KissMeData/002240/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,183600,289945210,18200,18200,18200,18200,1245
20241122,183500,289945210,18200,18200,18200,18200,0
20241122,183400,289945210,18200,18200,18200,18200,0
20241122,183300,289945210,18200,18200,18200,18200,0
20241122,183200,289945210,18200,18200,18200,18200,0
20241122,183100,289945210,18200,18200,18200,18200,0
20241122,183000,289945210,18200,18200,18200,18200,0
20241122,182900,289945210,18200,18200,18200,18200,0
20241122,182800,289945210,18200,18200,18200,18200,0
20241122,182700,289945210,18200,18200,18200,18200,0
20241122,182600,289945210,18200,18200,18200,18200,0
20241122,182500,289945210,18200,18200,18200,18200,0
20241122,182400,289945210,18200,18200,18200,18200,0
20241122,182300,289945210,18200,18200,18200,18200,0
20241122,182200,289945210,18200,18200,18200,18200,0
20241122,182100,289945210,18200,18200,18200,18200,0
20241122,182000,289945210,18200,18200,18200,18200,0
20241122,181900,289945210,18200,18200,18200,18200,0
20241122,181800,289945210,18200,18200,18200,18200,0
20241122,181700,289945210,18200,18200,18200,18200,0
20241122,181600,289945210,18200,18200,18200,18200,0
20241122,181500,289945210,18200,18200,18200,18200,0
20241122,181400,289945210,18200,18200,18200,18200,0
20241122,181300,289945210,18200,18200,18200,18200,0
20241122,181200,289945210,18200,18200,18200,18200,0
20241122,181100,289945210,18200,18200,18200,18200,0
20241122,181000,289945210,18200,18200,18200,18200,0
20241122,180900,289945210,18200,18200,18200,18200,0
20241122,180800,289945210,18200,18200,18200,18200,0
20241122,180700,289945210,18200,18200,18200,18200,0
20241122,180600,289945210,18200,18200,18200,18200,1245
20241122,180500,289945210,18200,18200,18200,18200,0
20241122,180400,289945210,18200,18200,18200,18200,0
20241122,180300,289945210,18200,18200,18200,18200,0
20241122,180200,289945210,18200,18200,18200,18200,0
20241122,180100,289945210,18200,18200,18200,18200,0
20241122,180000,289945210,18200,18200,18200,18200,0
20241122,175900,289945210,18200,18200,18200,18200,0
20241122,175800,289945210,18200,18200,18200,18200,0
20241122,175700,289945210,18200,18200,18200,18200,0
20241122,175600,289945210,18200,18200,18200,18200,0
20241122,175500,289945210,18200,18200,18200,18200,0
20241122,175400,289945210,18200,18200,18200,18200,0
20241122,175300,289945210,18200,18200,18200,18200,0
20241122,175200,289945210,18200,18200,18200,18200,0
20241122,175100,289945210,18200,18200,18200,18200,0
20241122,175000,289945210,18200,18200,18200,18200,0
20241122,174900,289945210,18200,18200,18200,18200,0
20241122,174800,289945210,18200,18200,18200,18200,0
20241122,174700,289945210,18200,18200,18200,18200,0
20241122,174600,289945210,18200,18200,18200,18200,0
20241122,174500,289945210,18200,18200,18200,18200,0
20241122,174400,289945210,18200,18200,18200,18200,0
20241122,174300,289945210,18200,18200,18200,18200,0
20241122,174200,289945210,18200,18200,18200,18200,0
20241122,174100,289945210,18200,18200,18200,18200,0
20241122,174000,289945210,18200,18200,18200,18200,0
20241122,173900,289945210,18200,18200,18200,18200,0
20241122,173800,289945210,18200,18200,18200,18200,0
20241122,173700,289945210,18200,18200,18200,18200,0
20241122,173600,289945210,18200,18200,18200,18200,1245
20241122,173500,289945210,18200,18200,18200,18200,0
20241122,173400,289945210,18200,18200,18200,18200,0
20241122,173300,289945210,18200,18200,18200,18200,0
20241122,173200,289945210,18200,18200,18200,18200,0
20241122,173100,289945210,18200,18200,18200,18200,0
20241122,173000,289945210,18200,18200,18200,18200,0
20241122,172900,289945210,18200,18200,18200,18200,0
20241122,172800,289945210,18200,18200,18200,18200,0
20241122,172700,289945210,18200,18200,18200,18200,0
20241122,172600,289945210,18200,18200,18200,18200,0
20241122,172500,289945210,18200,18200,18200,18200,0
20241122,172400,289945210,18200,18200,18200,18200,0
20241122,172300,289945210,18200,18200,18200,18200,0
20241122,172200,289945210,18200,18200,18200,18200,0
20241122,172100,289945210,18200,18200,18200,18200,0
20241122,172000,289945210,18200,18200,18200,18200,0
20241122,171900,289945210,18200,18200,18200,18200,0
20241122,171800,289945210,18200,18200,18200,18200,0
20241122,171700,289945210,18200,18200,18200,18200,0
20241122,171600,289945210,18200,18200,18200,18200,0
20241122,171500,289945210,18200,18200,18200,18200,0
20241122,171400,289945210,18200,18200,18200,18200,0
20241122,171300,289945210,18200,18200,18200,18200,0
20241122,171200,289945210,18200,18200,18200,18200,0
20241122,171100,289945210,18200,18200,18200,18200,0
20241122,171000,289945210,18200,18200,18200,18200,0
20241122,170900,289945210,18200,18200,18200,18200,0
20241122,170800,289945210,18200,18200,18200,18200,0
20241122,170700,289945210,18200,18200,18200,18200,0
20241122,170600,289945210,18200,18200,18200,18200,1245
20241122,170500,289945210,18200,18200,18200,18200,0
20241122,170400,289945210,18200,18200,18200,18200,0
20241122,170300,289945210,18200,18200,18200,18200,0
20241122,170200,289945210,18200,18200,18200,18200,0
20241122,170100,289945210,18200,18200,18200,18200,0
20241122,170000,289945210,18200,18200,18200,18200,0
20241122,165900,289945210,18200,18200,18200,18200,0
20241122,165800,289945210,18200,18200,18200,18200,0
20241122,165700,289945210,18200,18200,18200,18200,0
20241122,165600,289945210,18200,18200,18200,18200,0
20241122,165500,289945210,18200,18200,18200,18200,0
20241122,165400,289945210,18200,18200,18200,18200,0
20241122,165300,289945210,18200,18200,18200,18200,0
20241122,165200,289945210,18200,18200,18200,18200,0
20241122,165100,289945210,18200,18200,18200,18200,0
20241122,165000,289945210,18200,18200,18200,18200,0
20241122,164900,289945210,18200,18200,18200,18200,0
20241122,164800,289945210,18200,18200,18200,18200,0
20241122,164700,289945210,18200,18200,18200,18200,0
20241122,164600,289945210,18200,18200,18200,18200,0
20241122,164500,289945210,18200,18200,18200,18200,0
20241122,164400,289945210,18200,18200,18200,18200,0
20241122,164300,289945210,18200,18200,18200,18200,0
20241122,164200,289945210,18200,18200,18200,18200,0
20241122,164100,289945210,18200,18200,18200,18200,0
20241122,164000,289945210,18200,18200,18200,18200,0
20241122,163900,289945210,18200,18200,18200,18200,0
20241122,163800,289945210,18200,18200,18200,18200,0
20241122,163700,289945210,18200,18200,18200,18200,0
20241122,163600,289945210,18200,18200,18200,18200,1245
20241122,163500,289945210,18200,18200,18200,18200,0
20241122,163400,289945210,18200,18200,18200,18200,0
20241122,163300,289945210,18200,18200,18200,18200,0
20241122,163200,289945210,18200,18200,18200,18200,0
20241122,163100,289945210,18200,18200,18200,18200,0
20241122,163000,289945210,18200,18200,18200,18200,0
20241122,162900,289945210,18200,18200,18200,18200,0
20241122,162800,289945210,18200,18200,18200,18200,0
20241122,162700,289945210,18200,18200,18200,18200,0
20241122,162600,289945210,18200,18200,18200,18200,0
20241122,162500,289945210,18200,18200,18200,18200,0
20241122,162400,289945210,18200,18200,18200,18200,0
20241122,162300,289945210,18200,18200,18200,18200,0
20241122,162200,289945210,18200,18200,18200,18200,0
20241122,162100,289945210,18200,18200,18200,18200,0
20241122,162000,289945210,18200,18200,18200,18200,0
20241122,161900,289945210,18200,18200,18200,18200,0
20241122,161800,289945210,18200,18200,18200,18200,0
20241122,161700,289945210,18200,18200,18200,18200,0
20241122,161600,289945210,18200,18200,18200,18200,0
20241122,161500,289945210,18200,18200,18200,18200,0
20241122,161400,289945210,18200,18200,18200,18200,0
20241122,161300,289945210,18200,18200,18200,18200,0
20241122,161200,289945210,18200,18200,18200,18200,0
20241122,161100,289945210,18200,18200,18200,18200,0
20241122,161000,289945210,18200,18200,18200,18200,0
20241122,160900,289945210,18200,18200,18200,18200,0
20241122,160800,289945210,18200,18200,18200,18200,0
20241122,160700,289945210,18200,18200,18200,18200,0
20241122,160600,289945210,18200,18200,18200,18200,1245
20241122,160500,289945210,18200,18200,18200,18200,0
20241122,160400,289945210,18200,18200,18200,18200,0
20241122,160300,289945210,18200,18200,18200,18200,0
20241122,160200,289945210,18200,18200,18200,18200,0
20241122,160100,289945210,18200,18200,18200,18200,0
20241122,160000,289945210,18200,18200,18200,18200,0
20241122,155900,289945210,18200,18200,18200,18200,0
20241122,155800,289945210,18200,18200,18200,18200,0
20241122,155700,289945210,18200,18200,18200,18200,0
20241122,155600,289945210,18200,18200,18200,18200,0
20241122,155500,289945210,18200,18200,18200,18200,0
20241122,155400,289945210,18200,18200,18200,18200,0
20241122,155300,289945210,18200,18200,18200,18200,0
20241122,155200,289945210,18200,18200,18200,18200,0
20241122,155100,289945210,18200,18200,18200,18200,0
20241122,155000,289945210,18200,18200,18200,18200,0
20241122,154900,289945210,18200,18200,18200,18200,0
20241122,154800,289945210,18200,18200,18200,18200,0
20241122,154700,289945210,18200,18200,18200,18200,0
20241122,154600,289945210,18200,18200,18200,18200,0
20241122,154500,289945210,18200,18200,18200,18200,0
20241122,154400,289945210,18200,18200,18200,18200,0
20241122,154300,289945210,18200,18200,18200,18200,0
20241122,154200,289945210,18200,18200,18200,18200,0
20241122,154100,289945210,18200,18200,18200,18200,0
20241122,154000,289945210,18200,18200,18200,18200,0
20241122,153900,289945210,18200,18200,18200,18200,0
20241122,153800,289945210,18200,18200,18200,18200,0
20241122,153700,289945210,18200,18200,18200,18200,0
20241122,153600,289945210,18200,18200,18200,18200,1245
20241122,153500,289945210,18200,18200,18200,18200,0
20241122,153400,289945210,18200,18200,18200,18200,0
20241122,153300,289945210,18200,18200,18200,18200,0
20241122,153200,289945210,18200,18200,18200,18200,0
20241122,153100,289945210,18200,18200,18200,18200,0
20241122,153000,289945210,18200,18200,18200,18200,1245
20241122,152900,267286210,18260,18260,18260,18260,0
20241122,152800,267286210,18260,18260,18260,18260,0
20241122,152700,267286210,18260,18260,18260,18260,0
20241122,152600,267286210,18260,18260,18260,18260,0
20241122,152500,267286210,18260,18260,18260,18260,0
20241122,152400,267286210,18260,18260,18260,18260,0
20241122,152300,267286210,18260,18260,18260,18260,0
20241122,152200,267286210,18260,18260,18260,18260,0
20241122,152100,267286210,18260,18260,18260,18260,0
20241122,152000,267286210,18260,18260,18260,18260,0
20241122,151900,267286210,18260,18250,18260,18250,5
20241122,151800,267194940,18300,18260,18300,18260,260
20241122,151700,262439150,18310,18310,18310,18310,0
20241122,151600,262439150,18310,18270,18310,18270,502
20241122,151500,253254920,18250,18250,18250,18250,3
20241122,151400,253200170,18270,18270,18270,18270,1
20241122,151300,253181900,18240,18240,18240,18240,116
20241122,151200,251066060,18220,18220,18220,18220,2
20241122,151100,251029620,18220,18220,18220,18220,0
20241122,151000,251029620,18220,18220,18220,18220,1
20241122,150900,251011400,18270,18270,18270,18270,0
20241122,150800,251011400,18270,18270,18270,18270,17
20241122,150700,250700810,18200,18200,18200,18200,0
20241122,150600,250700810,18200,18200,18200,18200,43
20241122,150500,249918210,18310,18310,18310,18310,0
20241122,150400,249918210,18310,18310,18310,18310,0
20241122,150300,249918210,18310,18310,18310,18310,0
20241122,150200,249918210,18310,18310,18310,18310,48
20241122,150100,249039330,18310,18210,18310,18200,184
20241122,150000,245687740,18240,18240,18240,18240,3
20241122,145900,245633020,18260,18260,18260,18260,0
20241122,145800,245633020,18260,18260,18260,18260,0
20241122,145700,245633020,18260,18260,18260,18260,0
20241122,145600,245633020,18260,18260,18260,18260,5
20241122,145500,245541720,18270,18270,18270,18270,0
20241122,145400,245541720,18270,18270,18270,18270,0
20241122,145300,245541720,18270,18270,18270,18270,0
20241122,145200,245541720,18270,18270,18270,18270,1
20241122,145100,245523450,18310,18310,18310,18310,0
20241122,145000,245523450,18310,18310,18310,18310,0
20241122,144900,245523450,18310,18310,18310,18310,0
20241122,144800,245523450,18310,18310,18310,18310,0
20241122,144700,245523450,18310,18210,18310,18210,63
20241122,144600,244375420,18210,18210,18210,18210,49
20241122,144500,243483130,18210,18220,18220,18210,758
20241122,144400,229675870,18220,18220,18220,18220,0
20241122,144300,229675870,18220,18220,18220,18220,37
20241122,144200,229001730,18220,18220,18220,18220,0
20241122,144100,229001730,18220,18220,18220,18220,0
20241122,144000,229001730,18220,18220,18220,18220,0
20241122,143900,229001730,18220,18220,18220,18220,0
20241122,143800,229001730,18220,18230,18230,18220,585
20241122,143700,218342140,18300,18300,18300,18300,0
20241122,143600,218342140,18300,18230,18310,18230,46
20241122,143500,217502720,18230,18230,18230,18230,0
20241122,143400,217502720,18230,18230,18230,18230,2
20241122,143300,217466260,18230,18230,18230,18230,0
20241122,143200,217466260,18230,18230,18230,18230,50
20241122,143100,216554760,18230,18230,18230,18230,2
20241122,143000,216518300,18240,18240,18240,18240,0
20241122,142900,216518300,18240,18240,18240,18240,2
20241122,142800,216481820,18230,18230,18230,18230,0
20241122,142700,216481820,18230,18230,18230,18230,2
20241122,142600,216445360,18230,18230,18230,18230,0
20241122,142500,216445360,18230,18230,18230,18230,0
20241122,142400,216445360,18230,18230,18230,18230,2
20241122,142300,216408900,18230,18230,18230,18230,0
20241122,142200,216408900,18230,18230,18230,18230,2
20241122,142100,216372440,18230,18230,18230,18230,0
20241122,142000,216372440,18230,18240,18240,18230,248
20241122,141900,211851380,18250,18240,18250,18240,106
20241122,141800,209917930,18240,18240,18240,18240,4
20241122,141700,209844970,18240,18240,18240,18240,2
20241122,141600,209808490,18240,18240,18240,18240,4
20241122,141500,209735530,18250,18250,18250,18250,0
20241122,141400,209735530,18250,18250,18250,18250,1
20241122,141300,209717280,18240,18240,18240,18240,0
20241122,141200,209717280,18240,18240,18240,18240,0
20241122,141100,209717280,18240,18240,18240,18240,0
20241122,141000,209717280,18240,18250,18250,18240,327
20241122,140900,203752780,18250,18260,18260,18250,933
20241122,140800,186716390,18270,18270,18270,18270,0
20241122,140700,186716390,18270,18270,18270,18270,0
20241122,140600,186716390,18270,18270,18270,18270,0
20241122,140500,186716390,18270,18270,18270,18270,1
20241122,140400,186698120,18260,18260,18260,18260,0
20241122,140300,186698120,18260,18260,18260,18260,0
20241122,140200,186698120,18260,18260,18260,18260,90
20241122,140100,185054720,18270,18270,18270,18270,0
20241122,140000,185054720,18270,18270,18270,18270,0
20241122,135900,185054720,18270,18270,18270,18270,1
20241122,135800,185036450,18250,18260,18260,18250,2
20241122,135700,184999940,18260,18260,18260,18260,0
20241122,135600,184999940,18260,18260,18260,18260,0
20241122,135500,184999940,18260,18260,18260,18260,1
20241122,135400,184981680,18270,18270,18270,18270,2
20241122,135300,184945140,18270,18270,18270,18270,0
20241122,135200,184945140,18270,18270,18270,18270,0
20241122,135100,184945140,18270,18270,18270,18270,13
20241122,135000,184707630,18270,18270,18270,18270,0
20241122,134900,184707630,18270,18270,18270,18270,0
20241122,134800,184707630,18270,18270,18270,18270,0
20241122,134700,184707630,18270,18270,18270,18270,2
20241122,134600,184671090,18280,18280,18280,18280,10
20241122,134500,184488290,18280,18270,18280,18270,6
20241122,134400,184378640,18290,18290,18290,18290,1
20241122,134300,184360350,18270,18270,18270,18270,0
20241122,134200,184360350,18270,18270,18270,18270,0
20241122,134100,184360350,18270,18290,18290,18270,41
20241122,134000,183610820,18290,18290,18290,18290,0
20241122,133900,183610820,18290,18290,18290,18290,3
20241122,133800,183555950,18310,18310,18310,18310,0
20241122,133700,183555950,18310,18310,18310,18310,0
20241122,133600,183555950,18310,18310,18310,18310,0
20241122,133500,183555950,18310,18310,18310,18310,0
20241122,133400,183555950,18310,18310,18310,18310,0
20241122,133300,183555950,18310,18310,18310,18310,0
20241122,133200,183555950,18310,18310,18310,18310,20
20241122,133100,183189750,18310,18310,18310,18310,13
20241122,133000,182951720,18320,18320,18320,18320,0
20241122,132900,182951720,18320,18320,18320,18320,0
20241122,132800,182951720,18320,18290,18320,18290,4
20241122,132700,182878530,18240,18250,18270,18240,545
20241122,132600,172922460,18260,18250,18260,18250,45
20241122,132500,172101200,18250,18240,18250,18240,49
20241122,132400,171207180,18240,18230,18240,18230,86
20241122,132300,169638810,18230,18230,18230,18230,0
20241122,132200,169638810,18230,18230,18230,18230,0
20241122,132100,169638810,18230,18230,18230,18230,0
20241122,132000,169638810,18230,18230,18230,18230,0
20241122,131900,169638810,18230,18230,18230,18230,0
20241122,131800,169638810,18230,18230,18230,18230,3
20241122,131700,169584120,18240,18240,18240,18240,1
20241122,131600,169565880,18230,18230,18230,18230,0
20241122,131500,169565880,18230,18230,18230,18230,275
20241122,131400,164552630,18230,18230,18230,18230,5
20241122,131300,164461480,18230,18230,18230,18230,0
20241122,131200,164461480,18230,18230,18230,18230,0
20241122,131100,164461480,18230,18230,18230,18230,1
20241122,131000,164443250,18220,18220,18220,18220,2
20241122,130900,164406810,18230,18230,18230,18230,0
20241122,130800,164406810,18230,18230,18230,18230,0
20241122,130700,164406810,18230,18230,18230,18230,0
20241122,130600,164406810,18230,18230,18230,18230,1
20241122,130500,164388580,18230,18230,18230,18230,1
20241122,130400,164370350,18220,18220,18220,18220,0
20241122,130300,164370350,18220,18220,18220,18220,2
20241122,130200,164333910,18220,18220,18220,18220,20
20241122,130100,163969510,18220,18220,18220,18220,0
20241122,130000,163969510,18220,18220,18220,18220,31
20241122,125900,163404690,18230,18230,18230,18230,0
20241122,125800,163404690,18230,18230,18230,18230,2
20241122,125700,163368230,18220,18230,18230,18220,5
20241122,125600,163277100,18220,18220,18220,18220,0
20241122,125500,163277100,18220,18220,18220,18220,2
20241122,125400,163240660,18230,18230,18230,18230,10
20241122,125300,163058360,18230,18230,18230,18230,50
20241122,125200,162146860,18230,18230,18230,18230,50
20241122,125100,161235360,18220,18220,18220,18220,35
20241122,125000,160597660,18230,18230,18230,18230,8
20241122,124900,160451820,18230,18230,18230,18230,113
20241122,124800,158391830,18230,18240,18240,18230,12
20241122,124700,158172970,18230,18230,18230,18230,0
20241122,124600,158172970,18230,18230,18230,18230,0
20241122,124500,158172970,18230,18230,18230,18230,101
20241122,124400,156331740,18230,18230,18230,18230,30
20241122,124300,155784840,18230,18230,18230,18230,2
20241122,124200,155748380,18240,18240,18240,18240,10
20241122,124100,155565980,18240,18240,18240,18240,0
20241122,124000,155565980,18240,18240,18240,18240,19
20241122,123900,155219420,18240,18240,18240,18240,49
20241122,123800,154325660,18240,18240,18240,18240,24
20241122,123700,153887900,18250,18240,18250,18240,100
20241122,123600,152063600,18250,18250,18250,18250,13
20241122,123500,151826350,18250,18250,18250,18250,3
20241122,123400,151771600,18240,18240,18240,18240,0
20241122,123300,151771600,18240,18240,18240,18240,0
20241122,123200,151771600,18240,18240,18240,18240,0
20241122,123100,151771600,18240,18240,18240,18240,0
20241122,123000,151771600,18240,18240,18240,18240,15
20241122,122900,151498000,18230,18240,18240,18230,7
20241122,122800,151370370,18240,18240,18240,18240,10
20241122,122700,151187970,18240,18240,18240,18240,0
20241122,122600,151187970,18240,18240,18240,18240,2
20241122,122500,151151490,18240,18240,18240,18240,0
20241122,122400,151151490,18240,18240,18240,18240,2
20241122,122300,151115010,18230,18230,18230,18230,2
20241122,122200,151078550,18230,18230,18230,18230,0
20241122,122100,151078550,18230,18230,18230,18230,0
20241122,122000,151078550,18230,18230,18230,18230,143
20241122,121900,148471660,18230,18230,18230,18230,235
20241122,121800,144187610,18240,18240,18240,18240,0
20241122,121700,144187610,18240,18240,18240,18240,1
20241122,121600,144169370,18240,18240,18240,18240,10
20241122,121500,143986970,18240,18240,18240,18240,1
20241122,121400,143968730,18230,18230,18230,18230,0
20241122,121300,143968730,18230,18230,18230,18230,0
20241122,121200,143968730,18230,18230,18230,18230,0
20241122,121100,143968730,18230,18230,18230,18230,0
20241122,121000,143968730,18230,18230,18230,18230,110
20241122,120900,141963430,18230,18230,18230,18230,0
20241122,120800,141963430,18230,18230,18230,18230,0
20241122,120700,141963430,18230,18230,18230,18230,0
20241122,120600,141963430,18230,18230,18230,18230,0
20241122,120500,141963430,18230,18250,18250,18230,97
20241122,120400,140193720,18240,18240,18240,18240,0
20241122,120300,140193720,18240,18240,18240,18240,13
20241122,120200,139956600,18230,18230,18230,18230,0
20241122,120100,139956600,18230,18230,18230,18230,0
20241122,120000,139956600,18230,18230,18230,18220,402
20241122,115900,132631140,18240,18240,18240,18240,0
20241122,115800,132631140,18240,18240,18240,18240,19
20241122,115700,132284580,18250,18250,18250,18250,18
20241122,115600,131956080,18240,18240,18240,18240,0
20241122,115500,131956080,18240,18240,18240,18240,0
20241122,115400,131956080,18240,18240,18240,18240,0
20241122,115300,131956080,18240,18240,18240,18240,49
20241122,115200,131062320,18240,18240,18240,18240,10
20241122,115100,130879920,18240,18240,18240,18240,5
20241122,115000,130788720,18240,18240,18240,18240,1
20241122,114900,130770480,18230,18230,18230,18230,0
20241122,114800,130770480,18230,18230,18230,18230,200
20241122,114700,127124480,18240,18240,18240,18240,1
20241122,114600,127106240,18240,18240,18240,18240,12
20241122,114500,126887360,18240,18240,18240,18240,10
20241122,114400,126704960,18230,18230,18230,18230,2
20241122,114300,126668500,18240,18240,18240,18230,170
20241122,114200,123568490,18240,18250,18250,18240,14
20241122,114100,123313030,18250,18250,18250,18250,10
20241122,114000,123130530,18250,18260,18260,18250,55
20241122,113900,122126590,18250,18250,18250,18250,2
20241122,113800,122090090,18250,18250,18250,18250,0
20241122,113700,122090090,18250,18250,18250,18250,2
20241122,113600,122053590,18260,18260,18260,18260,25
20241122,113500,121597090,18250,18250,18250,18250,2
20241122,113400,121560590,18260,18260,18260,18260,0
20241122,113300,121560590,18260,18260,18260,18260,0
20241122,113200,121560590,18260,18260,18260,18260,0
20241122,113100,121560590,18260,18250,18260,18250,5
20241122,113000,121469330,18260,18260,18260,18260,2
20241122,112900,121432810,18250,18250,18250,18250,0
20241122,112800,121432810,18250,18250,18250,18250,0
20241122,112700,121432810,18250,18250,18250,18250,0
20241122,112600,121432810,18250,18250,18250,18250,0
20241122,112500,121432810,18250,18250,18250,18250,0
20241122,112400,121432810,18250,18250,18250,18250,0
20241122,112300,121432810,18250,18260,18260,18250,17
20241122,112200,121122440,18260,18260,18260,18260,0
20241122,112100,121122440,18260,18260,18260,18260,0
20241122,112000,121122440,18260,18260,18260,18260,0
20241122,111900,121122440,18260,18280,18280,18260,13
20241122,111800,120885000,18270,18240,18270,18240,39
20241122,111700,120173600,18240,18240,18240,18240,10
20241122,111600,119991200,18230,18220,18230,18220,394
20241122,111500,112809980,18220,18250,18250,18220,464
20241122,111400,104351090,18240,18300,18300,18240,1432
20241122,111300,78216880,18300,18300,18300,18300,11
20241122,111200,78015580,18300,18300,18300,18300,2
20241122,111100,77978980,18310,18310,18310,18310,19
20241122,111000,77631090,18300,18310,18310,18300,4
20241122,110900,77557870,18310,18310,18310,18310,0
20241122,110800,77557870,18310,18310,18310,18310,0
20241122,110700,77557870,18310,18310,18310,18310,5
20241122,110600,77466320,18320,18320,18320,18320,0
20241122,110500,77466320,18320,18320,18320,18320,0
20241122,110400,77466320,18320,18320,18320,18320,0
20241122,110300,77466320,18320,18320,18320,18320,0
20241122,110200,77466320,18320,18320,18320,18320,0
20241122,110100,77466320,18320,18320,18320,18320,0
20241122,110000,77466320,18320,18320,18320,18320,0
20241122,105900,77466320,18320,18320,18320,18320,2
20241122,105800,77429680,18330,18330,18330,18330,0
20241122,105700,77429680,18330,18300,18330,18300,80
20241122,105600,75965650,18330,18330,18330,18330,2
20241122,105500,75928990,18330,18330,18330,18330,0
20241122,105400,75928990,18330,18330,18330,18330,1
20241122,105300,75910660,18300,18330,18330,18300,3
20241122,105200,75855730,18300,18320,18320,18300,53
20241122,105100,74885380,18330,18330,18330,18330,1
20241122,105000,74867050,18320,18320,18320,18320,2
20241122,104900,74830410,18330,18330,18330,18330,0
20241122,104800,74830410,18330,18320,18330,18320,3
20241122,104700,74775440,18320,18320,18320,18320,0
20241122,104600,74775440,18320,18320,18320,18320,0
20241122,104500,74775440,18320,18330,18330,18320,6
20241122,104400,74665480,18330,18330,18330,18330,10
20241122,104300,74482180,18330,18330,18330,18330,0
20241122,104200,74482180,18330,18330,18330,18330,0
20241122,104100,74482180,18330,18330,18330,18330,0
20241122,104000,74482180,18330,18320,18330,18320,11
20241122,103900,74280570,18330,18330,18330,18330,0
20241122,103800,74280570,18330,18330,18330,18330,0
20241122,103700,74280570,18330,18330,18330,18310,42
20241122,103600,73510930,18330,18330,18330,18330,2
20241122,103500,73474270,18340,18340,18340,18340,0
20241122,103400,73474270,18340,18340,18340,18340,1
20241122,103300,73455930,18330,18330,18330,18330,55
20241122,103200,72447780,18330,18330,18330,18330,0
20241122,103100,72447780,18330,18330,18330,18330,0
20241122,103000,72447780,18330,18330,18330,18330,0
20241122,102900,72447780,18330,18330,18330,18330,125
20241122,102800,70156530,18330,18330,18330,18330,0
20241122,102700,70156530,18330,18330,18330,18330,24
20241122,102600,69716610,18330,18290,18330,18290,141
20241122,102500,67137680,18330,18290,18330,18290,3
20241122,102400,67082770,18360,18360,18360,18360,0
20241122,102300,67082770,18360,18360,18360,18360,0
20241122,102200,67082770,18360,18360,18360,18360,0
20241122,102100,67082770,18360,18360,18360,18360,0
20241122,102000,67082770,18360,18360,18360,18360,0
20241122,101900,67082770,18360,18310,18360,18310,28
20241122,101800,66569960,18290,18300,18300,18290,121
20241122,101700,64355870,18300,18300,18300,18300,11
20241122,101600,64154570,18300,18300,18300,18300,0
20241122,101500,64154570,18300,18340,18340,18300,53
20241122,101400,63184590,18340,18340,18340,18340,0
20241122,101300,63184590,18340,18340,18340,18340,1
20241122,101200,63166250,18360,18360,18360,18360,0
20241122,101100,63166250,18360,18360,18360,18360,0
20241122,101000,63166250,18360,18360,18360,18360,0
20241122,100900,63166250,18360,18360,18360,18360,0
20241122,100800,63166250,18360,18360,18360,18360,0
20241122,100700,63166250,18360,18360,18360,18360,1
20241122,100600,63147890,18360,18360,18360,18360,0
20241122,100500,63147890,18360,18360,18360,18360,0
20241122,100400,63147890,18360,18360,18360,18360,0
20241122,100300,63147890,18360,18360,18360,18360,0
20241122,100200,63147890,18360,18310,18360,18290,1020
20241122,100100,44474140,18310,18310,18310,18310,0
20241122,100000,44474140,18310,18310,18310,18310,1
20241122,095900,44455830,18310,18310,18310,18310,1
20241122,095800,44437520,18290,18300,18300,18290,49
20241122,095700,43541270,18300,18300,18300,18300,2
20241122,095600,43504670,18320,18320,18320,18320,30
20241122,095500,42955070,18300,18300,18300,18300,1
20241122,095400,42936770,18300,18300,18300,18300,0
20241122,095300,42936770,18300,18300,18300,18300,1
20241122,095200,42918470,18330,18330,18330,18330,1
20241122,095100,42900140,18330,18330,18330,18330,30
20241122,095000,42350240,18330,18330,18330,18330,1
20241122,094900,42331910,18290,18290,18290,18290,0
20241122,094800,42331910,18290,18290,18290,18290,48
20241122,094700,41453990,18330,18330,18330,18330,0
20241122,094600,41453990,18330,18320,18330,18320,183
20241122,094500,38101080,18290,18280,18290,18280,19
20241122,094400,37753590,18250,18250,18250,18250,33
20241122,094300,37151340,18240,18320,18320,18240,751
20241122,094200,23442860,18320,18320,18320,18320,0
20241122,094100,23442860,18320,18320,18320,18320,5
20241122,094000,23351260,18320,18320,18320,18320,5
20241122,093900,23259660,18330,18330,18330,18330,0
20241122,093800,23259660,18330,18380,18380,18250,223
20241122,093700,19187660,18380,18380,18380,18380,0
20241122,093600,19187660,18380,18380,18380,18380,0
20241122,093500,19187660,18380,18310,18380,18280,296
20241122,093400,13771450,18310,18310,18310,18310,1
20241122,093300,13753140,18310,18350,18350,18310,91
20241122,093200,12084050,18390,18390,18390,18390,0
20241122,093100,12084050,18390,18350,18390,18350,29
20241122,093000,11551860,18400,18400,18400,18400,0
20241122,092900,11551860,18400,18400,18400,18400,0
20241122,092800,11551860,18400,18400,18400,18400,0
20241122,092700,11551860,18400,18400,18400,18400,1
20241122,092600,11533460,18300,18400,18400,18300,14
20241122,092500,11276960,18400,18400,18400,18400,0
20241122,092400,11276960,18400,18400,18400,18400,0
20241122,092300,11276960,18400,18400,18400,18400,0
20241122,092200,11276960,18400,18400,18400,18400,5
20241122,092100,11184960,18400,18350,18400,18290,98
20241122,092000,9387370,18350,18360,18400,18350,29
20241122,091900,8854890,18400,18400,18400,18400,0
20241122,091800,8854890,18400,18400,18400,18400,0
20241122,091700,8854890,18400,18400,18400,18400,6
20241122,091600,8744490,18400,18400,18400,18400,1
20241122,091500,8726090,18360,18360,18360,18360,5
20241122,091400,8634290,18410,18410,18410,18410,3
20241122,091300,8579060,18410,18410,18410,18410,0
20241122,091200,8579060,18410,18410,18410,18410,1
20241122,091100,8560650,18360,18410,18410,18360,461
20241122,091000,91870,18430,18430,18430,18430,0
20241122,090900,91870,18430,18430,18430,18430,0
20241122,090800,91870,18430,18430,18430,18430,0
20241122,090700,91870,18430,18430,18430,18430,0
20241122,090600,91870,18430,18430,18430,18430,0
20241122,090500,91870,18430,18430,18430,18430,0
20241122,090400,91870,18430,18430,18430,18430,0
20241122,090300,91870,18430,18430,18430,18430,0
20241122,090200,91870,18430,18430,18430,18430,1
20241122,090100,73440,18360,18360,18360,18360,0
20241122,090000,73440,18360,18360,18360,18360,4