870,13000,13000,13000,13000,0
20241126,165800,134134870,13000,13000,13000,13000,0
20241126,165700,134134870,13000,13000,13000,13000,0
20241126,165600,134134870,13000,13000,13000,13000,0
20241126,165500,134134870,13000,13000,13000,13000,0
20241126,165400,134134870,13000,13000,13000,13000,0
20241126,165300,134134870,13000,13000,13000,13000,0
20241126,165200,134134870,13000,13000,13000,13000,0
20241126,165100,134134870,13000,13000,13000,13000,0
20241126,165000,134134870,13000,13000,13000,13000,0
20241126,164900,134134870,13000,13000,13000,13000,0
20241126,164800,134134870,13000,13000,13000,13000,0
20241126,164700,134134870,13000,13000,13000,13000,0
20241126,164600,134134870,13000,13000,13000,13000,0
20241126,164500,134134870,13000,13000,13000,13000,0
20241126,164400,134134870,13000,13000,13000,13000,0
20241126,164300,134134870,13000,13000,13000,13000,0
20241126,164200,134134870,13000,13000,13000,13000,0
20241126,164100,134134870,13000,13000,13000,13000,0
20241126,164000,134134870,13000,13000,13000,13000,0
20241126,163900,134134870,13000,13000,13000,13000,0
20241126,163800,134134870,13000,13000,13000,13000,190
20241126,163700,134134870,13000,13000,13000,13000,0
20241126,163600,134134870,13000,13000,13000,13000,0
20241126,163500,134134870,13000,13000,13000,13000,0
20241126,163400,134134870,13000,13000,13000,13000,0
20241126,163300,134134870,13000,13000,13000,13000,0
20241126,163200,134134870,13000,13000,13000,13000,0
20241126,163100,134134870,13000,13000,13000,13000,0
20241126,163000,134134870,13000,13000,13000,13000,0
20241126,162900,134134870,13000,13000,13000,13000,0
20241126,162800,134134870,13000,13000,13000,13000,0
20241126,162700,134134870,13000,13000,13000,13000,0
20241126,162600,134134870,13000,13000,13000,13000,0
20241126,162500,134134870,13000,13000,13000,13000,0
20241126,162400,134134870,13000,13000,13000,13000,0
20241126,162300,134134870,13000,13000,13000,13000,0
20241126,162200,134134870,13000,13000,13000,13000,0
20241126,162100,134134870,13000,13000,13000,13000,0
20241126,162000,134134870,13000,13000,13000,13000,0
20241126,161900,134134870,13000,13000,13000,13000,0
20241126,161800,134134870,13000,13000,13000,13000,0
20241126,161700,134134870,13000,13000,13000,13000,0
20241126,161600,134134870,13000,13000,13000,13000,0
20241126,161500,134134870,13000,13000,13000,13000,0
20241126,161400,134134870,13000,13000,13000,13000,0
20241126,161300,134134870,13000,13000,13000,13000,0
20241126,161200,134134870,13000,13000,13000,13000,0
20241126,161100,134134870,13000,13000,13000,13000,0
20241126,161000,134134870,13000,13000,13000,13000,0
20241126,160900,134134870,13000,13000,13000,13000,0
20241126,160800,134134870,13000,13000,13000,13000,190
20241126,160700,134134870,13000,13000,13000,13000,0
20241126,160600,134134870,13000,13000,13000,13000,0
20241126,160500,134134870,13000,13000,13000,13000,0
20241126,160400,134134870,13000,13000,13000,13000,0
20241126,160300,134134870,13000,13000,13000,13000,0
20241126,160200,134134870,13000,13000,13000,13000,0
20241126,160100,134134870,13000,13000,13000,13000,0
20241126,160000,134134870,13000,13000,13000,13000,0
20241126,155900,134134870,13000,13000,13000,13000,0
20241126,155800,134134870,13000,13000,13000,13000,0
20241126,155700,134134870,13000,13000,13000,13000,0
20241126,155600,134134870,13000,13000,13000,13000,0
20241126,155500,134134870,13000,13000,13000,13000,0
20241126,155400,134134870,13000,13000,13000,13000,0
20241126,155300,134134870,13000,13000,13000,13000,0
20241126,155200,134134870,13000,13000,13000,13000,0
20241126,155100,134134870,13000,13000,13000,13000,0
20241126,155000,134134870,13000,13000,13000,13000,0
20241126,154900,134134870,13000,13000,13000,13000,0
20241126,154800,134134870,13000,13000,13000,13000,0
20241126,154700,134134870,13000,13000,13000,13000,0
20241126,154600,134134870,13000,13000,13000,13000,0
20241126,154500,134134870,13000,13000,13000,13000,0
20241126,154400,134134870,13000,13000,13000,13000,0
20241126,154300,134134870,13000,13000,13000,13000,0
20241126,154200,134134870,13000,13000,13000,13000,0
20241126,154100,134134870,13000,13000,13000,13000,0
20241126,154000,134134870,13000,13000,13000,13000,0
20241126,153900,134134870,13000,13000,13000,13000,0
20241126,153800,134134870,13000,13000,13000,13000,190
20241126,153700,134134870,13000,13000,13000,13000,0
20241126,153600,134134870,13000,13000,13000,13000,0
20241126,153500,134134870,13000,13000,13000,13000,0
20241126,153400,134134870,13000,13000,13000,13000,0
20241126,153300,134134870,13000,13000,13000,13000,0
20241126,153200,134134870,13000,13000,13000,13000,0
20241126,153100,134134870,13000,13000,13000,13000,0
20241126,153000,134134870,13000,13000,13000,13000,190
20241126,152900,131664870,13050,13050,13050,13050,0
20241126,152800,131664870,13050,13050,13050,13050,0
20241126,152700,131664870,13050,13050,13050,13050,0
20241126,152600,131664870,13050,13050,13050,13050,0
20241126,152500,131664870,13050,13050,13050,13050,0
20241126,152400,131664870,13050,13050,13050,13050,0
20241126,152300,131664870,13050,13050,13050,13050,0
20241126,152200,131664870,13050,13050,13050,13050,0
20241126,152100,131664870,13050,13050,13050,13050,0
20241126,152000,131664870,13050,13050,13050,13050,0
20241126,151900,131664870,13050,13050,13050,13050,0
20241126,151800,131664870,13050,13050,13050,13050,0
20241126,151700,131664870,13050,13050,13050,13050,0
20241126,151600,131664870,13050,13020,13050,13020,30
20241126,151500,131273430,13020,13020,13020,13020,9
20241126,151400,131156250,13020,13020,13020,13020,0
20241126,151300,131156250,13020,13020,13020,13020,0
20241126,151200,131156250,13020,13020,13020,13020,0
20241126,151100,131156250,13020,13020,13020,13020,1
20241126,151000,131143230,13030,13030,13030,13030,1
20241126,150900,131130200,13030,13000,13030,13000,217
20241126,150800,128303310,13000,13000,13000,13000,10
20241126,150700,128173310,13000,13000,13000,13000,12
20241126,150600,128017310,13000,13000,13000,13000,6
20241126,150500,127939310,13000,13010,13010,13000,9
20241126,150400,127822250,13010,13010,13010,13010,8
20241126,150300,127718170,13010,13010,13010,13010,9
20241126,150200,127601080,13020,13010,13020,13010,9
20241126,150100,127483930,13030,13010,13090,13010,48
20241126,150000,126857970,13010,13010,13010,13010,6
20241126,145900,126779910,13010,13010,13010,13010,8
20241126,145800,126675830,13020,13020,13020,13020,3
20241126,145700,126636770,13010,13010,13010,13000,16
20241126,145600,126428640,13000,13000,13010,13000,12
20241126,145500,126272620,13010,13010,13010,13010,1
20241126,145400,126259610,13010,13000,13010,13000,13
20241126,145300,126090600,13010,13000,13010,13000,8
20241126,145200,125986580,13000,13000,13000,13000,11
20241126,145100,125843580,13000,13000,13010,13000,10
20241126,145000,125713550,13000,13010,13010,13000,10
20241126,144900,125583530,13000,13000,13000,13000,3
20241126,144800,125544530,13000,13000,13010,13000,13
20241126,144700,125375500,13000,13000,13010,13000,8
20241126,144600,125271480,13000,13010,13010,13000,21
20241126,144500,124998300,13010,13020,13020,13010,6
20241126,144400,124920220,13020,13020,13020,13020,3
20241126,144300,124881160,13010,13010,13010,13010,3
20241126,144200,124842130,13020,13040,13040,13020,59
20241126,144100,124073890,13050,13050,13050,13050,6
20241126,144000,123995590,13060,13050,13060,13050,9
20241126,143900,123878110,13050,13060,13060,13050,19
20241126,143800,123630140,13050,13050,13050,13050,6
20241126,143700,123551840,13050,13050,13060,13050,14
20241126,143600,123369120,13050,13050,13060,13050,10
20241126,143500,123238590,13050,13050,13050,13050,10
20241126,143400,123108090,13060,13050,13060,13050,5
20241126,143300,123042820,13050,13060,13060,13050,8
20241126,143200,122938400,13070,13050,13070,13050,13
20241126,143100,122768590,13050,13050,13060,13050,15
20241126,143000,122572810,13050,13050,13050,13050,6
20241126,142900,122494510,13060,13050,13060,13050,12
20241126,142800,122337890,13050,13060,13060,13050,6
20241126,142700,122259560,13050,13060,13060,13050,13
20241126,142600,122089810,13070,13060,13070,13060,6
20241126,142500,122011430,13060,13070,13070,13060,5
20241126,142400,121946110,13060,13070,13070,13060,9
20241126,142300,121828560,13070,13060,13070,13060,6
20241126,142200,121750180,13060,13080,13080,13060,9
20241126,142100,121632590,13070,13070,13070,13070,9
20241126,142000,121514960,13080,13080,13090,13080,8
20241126,141900,121410290,13080,13090,13090,13080,8
20241126,141800,121305630,13080,13080,13080,13080,14
20241126,141700,121122510,13080,13070,13090,13070,13
20241126,141600,120952490,13070,13070,13070,13070,9
20241126,141500,120834860,13080,13070,13080,13070,10
20241126,141400,120704130,13070,13080,13080,13070,11
20241126,141300,120560340,13070,13070,13070,13070,7
20241126,141200,120468850,13070,13070,13080,13070,14
20241126,141100,120285850,13070,13080,13080,13070,10
20241126,141000,120155120,13070,13070,13070,13070,14
20241126,140900,119972140,13070,13070,13080,13070,8
20241126,140800,119867560,13070,13080,13080,13070,7
20241126,140700,119776040,13070,13070,13070,13070,8
20241126,140600,119671480,13070,13080,13080,13070,5
20241126,140500,119606110,13070,13090,13090,13070,14
20241126,140400,119423090,13070,13070,13080,13070,16
20241126,140300,119213910,13070,13080,13080,13070,12
20241126,140200,119057040,13080,13080,13080,13080,2
20241126,140100,119030880,13080,13060,13080,13060,19
20241126,140000,118782630,13070,13060,13070,13060,6
20241126,135900,118704240,13060,13060,13060,13060,10
20241126,135800,118573640,13070,13070,13080,13070,10
20241126,135700,118442910,13060,13060,13070,13060,13
20241126,135600,118273110,13090,13090,13090,13090,0
20241126,135500,118273110,13090,13060,13090,13060,19
20241126,135400,118024770,13070,13070,13070,13070,2
20241126,135300,117998630,13080,13060,13080,13060,15
20241126,135200,117802610,13070,13080,13080,13070,3
20241126,135100,117763380,13090,13080,13090,13080,8
20241126,135000,117658710,13070,13070,13070,13060,16
20241126,134900,117449680,13060,13070,13080,13060,85
20241126,134800,116339410,13060,13060,13060,13060,7
20241126,134700,116247990,13070,13070,13080,13070,11
20241126,134600,116104180,13060,13070,13070,13060,11
20241126,134500,115960500,13080,13070,13080,13070,8
20241126,134400,115855880,13070,13070,13070,13070,10
20241126,134300,115725180,13080,13080,13080,13080,3
20241126,134200,115685940,13090,13080,13090,13070,18
20241126,134100,115450460,13080,13070,13080,13070,10
20241126,134000,115319690,13080,13070,13080,13060,18
20241126,133900,115084460,13080,13080,13080,13080,0
20241126,133800,115084460,13080,13060,13080,13060,19
20241126,133700,114836170,13070,13070,13070,13070,2
20241126,133600,114810030,13070,13070,13080,13070,102
20241126,133500,113476810,13090,13080,13090,13080,5
20241126,133400,113411390,13080,13080,13080,13080,8
20241126,133300,113306750,13070,13090,13090,13070,8
20241126,133200,113202130,13100,13080,13100,13080,208
20241126,133100,110477520,13070,13080,13090,13070,47
20241126,133000,109862420,13070,13070,13070,13070,2
20241126,132900,109836280,13070,13090,13090,13070,101
20241126,132800,108516160,13090,13080,13090,13080,4
20241126,132700,108463830,13080,13070,13080,13070,17
20241126,132600,108241570,13080,13080,13080,13080,2
20241126,132500,108215410,13080,13090,13090,13080,12
20241126,132400,108058410,13100,13100,13100,13100,74
20241126,132300,107089010,13100,13100,13100,13100,8
20241126,132200,106984210,13100,13100,13100,13100,3
20241126,132100,106944910,13090,13090,13090,13090,101
20241126,132000,105622820,13090,13090,13090,13090,0
20241126,131900,105622820,13090,13090,13090,13090,8
20241126,131800,105518100,13090,13090,13090,13090,0
20241126,131700,105518100,13090,13080,13090,13080,8
20241126,131600,105413420,13080,13080,13080,13080,7
20241126,131500,105321860,13090,13090,13090,13090,3
20241126,131400,105282590,13090,13090,13090,13090,8
20241126,131300,105177870,13090,13090,13090,13090,0
20241126,131200,105177870,13090,13090,13090,13090,8
20241126,131100,105073150,13090,13090,13090,13090,3
20241126,131000,105033880,13100,13100,13100,13100,11
20241126,130900,104889780,13100,13100,13100,13100,0
20241126,130800,104889780,13100,13100,13100,13100,12
20241126,130700,104732580,13100,13100,13100,13100,12
20241126,130600,104575380,13090,13100,13100,13090,124
20241126,130500,102951480,13100,13100,13100,13100,2
20241126,130400,102925280,13100,13090,13100,13090,8
20241126,130300,102820490,13100,13090,13100,13090,63
20241126,130200,101995200,13060,13060,13060,13060,1
20241126,130100,101982140,13100,13060,13100,13060,8
20241126,130000,101877380,13090,13080,13090,13050,74
20241126,125900,100908770,13090,13090,13090,13090,10
20241126,125800,100777870,13090,13090,13090,13090,0
20241126,125700,100777870,13090,13090,13090,13090,11
20241126,125600,100633880,13090,13090,13090,13090,4
20241126,125500,100581520,13090,13090,13090,13090,8
20241126,125400,100476800,13090,13090,13090,13090,6
20241126,125300,100398260,13090,13090,13090,13090,83
20241126,125200,99311790,13090,13090,13090,13090,17
20241126,125100,99089260,13090,13090,13090,13090,11
20241126,125000,98945270,13080,13080,13080,13080,88
20241126,124900,97794230,13090,13080,13090,13080,8
20241126,124800,97689520,13090,13090,13090,13090,0
20241126,124700,97689520,13090,13070,13090,13070,127
20241126,124600,96027130,13090,13060,13090,13060,8
20241126,124500,95922460,13080,13090,13090,13080,12
20241126,124400,95765460,13090,13090,13090,13090,108
20241126,124300,94351740,13090,13090,13090,13090,4
20241126,124200,94299380,13090,13090,13090,13090,11
20241126,124100,94155390,13090,13090,13090,13090,0
20241126,124000,94155390,13090,13090,13090,13090,2
20241126,123900,94129210,13060,13060,13060,13060,1
20241126,123800,94116150,13050,13090,13090,13050,86
20241126,123700,92993450,13090,13090,13090,13090,0
20241126,123600,92993450,13090,13060,13090,13060,8
20241126,123500,92888760,13090,13060,13090,13060,43
20241126,123400,92326050,13040,13060,13070,13040,255
20241126,123300,88996240,13070,13060,13070,13050,124
20241126,123200,87376930,13060,13060,13060,13060,2
20241126,123100,87350810,13060,13070,13070,13060,13
20241126,123000,87180930,13070,13070,13070,13070,0
20241126,122900,87180930,13070,13070,13070,13070,8
20241126,122800,87076370,13070,13070,13070,13070,4
20241126,122700,87024090,13070,13070,13070,13070,8
20241126,122600,86919530,13070,13070,13070,13070,3
20241126,122500,86880320,13070,13070,13070,13070,10
20241126,122400,86749620,13070,13070,13070,13070,0
20241126,122300,86749620,13070,13070,13070,13070,8
20241126,122200,86645060,13060,13070,13070,13060,4
20241126,122100,86592790,13070,13070,13070,13070,0
20241126,122000,86592790,13070,13070,13070,13070,10
20241126,121900,86462090,13070,13070,13070,13070,0
20241126,121800,86462090,13070,13070,13070,13070,10
20241126,121700,86331390,13070,13070,13070,13070,3
20241126,121600,86292180,13070,13070,13070,13070,8
20241126,121500,86187620,13070,13070,13070,13070,2
20241126,121400,86161480,13070,13070,13070,13070,11
20241126,121300,86017710,13070,13070,13070,13070,0
20241126,121200,86017710,13070,13070,13070,13070,10
20241126,121100,85887010,13070,13070,13070,13070,5
20241126,121000,85821660,13070,13070,13070,13070,8
20241126,120900,85717100,13070,13070,13070,13070,3
20241126,120800,85677890,13070,13070,13070,13070,8
20241126,120700,85573330,13070,13070,13070,13070,106
20241126,120600,84187910,13070,13070,13070,13070,0
20241126,120500,84187910,13070,13060,13070,13060,9
20241126,120400,84070290,13070,13070,13070,13070,2
20241126,120300,84044150,13070,13070,13070,13070,10
20241126,120200,83913450,13070,13070,13070,13070,0
20241126,120100,83913450,13070,13070,13070,13070,11
20241126,120000,83769680,13070,13070,13070,13070,3
20241126,115900,83730470,13070,13070,13070,13070,8
20241126,115800,83625910,13070,13070,13070,13070,3
20241126,115700,83586700,13070,13070,13070,13070,13
20241126,115600,83416790,13070,13070,13070,13070,0
20241126,115500,83416790,13070,13070,13070,13070,10
20241126,115400,83286090,13060,13060,13060,13060,0
20241126,115300,83286090,13060,13060,13060,13060,2
20241126,115200,83259970,13060,13060,13060,13060,8
20241126,115100,83155490,13060,13070,13070,13060,5
20241126,115000,83090160,13070,13070,13070,13070,25
20241126,114900,82763410,13070,13070,13070,13070,7
20241126,114800,82671920,13070,13070,13070,13070,10
20241126,114700,82541220,13060,13050,13060,13050,4
20241126,114600,82488990,13060,13060,13060,13060,13
20241126,114500,82319210,13060,13060,13060,13060,2
20241126,114400,82293090,13060,13060,13060,13060,10
20241126,114300,82162490,13060,13060,13060,13060,3
20241126,114200,82123310,13030,13060,13060,13030,29
20241126,114100,81745060,13060,13060,13060,13060,8
20241126,114000,81640580,13060,13060,13060,13060,4
20241126,113900,81588340,13070,13070,13070,13070,12
20241126,113800,81431500,13070,13070,13070,13070,2
20241126,113700,81405360,13080,13070,13080,13070,17
20241126,113600,81183160,13070,13060,13070,13060,296
20241126,113500,77314610,13060,13050,13060,13050,64
20241126,113400,76479330,13050,13050,13050,13050,2
20241126,113300,76453230,13050,13040,13050,13040,97
20241126,113200,75188240,13030,13040,13040,13030,54
20241126,113100,74484580,13030,13020,13030,13020,234
20241126,113000,71435590,13020,13020,13020,13020,2
20241126,112900,71409550,12990,13020,13030,12990,35
20241126,112800,70954420,13020,13020,13020,13020,105
20241126,112700,69587320,13020,13010,13020,13010,10
20241126,112600,69457190,13010,13010,13010,13010,2
20241126,112500,69431170,13010,13010,13010,13010,2
20241126,112400,69405150,13010,13010,13010,13010,12
20241126,112300,69249030,13010,13010,13010,13010,2
20241126,112200,69223010,13010,13010,13010,13010,13
20241126,112100,69053880,13010,13010,13010,13010,5
20241126,112000,68988830,13010,13010,13010,13010,10
20241126,111900,68858730,13010,13010,13010,13010,2
20241126,111800,68832710,13010,13010,13010,13010,12
20241126,111700,68676590,13010,13010,13010,13010,2
20241126,111600,68650570,13010,13010,13010,13010,11
20241126,111500,68507460,13010,13010,13010,13010,17
20241126,111400,68286290,13010,13010,13010,13010,13
20241126,111300,68117160,13010,13010,13010,13010,5
20241126,111200,68052110,13010,13010,13010,13010,2
20241126,111100,68026090,13010,13000,13010,13000,41
20241126,111000,67492970,13000,13000,13000,13000,4
20241126,110900,67440970,13000,13000,13000,13000,10
20241126,110800,67310970,13000,13000,13000,13000,6
20241126,110700,67232970,13000,12990,13000,12990,163
20241126,110600,65115520,12990,12990,12990,12990,2
20241126,110500,65089540,12990,12990,12990,12990,13
20241126,110400,64920670,12990,12990,12990,12990,4
20241126,110300,64868710,12990,12990,12990,12990,10
20241126,110200,64738810,12990,12990,12990,12990,19
20241126,110100,64492000,12990,12990,12990,12990,11
20241126,110000,64349110,12990,12980,12990,12980,6
20241126,105900,64271180,12990,12990,12990,12990,12
20241126,105800,64115300,12990,12990,12990,12990,0
20241126,105700,64115300,12990,12990,12990,12990,7
20241126,105600,64024370,13000,13000,13000,13000,10
20241126,105500,63894370,13000,13000,13000,13000,2
20241126,105400,63868370,13000,13000,13000,13000,15
20241126,105300,63673370,13000,13000,13000,13000,3
20241126,105200,63634370,13010,13020,13020,13010,17
20241126,105100,63413180,13020,13020,13020,13020,2
20241126,105000,63387140,13020,13010,13020,13010,3
20241126,104900,63348090,13000,13010,13010,13000,10
20241126,104800,63218020,13020,13020,13020,13020,36
20241126,104700,62749300,13020,13020,13020,13020,2
20241126,104600,62723260,13020,13020,13020,13020,12
20241126,104500,62567020,13020,13020,13020,13020,2
20241126,104400,62540980,13020,13020,13020,13020,2
20241126,104300,62514940,13010,13000,13010,13000,3
20241126,104200,62475930,13000,13000,13000,13000,13
20241126,104100,62306930,12980,13000,13000,12980,15
20241126,104000,62112190,13020,13020,13030,13010,608
20241126,103900,54196010,13020,13020,13020,13020,10
20241126,103800,54065810,13020,13020,13020,13020,2
20241126,103700,54039770,13020,13020,13020,13020,15
20241126,103600,53844470,13020,13020,13020,13020,3
20241126,103500,53805410,13020,13020,13020,13020,13
20241126,103400,53636150,13020,13010,13020,13010,3
20241126,103300,53597100,13010,13010,13010,13010,8
20241126,103200,53493020,13010,13010,13010,13010,2
20241126,103100,53467000,13010,13010,13010,13010,3
20241126,103000,53427970,12990,13000,13020,12990,233
20241126,102900,50399030,13000,13000,13000,13000,3
20241126,102800,50360030,13000,12990,13000,12990,15
20241126,102700,50165100,12990,12990,12990,12990,2
20241126,102600,50139120,12990,12980,13000,12980,68
20241126,102500,49256220,13000,12980,13000,12970,10
20241126,102400,49126410,13000,13000,13000,12980,11
20241126,102300,48983430,13000,12980,13000,12980,8
20241126,102200,48879480,12970,12970,12970,12970,130
20241126,102100,47193380,12970,12950,12970,12950,76
20241126,102000,46209140,12950,12930,12960,12930,1438
20241126,101900,27589960,12930,12930,12930,12930,14
20241126,101800,27408940,12930,12930,12930,12930,22
20241126,101700,27124480,12920,12920,12920,12920,4
20241126,101600,27072800,12920,12920,12920,12920,1
20241126,101500,27059880,12930,12930,12930,12920,14
20241126,101400,26878870,12920,12910,12920,12910,4
20241126,101300,26827210,12900,12920,12930,12900,11
20241126,101200,26685030,12880,12880,12930,12860,254
20241126,101100,23401240,12900,12910,12920,12880,752
20241126,101000,13690560,12910,12910,12910,12910,4
20241126,100900,13638920,12910,12910,12910,12910,10
20241126,100800,13509820,12910,12900,12910,12900,5
20241126,100700,13445290,12910,12910,12910,12910,13
20241126,100600,13277460,12910,12910,12910,12910,4
20241126,100500,13225820,12910,12910,12910,12910,8
20241126,100400,13122540,12910,12910,12910,12910,2
20241126,100300,13096720,12900,12900,12900,12900,30
20241126,100200,12709720,12900,12900,12900,12900,10
20241126,100100,12580720,12900,12900,12900,12900,5
20241126,100000,12516220,12900,12900,12900,12900,14
20241126,095900,12335620,12900,12900,12900,12900,0
20241126,095800,12335620,12900,12900,12900,12900,13
20241126,095700,12167920,12900,12900,12900,12900,192
20241126,095600,9691120,12900,12900,12900,12900,12
20241126,095500,9536320,12900,12900,12900,12900,5
20241126,095400,9471820,12900,12900,12900,12900,11
20241126,095300,9329920,12900,12900,12900,12900,11
20241126,095200,9188020,12910,12910,12910,12900,17
20241126,095100,8968560,12910,12910,12910,12910,0
20241126,095000,8968560,12910,12910,12910,12910,2
20241126,094900,8942740,12900,12900,12900,12900,2
20241126,094800,8916940,12900,12900,12900,12900,85
20241126,094700,7820440,12910,12890,12910,12890,185
20241126,094600,5435470,12880,12880,12880,12880,0
20241126,094500,5435470,12880,12880,12880,12880,0
20241126,094400,5435470,12880,12880,12880,12880,0
20241126,094300,5435470,12880,12880,12880,12880,0
20241126,094200,5435470,12880,12880,12880,12880,0
20241126,094100,5435470,12880,12880,12880,12880,9
20241126,094000,5319550,12880,12880,12880,12880,0
20241126,093900,5319550,12880,12880,12880,12880,0
20241126,093800,5319550,12880,12880,12880,12880,0
20241126,093700,5319550,12880,12880,12880,12880,0
20241126,093600,5319550,12880,12880,12880,12880,0
20241126,093500,5319550,12880,12880,12880,12880,99
20241126,093400,4044430,12880,12880,12880,12880,1
20241126,093300,4031550,12880,12880,12880,12880,29
20241126,093200,3658030,12880,12880,12880,12880,1
20241126,093100,3645150,12880,12880,12880,12880,6
20241126,093000,3567870,12880,12860,12880,12860,7
20241126,092900,3477830,12880,12880,12880,12880,2
20241126,092800,3452070,12890,12880,12890,12880,33
20241126,092700,3026770,12880,12880,12880,12880,3
20241126,092600,2988130,12880,12880,12880,12880,4
20241126,092500,2936610,12880,12880,12880,12880,10
20241126,092400,2807810,12880,12860,12880,12860,17
20241126,092300,2588890,12880,12880,12880,12880,0
20241126,092200,2588890,12880,12880,12880,12880,0
20241126,092100,2588890,12880,12880,12880,12880,0
20241126,092000,2588890,12880,12880,12880,12880,0
20241126,091900,2588890,12880,12880,12880,12880,0
20241126,091800,2588890,12880,12880,12880,12880,0
20241126,091700,2588890,12880,12880,12880,12880,0
20241126,091600,2588890,12880,12880,12880,12880,12
20241126,091500,2434330,12880,12880,12880,12880,0
20241126,091400,2434330,12880,12880,12880,12880,41
20241126,091300,1906250,12880,12880,12880,12880,0
20241126,091200,1906250,12880,12880,12880,12880,0
20241126,091100,1906250,12880,12880,12880,12880,1
20241126,091000,1893370,12880,12880,12880,12880,60
20241126,090900,1120570,12880,12880,12880,12880,85
20241126,090800,25770,12880,12880,12880,12880,0
20241126,090700,25770,12880,12880,12880,12880,0
20241126,090600,25770,12880,12880,12880,12880,0
20241126,090500,25770,12880,12880,12880,12880,0
20241126,090400,25770,12880,12880,12880,12880,0
20241126,090300,25770,12880,12880,12880,12880,0
20241126,090200,25770,12880,12880,12880,12880,0
20241126,090100,25770,12880,12880,12880,12880,0
20241126,090000,25770,12880,12890,12890,12880,2