KissMeData/002240/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,183700,148876840,18270,18270,18270,18270,242
20241129,183600,148876840,18270,18270,18270,18270,0
20241129,183500,148876840,18270,18270,18270,18270,0
20241129,183400,148876840,18270,18270,18270,18270,0
20241129,183300,148876840,18270,18270,18270,18270,0
20241129,183200,148876840,18270,18270,18270,18270,0
20241129,183100,148876840,18270,18270,18270,18270,0
20241129,183000,148876840,18270,18270,18270,18270,0
20241129,182900,148876840,18270,18270,18270,18270,0
20241129,182800,148876840,18270,18270,18270,18270,0
20241129,182700,148876840,18270,18270,18270,18270,0
20241129,182600,148876840,18270,18270,18270,18270,0
20241129,182500,148876840,18270,18270,18270,18270,0
20241129,182400,148876840,18270,18270,18270,18270,0
20241129,182300,148876840,18270,18270,18270,18270,0
20241129,182200,148876840,18270,18270,18270,18270,0
20241129,182100,148876840,18270,18270,18270,18270,0
20241129,182000,148876840,18270,18270,18270,18270,0
20241129,181900,148876840,18270,18270,18270,18270,0
20241129,181800,148876840,18270,18270,18270,18270,0
20241129,181700,148876840,18270,18270,18270,18270,0
20241129,181600,148876840,18270,18270,18270,18270,0
20241129,181500,148876840,18270,18270,18270,18270,0
20241129,181400,148876840,18270,18270,18270,18270,0
20241129,181300,148876840,18270,18270,18270,18270,0
20241129,181200,148876840,18270,18270,18270,18270,0
20241129,181100,148876840,18270,18270,18270,18270,0
20241129,181000,148876840,18270,18270,18270,18270,0
20241129,180900,148876840,18270,18270,18270,18270,0
20241129,180800,148876840,18270,18270,18270,18270,0
20241129,180700,148876840,18270,18270,18270,18270,242
20241129,180600,148876840,18270,18270,18270,18270,0
20241129,180500,148876840,18270,18270,18270,18270,0
20241129,180400,148876840,18270,18270,18270,18270,0
20241129,180300,148876840,18270,18270,18270,18270,0
20241129,180200,148876840,18270,18270,18270,18270,0
20241129,180100,148876840,18270,18270,18270,18270,0
20241129,180000,148876840,18270,18270,18270,18270,0
20241129,175900,148876840,18270,18270,18270,18270,0
20241129,175800,148876840,18270,18270,18270,18270,0
20241129,175700,148876840,18270,18270,18270,18270,0
20241129,175600,148876840,18270,18270,18270,18270,0
20241129,175500,148876840,18270,18270,18270,18270,0
20241129,175400,148876840,18270,18270,18270,18270,0
20241129,175300,148876840,18270,18270,18270,18270,0
20241129,175200,148876840,18270,18270,18270,18270,0
20241129,175100,148876840,18270,18270,18270,18270,0
20241129,175000,148876840,18270,18270,18270,18270,0
20241129,174900,148876840,18270,18270,18270,18270,0
20241129,174800,148876840,18270,18270,18270,18270,0
20241129,174700,148876840,18270,18270,18270,18270,0
20241129,174600,148876840,18270,18270,18270,18270,0
20241129,174500,148876840,18270,18270,18270,18270,0
20241129,174400,148876840,18270,18270,18270,18270,0
20241129,174300,148876840,18270,18270,18270,18270,0
20241129,174200,148876840,18270,18270,18270,18270,0
20241129,174100,148876840,18270,18270,18270,18270,0
20241129,174000,148876840,18270,18270,18270,18270,0
20241129,173900,148876840,18270,18270,18270,18270,0
20241129,173800,148876840,18270,18270,18270,18270,0
20241129,173700,148876840,18270,18270,18270,18270,242
20241129,173600,148876840,18270,18270,18270,18270,0
20241129,173500,148876840,18270,18270,18270,18270,0
20241129,173400,148876840,18270,18270,18270,18270,0
20241129,173300,148876840,18270,18270,18270,18270,0
20241129,173200,148876840,18270,18270,18270,18270,0
20241129,173100,148876840,18270,18270,18270,18270,0
20241129,173000,148876840,18270,18270,18270,18270,0
20241129,172900,148876840,18270,18270,18270,18270,0
20241129,172800,148876840,18270,18270,18270,18270,0
20241129,172700,148876840,18270,18270,18270,18270,0
20241129,172600,148876840,18270,18270,18270,18270,0
20241129,172500,148876840,18270,18270,18270,18270,0
20241129,172400,148876840,18270,18270,18270,18270,0
20241129,172300,148876840,18270,18270,18270,18270,0
20241129,172200,148876840,18270,18270,18270,18270,0
20241129,172100,148876840,18270,18270,18270,18270,0
20241129,172000,148876840,18270,18270,18270,18270,0
20241129,171900,148876840,18270,18270,18270,18270,0
20241129,171800,148876840,18270,18270,18270,18270,0
20241129,171700,148876840,18270,18270,18270,18270,0
20241129,171600,148876840,18270,18270,18270,18270,0
20241129,171500,148876840,18270,18270,18270,18270,0
20241129,171400,148876840,18270,18270,18270,18270,0
20241129,171300,148876840,18270,18270,18270,18270,0
20241129,171200,148876840,18270,18270,18270,18270,0
20241129,171100,148876840,18270,18270,18270,18270,0
20241129,171000,148876840,18270,18270,18270,18270,0
20241129,170900,148876840,18270,18270,18270,18270,0
20241129,170800,148876840,18270,18270,18270,18270,0
20241129,170700,148876840,18270,18270,18270,18270,242
20241129,170600,148876840,18270,18270,18270,18270,0
20241129,170500,148876840,18270,18270,18270,18270,0
20241129,170400,148876840,18270,18270,18270,18270,0
20241129,170300,148876840,18270,18270,18270,18270,0
20241129,170200,148876840,18270,18270,18270,18270,0
20241129,170100,148876840,18270,18270,18270,18270,0
20241129,170000,148876840,18270,18270,18270,18270,0
20241129,165900,148876840,18270,18270,18270,18270,0
20241129,165800,148876840,18270,18270,18270,18270,0
20241129,165700,148876840,18270,18270,18270,18270,0
20241129,165600,148876840,18270,18270,18270,18270,0
20241129,165500,148876840,18270,18270,18270,18270,0
20241129,165400,148876840,18270,18270,18270,18270,0
20241129,165300,148876840,18270,18270,18270,18270,0
20241129,165200,148876840,18270,18270,18270,18270,0
20241129,165100,148876840,18270,18270,18270,18270,0
20241129,165000,148876840,18270,18270,18270,18270,0
20241129,164900,148876840,18270,18270,18270,18270,0
20241129,164800,148876840,18270,18270,18270,18270,0
20241129,164700,148876840,18270,18270,18270,18270,0
20241129,164600,148876840,18270,18270,18270,18270,0
20241129,164500,148876840,18270,18270,18270,18270,0
20241129,164400,148876840,18270,18270,18270,18270,0
20241129,164300,148876840,18270,18270,18270,18270,0
20241129,164200,148876840,18270,18270,18270,18270,0
20241129,164100,148876840,18270,18270,18270,18270,0
20241129,164000,148876840,18270,18270,18270,18270,0
20241129,163900,148876840,18270,18270,18270,18270,0
20241129,163800,148876840,18270,18270,18270,18270,0
20241129,163700,148876840,18270,18270,18270,18270,242
20241129,163600,148876840,18270,18270,18270,18270,0
20241129,163500,148876840,18270,18270,18270,18270,0
20241129,163400,148876840,18270,18270,18270,18270,0
20241129,163300,148876840,18270,18270,18270,18270,0
20241129,163200,148876840,18270,18270,18270,18270,0
20241129,163100,148876840,18270,18270,18270,18270,0
20241129,163000,148876840,18270,18270,18270,18270,0
20241129,162900,148876840,18270,18270,18270,18270,0
20241129,162800,148876840,18270,18270,18270,18270,0
20241129,162700,148876840,18270,18270,18270,18270,0
20241129,162600,148876840,18270,18270,18270,18270,0
20241129,162500,148876840,18270,18270,18270,18270,0
20241129,162400,148876840,18270,18270,18270,18270,0
20241129,162300,148876840,18270,18270,18270,18270,0
20241129,162200,148876840,18270,18270,18270,18270,0
20241129,162100,148876840,18270,18270,18270,18270,0
20241129,162000,148876840,18270,18270,18270,18270,0
20241129,161900,148876840,18270,18270,18270,18270,0
20241129,161800,148876840,18270,18270,18270,18270,0
20241129,161700,148876840,18270,18270,18270,18270,0
20241129,161600,148876840,18270,18270,18270,18270,0
20241129,161500,148876840,18270,18270,18270,18270,0
20241129,161400,148876840,18270,18270,18270,18270,0
20241129,161300,148876840,18270,18270,18270,18270,0
20241129,161200,148876840,18270,18270,18270,18270,0
20241129,161100,148876840,18270,18270,18270,18270,0
20241129,161000,148876840,18270,18270,18270,18270,0
20241129,160900,148876840,18270,18270,18270,18270,0
20241129,160800,148876840,18270,18270,18270,18270,0
20241129,160700,148876840,18270,18270,18270,18270,242
20241129,160600,148876840,18270,18270,18270,18270,0
20241129,160500,148876840,18270,18270,18270,18270,0
20241129,160400,148876840,18270,18270,18270,18270,0
20241129,160300,148876840,18270,18270,18270,18270,0
20241129,160200,148876840,18270,18270,18270,18270,0
20241129,160100,148876840,18270,18270,18270,18270,0
20241129,160000,148876840,18270,18270,18270,18270,0
20241129,155900,148876840,18270,18270,18270,18270,0
20241129,155800,148876840,18270,18270,18270,18270,0
20241129,155700,148876840,18270,18270,18270,18270,0
20241129,155600,148876840,18270,18270,18270,18270,0
20241129,155500,148876840,18270,18270,18270,18270,0
20241129,155400,148876840,18270,18270,18270,18270,0
20241129,155300,148876840,18270,18270,18270,18270,0
20241129,155200,148876840,18270,18270,18270,18270,0
20241129,155100,148876840,18270,18270,18270,18270,0
20241129,155000,148876840,18270,18270,18270,18270,0
20241129,154900,148876840,18270,18270,18270,18270,0
20241129,154800,148876840,18270,18270,18270,18270,0
20241129,154700,148876840,18270,18270,18270,18270,0
20241129,154600,148876840,18270,18270,18270,18270,0
20241129,154500,148876840,18270,18270,18270,18270,0
20241129,154400,148876840,18270,18270,18270,18270,0
20241129,154300,148876840,18270,18270,18270,18270,0
20241129,154200,148876840,18270,18270,18270,18270,0
20241129,154100,148876840,18270,18270,18270,18270,0
20241129,154000,148876840,18270,18270,18270,18270,0
20241129,153900,148876840,18270,18270,18270,18270,0
20241129,153800,148876840,18270,18270,18270,18270,0
20241129,153700,148876840,18270,18270,18270,18270,242
20241129,153600,148876840,18270,18270,18270,18270,0
20241129,153500,148876840,18270,18270,18270,18270,0
20241129,153400,148876840,18270,18270,18270,18270,0
20241129,153300,148876840,18270,18270,18270,18270,0
20241129,153200,148876840,18270,18270,18270,18270,0
20241129,153100,148876840,18270,18270,18270,18270,0
20241129,153000,148876840,18270,18270,18270,18270,242
20241129,152900,144455500,18270,18270,18270,18270,0
20241129,152800,144455500,18270,18270,18270,18270,0
20241129,152700,144455500,18270,18270,18270,18270,0
20241129,152600,144455500,18270,18270,18270,18270,0
20241129,152500,144455500,18270,18270,18270,18270,0
20241129,152400,144455500,18270,18270,18270,18270,0
20241129,152300,144455500,18270,18270,18270,18270,0
20241129,152200,144455500,18270,18270,18270,18270,0
20241129,152100,144455500,18270,18270,18270,18270,0
20241129,152000,144455500,18270,18270,18270,18270,0
20241129,151900,144455500,18270,18280,18310,18270,69
20241129,151800,143194460,18270,18280,18280,18270,18
20241129,151700,142865500,18280,18280,18280,18280,11
20241129,151600,142664420,18280,18280,18280,18280,194
20241129,151500,139118100,18280,18280,18280,18280,0
20241129,151400,139118100,18280,18290,18290,18280,11
20241129,151300,138917010,18290,18300,18300,18290,679
20241129,151200,126492340,18310,18310,18310,18310,0
20241129,151100,126492340,18310,18310,18310,18310,0
20241129,151000,126492340,18310,18310,18310,18310,5
20241129,150900,126400790,18310,18310,18310,18310,0
20241129,150800,126400790,18310,18310,18310,18310,1
20241129,150700,126382480,18310,18300,18320,18300,74
20241129,150600,125027630,18310,18310,18310,18310,0
20241129,150500,125027630,18310,18320,18320,18310,122
20241129,150400,122793650,18320,18320,18320,18320,17
20241129,150300,122482210,18350,18350,18350,18350,1
20241129,150200,122463860,18380,18380,18380,18380,0
20241129,150100,122463860,18380,18380,18380,18380,0
20241129,150000,122463860,18380,18380,18380,18380,10
20241129,145900,122280060,18380,18380,18380,18380,0
20241129,145800,122280060,18380,18380,18380,18380,1
20241129,145700,122261680,18410,18410,18410,18410,0
20241129,145600,122261680,18410,18410,18410,18410,0
20241129,145500,122261680,18410,18410,18410,18410,0
20241129,145400,122261680,18410,18410,18410,18410,1
20241129,145300,122243270,18310,18310,18310,18310,20
20241129,145200,121877070,18420,18420,18420,18420,0
20241129,145100,121877070,18420,18420,18420,18420,0
20241129,145000,121877070,18420,18420,18420,18420,0
20241129,144900,121877070,18420,18330,18420,18310,196
20241129,144800,118283480,18330,18330,18330,18330,0
20241129,144700,118283480,18330,18310,18330,18310,28
20241129,144600,117770780,18320,18330,18350,18320,4
20241129,144500,117697460,18350,18350,18350,18350,0
20241129,144400,117697460,18350,18350,18350,18350,2
20241129,144300,117660760,18330,18330,18330,18330,48
20241129,144200,116780920,18340,18340,18340,18340,0
20241129,144100,116780920,18340,18340,18340,18340,0
20241129,144000,116780920,18340,18340,18340,18340,2
20241129,143900,116744240,18340,18340,18340,18340,0
20241129,143800,116744240,18340,18340,18340,18340,0
20241129,143700,116744240,18340,18340,18340,18340,0
20241129,143600,116744240,18340,18340,18340,18340,0
20241129,143500,116744240,18340,18340,18340,18340,0
20241129,143400,116744240,18340,18350,18350,18340,2
20241129,143300,116707550,18350,18350,18350,18350,2
20241129,143200,116670850,18330,18330,18330,18330,33
20241129,143100,116065960,18330,18330,18330,18330,0
20241129,143000,116065960,18330,18330,18330,18330,129
20241129,142900,113701390,18330,18330,18330,18330,0
20241129,142800,113701390,18330,18330,18330,18330,1
20241129,142700,113683060,18300,18300,18300,18300,10
20241129,142600,113500060,18310,18310,18310,18310,1
20241129,142500,113481750,18310,18310,18310,18310,21
20241129,142400,113097240,18310,18310,18310,18310,17
20241129,142300,112785970,18310,18310,18310,18310,0
20241129,142200,112785970,18310,18310,18310,18310,0
20241129,142100,112785970,18310,18310,18310,18310,1
20241129,142000,112767660,18310,18310,18310,18310,6
20241129,141900,112657800,18310,18310,18310,18310,206
20241129,141800,108885940,18340,18340,18340,18340,0
20241129,141700,108885940,18340,18340,18340,18340,0
20241129,141600,108885940,18340,18340,18340,18340,0
20241129,141500,108885940,18340,18340,18340,18340,0
20241129,141400,108885940,18340,18340,18340,18340,0
20241129,141300,108885940,18340,18340,18340,18340,1
20241129,141200,108867600,18340,18340,18340,18340,0
20241129,141100,108867600,18340,18340,18340,18340,0
20241129,141000,108867600,18340,18340,18340,18340,1
20241129,140900,108849260,18320,18320,18320,18320,32
20241129,140800,108263020,18330,18330,18330,18330,0
20241129,140700,108263020,18330,18330,18330,18330,0
20241129,140600,108263020,18330,18340,18340,18330,52
20241129,140500,107309850,18350,18350,18350,18350,0
20241129,140400,107309850,18350,18350,18350,18350,1
20241129,140300,107291500,18350,18350,18350,18350,1
20241129,140200,107273150,18350,18350,18350,18350,0
20241129,140100,107273150,18350,18350,18350,18350,0
20241129,140000,107273150,18350,18350,18350,18350,0
20241129,135900,107273150,18350,18350,18350,18350,0
20241129,135800,107273150,18350,18350,18350,18350,1
20241129,135700,107254800,18330,18330,18330,18330,9
20241129,135600,107089830,18340,18340,18340,18340,0
20241129,135500,107089830,18340,18340,18340,18340,0
20241129,135400,107089830,18340,18340,18340,18340,0
20241129,135300,107089830,18340,18340,18340,18340,97
20241129,135200,105310850,18340,18340,18340,18340,0
20241129,135100,105310850,18340,18350,18350,18340,58
20241129,135000,104247090,18340,18340,18340,18340,0
20241129,134900,104247090,18340,18340,18340,18340,0
20241129,134800,104247090,18340,18340,18340,18340,10
20241129,134700,104063690,18350,18350,18350,18350,0
20241129,134600,104063690,18350,18350,18350,18350,0
20241129,134500,104063690,18350,18350,18350,18350,0
20241129,134400,104063690,18350,18350,18350,18350,1
20241129,134300,104045340,18350,18350,18350,18350,1
20241129,134200,104026990,18350,18350,18350,18350,92
20241129,134100,102338790,18350,18350,18350,18350,2
20241129,134000,102302090,18350,18350,18350,18350,0
20241129,133900,102302090,18350,18350,18350,18350,0
20241129,133800,102302090,18350,18350,18350,18350,0
20241129,133700,102302090,18350,18350,18350,18350,0
20241129,133600,102302090,18350,18350,18350,18350,0
20241129,133500,102302090,18350,18350,18350,18350,0
20241129,133400,102302090,18350,18350,18350,18350,1
20241129,133300,102283740,18350,18350,18350,18350,58
20241129,133200,101219440,18350,18350,18350,18350,1
20241129,133100,101201090,18350,18350,18350,18350,20
20241129,133000,100834090,18360,18360,18360,18360,0
20241129,132900,100834090,18360,18360,18360,18360,6
20241129,132800,100723930,18360,18360,18360,18360,11
20241129,132700,100521970,18350,18350,18350,18350,0
20241129,132600,100521970,18350,18350,18350,18350,0
20241129,132500,100521970,18350,18350,18350,18350,31
20241129,132400,99953120,18360,18360,18360,18360,2
20241129,132300,99916400,18350,18350,18350,18350,30
20241129,132200,99365900,18340,18340,18340,18340,0
20241129,132100,99365900,18340,18340,18340,18340,0
20241129,132000,99365900,18340,18340,18340,18340,2
20241129,131900,99329220,18310,18350,18350,18310,337
20241129,131800,93146660,18360,18360,18360,18360,0
20241129,131700,93146660,18360,18360,18360,18360,0
20241129,131600,93146660,18360,18360,18360,18360,67
20241129,131500,91916540,18360,18360,18360,18360,0
20241129,131400,91916540,18360,18360,18360,18360,2
20241129,131300,91879820,18350,18350,18350,18350,0
20241129,131200,91879820,18350,18350,18350,18350,22
20241129,131100,91476120,18350,18350,18350,18350,0
20241129,131000,91476120,18350,18350,18350,18350,0
20241129,130900,91476120,18350,18350,18350,18350,2
20241129,130800,91439420,18340,18380,18380,18340,168
20241129,130700,88358260,18340,18340,18340,18340,33
20241129,130600,87753040,18330,18330,18330,18330,0
20241129,130500,87753040,18330,18330,18330,18330,0
20241129,130400,87753040,18330,18330,18330,18330,6
20241129,130300,87643060,18320,18330,18330,18320,73
20241129,130200,86305580,18320,18320,18320,18320,342
20241129,130100,80040140,18330,18330,18330,18330,2
20241129,130000,80003480,18330,18330,18330,18330,0
20241129,125900,80003480,18330,18330,18330,18330,0
20241129,125800,80003480,18330,18330,18330,18330,5
20241129,125700,79911830,18330,18330,18330,18330,2
20241129,125600,79875170,18330,18330,18330,18320,105
20241129,125500,77951520,18320,18320,18320,18320,1
20241129,125400,77933200,18340,18340,18340,18340,1
20241129,125300,77914860,18320,18320,18320,18320,0
20241129,125200,77914860,18320,18330,18330,18320,2
20241129,125100,77878210,18340,18340,18340,18340,0
20241129,125000,77878210,18340,18320,18340,18320,31
20241129,124900,77310270,18320,18320,18320,18320,27
20241129,124800,76815630,18320,18320,18320,18320,1
20241129,124700,76797310,18320,18320,18320,18320,9
20241129,124600,76632430,18320,18320,18320,18320,0
20241129,124500,76632430,18320,18320,18320,18320,27
20241129,124400,76137790,18320,18320,18320,18320,300
20241129,124300,70641790,18320,18320,18320,18320,2
20241129,124200,70605150,18320,18320,18320,18320,223
20241129,124100,66519790,18330,18330,18330,18330,430
20241129,124000,58637890,18330,18330,18330,18330,70
20241129,123900,57354790,18390,18390,18390,18390,0
20241129,123800,57354790,18390,18390,18390,18390,4
20241129,123700,57281230,18390,18390,18390,18390,1
20241129,123600,57262840,18330,18330,18330,18330,60
20241129,123500,56163040,18400,18400,18400,18400,0
20241129,123400,56163040,18400,18400,18400,18400,0
20241129,123300,56163040,18400,18400,18400,18400,0
20241129,123200,56163040,18400,18400,18400,18400,0
20241129,123100,56163040,18400,18390,18400,18380,51
20241129,123000,55225590,18380,18380,18380,18380,32
20241129,122900,54637430,18380,18380,18380,18380,0
20241129,122800,54637430,18380,18340,18380,18340,31
20241129,122700,54068690,18350,18350,18350,18350,0
20241129,122600,54068690,18350,18350,18350,18350,15
20241129,122500,53793440,18380,18380,18380,18380,1
20241129,122400,53775060,18390,18390,18390,18390,0
20241129,122300,53775060,18390,18390,18390,18390,1
20241129,122200,53756670,18340,18340,18340,18340,0
20241129,122100,53756670,18340,18340,18340,18340,0
20241129,122000,53756670,18340,18340,18340,18340,24
20241129,121900,53316510,18350,18350,18350,18350,0
20241129,121800,53316510,18350,18350,18350,18350,0
20241129,121700,53316510,18350,18350,18350,18350,0
20241129,121600,53316510,18350,18350,18350,18350,1
20241129,121500,53298160,18340,18340,18340,18340,9
20241129,121400,53133100,18350,18350,18350,18350,2
20241129,121300,53096400,18350,18350,18350,18350,0
20241129,121200,53096400,18350,18350,18350,18350,0
20241129,121100,53096400,18350,18350,18350,18350,0
20241129,121000,53096400,18350,18350,18350,18350,0
20241129,120900,53096400,18350,18350,18350,18350,1
20241129,120800,53078050,18340,18350,18350,18340,8
20241129,120700,52931310,18330,18330,18330,18330,0
20241129,120600,52931310,18330,18330,18330,18330,80
20241129,120500,51464910,18350,18350,18350,18350,0
20241129,120400,51464910,18350,18350,18350,18350,0
20241129,120300,51464910,18350,18350,18350,18350,1
20241129,120200,51446560,18330,18330,18330,18330,0
20241129,120100,51446560,18330,18330,18330,18330,0
20241129,120000,51446560,18330,18330,18330,18330,0
20241129,115900,51446560,18330,18330,18330,18330,22
20241129,115800,51043300,18330,18330,18330,18330,0
20241129,115700,51043300,18330,18330,18330,18330,0
20241129,115600,51043300,18330,18330,18330,18330,10
20241129,115500,50860000,18350,18350,18350,18350,0
20241129,115400,50860000,18350,18350,18350,18350,0
20241129,115300,50860000,18350,18320,18350,18320,10
20241129,115200,50676770,18320,18330,18330,18320,161
20241129,115100,47726620,18330,18330,18330,18330,0
20241129,115000,47726620,18330,18330,18330,18330,0
20241129,114900,47726620,18330,18330,18330,18330,0
20241129,114800,47726620,18330,18330,18330,18330,0
20241129,114700,47726620,18330,18350,18350,18330,102
20241129,114600,45856920,18350,18350,18350,18350,0
20241129,114500,45856920,18350,18350,18350,18350,5
20241129,114400,45765170,18350,18350,18350,18350,1
20241129,114300,45746820,18340,18340,18340,18340,1
20241129,114200,45728480,18340,18340,18340,18340,0
20241129,114100,45728480,18340,18340,18340,18340,14
20241129,114000,45471720,18340,18340,18340,18340,36
20241129,113900,44811480,18340,18340,18340,18340,50
20241129,113800,43894480,18340,18340,18340,18340,6
20241129,113700,43784440,18350,18360,18360,18350,4
20241129,113600,43711030,18390,18390,18390,18390,0
20241129,113500,43711030,18390,18390,18390,18390,0
20241129,113400,43711030,18390,18390,18390,18390,0
20241129,113300,43711030,18390,18390,18390,18390,1
20241129,113200,43692640,18370,18370,18370,18370,0
20241129,113100,43692640,18370,18370,18370,18370,0
20241129,113000,43692640,18370,18370,18370,18370,550
20241129,112900,33589140,18370,18370,18370,18370,0
20241129,112800,33589140,18370,18370,18370,18370,0
20241129,112700,33589140,18370,18370,18370,18370,0
20241129,112600,33589140,18370,18370,18370,18370,0
20241129,112500,33589140,18370,18370,18370,18370,0
20241129,112400,33589140,18370,18370,18370,18370,1
20241129,112300,33570770,18340,18340,18340,18340,1
20241129,112200,33552430,18370,18370,18370,18370,0
20241129,112100,33552430,18370,18370,18370,18370,0
20241129,112000,33552430,18370,18370,18370,18370,0
20241129,111900,33552430,18370,18370,18370,18370,0
20241129,111800,33552430,18370,18370,18370,18370,1
20241129,111700,33534060,18370,18370,18370,18370,0
20241129,111600,33534060,18370,18370,18370,18370,3
20241129,111500,33478950,18370,18370,18370,18370,1
20241129,111400,33460580,18360,18360,18360,18360,0
20241129,111300,33460580,18360,18370,18370,18360,2
20241129,111200,33423850,18330,18330,18330,18330,17
20241129,111100,33112240,18330,18330,18330,18330,0
20241129,111000,33112240,18330,18330,18330,18330,0
20241129,110900,33112240,18330,18330,18330,18330,0
20241129,110800,33112240,18330,18330,18330,18330,0
20241129,110700,33112240,18330,18330,18330,18330,0
20241129,110600,33112240,18330,18330,18330,18330,0
20241129,110500,33112240,18330,18330,18330,18330,0
20241129,110400,33112240,18330,18330,18330,18330,0
20241129,110300,33112240,18330,18330,18330,18330,3
20241129,110200,33057250,18330,18330,18330,18330,2
20241129,110100,33020590,18350,18350,18350,18350,0
20241129,110000,33020590,18350,18350,18350,18350,76
20241129,105900,31625990,18350,18350,18350,18350,2
20241129,105800,31589290,18350,18350,18350,18350,6
20241129,105700,31479190,18350,18350,18350,18350,8
20241129,105600,31332390,18350,18350,18350,18350,7
20241129,105500,31203940,18420,18420,18420,18420,0
20241129,105400,31203940,18420,18420,18420,18420,0
20241129,105300,31203940,18420,18420,18420,18420,0
20241129,105200,31203940,18420,18420,18420,18420,0
20241129,105100,31203940,18420,18420,18420,18420,0
20241129,105000,31203940,18420,18370,18420,18370,50
20241129,104900,30283690,18330,18330,18330,18330,1
20241129,104800,30265360,18370,18370,18370,18370,0
20241129,104700,30265360,18370,18370,18370,18370,1
20241129,104600,30246990,18370,18370,18370,18370,4
20241129,104500,30173510,18410,18410,18410,18410,0
20241129,104400,30173510,18410,18410,18410,18410,1
20241129,104300,30155100,18410,18410,18410,18410,0
20241129,104200,30155100,18410,18410,18410,18410,0
20241129,104100,30155100,18410,18410,18410,18410,0
20241129,104000,30155100,18410,18410,18410,18410,0
20241129,103900,30155100,18410,18410,18410,18410,0
20241129,103800,30155100,18410,18410,18410,18410,10
20241129,103700,29971000,18410,18410,18410,18410,0
20241129,103600,29971000,18410,18410,18410,18410,0
20241129,103500,29971000,18410,18410,18410,18410,0
20241129,103400,29971000,18410,18410,18410,18410,2
20241129,103300,29934180,18410,18410,18410,18410,0
20241129,103200,29934180,18410,18410,18410,18410,0
20241129,103100,29934180,18410,18410,18410,18410,0
20241129,103000,29934180,18410,18410,18410,18410,0
20241129,102900,29934180,18410,18410,18410,18410,0
20241129,102800,29934180,18410,18410,18410,18410,2
20241129,102700,29897360,18420,18420,18420,18420,0
20241129,102600,29897360,18420,18420,18420,18420,0
20241129,102500,29897360,18420,18420,18420,18420,0
20241129,102400,29897360,18420,18420,18420,18420,0
20241129,102300,29897360,18420,18410,18420,18410,14
20241129,102200,29639610,18410,18410,18410,18410,0
20241129,102100,29639610,18410,18410,18410,18410,1
20241129,102000,29621200,18410,18410,18410,18410,0
20241129,101900,29621200,18410,18410,18410,18410,0
20241129,101800,29621200,18410,18410,18410,18410,0
20241129,101700,29621200,18410,18410,18410,18410,0
20241129,101600,29621200,18410,18390,18410,18320,261
20241129,101500,24836870,18410,18410,18410,18410,1
20241129,101400,24818460,18410,18410,18410,18410,1
20241129,101300,24800050,18420,18420,18420,18420,0
20241129,101200,24800050,18420,18420,18420,18420,0
20241129,101100,24800050,18420,18420,18420,18420,0
20241129,101000,24800050,18420,18410,18420,18410,9
20241129,100900,24634350,18420,18420,18420,18420,1
20241129,100800,24615930,18380,18380,18380,18380,18
20241129,100700,24285090,18420,18420,18420,18420,1
20241129,100600,24266670,18450,18450,18450,18450,0
20241129,100500,24266670,18450,18450,18450,18450,0
20241129,100400,24266670,18450,18360,18450,18360,41
20241129,100300,23512110,18470,18470,18470,18470,1
20241129,100200,23493640,18360,18360,18360,18360,80
20241129,100100,22024840,18490,18490,18490,18490,0
20241129,100000,22024840,18490,18490,18490,18490,0
20241129,095900,22024840,18490,18370,18490,18370,8
20241129,095800,21877760,18530,18350,18550,18350,72
20241129,095700,20551260,18340,18340,18340,18340,1
20241129,095600,20532920,18360,18360,18360,18360,0
20241129,095500,20532920,18360,18360,18360,18330,42
20241129,095400,19762840,18340,18340,18340,18340,1
20241129,095300,19744500,18340,18350,18370,18340,68
20241129,095200,18496630,18370,18370,18370,18370,0
20241129,095100,18496630,18370,18370,18370,18370,0
20241129,095000,18496630,18370,18370,18370,18370,0
20241129,094900,18496630,18370,18370,18370,18370,0
20241129,094800,18496630,18370,18370,18370,18370,10
20241129,094700,18312930,18370,18370,18370,18370,1
20241129,094600,18294560,18360,18360,18360,18360,0
20241129,094500,18294560,18360,18360,18360,18360,25
20241129,094400,17835560,18370,18360,18370,18360,10
20241129,094300,17651950,18360,18360,18360,18360,0
20241129,094200,17651950,18360,18360,18360,18360,100
20241129,094100,15815950,18380,18390,18390,18360,324
20241129,094000,9860890,18400,18400,18400,18400,1
20241129,093900,9842490,18400,18400,18400,18400,0
20241129,093800,9842490,18400,18400,18400,18400,0
20241129,093700,9842490,18400,18400,18400,18400,0
20241129,093600,9842490,18400,18400,18400,18400,5
20241129,093500,9750490,18400,18400,18400,18400,0
20241129,093400,9750490,18400,18400,18400,18400,11
20241129,093300,9548090,18400,18400,18400,18400,11
20241129,093200,9345690,18400,18400,18400,18400,1
20241129,093100,9327290,18400,18400,18400,18400,1
20241129,093000,9308890,18400,18400,18400,18400,6
20241129,092900,9198490,18400,18400,18400,18400,0
20241129,092800,9198490,18400,18400,18400,18400,0
20241129,092700,9198490,18400,18400,18400,18400,1
20241129,092600,9180090,18470,18470,18470,18470,0
20241129,092500,9180090,18470,18470,18470,18470,0
20241129,092400,9180090,18470,18470,18470,18470,0
20241129,092300,9180090,18470,18470,18470,18470,0
20241129,092200,9180090,18470,18470,18470,18470,0
20241129,092100,9180090,18470,18470,18470,18470,0
20241129,092000,9180090,18470,18470,18470,18470,10
20241129,091900,8995390,18400,18400,18400,18400,55
20241129,091800,7983390,18470,18440,18470,18440,2
20241129,091700,7946480,18470,18470,18470,18470,1
20241129,091600,7928010,18470,18470,18470,18470,0
20241129,091500,7928010,18470,18470,18470,18470,1
20241129,091400,7909540,18470,18470,18470,18470,0
20241129,091300,7909540,18470,18470,18470,18470,0
20241129,091200,7909540,18470,18470,18470,18470,0
20241129,091100,7909540,18470,18470,18470,18470,0
20241129,091000,7909540,18470,18420,18540,18400,146
20241129,090900,5222710,18450,18500,18500,18450,6
20241129,090800,5111800,18620,18620,18620,18620,0
20241129,090700,5111800,18620,18620,18620,18620,0
20241129,090600,5111800,18620,18620,18620,18620,0
20241129,090500,5111800,18620,18620,18620,18620,0
20241129,090400,5111800,18620,18620,18620,18620,0
20241129,090300,5111800,18620,18620,18620,18620,0
20241129,090200,5111800,18620,18620,18620,18620,1
20241129,090100,5093180,18650,18650,18650,18650,0
20241129,090000,5093180,18650,18650,18650,18400,274