KissMeData/002240/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,183700,183934380,18380,18380,18380,18380,169
20241125,183600,183934380,18380,18380,18380,18380,0
20241125,183500,183934380,18380,18380,18380,18380,0
20241125,183400,183934380,18380,18380,18380,18380,0
20241125,183300,183934380,18380,18380,18380,18380,0
20241125,183200,183934380,18380,18380,18380,18380,0
20241125,183100,183934380,18380,18380,18380,18380,0
20241125,183000,183934380,18380,18380,18380,18380,0
20241125,182900,183934380,18380,18380,18380,18380,0
20241125,182800,183934380,18380,18380,18380,18380,0
20241125,182700,183934380,18380,18380,18380,18380,0
20241125,182600,183934380,18380,18380,18380,18380,0
20241125,182500,183934380,18380,18380,18380,18380,0
20241125,182400,183934380,18380,18380,18380,18380,0
20241125,182300,183934380,18380,18380,18380,18380,0
20241125,182200,183934380,18380,18380,18380,18380,0
20241125,182100,183934380,18380,18380,18380,18380,0
20241125,182000,183934380,18380,18380,18380,18380,0
20241125,181900,183934380,18380,18380,18380,18380,0
20241125,181800,183934380,18380,18380,18380,18380,0
20241125,181700,183934380,18380,18380,18380,18380,0
20241125,181600,183934380,18380,18380,18380,18380,0
20241125,181500,183934380,18380,18380,18380,18380,0
20241125,181400,183934380,18380,18380,18380,18380,0
20241125,181300,183934380,18380,18380,18380,18380,0
20241125,181200,183934380,18380,18380,18380,18380,0
20241125,181100,183934380,18380,18380,18380,18380,0
20241125,181000,183934380,18380,18380,18380,18380,0
20241125,180900,183934380,18380,18380,18380,18380,0
20241125,180800,183934380,18380,18380,18380,18380,0
20241125,180700,183934380,18380,18380,18380,18380,169
20241125,180600,183934380,18380,18380,18380,18380,0
20241125,180500,183934380,18380,18380,18380,18380,0
20241125,180400,183934380,18380,18380,18380,18380,0
20241125,180300,183934380,18380,18380,18380,18380,0
20241125,180200,183934380,18380,18380,18380,18380,0
20241125,180100,183934380,18380,18380,18380,18380,0
20241125,180000,183934380,18380,18380,18380,18380,0
20241125,175900,183934380,18380,18380,18380,18380,0
20241125,175800,183934380,18380,18380,18380,18380,0
20241125,175700,183934380,18380,18380,18380,18380,0
20241125,175600,183934380,18380,18380,18380,18380,0
20241125,175500,183934380,18380,18380,18380,18380,0
20241125,175400,183934380,18380,18380,18380,18380,0
20241125,175300,183934380,18380,18380,18380,18380,0
20241125,175200,183934380,18380,18380,18380,18380,0
20241125,175100,183934380,18380,18380,18380,18380,0
20241125,175000,183934380,18380,18380,18380,18380,0
20241125,174900,183934380,18380,18380,18380,18380,0
20241125,174800,183934380,18380,18380,18380,18380,0
20241125,174700,183934380,18380,18380,18380,18380,0
20241125,174600,183934380,18380,18380,18380,18380,0
20241125,174500,183934380,18380,18380,18380,18380,0
20241125,174400,183934380,18380,18380,18380,18380,0
20241125,174300,183934380,18380,18380,18380,18380,0
20241125,174200,183934380,18380,18380,18380,18380,0
20241125,174100,183934380,18380,18380,18380,18380,0
20241125,174000,183934380,18380,18380,18380,18380,0
20241125,173900,183934380,18380,18380,18380,18380,0
20241125,173800,183934380,18380,18380,18380,18380,0
20241125,173700,183934380,18380,18380,18380,18380,169
20241125,173600,183934380,18380,18380,18380,18380,0
20241125,173500,183934380,18380,18380,18380,18380,0
20241125,173400,183934380,18380,18380,18380,18380,0
20241125,173300,183934380,18380,18380,18380,18380,0
20241125,173200,183934380,18380,18380,18380,18380,0
20241125,173100,183934380,18380,18380,18380,18380,0
20241125,173000,183934380,18380,18380,18380,18380,0
20241125,172900,183934380,18380,18380,18380,18380,0
20241125,172800,183934380,18380,18380,18380,18380,0
20241125,172700,183934380,18380,18380,18380,18380,0
20241125,172600,183934380,18380,18380,18380,18380,0
20241125,172500,183934380,18380,18380,18380,18380,0
20241125,172400,183934380,18380,18380,18380,18380,0
20241125,172300,183934380,18380,18380,18380,18380,0
20241125,172200,183934380,18380,18380,18380,18380,0
20241125,172100,183934380,18380,18380,18380,18380,0
20241125,172000,183934380,18380,18380,18380,18380,0
20241125,171900,183934380,18380,18380,18380,18380,0
20241125,171800,183934380,18380,18380,18380,18380,0
20241125,171700,183934380,18380,18380,18380,18380,0
20241125,171600,183934380,18380,18380,18380,18380,0
20241125,171500,183934380,18380,18380,18380,18380,0
20241125,171400,183934380,18380,18380,18380,18380,0
20241125,171300,183934380,18380,18380,18380,18380,0
20241125,171200,183934380,18380,18380,18380,18380,0
20241125,171100,183934380,18380,18380,18380,18380,0
20241125,171000,183934380,18380,18380,18380,18380,0
20241125,170900,183934380,18380,18380,18380,18380,0
20241125,170800,183934380,18380,18380,18380,18380,0
20241125,170700,183934380,18380,18380,18380,18380,169
20241125,170600,183934380,18380,18380,18380,18380,0
20241125,170500,183934380,18380,18380,18380,18380,0
20241125,170400,183934380,18380,18380,18380,18380,0
20241125,170300,183934380,18380,18380,18380,18380,0
20241125,170200,183934380,18380,18380,18380,18380,0
20241125,170100,183934380,18380,18380,18380,18380,0
20241125,170000,183934380,18380,18380,18380,18380,0
20241125,165900,183934380,18380,18380,18380,18380,0
20241125,165800,183934380,18380,18380,18380,18380,0
20241125,165700,183934380,18380,18380,18380,18380,0
20241125,165600,183934380,18380,18380,18380,18380,0
20241125,165500,183934380,18380,18380,18380,18380,0
20241125,165400,183934380,18380,18380,18380,18380,0
20241125,165300,183934380,18380,18380,18380,18380,0
20241125,165200,183934380,18380,18380,18380,18380,0
20241125,165100,183934380,18380,18380,18380,18380,0
20241125,165000,183934380,18380,18380,18380,18380,0
20241125,164900,183934380,18380,18380,18380,18380,0
20241125,164800,183934380,18380,18380,18380,18380,0
20241125,164700,183934380,18380,18380,18380,18380,0
20241125,164600,183934380,18380,18380,18380,18380,0
20241125,164500,183934380,18380,18380,18380,18380,0
20241125,164400,183934380,18380,18380,18380,18380,0
20241125,164300,183934380,18380,18380,18380,18380,0
20241125,164200,183934380,18380,18380,18380,18380,0
20241125,164100,183934380,18380,18380,18380,18380,0
20241125,164000,183934380,18380,18380,18380,18380,0
20241125,163900,183934380,18380,18380,18380,18380,0
20241125,163800,183934380,18380,18380,18380,18380,0
20241125,163700,183934380,18380,18380,18380,18380,169
20241125,163600,183934380,18380,18380,18380,18380,0
20241125,163500,183934380,18380,18380,18380,18380,0
20241125,163400,183934380,18380,18380,18380,18380,0
20241125,163300,183934380,18380,18380,18380,18380,0
20241125,163200,183934380,18380,18380,18380,18380,0
20241125,163100,183934380,18380,18380,18380,18380,0
20241125,163000,183934380,18380,18380,18380,18380,0
20241125,162900,183934380,18380,18380,18380,18380,0
20241125,162800,183934380,18380,18380,18380,18380,0
20241125,162700,183934380,18380,18380,18380,18380,0
20241125,162600,183934380,18380,18380,18380,18380,0
20241125,162500,183934380,18380,18380,18380,18380,0
20241125,162400,183934380,18380,18380,18380,18380,0
20241125,162300,183934380,18380,18380,18380,18380,0
20241125,162200,183934380,18380,18380,18380,18380,0
20241125,162100,183934380,18380,18380,18380,18380,0
20241125,162000,183934380,18380,18380,18380,18380,0
20241125,161900,183934380,18380,18380,18380,18380,0
20241125,161800,183934380,18380,18380,18380,18380,0
20241125,161700,183934380,18380,18380,18380,18380,0
20241125,161600,183934380,18380,18380,18380,18380,0
20241125,161500,183934380,18380,18380,18380,18380,0
20241125,161400,183934380,18380,18380,18380,18380,0
20241125,161300,183934380,18380,18380,18380,18380,0
20241125,161200,183934380,18380,18380,18380,18380,0
20241125,161100,183934380,18380,18380,18380,18380,0
20241125,161000,183934380,18380,18380,18380,18380,0
20241125,160900,183934380,18380,18380,18380,18380,0
20241125,160800,183934380,18380,18380,18380,18380,0
20241125,160700,183934380,18380,18380,18380,18380,169
20241125,160600,183934380,18380,18380,18380,18380,0
20241125,160500,183934380,18380,18380,18380,18380,0
20241125,160400,183934380,18380,18380,18380,18380,0
20241125,160300,183934380,18380,18380,18380,18380,0
20241125,160200,183934380,18380,18380,18380,18380,0
20241125,160100,183934380,18380,18380,18380,18380,0
20241125,160000,183934380,18380,18380,18380,18380,0
20241125,155900,183934380,18380,18380,18380,18380,0
20241125,155800,183934380,18380,18380,18380,18380,0
20241125,155700,183934380,18380,18380,18380,18380,0
20241125,155600,183934380,18380,18380,18380,18380,0
20241125,155500,183934380,18380,18380,18380,18380,0
20241125,155400,183934380,18380,18380,18380,18380,0
20241125,155300,183934380,18380,18380,18380,18380,0
20241125,155200,183934380,18380,18380,18380,18380,0
20241125,155100,183934380,18380,18380,18380,18380,0
20241125,155000,183934380,18380,18380,18380,18380,0
20241125,154900,183934380,18380,18380,18380,18380,0
20241125,154800,183934380,18380,18380,18380,18380,0
20241125,154700,183934380,18380,18380,18380,18380,0
20241125,154600,183934380,18380,18380,18380,18380,0
20241125,154500,183934380,18380,18380,18380,18380,0
20241125,154400,183934380,18380,18380,18380,18380,0
20241125,154300,183934380,18380,18380,18380,18380,0
20241125,154200,183934380,18380,18380,18380,18380,0
20241125,154100,183934380,18380,18380,18380,18380,0
20241125,154000,183934380,18380,18380,18380,18380,0
20241125,153900,183934380,18380,18380,18380,18380,0
20241125,153800,183934380,18380,18380,18380,18380,0
20241125,153700,183934380,18380,18380,18380,18380,169
20241125,153600,183934380,18380,18380,18380,18380,0
20241125,153500,183934380,18380,18380,18380,18380,0
20241125,153400,183934380,18380,18380,18380,18380,0
20241125,153300,183934380,18380,18380,18380,18380,0
20241125,153200,183934380,18380,18380,18380,18380,0
20241125,153100,183934380,18380,18380,18380,18380,0
20241125,153000,183934380,18380,18380,18380,18380,169
20241125,152900,180828160,18400,18400,18400,18400,0
20241125,152800,180828160,18400,18400,18400,18400,0
20241125,152700,180828160,18400,18400,18400,18400,0
20241125,152600,180828160,18400,18400,18400,18400,0
20241125,152500,180828160,18400,18400,18400,18400,0
20241125,152400,180828160,18400,18400,18400,18400,0
20241125,152300,180828160,18400,18400,18400,18400,0
20241125,152200,180828160,18400,18400,18400,18400,0
20241125,152100,180828160,18400,18400,18400,18400,0
20241125,152000,180828160,18400,18400,18400,18400,0
20241125,151900,180828160,18400,18390,18400,18380,81
20241125,151800,179339260,18400,18380,18400,18380,3
20241125,151700,179284090,18430,18430,18430,18430,0
20241125,151600,179284090,18430,18430,18430,18430,0
20241125,151500,179284090,18430,18430,18430,18430,0
20241125,151400,179284090,18430,18430,18430,18430,0
20241125,151300,179284090,18430,18430,18430,18430,0
20241125,151200,179284090,18430,18430,18430,18430,0
20241125,151100,179284090,18430,18430,18430,18430,0
20241125,151000,179284090,18430,18430,18430,18430,0
20241125,150900,179284090,18430,18430,18430,18430,5
20241125,150800,179191940,18430,18430,18430,18430,0
20241125,150700,179191940,18430,18430,18430,18430,0
20241125,150600,179191940,18430,18430,18430,18430,0
20241125,150500,179191940,18430,18420,18430,18360,131
20241125,150400,176778630,18420,18420,18420,18420,7
20241125,150300,176649690,18410,18410,18410,18410,0
20241125,150200,176649690,18410,18410,18410,18410,5
20241125,150100,176557640,18410,18410,18410,18410,0
20241125,150000,176557640,18410,18410,18410,18410,0
20241125,145900,176557640,18410,18430,18430,18410,46
20241125,145800,175710760,18410,18410,18410,18410,0
20241125,145700,175710760,18410,18410,18410,18410,49
20241125,145600,174808670,18430,18410,18430,18410,106
20241125,145500,172856280,18410,18410,18410,18410,20
20241125,145400,172488080,18410,18400,18410,18400,170
20241125,145300,169359970,18400,18400,18400,18400,0
20241125,145200,169359970,18400,18400,18400,18400,282
20241125,145100,164171170,18400,18400,18400,18400,0
20241125,145000,164171170,18400,18380,18400,18380,16
20241125,144900,163877040,18380,18380,18380,18380,0
20241125,144800,163877040,18380,18380,18380,18380,0
20241125,144700,163877040,18380,18380,18380,18380,1
20241125,144600,163858660,18330,18330,18330,18330,0
20241125,144500,163858660,18330,18350,18350,18330,100
20241125,144400,162024660,18330,18330,18330,18330,0
20241125,144300,162024660,18330,18330,18330,18330,0
20241125,144200,162024660,18330,18330,18330,18330,6
20241125,144100,161914680,18370,18370,18370,18370,0
20241125,144000,161914680,18370,18370,18370,18370,50
20241125,143900,160996180,18370,18370,18370,18370,0
20241125,143800,160996180,18370,18370,18370,18370,50
20241125,143700,160077680,18370,18360,18370,18360,31
20241125,143600,159508510,18370,18370,18370,18370,0
20241125,143500,159508510,18370,18370,18370,18370,0
20241125,143400,159508510,18370,18360,18370,18290,73
20241125,143300,158171290,18360,18360,18360,18360,1
20241125,143200,158152930,18290,18290,18290,18290,0
20241125,143100,158152930,18290,18290,18290,18290,0
20241125,143000,158152930,18290,18290,18290,18290,20
20241125,142900,157787130,18360,18360,18360,18360,0
20241125,142800,157787130,18360,18360,18360,18360,0
20241125,142700,157787130,18360,18360,18360,18360,0
20241125,142600,157787130,18360,18350,18360,18350,2
20241125,142500,157750420,18370,18370,18370,18370,0
20241125,142400,157750420,18370,18370,18370,18370,0
20241125,142300,157750420,18370,18370,18370,18370,0
20241125,142200,157750420,18370,18370,18370,18370,0
20241125,142100,157750420,18370,18320,18370,18320,57
20241125,142000,156704860,18340,18340,18340,18340,0
20241125,141900,156704860,18340,18340,18340,18340,0
20241125,141800,156704860,18340,18340,18340,18340,0
20241125,141700,156704860,18340,18340,18340,18340,0
20241125,141600,156704860,18340,18340,18340,18340,0
20241125,141500,156704860,18340,18340,18340,18340,0
20241125,141400,156704860,18340,18340,18340,18340,0
20241125,141300,156704860,18340,18340,18340,18340,0
20241125,141200,156704860,18340,18340,18340,18340,1
20241125,141100,156686520,18270,18340,18340,18270,96
20241125,141000,154932530,18330,18330,18330,18330,11
20241125,140900,154730900,18330,18330,18330,18330,9
20241125,140800,154565930,18330,18330,18330,18330,0
20241125,140700,154565930,18330,18330,18330,18330,0
20241125,140600,154565930,18330,18330,18330,18330,0
20241125,140500,154565930,18330,18330,18330,18330,0
20241125,140400,154565930,18330,18330,18330,18330,0
20241125,140300,154565930,18330,18330,18330,18330,2
20241125,140200,154529270,18330,18330,18330,18330,1
20241125,140100,154510940,18340,18340,18340,18340,0
20241125,140000,154510940,18340,18340,18340,18340,0
20241125,135900,154510940,18340,18340,18340,18340,0
20241125,135800,154510940,18340,18340,18340,18340,0
20241125,135700,154510940,18340,18340,18340,18340,0
20241125,135600,154510940,18340,18340,18340,18340,0
20241125,135500,154510940,18340,18340,18340,18340,0
20241125,135400,154510940,18340,18340,18340,18340,0
20241125,135300,154510940,18340,18340,18340,18340,0
20241125,135200,154510940,18340,18340,18340,18340,81
20241125,135100,153025400,18340,18340,18340,18340,0
20241125,135000,153025400,18340,18340,18340,18340,0
20241125,134900,153025400,18340,18340,18340,18340,0
20241125,134800,153025400,18340,18340,18340,18340,0
20241125,134700,153025400,18340,18340,18340,18340,1
20241125,134600,153007060,18340,18340,18340,18340,0
20241125,134500,153007060,18340,18340,18340,18340,10
20241125,134400,152823660,18360,18360,18360,18360,0
20241125,134300,152823660,18360,18360,18360,18360,0
20241125,134200,152823660,18360,18360,18360,18360,0
20241125,134100,152823660,18360,18350,18360,18350,18
20241125,134000,152493340,18360,18360,18360,18360,0
20241125,133900,152493340,18360,18360,18360,18360,0
20241125,133800,152493340,18360,18360,18360,18360,0
20241125,133700,152493340,18360,18270,18360,18270,5
20241125,133600,152401900,18350,18330,18350,18330,108
20241125,133500,150420140,18350,18350,18350,18350,0
20241125,133400,150420140,18350,18350,18350,18350,0
20241125,133300,150420140,18350,18350,18350,18350,0
20241125,133200,150420140,18350,18350,18350,18350,0
20241125,133100,150420140,18350,18350,18350,18350,0
20241125,133000,150420140,18350,18350,18350,18350,0
20241125,132900,150420140,18350,18350,18350,18350,0
20241125,132800,150420140,18350,18350,18350,18350,0
20241125,132700,150420140,18350,18350,18350,18350,0
20241125,132600,150420140,18350,18350,18350,18350,0
20241125,132500,150420140,18350,18340,18350,18340,2
20241125,132400,150383450,18270,18270,18270,18270,0
20241125,132300,150383450,18270,18270,18270,18270,0
20241125,132200,150383450,18270,18280,18280,18270,26
20241125,132100,149908290,18260,18260,18260,18260,0
20241125,132000,149908290,18260,18260,18260,18260,0
20241125,131900,149908290,18260,18260,18260,18260,0
20241125,131800,149908290,18260,18260,18260,18260,0
20241125,131700,149908290,18260,18260,18260,18260,0
20241125,131600,149908290,18260,18260,18260,18260,4
20241125,131500,149835250,18260,18260,18260,18260,2
20241125,131400,149798730,18250,18250,18250,18250,0
20241125,131300,149798730,18250,18250,18250,18250,0
20241125,131200,149798730,18250,18250,18250,18250,0
20241125,131100,149798730,18250,18250,18250,18250,0
20241125,131000,149798730,18250,18250,18250,18250,100
20241125,130900,147973730,18250,18250,18250,18250,0
20241125,130800,147973730,18250,18290,18290,18250,425
20241125,130700,140214360,18280,18280,18280,18280,0
20241125,130600,140214360,18280,18280,18280,18280,0
20241125,130500,140214360,18280,18290,18290,18280,175
20241125,130400,137015220,18300,18300,18300,18300,0
20241125,130300,137015220,18300,18300,18300,18300,0
20241125,130200,137015220,18300,18300,18300,18300,0
20241125,130100,137015220,18300,18300,18300,18300,0
20241125,130000,137015220,18300,18300,18300,18300,0
20241125,125900,137015220,18300,18320,18320,18300,30
20241125,125800,136466010,18300,18300,18300,18300,0
20241125,125700,136466010,18300,18300,18300,18300,1
20241125,125600,136447710,18300,18360,18360,18300,4
20241125,125500,136374450,18360,18350,18360,18350,5
20241125,125400,136282670,18300,18300,18300,18300,1
20241125,125300,136264370,18390,18390,18390,18390,1
20241125,125200,136245980,18280,18280,18280,18280,0
20241125,125100,136245980,18280,18280,18280,18280,0
20241125,125000,136245980,18280,18340,18340,18280,155
20241125,124900,133407570,18340,18340,18340,18340,0
20241125,124800,133407570,18340,18340,18340,18340,0
20241125,124700,133407570,18340,18340,18340,18340,0
20241125,124600,133407570,18340,18340,18340,18340,40
20241125,124500,132673970,18410,18410,18410,18410,0
20241125,124400,132673970,18410,18410,18410,18410,0
20241125,124300,132673970,18410,18410,18410,18410,0
20241125,124200,132673970,18410,18340,18410,18340,5
20241125,124100,132582200,18420,18360,18420,18360,58
20241125,124000,131517160,18360,18350,18360,18350,113
20241125,123900,129443600,18340,18340,18340,18340,0
20241125,123800,129443600,18340,18340,18340,18340,0
20241125,123700,129443600,18340,18340,18340,18340,0
20241125,123600,129443600,18340,18340,18340,18340,0
20241125,123500,129443600,18340,18340,18340,18340,0
20241125,123400,129443600,18340,18340,18340,18340,1
20241125,123300,129425260,18350,18350,18350,18340,625
20241125,123200,117962720,18350,18350,18350,18350,0
20241125,123100,117962720,18350,18350,18350,18350,170
20241125,123000,114843220,18350,18350,18350,18350,0
20241125,122900,114843220,18350,18350,18350,18350,0
20241125,122800,114843220,18350,18350,18350,18350,0
20241125,122700,114843220,18350,18360,18360,18350,58
20241125,122600,113778880,18360,18360,18360,18360,0
20241125,122500,113778880,18360,18360,18360,18360,0
20241125,122400,113778880,18360,18360,18360,18360,100
20241125,122300,111942880,18370,18380,18380,18370,99
20241125,122200,110123430,18390,18390,18390,18390,12
20241125,122100,109902750,18400,18400,18400,18400,0
20241125,122000,109902750,18400,18400,18400,18400,44
20241125,121900,109093150,18380,18380,18380,18380,0
20241125,121800,109093150,18380,18380,18380,18380,24
20241125,121700,108652030,18380,18380,18380,18380,0
20241125,121600,108652030,18380,18380,18380,18380,10
20241125,121500,108468230,18380,18380,18380,18380,0
20241125,121400,108468230,18380,18380,18380,18380,1
20241125,121300,108449850,18380,18380,18380,18380,0
20241125,121200,108449850,18380,18380,18380,18380,13
20241125,121100,108210910,18380,18380,18380,18380,0
20241125,121000,108210910,18380,18380,18380,18380,10
20241125,120900,108027110,18380,18380,18380,18380,0
20241125,120800,108027110,18380,18380,18380,18380,0
20241125,120700,108027110,18380,18380,18380,18380,0
20241125,120600,108027110,18380,18380,18380,18380,0
20241125,120500,108027110,18380,18380,18380,18380,0
20241125,120400,108027110,18380,18380,18380,18380,0
20241125,120300,108027110,18380,18390,18390,18380,5
20241125,120200,107935190,18420,18420,18420,18420,1
20241125,120100,107916770,18440,18410,18440,18410,2
20241125,120000,107879920,18410,18390,18410,18390,252
20241125,115900,103243340,18390,18390,18390,18390,0
20241125,115800,103243340,18390,18390,18390,18390,0
20241125,115700,103243340,18390,18380,18390,18380,91
20241125,115600,101570650,18380,18380,18380,18380,1
20241125,115500,101552270,18380,18380,18380,18380,11
20241125,115400,101350090,18390,18390,18390,18390,12
20241125,115300,101129410,18390,18390,18390,18390,5
20241125,115200,101037460,18390,18390,18390,18390,5
20241125,115100,100945510,18390,18390,18390,18390,3
20241125,115000,100890340,18390,18390,18390,18390,3
20241125,114900,100835170,18390,18390,18390,18390,0
20241125,114800,100835170,18390,18390,18390,18390,3
20241125,114700,100780000,18390,18390,18390,18390,3
20241125,114600,100724830,18380,18390,18390,18380,4
20241125,114500,100651280,18390,18380,18390,18380,4
20241125,114400,100577730,18390,18390,18390,18390,3
20241125,114300,100522560,18380,18380,18380,18380,22
20241125,114200,100118200,18390,18390,18390,18390,3
20241125,114100,100063030,18390,18390,18390,18390,1
20241125,114000,100044640,18390,18390,18390,18390,3
20241125,113900,99989470,18390,18390,18390,18390,8
20241125,113800,99842350,18390,18390,18390,18390,0
20241125,113700,99842350,18390,18380,18390,18380,14
20241125,113600,99584990,18390,18390,18390,18390,0
20241125,113500,99584990,18390,18390,18390,18390,3
20241125,113400,99529820,18390,18390,18390,18390,38
20241125,113300,98831000,18360,18360,18380,18360,778
20241125,113200,84538710,18360,18360,18360,18360,4
20241125,113100,84465270,18360,18360,18360,18360,0
20241125,113000,84465270,18360,18360,18360,18360,3
20241125,112900,84410190,18360,18360,18360,18360,0
20241125,112800,84410190,18360,18360,18360,18360,3
20241125,112700,84355110,18350,18360,18360,18350,34
20241125,112600,83731180,18360,18360,18360,18360,0
20241125,112500,83731180,18360,18360,18360,18360,3
20241125,112400,83676100,18360,18360,18360,18360,0
20241125,112300,83676100,18360,18350,18360,18350,121
20241125,112200,81454840,18340,18330,18340,18320,517
20241125,112100,71978200,18330,18330,18330,18330,0
20241125,112000,71978200,18330,18330,18330,18330,29
20241125,111900,71446630,18330,18330,18330,18330,0
20241125,111800,71446630,18330,18330,18330,18330,2
20241125,111700,71409970,18320,18320,18320,18320,1
20241125,111600,71391650,18320,18310,18320,18310,204
20241125,111500,67654480,18290,18290,18290,18290,0
20241125,111400,67654480,18290,18290,18290,18290,2
20241125,111300,67617900,18310,18310,18310,18310,9
20241125,111200,67453110,18320,18310,18320,18310,112
20241125,111100,65401290,18310,18300,18310,18300,28
20241125,111000,64888720,18270,18310,18310,18270,213
20241125,110900,60989170,18310,18310,18310,18310,1
20241125,110800,60970860,18310,18300,18310,18300,32
20241125,110700,60385250,18310,18310,18310,18310,31
20241125,110600,59817640,18310,18310,18310,18310,1
20241125,110500,59799330,18310,18310,18310,18310,2
20241125,110400,59762710,18310,18310,18310,18310,2
20241125,110300,59726090,18310,18280,18310,18280,79
20241125,110200,58281910,18300,18300,18300,18300,39
20241125,110100,57568210,18280,18300,18300,18280,3
20241125,110000,57513350,18300,18300,18300,18300,39
20241125,105900,56799650,18300,18300,18300,18300,1
20241125,105800,56781350,18310,18310,18310,18310,1
20241125,105700,56763040,18310,18300,18310,18300,43
20241125,105600,55976130,18300,18300,18300,18300,73
20241125,105500,54640230,18300,18280,18300,18280,3
20241125,105400,54585350,18300,18300,18300,18300,1
20241125,105300,54567050,18300,18300,18300,18300,2
20241125,105200,54530450,18300,18290,18300,18290,2
20241125,105100,54493860,18300,18300,18300,18300,2
20241125,105000,54457260,18300,18300,18300,18300,91
20241125,104900,52791960,18300,18300,18300,18300,2
20241125,104800,52755360,18300,18300,18300,18300,1
20241125,104700,52737060,18300,18300,18300,18300,7
20241125,104600,52608960,18300,18300,18300,18300,2
20241125,104500,52572360,18300,18300,18300,18300,2
20241125,104400,52535760,18300,18300,18300,18300,1
20241125,104300,52517460,18300,18300,18300,18300,1
20241125,104200,52499160,18290,18300,18300,18290,4
20241125,104100,52425970,18300,18300,18300,18300,1
20241125,104000,52407670,18300,18300,18300,18300,1
20241125,103900,52389370,18300,18300,18300,18300,1
20241125,103800,52371070,18300,18300,18300,18300,3
20241125,103700,52316170,18300,18300,18300,18300,2
20241125,103600,52279570,18300,18300,18300,18300,1
20241125,103500,52261270,18300,18300,18300,18300,3
20241125,103400,52206370,18300,18300,18300,18300,2
20241125,103300,52169770,18300,18300,18300,18300,1
20241125,103200,52151470,18300,18300,18300,18300,101
20241125,103100,50303170,18300,18300,18300,18300,3
20241125,103000,50248270,18300,18300,18300,18300,9
20241125,102900,50083570,18300,18300,18300,18300,1
20241125,102800,50065270,18300,18290,18300,18290,3
20241125,102700,50010380,18300,18300,18300,18300,2
20241125,102600,49973780,18300,18290,18300,18290,54
20241125,102500,48986070,18290,18290,18290,18290,50
20241125,102400,48071570,18290,18290,18290,18290,5
20241125,102300,47980120,18290,18290,18290,18290,1
20241125,102200,47961830,18290,18290,18290,18290,2
20241125,102100,47925250,18290,18290,18290,18290,1
20241125,102000,47906960,18280,18280,18280,18280,15
20241125,101900,47632760,18280,18280,18280,18280,1
20241125,101800,47614480,18280,18270,18280,18250,7
20241125,101700,47486610,18280,18280,18280,18280,2
20241125,101600,47450050,18280,18290,18290,18280,50
20241125,101500,46536040,18280,18280,18280,18280,40
20241125,101400,45804840,18280,18280,18280,18280,1
20241125,101300,45786560,18280,18280,18280,18280,3
20241125,101200,45731720,18280,18270,18280,18270,412
20241125,101100,38204410,18280,18280,18280,18280,1
20241125,101000,38186130,18280,18280,18280,18280,1
20241125,100900,38167850,18280,18280,18280,18280,5
20241125,100800,38076450,18280,18280,18280,18280,1
20241125,100700,38058170,18280,18280,18280,18280,1
20241125,100600,38039890,18280,18280,18280,18280,23
20241125,100500,37619450,18280,18280,18280,18250,14
20241125,100400,37363680,18250,18250,18250,18250,192
20241125,100300,33859680,18250,18250,18250,18250,2
20241125,100200,33823180,18250,18250,18250,18250,23
20241125,100100,33403430,18250,18250,18250,18250,2
20241125,100000,33366930,18250,18250,18250,18250,2
20241125,095900,33330430,18250,18200,18250,18200,8
20241125,095800,33184730,18240,18250,18250,18240,2
20241125,095700,33148240,18250,18250,18250,18250,2
20241125,095600,33111740,18290,18290,18290,18290,1
20241125,095500,33093450,18230,18230,18230,18230,2
20241125,095400,33056990,18300,18190,18300,18190,3
20241125,095300,33002310,18190,18300,18300,18190,8
20241125,095200,32856570,18190,18230,18230,18190,404
20241125,095100,25500130,18300,18300,18300,18300,0
20241125,095000,25500130,18300,18300,18300,18300,0
20241125,094900,25500130,18300,18300,18300,18300,0
20241125,094800,25500130,18300,18240,18300,18240,65
20241125,094700,24314470,18270,18270,18270,18270,1
20241125,094600,24296200,18240,18240,18240,18240,0
20241125,094500,24296200,18240,18240,18240,18240,0
20241125,094400,24296200,18240,18240,18240,18240,0
20241125,094300,24296200,18240,18230,18240,18230,3
20241125,094200,24241500,18220,18220,18220,18220,1
20241125,094100,24223280,18230,18230,18230,18230,0
20241125,094000,24223280,18230,18260,18260,18230,41
20241125,093900,23475750,18270,18300,18300,18270,13
20241125,093800,23237910,18300,18300,18300,18300,0
20241125,093700,23237910,18300,18300,18300,18300,0
20241125,093600,23237910,18300,18290,18300,18290,3
20241125,093500,23183020,18300,18310,18310,18300,6
20241125,093400,23073170,18310,18300,18310,18300,9
20241125,093300,22908420,18300,18300,18300,18300,40
20241125,093200,22176420,18290,18290,18290,18290,115
20241125,093100,20073070,18300,18300,18300,18300,4
20241125,093000,19999870,18300,18300,18300,18300,21
20241125,092900,19615570,18300,18300,18300,18300,0
20241125,092800,19615570,18300,18300,18300,18300,15
20241125,092700,19341070,18310,18310,18310,18310,0
20241125,092600,19341070,18310,18310,18310,18310,3
20241125,092500,19286140,18300,18300,18300,18300,3
20241125,092400,19231240,18300,18300,18300,18300,10
20241125,092300,19048240,18300,18300,18300,18300,0
20241125,092200,19048240,18300,18300,18300,18300,10
20241125,092100,18865240,18310,18310,18310,18310,120
20241125,092000,16668040,18310,18240,18310,18240,103
20241125,091900,14789250,18310,18310,18310,18310,1
20241125,091800,14770940,18300,18300,18300,18300,0
20241125,091700,14770940,18300,18300,18300,18300,100
20241125,091600,12940940,18300,18300,18300,18300,2
20241125,091500,12904340,18310,18310,18310,18310,0
20241125,091400,12904340,18310,18230,18310,18220,401
20241125,091300,5591970,18250,18250,18250,18250,24
20241125,091200,5153970,18330,18330,18330,18330,0
20241125,091100,5153970,18330,18330,18330,18330,0
20241125,091000,5153970,18330,18250,18330,18250,181
20241125,090900,1850640,18260,18260,18260,18260,20
20241125,090800,1485440,18330,18330,18330,18330,10
20241125,090700,1302140,18340,18340,18340,18340,0
20241125,090600,1302140,18340,18340,18340,18340,0
20241125,090500,1302140,18340,18340,18340,18340,2
20241125,090400,1265460,18340,18340,18340,18340,0
20241125,090300,1265460,18340,18340,18340,18340,0
20241125,090200,1265460,18340,18340,18340,18340,0
20241125,090100,1265460,18340,18340,18340,18340,0
20241125,090000,1265460,18340,18340,18340,18340,69