KissMeData/002240/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,183700,113884600,18490,18490,18490,18490,624
20241126,183600,113884600,18490,18490,18490,18490,0
20241126,183500,113884600,18490,18490,18490,18490,0
20241126,183400,113884600,18490,18490,18490,18490,0
20241126,183300,113884600,18490,18490,18490,18490,0
20241126,183200,113884600,18490,18490,18490,18490,0
20241126,183100,113884600,18490,18490,18490,18490,0
20241126,183000,113884600,18490,18490,18490,18490,0
20241126,182900,113884600,18490,18490,18490,18490,0
20241126,182800,113884600,18490,18490,18490,18490,0
20241126,182700,113884600,18490,18490,18490,18490,0
20241126,182600,113884600,18490,18490,18490,18490,0
20241126,182500,113884600,18490,18490,18490,18490,0
20241126,182400,113884600,18490,18490,18490,18490,0
20241126,182300,113884600,18490,18490,18490,18490,0
20241126,182200,113884600,18490,18490,18490,18490,0
20241126,182100,113884600,18490,18490,18490,18490,0
20241126,182000,113884600,18490,18490,18490,18490,0
20241126,181900,113884600,18490,18490,18490,18490,0
20241126,181800,113884600,18490,18490,18490,18490,0
20241126,181700,113884600,18490,18490,18490,18490,0
20241126,181600,113884600,18490,18490,18490,18490,0
20241126,181500,113884600,18490,18490,18490,18490,0
20241126,181400,113884600,18490,18490,18490,18490,0
20241126,181300,113884600,18490,18490,18490,18490,0
20241126,181200,113884600,18490,18490,18490,18490,0
20241126,181100,113884600,18490,18490,18490,18490,0
20241126,181000,113884600,18490,18490,18490,18490,0
20241126,180900,113884600,18490,18490,18490,18490,0
20241126,180800,113884600,18490,18490,18490,18490,0
20241126,180700,113884600,18490,18490,18490,18490,624
20241126,180600,113884600,18490,18490,18490,18490,0
20241126,180500,113884600,18490,18490,18490,18490,0
20241126,180400,113884600,18490,18490,18490,18490,0
20241126,180300,113884600,18490,18490,18490,18490,0
20241126,180200,113884600,18490,18490,18490,18490,0
20241126,180100,113884600,18490,18490,18490,18490,0
20241126,180000,113884600,18490,18490,18490,18490,0
20241126,175900,113884600,18490,18490,18490,18490,0
20241126,175800,113884600,18490,18490,18490,18490,0
20241126,175700,113884600,18490,18490,18490,18490,0
20241126,175600,113884600,18490,18490,18490,18490,0
20241126,175500,113884600,18490,18490,18490,18490,0
20241126,175400,113884600,18490,18490,18490,18490,0
20241126,175300,113884600,18490,18490,18490,18490,0
20241126,175200,113884600,18490,18490,18490,18490,0
20241126,175100,113884600,18490,18490,18490,18490,0
20241126,175000,113884600,18490,18490,18490,18490,0
20241126,174900,113884600,18490,18490,18490,18490,0
20241126,174800,113884600,18490,18490,18490,18490,0
20241126,174700,113884600,18490,18490,18490,18490,0
20241126,174600,113884600,18490,18490,18490,18490,0
20241126,174500,113884600,18490,18490,18490,18490,0
20241126,174400,113884600,18490,18490,18490,18490,0
20241126,174300,113884600,18490,18490,18490,18490,0
20241126,174200,113884600,18490,18490,18490,18490,0
20241126,174100,113884600,18490,18490,18490,18490,0
20241126,174000,113884600,18490,18490,18490,18490,0
20241126,173900,113884600,18490,18490,18490,18490,0
20241126,173800,113884600,18490,18490,18490,18490,0
20241126,173700,113884600,18490,18490,18490,18490,624
20241126,173600,113884600,18490,18490,18490,18490,0
20241126,173500,113884600,18490,18490,18490,18490,0
20241126,173400,113884600,18490,18490,18490,18490,0
20241126,173300,113884600,18490,18490,18490,18490,0
20241126,173200,113884600,18490,18490,18490,18490,0
20241126,173100,113884600,18490,18490,18490,18490,0
20241126,173000,113884600,18490,18490,18490,18490,0
20241126,172900,113884600,18490,18490,18490,18490,0
20241126,172800,113884600,18490,18490,18490,18490,0
20241126,172700,113884600,18490,18490,18490,18490,0
20241126,172600,113884600,18490,18490,18490,18490,0
20241126,172500,113884600,18490,18490,18490,18490,0
20241126,172400,113884600,18490,18490,18490,18490,0
20241126,172300,113884600,18490,18490,18490,18490,0
20241126,172200,113884600,18490,18490,18490,18490,0
20241126,172100,113884600,18490,18490,18490,18490,0
20241126,172000,113884600,18490,18490,18490,18490,0
20241126,171900,113884600,18490,18490,18490,18490,0
20241126,171800,113884600,18490,18490,18490,18490,0
20241126,171700,113884600,18490,18490,18490,18490,0
20241126,171600,113884600,18490,18490,18490,18490,0
20241126,171500,113884600,18490,18490,18490,18490,0
20241126,171400,113884600,18490,18490,18490,18490,0
20241126,171300,113884600,18490,18490,18490,18490,0
20241126,171200,113884600,18490,18490,18490,18490,0
20241126,171100,113884600,18490,18490,18490,18490,0
20241126,171000,113884600,18490,18490,18490,18490,0
20241126,170900,113884600,18490,18490,18490,18490,0
20241126,170800,113884600,18490,18490,18490,18490,0
20241126,170700,113884600,18490,18490,18490,18490,624
20241126,170600,113884600,18490,18490,18490,18490,0
20241126,170500,113884600,18490,18490,18490,18490,0
20241126,170400,113884600,18490,18490,18490,18490,0
20241126,170300,113884600,18490,18490,18490,18490,0
20241126,170200,113884600,18490,18490,18490,18490,0
20241126,170100,113884600,18490,18490,18490,18490,0
20241126,170000,113884600,18490,18490,18490,18490,0
20241126,165900,113884600,18490,18490,18490,18490,0
20241126,165800,113884600,18490,18490,18490,18490,0
20241126,165700,113884600,18490,18490,18490,18490,0
20241126,165600,113884600,18490,18490,18490,18490,0
20241126,165500,113884600,18490,18490,18490,18490,0
20241126,165400,113884600,18490,18490,18490,18490,0
20241126,165300,113884600,18490,18490,18490,18490,0
20241126,165200,113884600,18490,18490,18490,18490,0
20241126,165100,113884600,18490,18490,18490,18490,0
20241126,165000,113884600,18490,18490,18490,18490,0
20241126,164900,113884600,18490,18490,18490,18490,0
20241126,164800,113884600,18490,18490,18490,18490,0
20241126,164700,113884600,18490,18490,18490,18490,0
20241126,164600,113884600,18490,18490,18490,18490,0
20241126,164500,113884600,18490,18490,18490,18490,0
20241126,164400,113884600,18490,18490,18490,18490,0
20241126,164300,113884600,18490,18490,18490,18490,0
20241126,164200,113884600,18490,18490,18490,18490,0
20241126,164100,113884600,18490,18490,18490,18490,0
20241126,164000,113884600,18490,18490,18490,18490,0
20241126,163900,113884600,18490,18490,18490,18490,0
20241126,163800,113884600,18490,18490,18490,18490,0
20241126,163700,113884600,18490,18490,18490,18490,624
20241126,163600,113884600,18490,18490,18490,18490,0
20241126,163500,113884600,18490,18490,18490,18490,0
20241126,163400,113884600,18490,18490,18490,18490,0
20241126,163300,113884600,18490,18490,18490,18490,0
20241126,163200,113884600,18490,18490,18490,18490,0
20241126,163100,113884600,18490,18490,18490,18490,0
20241126,163000,113884600,18490,18490,18490,18490,0
20241126,162900,113884600,18490,18490,18490,18490,0
20241126,162800,113884600,18490,18490,18490,18490,0
20241126,162700,113884600,18490,18490,18490,18490,0
20241126,162600,113884600,18490,18490,18490,18490,0
20241126,162500,113884600,18490,18490,18490,18490,0
20241126,162400,113884600,18490,18490,18490,18490,0
20241126,162300,113884600,18490,18490,18490,18490,0
20241126,162200,113884600,18490,18490,18490,18490,0
20241126,162100,113884600,18490,18490,18490,18490,0
20241126,162000,113884600,18490,18490,18490,18490,0
20241126,161900,113884600,18490,18490,18490,18490,0
20241126,161800,113884600,18490,18490,18490,18490,0
20241126,161700,113884600,18490,18490,18490,18490,0
20241126,161600,113884600,18490,18490,18490,18490,0
20241126,161500,113884600,18490,18490,18490,18490,0
20241126,161400,113884600,18490,18490,18490,18490,0
20241126,161300,113884600,18490,18490,18490,18490,0
20241126,161200,113884600,18490,18490,18490,18490,0
20241126,161100,113884600,18490,18490,18490,18490,0
20241126,161000,113884600,18490,18490,18490,18490,0
20241126,160900,113884600,18490,18490,18490,18490,0
20241126,160800,113884600,18490,18490,18490,18490,0
20241126,160700,113884600,18490,18490,18490,18490,624
20241126,160600,113884600,18490,18490,18490,18490,0
20241126,160500,113884600,18490,18490,18490,18490,0
20241126,160400,113884600,18490,18490,18490,18490,0
20241126,160300,113884600,18490,18490,18490,18490,0
20241126,160200,113884600,18490,18490,18490,18490,0
20241126,160100,113884600,18490,18490,18490,18490,0
20241126,160000,113884600,18490,18490,18490,18490,0
20241126,155900,113884600,18490,18490,18490,18490,0
20241126,155800,113884600,18490,18490,18490,18490,0
20241126,155700,113884600,18490,18490,18490,18490,0
20241126,155600,113884600,18490,18490,18490,18490,0
20241126,155500,113884600,18490,18490,18490,18490,0
20241126,155400,113884600,18490,18490,18490,18490,0
20241126,155300,113884600,18490,18490,18490,18490,0
20241126,155200,113884600,18490,18490,18490,18490,0
20241126,155100,113884600,18490,18490,18490,18490,0
20241126,155000,113884600,18490,18490,18490,18490,0
20241126,154900,113884600,18490,18490,18490,18490,0
20241126,154800,113884600,18490,18490,18490,18490,0
20241126,154700,113884600,18490,18490,18490,18490,0
20241126,154600,113884600,18490,18490,18490,18490,0
20241126,154500,113884600,18490,18490,18490,18490,0
20241126,154400,113884600,18490,18490,18490,18490,0
20241126,154300,113884600,18490,18490,18490,18490,0
20241126,154200,113884600,18490,18490,18490,18490,0
20241126,154100,113884600,18490,18490,18490,18490,0
20241126,154000,113884600,18490,18490,18490,18490,0
20241126,153900,113884600,18490,18490,18490,18490,0
20241126,153800,113884600,18490,18490,18490,18490,0
20241126,153700,113884600,18490,18490,18490,18490,624
20241126,153600,113884600,18490,18490,18490,18490,0
20241126,153500,113884600,18490,18490,18490,18490,0
20241126,153400,113884600,18490,18490,18490,18490,0
20241126,153300,113884600,18490,18490,18490,18490,0
20241126,153200,113884600,18490,18490,18490,18490,0
20241126,153100,113884600,18490,18490,18490,18490,0
20241126,153000,113884600,18490,18490,18490,18490,624
20241126,152900,102346840,18410,18410,18410,18410,0
20241126,152800,102346840,18410,18410,18410,18410,0
20241126,152700,102346840,18410,18410,18410,18410,0
20241126,152600,102346840,18410,18410,18410,18410,0
20241126,152500,102346840,18410,18410,18410,18410,0
20241126,152400,102346840,18410,18410,18410,18410,0
20241126,152300,102346840,18410,18410,18410,18410,0
20241126,152200,102346840,18410,18410,18410,18410,0
20241126,152100,102346840,18410,18410,18410,18410,0
20241126,152000,102346840,18410,18410,18410,18410,0
20241126,151900,102346840,18410,18370,18410,18370,119
20241126,151800,100160690,18370,18370,18370,18370,1
20241126,151700,100142320,18380,18380,18380,18380,3
20241126,151600,100087180,18380,18380,18380,18380,1
20241126,151500,100068800,18370,18380,18380,18370,136
20241126,151400,97570010,18380,18380,18380,18380,5
20241126,151300,97478110,18380,18370,18380,18370,25
20241126,151200,97018840,18380,18380,18380,18380,4
20241126,151100,96945320,18380,18380,18380,18380,1
20241126,151000,96926940,18370,18400,18400,18370,37
20241126,150900,96247170,18410,18410,18410,18410,3
20241126,150800,96191940,18410,18410,18410,18410,0
20241126,150700,96191940,18410,18410,18410,18410,5
20241126,150600,96099890,18410,18410,18410,18410,0
20241126,150500,96099890,18410,18410,18410,18410,0
20241126,150400,96099890,18410,18410,18410,18410,4
20241126,150300,96026250,18410,18410,18410,18410,0
20241126,150200,96026250,18410,18410,18410,18410,3
20241126,150100,95971020,18400,18400,18400,18400,0
20241126,150000,95971020,18400,18390,18400,18390,292
20241126,145900,90600040,18370,18380,18380,18370,291
20241126,145800,85253580,18400,18400,18400,18400,1
20241126,145700,85235180,18400,18400,18400,18400,4
20241126,145600,85161580,18410,18410,18410,18410,0
20241126,145500,85161580,18410,18410,18410,18410,4
20241126,145400,85087940,18380,18380,18380,18380,0
20241126,145300,85087940,18380,18380,18380,18380,44
20241126,145200,84279220,18420,18450,18450,18380,550
20241126,145100,74165460,18450,18450,18450,18450,0
20241126,145000,74165460,18450,18450,18450,18450,4
20241126,144900,74091660,18450,18450,18450,18450,0
20241126,144800,74091660,18450,18450,18450,18450,3
20241126,144700,74036310,18450,18450,18450,18450,0
20241126,144600,74036310,18450,18450,18450,18450,0
20241126,144500,74036310,18450,18450,18450,18450,5
20241126,144400,73944060,18450,18450,18450,18450,0
20241126,144300,73944060,18450,18440,18450,18440,88
20241126,144200,72321320,18440,18440,18440,18440,0
20241126,144100,72321320,18440,18440,18440,18440,0
20241126,144000,72321320,18440,18440,18440,18440,3
20241126,143900,72266000,18440,18440,18440,18440,0
20241126,143800,72266000,18440,18430,18440,18430,5
20241126,143700,72173820,18440,18440,18440,18440,0
20241126,143600,72173820,18440,18440,18440,18440,0
20241126,143500,72173820,18440,18440,18440,18440,4
20241126,143400,72100060,18440,18440,18440,18440,0
20241126,143300,72100060,18440,18430,18440,18430,5
20241126,143200,72007880,18410,18430,18430,18410,12
20241126,143100,71786920,18440,18420,18440,18420,28
20241126,143000,71271140,18410,18390,18410,18390,97
20241126,142900,69485400,18370,18380,18380,18370,55
20241126,142800,68474610,18380,18380,18380,18380,192
20241126,142700,64945650,18380,18380,18380,18380,0
20241126,142600,64945650,18380,18380,18380,18380,4
20241126,142500,64872130,18380,18380,18380,18380,0
20241126,142400,64872130,18380,18380,18380,18380,0
20241126,142300,64872130,18380,18380,18380,18380,3
20241126,142200,64816990,18380,18380,18380,18380,1
20241126,142100,64798610,18380,18380,18380,18380,3
20241126,142000,64743470,18380,18380,18380,18380,2
20241126,141900,64706710,18370,18370,18370,18370,115
20241126,141800,62594160,18360,18360,18360,18360,2
20241126,141700,62557440,18360,18360,18360,18360,1
20241126,141600,62539080,18370,18360,18370,18360,4
20241126,141500,62465610,18370,18370,18370,18370,4
20241126,141400,62392130,18380,18380,18380,18380,4
20241126,141300,62318610,18370,18370,18370,18370,0
20241126,141200,62318610,18370,18380,18380,18370,65
20241126,141100,61124540,18380,18380,18380,18380,4
20241126,141000,61051020,18380,18380,18380,18380,0
20241126,140900,61051020,18380,18380,18380,18380,4
20241126,140800,60977500,18380,18380,18380,18380,0
20241126,140700,60977500,18380,18380,18380,18380,0
20241126,140600,60977500,18380,18380,18380,18380,4
20241126,140500,60903980,18380,18380,18380,18380,0
20241126,140400,60903980,18380,18380,18380,18380,4
20241126,140300,60830460,18380,18380,18380,18380,0
20241126,140200,60830460,18380,18380,18380,18380,3
20241126,140100,60775320,18360,18360,18360,18360,0
20241126,140000,60775320,18360,18360,18360,18360,0
20241126,135900,60775320,18360,18370,18380,18360,19
20241126,135800,60426400,18400,18400,18400,18400,0
20241126,135700,60426400,18400,18380,18400,18370,30
20241126,135600,59875160,18380,18380,18380,18380,0
20241126,135500,59875160,18380,18410,18410,18380,543
20241126,135400,49879780,18410,18410,18410,18410,4
20241126,135300,49806140,18410,18410,18410,18410,0
20241126,135200,49806140,18410,18410,18410,18410,3
20241126,135100,49750910,18410,18410,18410,18410,0
20241126,135000,49750910,18410,18410,18410,18410,4
20241126,134900,49677270,18410,18410,18410,18410,0
20241126,134800,49677270,18410,18410,18410,18410,0
20241126,134700,49677270,18410,18410,18410,18410,4
20241126,134600,49603630,18410,18410,18410,18410,0
20241126,134500,49603630,18410,18380,18410,18380,14
20241126,134400,49346190,18430,18430,18430,18430,0
20241126,134300,49346190,18430,18430,18430,18430,0
20241126,134200,49346190,18430,18420,18430,18420,5
20241126,134100,49254050,18430,18430,18430,18430,0
20241126,134000,49254050,18430,18430,18430,18430,3
20241126,133900,49198760,18430,18430,18430,18430,0
20241126,133800,49198760,18430,18430,18430,18430,0
20241126,133700,49198760,18430,18390,18430,18390,17
20241126,133600,48885970,18430,18430,18430,18430,0
20241126,133500,48885970,18430,18430,18430,18430,3
20241126,133400,48830680,18430,18430,18430,18430,0
20241126,133300,48830680,18430,18430,18430,18430,4
20241126,133200,48756960,18420,18420,18420,18420,2
20241126,133100,48720120,18430,18430,18430,18430,15
20241126,133000,48443670,18430,18430,18430,18430,4
20241126,132900,48369950,18430,18430,18430,18430,0
20241126,132800,48369950,18430,18410,18430,18410,7
20241126,132700,48240970,18390,18390,18390,18390,19
20241126,132600,47891560,18400,18400,18400,18400,2
20241126,132500,47854760,18400,18400,18400,18400,4
20241126,132400,47781160,18410,18410,18410,18410,0
20241126,132300,47781160,18410,18410,18410,18410,4
20241126,132200,47707520,18400,18400,18400,18400,2
20241126,132100,47670720,18400,18400,18400,18400,3
20241126,132000,47615520,18420,18420,18420,18420,0
20241126,131900,47615520,18420,18420,18420,18420,0
20241126,131800,47615520,18420,18420,18420,18420,4
20241126,131700,47541840,18430,18430,18430,18430,0
20241126,131600,47541840,18430,18430,18430,18430,4
20241126,131500,47468120,18400,18400,18400,18400,0
20241126,131400,47468120,18400,18410,18410,18400,4
20241126,131300,47394490,18420,18420,18420,18420,4
20241126,131200,47320810,18420,18430,18430,18420,6
20241126,131100,47210250,18450,18450,18450,18450,4
20241126,131000,47136450,18450,18450,18450,18450,0
20241126,130900,47136450,18450,18450,18450,18450,0
20241126,130800,47136450,18450,18450,18450,18450,3
20241126,130700,47081100,18450,18450,18450,18450,0
20241126,130600,47081100,18450,18440,18450,18440,3
20241126,130500,47025760,18430,18430,18430,18430,5
20241126,130400,46933610,18430,18420,18430,18420,3
20241126,130300,46878340,18420,18420,18420,18420,0
20241126,130200,46878340,18420,18420,18420,18420,0
20241126,130100,46878340,18420,18420,18420,18420,4
20241126,130000,46804660,18430,18430,18430,18430,0
20241126,125900,46804660,18430,18430,18430,18430,3
20241126,125800,46749370,18430,18430,18430,18430,0
20241126,125700,46749370,18430,18430,18430,18430,0
20241126,125600,46749370,18430,18420,18430,18420,8
20241126,125500,46601970,18430,18430,18430,18430,0
20241126,125400,46601970,18430,18430,18430,18430,4
20241126,125300,46528250,18430,18430,18430,18430,0
20241126,125200,46528250,18430,18430,18430,18430,3
20241126,125100,46472960,18450,18450,18450,18450,0
20241126,125000,46472960,18450,18450,18450,18450,0
20241126,124900,46472960,18450,18450,18450,18450,3
20241126,124800,46417610,18450,18450,18450,18450,0
20241126,124700,46417610,18450,18450,18450,18450,3
20241126,124600,46362260,18470,18470,18470,18470,0
20241126,124500,46362260,18470,18470,18470,18470,0
20241126,124400,46362260,18470,18420,18470,18420,19
20241126,124300,46012130,18470,18470,18470,18470,0
20241126,124200,46012130,18470,18460,18470,18460,5
20241126,124100,45919800,18470,18470,18470,18470,1
20241126,124000,45901330,18460,18460,18460,18460,0
20241126,123900,45901330,18460,18460,18460,18460,4
20241126,123800,45827490,18470,18470,18470,18470,0
20241126,123700,45827490,18470,18470,18470,18470,4
20241126,123600,45753610,18430,18430,18430,18430,30
20241126,123500,45200710,18470,18470,18470,18470,5
20241126,123400,45108360,18470,18470,18470,18470,0
20241126,123300,45108360,18470,18470,18470,18470,0
20241126,123200,45108360,18470,18460,18470,18460,5
20241126,123100,45016020,18470,18470,18470,18470,0
20241126,123000,45016020,18470,18470,18470,18470,4
20241126,122900,44942140,18480,18480,18480,18480,0
20241126,122800,44942140,18480,18480,18480,18480,0
20241126,122700,44942140,18480,18480,18480,18480,3
20241126,122600,44886700,18480,18480,18480,18480,0
20241126,122500,44886700,18480,18480,18480,18480,3
20241126,122400,44831260,18470,18470,18470,18470,0
20241126,122300,44831260,18470,18470,18470,18470,3
20241126,122200,44775850,18460,18460,18460,18460,2
20241126,122100,44738930,18480,18480,18480,18480,0
20241126,122000,44738930,18480,18480,18480,18480,4
20241126,121900,44665010,18470,18470,18470,18470,0
20241126,121800,44665010,18470,18480,18480,18470,4
20241126,121700,44591100,18480,18480,18480,18480,0
20241126,121600,44591100,18480,18480,18480,18480,0
20241126,121500,44591100,18480,18480,18480,18480,3
20241126,121400,44535660,18450,18450,18450,18450,1
20241126,121300,44517210,18480,18480,18480,18480,4
20241126,121200,44443290,18450,18450,18450,18450,0
20241126,121100,44443290,18450,18460,18470,18450,7
20241126,121000,44314050,18460,18460,18460,18460,0
20241126,120900,44314050,18460,18460,18460,18460,0
20241126,120800,44314050,18460,18460,18460,18460,4
20241126,120700,44240210,18450,18450,18450,18450,0
20241126,120600,44240210,18450,18450,18450,18450,5
20241126,120500,44147960,18420,18430,18430,18420,20
20241126,120400,43779430,18450,18450,18450,18450,4
20241126,120300,43705630,18470,18470,18470,18470,3
20241126,120200,43650220,18460,18460,18460,18460,2
20241126,120100,43613300,18470,18470,18470,18470,4
20241126,120000,43539420,18470,18470,18470,18470,0
20241126,115900,43539420,18470,18470,18470,18470,4
20241126,115800,43465540,18470,18470,18470,18470,0
20241126,115700,43465540,18470,18470,18470,18470,0
20241126,115600,43465540,18470,18460,18470,18460,6
20241126,115500,43354750,18470,18470,18470,18470,0
20241126,115400,43354750,18470,18470,18470,18470,3
20241126,115300,43299340,18470,18470,18470,18470,0
20241126,115200,43299340,18470,18470,18470,18470,0
20241126,115100,43299340,18470,18480,18480,18470,7
20241126,115000,43170020,18480,18480,18480,18480,0
20241126,114900,43170020,18480,18480,18480,18480,6
20241126,114800,43059140,18480,18480,18480,18480,3
20241126,114700,43003700,18480,18480,18480,18480,7
20241126,114600,42874340,18470,18470,18470,18470,2
20241126,114500,42837400,18480,18480,18480,18480,3
20241126,114400,42781960,18480,18480,18480,18480,7
20241126,114300,42652600,18480,18480,18480,18480,3
20241126,114200,42597160,18480,18480,18480,18480,9
20241126,114100,42430840,18480,18480,18480,18480,3
20241126,114000,42375400,18480,18480,18480,18480,2
20241126,113900,42338440,18480,18480,18480,18480,7
20241126,113800,42209080,18480,18480,18480,18480,3
20241126,113700,42153640,18480,18480,18480,18480,6
20241126,113600,42042760,18480,18480,18480,18480,8
20241126,113500,41894920,18480,18480,18480,18480,7
20241126,113400,41765560,18480,18480,18480,18480,3
20241126,113300,41710120,18480,18480,18480,18480,4
20241126,113200,41636200,18470,18470,18470,18470,45
20241126,113100,40805050,18470,18470,18470,18470,3
20241126,113000,40749640,18470,18470,18470,18470,7
20241126,112900,40620350,18470,18470,18470,18470,4
20241126,112800,40546470,18470,18470,18470,18470,3
20241126,112700,40491060,18470,18460,18470,18460,7
20241126,112600,40361800,18450,18450,18450,18450,50
20241126,112500,39439300,18450,18450,18450,18450,6
20241126,112400,39328600,18450,18450,18450,18450,0
20241126,112300,39328600,18450,18450,18450,18450,7
20241126,112200,39199450,18450,18450,18450,18450,3
20241126,112100,39144100,18450,18450,18450,18450,2
20241126,112000,39107200,18450,18450,18450,18450,7
20241126,111900,38978050,18450,18450,18450,18450,3
20241126,111800,38922700,18450,18450,18450,18450,7
20241126,111700,38793550,18450,18450,18450,18450,3
20241126,111600,38738200,18450,18450,18450,18450,1
20241126,111500,38719750,18450,18450,18450,18450,3
20241126,111400,38664400,18450,18450,18450,18450,3
20241126,111300,38609050,18450,18370,18450,18370,33
20241126,111200,38002600,18450,18440,18450,18440,4
20241126,111100,37928810,18450,18450,18450,18450,5
20241126,111000,37836560,18440,18430,18440,18430,18
20241126,110900,37504810,18430,18430,18430,18430,13
20241126,110800,37265220,18430,18430,18430,18430,3
20241126,110700,37209930,18440,18440,18440,18440,0
20241126,110600,37209930,18440,18440,18440,18440,3
20241126,110500,37154610,18440,18440,18440,18440,3
20241126,110400,37099290,18440,18440,18440,18440,3
20241126,110300,37043970,18440,18440,18440,18440,2
20241126,110200,37007090,18450,18450,18450,18450,3
20241126,110100,36951740,18450,18450,18450,18450,4
20241126,110000,36877940,18450,18470,18470,18450,18
20241126,105900,36545780,18470,18470,18470,18470,3
20241126,105800,36490370,18470,18470,18470,18470,0
20241126,105700,36490370,18470,18470,18470,18470,23
20241126,105600,36065560,18470,18470,18470,18470,88
20241126,105500,34440200,18470,18470,18470,18470,4
20241126,105400,34366320,18460,18460,18460,18460,3
20241126,105300,34310940,18470,18470,18470,18470,0
20241126,105200,34310940,18470,18470,18470,18470,3
20241126,105100,34255530,18470,18470,18470,18470,0
20241126,105000,34255530,18470,18470,18470,18470,3
20241126,104900,34200120,18470,18470,18470,18470,3
20241126,104800,34144710,18460,18460,18460,18460,3
20241126,104700,34089330,18470,18470,18470,18470,3
20241126,104600,34033920,18470,18470,18470,18470,3
20241126,104500,33978510,18470,18470,18470,18470,0
20241126,104400,33978510,18470,18470,18470,18470,4
20241126,104300,33904630,18470,18470,18470,18470,2
20241126,104200,33867690,18470,18470,18470,18470,13
20241126,104100,33627580,18470,18470,18470,18470,3
20241126,104000,33572170,18470,18470,18470,18470,3
20241126,103900,33516760,18470,18470,18470,18470,0
20241126,103800,33516760,18470,18470,18470,18470,3
20241126,103700,33461350,18470,18470,18470,18470,3
20241126,103600,33405940,18470,18470,18470,18470,7
20241126,103500,33276650,18470,18470,18470,18470,3
20241126,103400,33221240,18470,18470,18470,18470,8
20241126,103300,33073480,18470,18470,18470,18470,100
20241126,103200,31226480,18470,18470,18470,18470,3
20241126,103100,31171070,18470,18460,18470,18460,33
20241126,103000,30561660,18460,18460,18460,18460,53
20241126,102900,29583280,18460,18460,18460,18460,3
20241126,102800,29527900,18440,18440,18440,18440,54
20241126,102700,28532140,18440,18440,18440,18440,3
20241126,102600,28476820,18460,18460,18460,18460,3
20241126,102500,28421440,18460,18460,18460,18460,3
20241126,102400,28366060,18460,18360,18460,18360,14
20241126,102300,28108670,18360,18360,18360,18360,2
20241126,102200,28071950,18350,18350,18350,18350,0
20241126,102100,28071950,18350,18350,18350,18350,14
20241126,102000,27815050,18350,18350,18350,18350,3
20241126,101900,27760000,18350,18350,18350,18350,6
20241126,101800,27649900,18360,18360,18360,18360,3
20241126,101700,27594820,18360,18360,18360,18360,3
20241126,101600,27539740,18360,18360,18360,18360,0
20241126,101500,27539740,18360,18350,18360,18350,99
20241126,101400,25723060,18350,18350,18350,18350,4
20241126,101300,25649660,18350,18350,18350,18350,3
20241126,101200,25594610,18350,18350,18350,18350,3
20241126,101100,25539560,18380,18380,18380,18380,0
20241126,101000,25539560,18380,18380,18380,18380,3
20241126,100900,25484420,18380,18380,18380,18380,3
20241126,100800,25429280,18390,18390,18390,18390,3
20241126,100700,25374110,18410,18410,18410,18410,4
20241126,100600,25300470,18430,18430,18430,18430,3
20241126,100500,25245180,18450,18450,18450,18450,0
20241126,100400,25245180,18450,18330,18450,18330,21
20241126,100300,24859650,18450,18360,18450,18330,13
20241126,100200,24620820,18470,18470,18470,18470,3
20241126,100100,24565410,18360,18470,18470,18360,84
20241126,100000,23022840,18400,18400,18400,18350,28
20241126,095900,22507690,18400,18400,18400,18400,0
20241126,095800,22507690,18400,18400,18400,18400,3
20241126,095700,22452490,18410,18410,18410,18400,33
20241126,095600,21845170,18410,18410,18410,18410,3
20241126,095500,21789940,18410,18410,18410,18410,4
20241126,095400,21716300,18320,18410,18410,18320,109
20241126,095300,19719150,18400,18340,18400,18340,10
20241126,095200,19535600,18350,18350,18350,18350,0
20241126,095100,19535600,18350,18350,18350,18350,3
20241126,095000,19480550,18350,18350,18350,18350,1
20241126,094900,19462200,18400,18400,18400,18400,0
20241126,094800,19462200,18400,18400,18400,18400,0
20241126,094700,19462200,18400,18400,18400,18400,0
20241126,094600,19462200,18400,18400,18400,18400,0
20241126,094500,19462200,18400,18400,18400,18400,0
20241126,094400,19462200,18400,18400,18400,18400,1
20241126,094300,19443800,18370,18370,18370,18370,0
20241126,094200,19443800,18370,18370,18370,18370,4
20241126,094100,19370320,18390,18390,18390,18390,4
20241126,094000,19296760,18390,18370,18390,18370,30
20241126,093900,18745540,18470,18470,18470,18470,0
20241126,093800,18745540,18470,18470,18470,18290,94
20241126,093700,17025440,18300,18300,18300,18300,9
20241126,093600,16860740,18500,18390,18500,18390,116
20241126,093500,14725030,18390,18300,18390,18300,8
20241126,093400,14578540,18400,18300,18400,18300,32
20241126,093300,13992680,18300,18300,18300,18300,65
20241126,093200,12803180,18310,18320,18320,18310,5
20241126,093100,12711600,18330,18330,18330,18330,2
20241126,093000,12674940,18330,18330,18330,18330,25
20241126,092900,12216690,18330,18330,18330,18330,15
20241126,092800,11941740,18330,18330,18330,18330,0
20241126,092700,11941740,18330,18330,18330,18330,0
20241126,092600,11941740,18330,18330,18330,18330,36
20241126,092500,11281860,18400,18400,18400,18400,0
20241126,092400,11281860,18400,18400,18400,18400,5
20241126,092300,11189860,18330,18330,18330,18330,12
20241126,092200,10969900,18330,18330,18330,18330,0
20241126,092100,10969900,18330,18330,18330,18330,1
20241126,092000,10951570,18400,18400,18400,18400,0
20241126,091900,10951570,18400,18400,18400,18400,0
20241126,091800,10951570,18400,18400,18400,18400,0
20241126,091700,10951570,18400,18410,18410,18400,12
20241126,091600,10730690,18410,18410,18410,18410,1
20241126,091500,10712280,18340,18410,18410,18340,19
20241126,091400,10363540,18410,18410,18410,18410,0
20241126,091300,10363540,18410,18410,18410,18410,0
20241126,091200,10363540,18410,18410,18410,18410,5
20241126,091100,10271490,18410,18360,18410,18360,4
20241126,091000,10198000,18360,18360,18360,18360,27
20241126,090900,9702280,18360,18360,18360,18360,3
20241126,090800,9647200,18420,18420,18420,18420,0
20241126,090700,9647200,18420,18420,18420,18420,5
20241126,090600,9555100,18420,18370,18420,18370,11
20241126,090500,9352980,18420,18420,18420,18420,0
20241126,090400,9352980,18420,18390,18420,18390,4
20241126,090300,9279390,18420,18420,18420,18420,0
20241126,090200,9279390,18420,18360,18580,18360,9
20241126,090100,9113400,18280,18380,18600,18240,126
20241126,090000,6803520,18240,18240,18240,18240,373