KissMeData/002320/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,183600,324986090,18260,18260,18260,18260,525
20241119,183500,324986090,18260,18260,18260,18260,0
20241119,183400,324986090,18260,18260,18260,18260,0
20241119,183300,324986090,18260,18260,18260,18260,0
20241119,183200,324986090,18260,18260,18260,18260,0
20241119,183100,324986090,18260,18260,18260,18260,0
20241119,183000,324986090,18260,18260,18260,18260,0
20241119,182900,324986090,18260,18260,18260,18260,0
20241119,182800,324986090,18260,18260,18260,18260,0
20241119,182700,324986090,18260,18260,18260,18260,0
20241119,182600,324986090,18260,18260,18260,18260,0
20241119,182500,324986090,18260,18260,18260,18260,0
20241119,182400,324986090,18260,18260,18260,18260,0
20241119,182300,324986090,18260,18260,18260,18260,0
20241119,182200,324986090,18260,18260,18260,18260,0
20241119,182100,324986090,18260,18260,18260,18260,0
20241119,182000,324986090,18260,18260,18260,18260,0
20241119,181900,324986090,18260,18260,18260,18260,0
20241119,181800,324986090,18260,18260,18260,18260,0
20241119,181700,324986090,18260,18260,18260,18260,0
20241119,181600,324986090,18260,18260,18260,18260,0
20241119,181500,324986090,18260,18260,18260,18260,0
20241119,181400,324986090,18260,18260,18260,18260,0
20241119,181300,324986090,18260,18260,18260,18260,0
20241119,181200,324986090,18260,18260,18260,18260,0
20241119,181100,324986090,18260,18260,18260,18260,0
20241119,181000,324986090,18260,18260,18260,18260,0
20241119,180900,324986090,18260,18260,18260,18260,0
20241119,180800,324986090,18260,18260,18260,18260,0
20241119,180700,324986090,18260,18260,18260,18260,0
20241119,180600,324986090,18260,18260,18260,18260,525
20241119,180500,324986090,18260,18260,18260,18260,0
20241119,180400,324986090,18260,18260,18260,18260,0
20241119,180300,324986090,18260,18260,18260,18260,0
20241119,180200,324986090,18260,18260,18260,18260,0
20241119,180100,324986090,18260,18260,18260,18260,0
20241119,180000,324986090,18260,18260,18260,18260,0
20241119,175900,324986090,18260,18260,18260,18260,0
20241119,175800,324986090,18260,18260,18260,18260,0
20241119,175700,324986090,18260,18260,18260,18260,0
20241119,175600,324986090,18260,18260,18260,18260,0
20241119,175500,324986090,18260,18260,18260,18260,0
20241119,175400,324986090,18260,18260,18260,18260,0
20241119,175300,324986090,18260,18260,18260,18260,0
20241119,175200,324986090,18260,18260,18260,18260,0
20241119,175100,324986090,18260,18260,18260,18260,0
20241119,175000,324986090,18260,18260,18260,18260,0
20241119,174900,324986090,18260,18260,18260,18260,0
20241119,174800,324986090,18260,18260,18260,18260,0
20241119,174700,324986090,18260,18260,18260,18260,0
20241119,174600,324986090,18260,18260,18260,18260,0
20241119,174500,324986090,18260,18260,18260,18260,0
20241119,174400,324986090,18260,18260,18260,18260,0
20241119,174300,324986090,18260,18260,18260,18260,0
20241119,174200,324986090,18260,18260,18260,18260,0
20241119,174100,324986090,18260,18260,18260,18260,0
20241119,174000,324986090,18260,18260,18260,18260,0
20241119,173900,324986090,18260,18260,18260,18260,0
20241119,173800,324986090,18260,18260,18260,18260,0
20241119,173700,324986090,18260,18260,18260,18260,0
20241119,173600,324986090,18260,18260,18260,18260,525
20241119,173500,324986090,18260,18260,18260,18260,0
20241119,173400,324986090,18260,18260,18260,18260,0
20241119,173300,324986090,18260,18260,18260,18260,0
20241119,173200,324986090,18260,18260,18260,18260,0
20241119,173100,324986090,18260,18260,18260,18260,0
20241119,173000,324986090,18260,18260,18260,18260,0
20241119,172900,324986090,18260,18260,18260,18260,0
20241119,172800,324986090,18260,18260,18260,18260,0
20241119,172700,324986090,18260,18260,18260,18260,0
20241119,172600,324986090,18260,18260,18260,18260,0
20241119,172500,324986090,18260,18260,18260,18260,0
20241119,172400,324986090,18260,18260,18260,18260,0
20241119,172300,324986090,18260,18260,18260,18260,0
20241119,172200,324986090,18260,18260,18260,18260,0
20241119,172100,324986090,18260,18260,18260,18260,0
20241119,172000,324986090,18260,18260,18260,18260,0
20241119,171900,324986090,18260,18260,18260,18260,0
20241119,171800,324986090,18260,18260,18260,18260,0
20241119,171700,324986090,18260,18260,18260,18260,0
20241119,171600,324986090,18260,18260,18260,18260,0
20241119,171500,324986090,18260,18260,18260,18260,0
20241119,171400,324986090,18260,18260,18260,18260,0
20241119,171300,324986090,18260,18260,18260,18260,0
20241119,171200,324986090,18260,18260,18260,18260,0
20241119,171100,324986090,18260,18260,18260,18260,0
20241119,171000,324986090,18260,18260,18260,18260,0
20241119,170900,324986090,18260,18260,18260,18260,0
20241119,170800,324986090,18260,18260,18260,18260,0
20241119,170700,324986090,18260,18260,18260,18260,0
20241119,170600,324986090,18260,18260,18260,18260,525
20241119,170500,324986090,18260,18260,18260,18260,0
20241119,170400,324986090,18260,18260,18260,18260,0
20241119,170300,324986090,18260,18260,18260,18260,0
20241119,170200,324986090,18260,18260,18260,18260,0
20241119,170100,324986090,18260,18260,18260,18260,0
20241119,170000,324986090,18260,18260,18260,18260,0
20241119,165900,324986090,18260,18260,18260,18260,0
20241119,165800,324986090,18260,18260,18260,18260,0
20241119,165700,324986090,18260,18260,18260,18260,0
20241119,165600,324986090,18260,18260,18260,18260,0
20241119,165500,324986090,18260,18260,18260,18260,0
20241119,165400,324986090,18260,18260,18260,18260,0
20241119,165300,324986090,18260,18260,18260,18260,0
20241119,165200,324986090,18260,18260,18260,18260,0
20241119,165100,324986090,18260,18260,18260,18260,0
20241119,165000,324986090,18260,18260,18260,18260,0
20241119,164900,324986090,18260,18260,18260,18260,0
20241119,164800,324986090,18260,18260,18260,18260,0
20241119,164700,324986090,18260,18260,18260,18260,0
20241119,164600,324986090,18260,18260,18260,18260,0
20241119,164500,324986090,18260,18260,18260,18260,0
20241119,164400,324986090,18260,18260,18260,18260,0
20241119,164300,324986090,18260,18260,18260,18260,0
20241119,164200,324986090,18260,18260,18260,18260,0
20241119,164100,324986090,18260,18260,18260,18260,0
20241119,164000,324986090,18260,18260,18260,18260,0
20241119,163900,324986090,18260,18260,18260,18260,0
20241119,163800,324986090,18260,18260,18260,18260,0
20241119,163700,324986090,18260,18260,18260,18260,0
20241119,163600,324986090,18260,18260,18260,18260,525
20241119,163500,324986090,18260,18260,18260,18260,0
20241119,163400,324986090,18260,18260,18260,18260,0
20241119,163300,324986090,18260,18260,18260,18260,0
20241119,163200,324986090,18260,18260,18260,18260,0
20241119,163100,324986090,18260,18260,18260,18260,0
20241119,163000,324986090,18260,18260,18260,18260,0
20241119,162900,324986090,18260,18260,18260,18260,0
20241119,162800,324986090,18260,18260,18260,18260,0
20241119,162700,324986090,18260,18260,18260,18260,0
20241119,162600,324986090,18260,18260,18260,18260,0
20241119,162500,324986090,18260,18260,18260,18260,0
20241119,162400,324986090,18260,18260,18260,18260,0
20241119,162300,324986090,18260,18260,18260,18260,0
20241119,162200,324986090,18260,18260,18260,18260,0
20241119,162100,324986090,18260,18260,18260,18260,0
20241119,162000,324986090,18260,18260,18260,18260,0
20241119,161900,324986090,18260,18260,18260,18260,0
20241119,161800,324986090,18260,18260,18260,18260,0
20241119,161700,324986090,18260,18260,18260,18260,0
20241119,161600,324986090,18260,18260,18260,18260,0
20241119,161500,324986090,18260,18260,18260,18260,0
20241119,161400,324986090,18260,18260,18260,18260,0
20241119,161300,324986090,18260,18260,18260,18260,0
20241119,161200,324986090,18260,18260,18260,18260,0
20241119,161100,324986090,18260,18260,18260,18260,0
20241119,161000,324986090,18260,18260,18260,18260,0
20241119,160900,324986090,18260,18260,18260,18260,0
20241119,160800,324986090,18260,18260,18260,18260,0
20241119,160700,324986090,18260,18260,18260,18260,0
20241119,160600,324986090,18260,18260,18260,18260,525
20241119,160500,324986090,18260,18260,18260,18260,0
20241119,160400,324986090,18260,18260,18260,18260,0
20241119,160300,324986090,18260,18260,18260,18260,0
20241119,160200,324986090,18260,18260,18260,18260,0
20241119,160100,324986090,18260,18260,18260,18260,0
20241119,160000,324986090,18260,18260,18260,18260,0
20241119,155900,324986090,18260,18260,18260,18260,0
20241119,155800,324986090,18260,18260,18260,18260,0
20241119,155700,324986090,18260,18260,18260,18260,0
20241119,155600,324986090,18260,18260,18260,18260,0
20241119,155500,324986090,18260,18260,18260,18260,0
20241119,155400,324986090,18260,18260,18260,18260,0
20241119,155300,324986090,18260,18260,18260,18260,0
20241119,155200,324986090,18260,18260,18260,18260,0
20241119,155100,324986090,18260,18260,18260,18260,0
20241119,155000,324986090,18260,18260,18260,18260,0
20241119,154900,324986090,18260,18260,18260,18260,0
20241119,154800,324986090,18260,18260,18260,18260,0
20241119,154700,324986090,18260,18260,18260,18260,0
20241119,154600,324986090,18260,18260,18260,18260,0
20241119,154500,324986090,18260,18260,18260,18260,0
20241119,154400,324986090,18260,18260,18260,18260,0
20241119,154300,324986090,18260,18260,18260,18260,0
20241119,154200,324986090,18260,18260,18260,18260,0
20241119,154100,324986090,18260,18260,18260,18260,0
20241119,154000,324986090,18260,18260,18260,18260,0
20241119,153900,324986090,18260,18260,18260,18260,0
20241119,153800,324986090,18260,18260,18260,18260,0
20241119,153700,324986090,18260,18260,18260,18260,0
20241119,153600,324986090,18260,18260,18260,18260,525
20241119,153500,324986090,18260,18260,18260,18260,0
20241119,153400,324986090,18260,18260,18260,18260,0
20241119,153300,324986090,18260,18260,18260,18260,0
20241119,153200,324986090,18260,18260,18260,18260,0
20241119,153100,324986090,18260,18260,18260,18260,0
20241119,153000,324986090,18260,18260,18260,18260,525
20241119,152900,315399590,18220,18220,18220,18220,0
20241119,152800,315399590,18220,18220,18220,18220,0
20241119,152700,315399590,18220,18220,18220,18220,0
20241119,152600,315399590,18220,18220,18220,18220,0
20241119,152500,315399590,18220,18220,18220,18220,0
20241119,152400,315399590,18220,18220,18220,18220,0
20241119,152300,315399590,18220,18220,18220,18220,0
20241119,152200,315399590,18220,18220,18220,18220,0
20241119,152100,315399590,18220,18220,18220,18220,0
20241119,152000,315399590,18220,18220,18220,18220,0
20241119,151900,315399590,18220,18220,18220,18220,0
20241119,151800,315399590,18220,18220,18220,18210,10
20241119,151700,315217400,18220,18210,18220,18210,52
20241119,151600,314269970,18220,18220,18220,18220,12
20241119,151500,314051330,18220,18220,18220,18220,7
20241119,151400,313923790,18220,18220,18220,18220,13
20241119,151300,313686930,18220,18210,18220,18210,41
20241119,151200,312939940,18220,18220,18220,18220,0
20241119,151100,312939940,18220,18210,18220,18210,109
20241119,151000,310954970,18220,18210,18220,18210,17
20241119,150900,310645260,18210,18210,18210,18210,2
20241119,150800,310608840,18200,18200,18200,18200,0
20241119,150700,310608840,18200,18200,18200,18200,0
20241119,150600,310608840,18200,18200,18200,18200,3
20241119,150500,310554240,18200,18190,18200,18190,59
20241119,150400,309480450,18200,18200,18200,18200,0
20241119,150300,309480450,18200,18190,18200,18190,361
20241119,150200,302911250,18200,18200,18200,18200,0
20241119,150100,302911250,18200,18200,18200,18200,0
20241119,150000,302911250,18200,18200,18200,18200,23
20241119,145900,302492650,18190,18190,18190,18190,0
20241119,145800,302492650,18190,18190,18190,18190,1
20241119,145700,302474460,18200,18200,18200,18200,1
20241119,145600,302456260,18200,18200,18200,18200,0
20241119,145500,302456260,18200,18200,18200,18200,1
20241119,145400,302438060,18200,18200,18200,18200,15
20241119,145300,302165060,18190,18190,18190,18190,1
20241119,145200,302146870,18200,18200,18200,18200,20
20241119,145100,301782870,18190,18190,18190,18190,1
20241119,145000,301764680,18190,18190,18190,18190,7
20241119,144900,301637350,18200,18200,18200,18200,0
20241119,144800,301637350,18200,18200,18200,18200,25
20241119,144700,301182350,18190,18190,18190,18190,0
20241119,144600,301182350,18190,18190,18190,18190,0
20241119,144500,301182350,18190,18190,18190,18190,0
20241119,144400,301182350,18190,18190,18190,18190,0
20241119,144300,301182350,18190,18190,18190,18190,0
20241119,144200,301182350,18190,18190,18190,18190,0
20241119,144100,301182350,18190,18190,18190,18190,1
20241119,144000,301164160,18190,18190,18190,18190,1
20241119,143900,301145970,18200,18200,18200,18200,0
20241119,143800,301145970,18200,18190,18200,18190,597
20241119,143700,290285860,18200,18200,18200,18200,0
20241119,143600,290285860,18200,18200,18200,18200,0
20241119,143500,290285860,18200,18200,18200,18200,0
20241119,143400,290285860,18200,18200,18200,18200,16
20241119,143300,289994660,18190,18190,18190,18190,0
20241119,143200,289994660,18190,18190,18190,18190,1
20241119,143100,289976470,18190,18190,18190,18190,0
20241119,143000,289976470,18190,18190,18190,18190,0
20241119,142900,289976470,18190,18200,18200,18190,139
20241119,142800,287446680,18220,18220,18220,18220,0
20241119,142700,287446680,18220,18200,18220,18200,2
20241119,142600,287410260,18220,18220,18220,18220,8
20241119,142500,287264500,18200,18200,18200,18200,1
20241119,142400,287246300,18220,18220,18220,18220,0
20241119,142300,287246300,18220,18220,18220,18220,0
20241119,142200,287246300,18220,18220,18220,18220,0
20241119,142100,287246300,18220,18220,18220,18220,0
20241119,142000,287246300,18220,18220,18220,18220,0
20241119,141900,287246300,18220,18220,18220,18220,0
20241119,141800,287246300,18220,18200,18220,18200,13
20241119,141700,287009460,18210,18220,18220,18210,148
20241119,141600,284312920,18230,18230,18230,18230,0
20241119,141500,284312920,18230,18230,18230,18230,15
20241119,141400,284039470,18230,18230,18230,18230,0
20241119,141300,284039470,18230,18230,18230,18230,0
20241119,141200,284039470,18230,18230,18230,18230,0
20241119,141100,284039470,18230,18230,18230,18230,0
20241119,141000,284039470,18230,18230,18230,18230,14
20241119,140900,283784250,18220,18220,18220,18220,0
20241119,140800,283784250,18220,18220,18220,18220,0
20241119,140700,283784250,18220,18220,18220,18220,0
20241119,140600,283784250,18220,18220,18220,18220,1
20241119,140500,283766030,18230,18230,18230,18230,0
20241119,140400,283766030,18230,18230,18230,18230,0
20241119,140300,283766030,18230,18230,18240,18230,144
20241119,140200,281140790,18240,18240,18240,18240,0
20241119,140100,281140790,18240,18240,18240,18240,15
20241119,140000,280867190,18220,18220,18220,18220,0
20241119,135900,280867190,18220,18220,18220,18220,1
20241119,135800,280848970,18240,18240,18240,18240,0
20241119,135700,280848970,18240,18240,18240,18240,0
20241119,135600,280848970,18240,18240,18240,18240,13
20241119,135500,280611850,18220,18220,18220,18220,1
20241119,135400,280593630,18240,18240,18240,18240,12
20241119,135300,280374750,18220,18220,18220,18220,2
20241119,135200,280338310,18220,18220,18220,18220,0
20241119,135100,280338310,18220,18220,18220,18220,1
20241119,135000,280320090,18240,18240,18240,18240,0
20241119,134900,280320090,18240,18240,18240,18240,14
20241119,134800,280064730,18220,18220,18220,18220,0
20241119,134700,280064730,18220,18220,18220,18220,0
20241119,134600,280064730,18220,18220,18220,18220,0
20241119,134500,280064730,18220,18220,18220,18220,0
20241119,134400,280064730,18220,18220,18220,18220,19
20241119,134300,279718550,18220,18240,18240,18220,14
20241119,134200,279463210,18240,18240,18240,18240,0
20241119,134100,279463210,18240,18240,18240,18240,2
20241119,134000,279426730,18240,18240,18240,18240,0
20241119,133900,279426730,18240,18240,18240,18240,0
20241119,133800,279426730,18240,18240,18240,18240,13
20241119,133700,279189610,18220,18220,18220,18220,0
20241119,133600,279189610,18220,18220,18220,18220,0
20241119,133500,279189610,18220,18220,18220,18220,1
20241119,133400,279171390,18220,18220,18220,18220,0
20241119,133300,279171390,18220,18220,18220,18220,1
20241119,133200,279153170,18230,18230,18230,18230,0
20241119,133100,279153170,18230,18230,18230,18230,36
20241119,133000,278496890,18240,18240,18240,18240,0
20241119,132900,278496890,18240,18240,18240,18240,42
20241119,132800,277730810,18240,18240,18240,18240,0
20241119,132700,277730810,18240,18240,18240,18240,0
20241119,132600,277730810,18240,18240,18240,18240,15
20241119,132500,277457210,18220,18230,18230,18220,113
20241119,132400,275397230,18230,18230,18230,18230,0
20241119,132300,275397230,18230,18230,18230,18230,0
20241119,132200,275397230,18230,18230,18230,18230,0
20241119,132100,275397230,18230,18230,18230,18230,0
20241119,132000,275397230,18230,18240,18240,18230,352
20241119,131900,268980090,18250,18250,18250,18250,0
20241119,131800,268980090,18250,18250,18250,18250,0
20241119,131700,268980090,18250,18270,18270,18250,50
20241119,131600,268067390,18240,18240,18240,18240,0
20241119,131500,268067390,18240,18240,18240,18240,0
20241119,131400,268067390,18240,18240,18240,18240,0
20241119,131300,268067390,18240,18240,18240,18240,0
20241119,131200,268067390,18240,18240,18240,18240,0
20241119,131100,268067390,18240,18240,18240,18240,0
20241119,131000,268067390,18240,18240,18240,18240,0
20241119,130900,268067390,18240,18240,18280,18240,370
20241119,130800,261311670,18240,18240,18240,18240,0
20241119,130700,261311670,18240,18240,18240,18240,79
20241119,130600,259870710,18250,18250,18250,18250,15
20241119,130500,259596960,18250,18240,18250,18240,15
20241119,130400,259323220,18210,18210,18210,18210,4
20241119,130300,259250380,18210,18210,18210,18210,6
20241119,130200,259141120,18200,18190,18200,18190,107
20241119,130100,257194760,18190,18190,18190,18190,14
20241119,130000,256940100,18180,18180,18180,18180,1
20241119,125900,256921920,18180,18190,18190,18180,20
20241119,125800,256558170,18180,18180,18180,18180,3
20241119,125700,256503630,18180,18180,18180,18180,2
20241119,125600,256467270,18180,18180,18180,18180,3
20241119,125500,256412730,18180,18180,18180,18180,3
20241119,125400,256358190,18180,18180,18180,18180,2
20241119,125300,256321830,18180,18190,18190,18180,18
20241119,125200,255994440,18180,18180,18180,18180,3
20241119,125100,255939900,18180,18180,18180,18180,2
20241119,125000,255903540,18160,18180,18180,18160,103
20241119,124900,254033000,18180,18180,18180,18180,3
20241119,124800,253978460,18180,18180,18180,18180,1
20241119,124700,253960280,18170,18170,18170,18170,159
20241119,124600,251071250,18170,18170,18170,18170,0
20241119,124500,251071250,18170,18170,18170,18170,100
20241119,124400,249254250,18160,18160,18160,18160,1
20241119,124300,249236090,18150,18150,18150,18150,0
20241119,124200,249236090,18150,18150,18150,18150,0
20241119,124100,249236090,18150,18150,18150,18150,0
20241119,124000,249236090,18150,18160,18160,18150,159
20241119,123900,246350220,18170,18180,18180,18160,392
20241119,123800,239227510,18200,18200,18200,18200,0
20241119,123700,239227510,18200,18200,18200,18200,0
20241119,123600,239227510,18200,18220,18220,18200,115
20241119,123500,237134070,18200,18200,18200,18200,8
20241119,123400,236988470,18160,18150,18160,18150,20
20241119,123300,236625330,18150,18150,18150,18150,6
20241119,123200,236516430,18150,18150,18150,18150,7
20241119,123100,236389380,18150,18150,18150,18150,8
20241119,123000,236244180,18150,18130,18160,18130,793
20241119,122900,221857570,18140,18140,18140,18140,14
20241119,122800,221603610,18140,18140,18140,18140,0
20241119,122700,221603610,18140,18140,18140,18140,1
20241119,122600,221585470,18140,18140,18140,18140,0
20241119,122500,221585470,18140,18140,18140,18140,0
20241119,122400,221585470,18140,18140,18140,18140,16
20241119,122300,221295230,18140,18140,18140,18140,0
20241119,122200,221295230,18140,18140,18140,18140,0
20241119,122100,221295230,18140,18140,18140,18140,0
20241119,122000,221295230,18140,18140,18140,18140,0
20241119,121900,221295230,18140,18140,18140,18140,13
20241119,121800,221059410,18140,18140,18140,18140,0
20241119,121700,221059410,18140,18140,18140,18140,0
20241119,121600,221059410,18140,18140,18140,18140,0
20241119,121500,221059410,18140,18140,18140,18140,0
20241119,121400,221059410,18140,18140,18140,18140,0
20241119,121300,221059410,18140,18140,18140,18140,0
20241119,121200,221059410,18140,18130,18140,18120,408
20241119,121100,213664490,18140,18140,18140,18140,0
20241119,121000,213664490,18140,18140,18140,18140,17
20241119,120900,213356110,18140,18140,18140,18140,0
20241119,120800,213356110,18140,18140,18140,18140,0
20241119,120700,213356110,18140,18140,18140,18140,0
20241119,120600,213356110,18140,18140,18140,18140,0
20241119,120500,213356110,18140,18140,18140,18140,0
20241119,120400,213356110,18140,18140,18140,18140,15
20241119,120300,213084010,18140,18140,18140,18140,0
20241119,120200,213084010,18140,18140,18140,18140,0
20241119,120100,213084010,18140,18140,18140,18140,1
20241119,120000,213065870,18140,18140,18140,18140,0
20241119,115900,213065870,18140,18140,18140,18140,14
20241119,115800,212811910,18140,18140,18140,18140,0
20241119,115700,212811910,18140,18140,18140,18140,0
20241119,115600,212811910,18140,18140,18140,18140,0
20241119,115500,212811910,18140,18130,18140,18130,89
20241119,115400,211197460,18140,18140,18140,18140,0
20241119,115300,211197460,18140,18140,18140,18140,0
20241119,115200,211197460,18140,18140,18140,18140,0
20241119,115100,211197460,18140,18140,18140,18140,0
20241119,115000,211197460,18140,18140,18140,18140,9
20241119,114900,211034200,18140,18140,18140,18140,19
20241119,114800,210689540,18140,18140,18140,18140,0
20241119,114700,210689540,18140,18140,18140,18140,0
20241119,114600,210689540,18140,18140,18140,18140,1
20241119,114500,210671400,18140,18140,18140,18140,0
20241119,114400,210671400,18140,18140,18140,18140,15
20241119,114300,210399300,18120,18120,18120,18120,0
20241119,114200,210399300,18120,18120,18120,18120,0
20241119,114100,210399300,18120,18120,18120,18120,0
20241119,114000,210399300,18120,18120,18120,18120,0
20241119,113900,210399300,18120,18130,18130,18120,30
20241119,113800,209855690,18140,18140,18140,18140,0
20241119,113700,209855690,18140,18140,18140,18140,0
20241119,113600,209855690,18140,18140,18140,18140,0
20241119,113500,209855690,18140,18140,18140,18140,0
20241119,113400,209855690,18140,18140,18140,18140,0
20241119,113300,209855690,18140,18140,18140,18140,0
20241119,113200,209855690,18140,18140,18140,18140,0
20241119,113100,209855690,18140,18150,18150,18130,385
20241119,113000,202871410,18150,18150,18150,18150,1
20241119,112900,202853260,18160,18160,18160,18160,0
20241119,112800,202853260,18160,18160,18160,18160,0
20241119,112700,202853260,18160,18160,18160,18160,1
20241119,112600,202835100,18140,18140,18140,18140,0
20241119,112500,202835100,18140,18140,18140,18140,0
20241119,112400,202835100,18140,18150,18150,18140,222
20241119,112300,198808010,18160,18130,18190,18120,446
20241119,112200,190701920,18130,18210,18210,18130,10
20241119,112100,190520440,18200,18140,18200,18140,15
20241119,112000,190247550,18140,18130,18140,18110,235
20241119,111900,185989200,18130,18220,18220,18110,2024
20241119,111800,149210380,18220,18220,18220,18220,1
20241119,111700,149192160,18240,18240,18240,18240,0
20241119,111600,149192160,18240,18240,18240,18240,3
20241119,111500,149137440,18240,18240,18240,18240,0
20241119,111400,149137440,18240,18240,18240,18240,14
20241119,111300,148882080,18240,18240,18240,18240,0
20241119,111200,148882080,18240,18240,18240,18240,1
20241119,111100,148863840,18240,18240,18240,18240,0
20241119,111000,148863840,18240,18230,18240,18230,29
20241119,110900,148335020,18230,18230,18230,18230,3
20241119,110800,148280330,18230,18230,18230,18230,3
20241119,110700,148225640,18230,18230,18230,18230,3
20241119,110600,148170950,18230,18210,18230,18210,4
20241119,110500,148098050,18230,18220,18230,18220,3
20241119,110400,148043370,18250,18250,18250,18250,0
20241119,110300,148043370,18250,18250,18250,18250,0
20241119,110200,148043370,18250,18250,18250,18250,0
20241119,110100,148043370,18250,18250,18250,18250,0
20241119,110000,148043370,18250,18250,18250,18250,0
20241119,105900,148043370,18250,18250,18250,18250,0
20241119,105800,148043370,18250,18240,18250,18240,14
20241119,105700,147787880,18240,18240,18240,18240,0
20241119,105600,147787880,18240,18250,18250,18240,8
20241119,105500,147641950,18250,18250,18250,18250,2
20241119,105400,147605450,18250,18260,18260,18250,11
20241119,105300,147404690,18260,18260,18260,18260,1
20241119,105200,147386430,18260,18270,18270,18260,124
20241119,105100,145122100,18280,18280,18280,18280,0
20241119,105000,145122100,18280,18280,18290,18280,154
20241119,104900,142306730,18280,18280,18280,18280,1
20241119,104800,142288450,18280,18280,18280,18280,3
20241119,104700,142233610,18280,18280,18290,18280,21
20241119,104600,141849610,18260,18200,18260,18200,628
20241119,104500,130397720,18200,18190,18200,18190,17
20241119,104400,130088340,18180,18180,18180,18180,0
20241119,104300,130088340,18180,18180,18180,18180,0
20241119,104200,130088340,18180,18150,18180,18150,10
20241119,104100,129906650,18150,18150,18150,18130,3
20241119,104000,129852220,18150,18150,18150,18150,1
20241119,103900,129834070,18150,18150,18150,18150,103
20241119,103800,127964620,18150,18140,18150,18140,1308
20241119,103700,104237480,18140,18140,18140,18140,0
20241119,103600,104237480,18140,18140,18140,18140,0
20241119,103500,104237480,18140,18140,18140,18140,0
20241119,103400,104237480,18140,18100,18140,18100,237
20241119,103300,99943060,18080,18080,18080,18080,0
20241119,103200,99943060,18080,18080,18080,18080,0
20241119,103100,99943060,18080,18080,18080,18080,0
20241119,103000,99943060,18080,18080,18080,18080,0
20241119,102900,99943060,18080,18080,18080,18080,1
20241119,102800,99924980,18070,18070,18070,18070,11
20241119,102700,99726210,18060,18060,18060,18060,0
20241119,102600,99726210,18060,18060,18060,18060,0
20241119,102500,99726210,18060,18060,18060,18060,221
20241119,102400,95734950,18080,18130,18130,18070,1454
20241119,102300,69413140,18150,18170,18170,18140,433
20241119,102200,61548240,18170,18170,18170,18170,0
20241119,102100,61548240,18170,18170,18170,18170,3
20241119,102000,61493730,18170,18170,18170,18170,0
20241119,101900,61493730,18170,18170,18170,18170,0
20241119,101800,61493730,18170,18170,18170,18170,11
20241119,101700,61293860,18180,18180,18180,18180,0
20241119,101600,61293860,18180,18180,18180,18180,20
20241119,101500,60930260,18180,18180,18180,18180,27
20241119,101400,60439400,18180,18180,18180,18180,0
20241119,101300,60439400,18180,18180,18180,18180,0
20241119,101200,60439400,18180,18180,18180,18180,0
20241119,101100,60439400,18180,18180,18180,18180,0
20241119,101000,60439400,18180,18180,18180,18180,0
20241119,100900,60439400,18180,18170,18180,18170,16
20241119,100800,60148580,18170,18170,18170,18170,21
20241119,100700,59767010,18170,18170,18170,18170,0
20241119,100600,59767010,18170,18170,18170,18170,1
20241119,100500,59748840,18180,18200,18200,18180,202
20241119,100400,56073680,18210,18210,18210,18210,1
20241119,100300,56055470,18200,18200,18200,18200,0
20241119,100200,56055470,18200,18200,18200,18200,0
20241119,100100,56055470,18200,18200,18200,18200,0
20241119,100000,56055470,18200,18200,18200,18200,0
20241119,095900,56055470,18200,18200,18200,18200,0
20241119,095800,56055470,18200,18200,18200,18200,0
20241119,095700,56055470,18200,18200,18200,18200,0
20241119,095600,56055470,18200,18200,18200,18200,0
20241119,095500,56055470,18200,18200,18200,18200,0
20241119,095400,56055470,18200,18200,18200,18200,0
20241119,095300,56055470,18200,18210,18210,18200,16
20241119,095200,55764120,18200,18200,18200,18200,1
20241119,095100,55745920,18200,18200,18200,18200,0
20241119,095000,55745920,18200,18200,18200,18200,7
20241119,094900,55618520,18200,18200,18200,18200,129
20241119,094800,53270720,18200,18230,18230,18200,24
20241119,094700,52833490,18230,18230,18230,18230,0
20241119,094600,52833490,18230,18250,18250,18230,142
20241119,094500,50242260,18260,18260,18260,18260,0
20241119,094400,50242260,18260,18260,18260,18260,0
20241119,094300,50242260,18260,18250,18260,18250,51
20241119,094200,49311010,18250,18250,18250,18250,0
20241119,094100,49311010,18250,18260,18260,18250,24
20241119,094000,48872900,18250,18250,18250,18250,0
20241119,093900,48872900,18250,18250,18250,18250,0
20241119,093800,48872900,18250,18250,18250,18250,0
20241119,093700,48872900,18250,18250,18250,18250,4
20241119,093600,48799900,18260,18260,18260,18260,121
20241119,093500,46590440,18250,18250,18250,18250,6
20241119,093400,46480940,18290,18290,18290,18290,1
20241119,093300,46462650,18290,18290,18290,18290,1
20241119,093200,46444360,18250,18250,18250,18250,0
20241119,093100,46444360,18250,18200,18250,18200,773
20241119,093000,32358390,18200,18200,18200,18200,0
20241119,092900,32358390,18200,18200,18200,18200,0
20241119,092800,32358390,18200,18160,18200,18160,66
20241119,092700,31159240,18200,18150,18200,18150,232
20241119,092600,26940690,18150,18130,18150,18130,208
20241119,092500,23167900,18090,18090,18090,18090,100
20241119,092400,21358900,18110,18090,18110,18090,177
20241119,092300,18156650,18090,18090,18090,18090,32
20241119,092200,17577770,18100,18110,18110,18100,92
20241119,092100,15911730,18120,18110,18120,18110,145
20241119,092000,13285730,18110,18100,18110,18100,3
20241119,091900,13231410,18100,18100,18100,18100,12
20241119,091800,13014210,18140,18070,18140,18070,100
20241119,091700,11202510,18050,18050,18050,18050,0
20241119,091600,11202510,18050,18050,18050,18050,0
20241119,091500,11202510,18050,18060,18060,18050,38
20241119,091400,10516490,18060,18040,18060,18040,162
20241119,091300,7593990,18040,18020,18040,18010,7
20241119,091200,7467760,18010,18010,18010,18010,0
20241119,091100,7467760,18010,18040,18040,18010,171
20241119,091000,4386870,17940,17940,17940,17940,32
20241119,090900,3812790,17970,18140,18140,17970,26
20241119,090800,3345400,18150,18000,18150,18000,50
20241119,090700,2439120,17930,17930,17930,17930,0
20241119,090600,2439120,17930,17930,17930,17930,7
20241119,090500,2313610,17950,17950,17950,17950,0
20241119,090400,2313610,17950,17950,17950,17950,32
20241119,090300,1739210,17930,17930,17930,17930,0
20241119,090200,1739210,17930,17930,17930,17930,0
20241119,090100,1739210,17930,17930,17930,17930,0
20241119,090000,1739210,17930,17930,17930,17930,97