KissMeData/002320/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,183600,310563780,18530,18530,18530,18530,383
20241120,183500,310563780,18530,18530,18530,18530,0
20241120,183400,310563780,18530,18530,18530,18530,0
20241120,183300,310563780,18530,18530,18530,18530,0
20241120,183200,310563780,18530,18530,18530,18530,0
20241120,183100,310563780,18530,18530,18530,18530,0
20241120,183000,310563780,18530,18530,18530,18530,0
20241120,182900,310563780,18530,18530,18530,18530,0
20241120,182800,310563780,18530,18530,18530,18530,0
20241120,182700,310563780,18530,18530,18530,18530,0
20241120,182600,310563780,18530,18530,18530,18530,0
20241120,182500,310563780,18530,18530,18530,18530,0
20241120,182400,310563780,18530,18530,18530,18530,0
20241120,182300,310563780,18530,18530,18530,18530,0
20241120,182200,310563780,18530,18530,18530,18530,0
20241120,182100,310563780,18530,18530,18530,18530,0
20241120,182000,310563780,18530,18530,18530,18530,0
20241120,181900,310563780,18530,18530,18530,18530,0
20241120,181800,310563780,18530,18530,18530,18530,0
20241120,181700,310563780,18530,18530,18530,18530,0
20241120,181600,310563780,18530,18530,18530,18530,0
20241120,181500,310563780,18530,18530,18530,18530,0
20241120,181400,310563780,18530,18530,18530,18530,0
20241120,181300,310563780,18530,18530,18530,18530,0
20241120,181200,310563780,18530,18530,18530,18530,0
20241120,181100,310563780,18530,18530,18530,18530,0
20241120,181000,310563780,18530,18530,18530,18530,0
20241120,180900,310563780,18530,18530,18530,18530,0
20241120,180800,310563780,18530,18530,18530,18530,0
20241120,180700,310563780,18530,18530,18530,18530,0
20241120,180600,310563780,18530,18530,18530,18530,383
20241120,180500,310563780,18530,18530,18530,18530,0
20241120,180400,310563780,18530,18530,18530,18530,0
20241120,180300,310563780,18530,18530,18530,18530,0
20241120,180200,310563780,18530,18530,18530,18530,0
20241120,180100,310563780,18530,18530,18530,18530,0
20241120,180000,310563780,18530,18530,18530,18530,0
20241120,175900,310563780,18530,18530,18530,18530,0
20241120,175800,310563780,18530,18530,18530,18530,0
20241120,175700,310563780,18530,18530,18530,18530,0
20241120,175600,310563780,18530,18530,18530,18530,0
20241120,175500,310563780,18530,18530,18530,18530,0
20241120,175400,310563780,18530,18530,18530,18530,0
20241120,175300,310563780,18530,18530,18530,18530,0
20241120,175200,310563780,18530,18530,18530,18530,0
20241120,175100,310563780,18530,18530,18530,18530,0
20241120,175000,310563780,18530,18530,18530,18530,0
20241120,174900,310563780,18530,18530,18530,18530,0
20241120,174800,310563780,18530,18530,18530,18530,0
20241120,174700,310563780,18530,18530,18530,18530,0
20241120,174600,310563780,18530,18530,18530,18530,0
20241120,174500,310563780,18530,18530,18530,18530,0
20241120,174400,310563780,18530,18530,18530,18530,0
20241120,174300,310563780,18530,18530,18530,18530,0
20241120,174200,310563780,18530,18530,18530,18530,0
20241120,174100,310563780,18530,18530,18530,18530,0
20241120,174000,310563780,18530,18530,18530,18530,0
20241120,173900,310563780,18530,18530,18530,18530,0
20241120,173800,310563780,18530,18530,18530,18530,0
20241120,173700,310563780,18530,18530,18530,18530,0
20241120,173600,310563780,18530,18530,18530,18530,383
20241120,173500,310563780,18530,18530,18530,18530,0
20241120,173400,310563780,18530,18530,18530,18530,0
20241120,173300,310563780,18530,18530,18530,18530,0
20241120,173200,310563780,18530,18530,18530,18530,0
20241120,173100,310563780,18530,18530,18530,18530,0
20241120,173000,310563780,18530,18530,18530,18530,0
20241120,172900,310563780,18530,18530,18530,18530,0
20241120,172800,310563780,18530,18530,18530,18530,0
20241120,172700,310563780,18530,18530,18530,18530,0
20241120,172600,310563780,18530,18530,18530,18530,0
20241120,172500,310563780,18530,18530,18530,18530,0
20241120,172400,310563780,18530,18530,18530,18530,0
20241120,172300,310563780,18530,18530,18530,18530,0
20241120,172200,310563780,18530,18530,18530,18530,0
20241120,172100,310563780,18530,18530,18530,18530,0
20241120,172000,310563780,18530,18530,18530,18530,0
20241120,171900,310563780,18530,18530,18530,18530,0
20241120,171800,310563780,18530,18530,18530,18530,0
20241120,171700,310563780,18530,18530,18530,18530,0
20241120,171600,310563780,18530,18530,18530,18530,0
20241120,171500,310563780,18530,18530,18530,18530,0
20241120,171400,310563780,18530,18530,18530,18530,0
20241120,171300,310563780,18530,18530,18530,18530,0
20241120,171200,310563780,18530,18530,18530,18530,0
20241120,171100,310563780,18530,18530,18530,18530,0
20241120,171000,310563780,18530,18530,18530,18530,0
20241120,170900,310563780,18530,18530,18530,18530,0
20241120,170800,310563780,18530,18530,18530,18530,0
20241120,170700,310563780,18530,18530,18530,18530,0
20241120,170600,310563780,18530,18530,18530,18530,383
20241120,170500,310563780,18530,18530,18530,18530,0
20241120,170400,310563780,18530,18530,18530,18530,0
20241120,170300,310563780,18530,18530,18530,18530,0
20241120,170200,310563780,18530,18530,18530,18530,0
20241120,170100,310563780,18530,18530,18530,18530,0
20241120,170000,310563780,18530,18530,18530,18530,0
20241120,165900,310563780,18530,18530,18530,18530,0
20241120,165800,310563780,18530,18530,18530,18530,0
20241120,165700,310563780,18530,18530,18530,18530,0
20241120,165600,310563780,18530,18530,18530,18530,0
20241120,165500,310563780,18530,18530,18530,18530,0
20241120,165400,310563780,18530,18530,18530,18530,0
20241120,165300,310563780,18530,18530,18530,18530,0
20241120,165200,310563780,18530,18530,18530,18530,0
20241120,165100,310563780,18530,18530,18530,18530,0
20241120,165000,310563780,18530,18530,18530,18530,0
20241120,164900,310563780,18530,18530,18530,18530,0
20241120,164800,310563780,18530,18530,18530,18530,0
20241120,164700,310563780,18530,18530,18530,18530,0
20241120,164600,310563780,18530,18530,18530,18530,0
20241120,164500,310563780,18530,18530,18530,18530,0
20241120,164400,310563780,18530,18530,18530,18530,0
20241120,164300,310563780,18530,18530,18530,18530,0
20241120,164200,310563780,18530,18530,18530,18530,0
20241120,164100,310563780,18530,18530,18530,18530,0
20241120,164000,310563780,18530,18530,18530,18530,0
20241120,163900,310563780,18530,18530,18530,18530,0
20241120,163800,310563780,18530,18530,18530,18530,0
20241120,163700,310563780,18530,18530,18530,18530,0
20241120,163600,310563780,18530,18530,18530,18530,383
20241120,163500,310563780,18530,18530,18530,18530,0
20241120,163400,310563780,18530,18530,18530,18530,0
20241120,163300,310563780,18530,18530,18530,18530,0
20241120,163200,310563780,18530,18530,18530,18530,0
20241120,163100,310563780,18530,18530,18530,18530,0
20241120,163000,310563780,18530,18530,18530,18530,0
20241120,162900,310563780,18530,18530,18530,18530,0
20241120,162800,310563780,18530,18530,18530,18530,0
20241120,162700,310563780,18530,18530,18530,18530,0
20241120,162600,310563780,18530,18530,18530,18530,0
20241120,162500,310563780,18530,18530,18530,18530,0
20241120,162400,310563780,18530,18530,18530,18530,0
20241120,162300,310563780,18530,18530,18530,18530,0
20241120,162200,310563780,18530,18530,18530,18530,0
20241120,162100,310563780,18530,18530,18530,18530,0
20241120,162000,310563780,18530,18530,18530,18530,0
20241120,161900,310563780,18530,18530,18530,18530,0
20241120,161800,310563780,18530,18530,18530,18530,0
20241120,161700,310563780,18530,18530,18530,18530,0
20241120,161600,310563780,18530,18530,18530,18530,0
20241120,161500,310563780,18530,18530,18530,18530,0
20241120,161400,310563780,18530,18530,18530,18530,0
20241120,161300,310563780,18530,18530,18530,18530,0
20241120,161200,310563780,18530,18530,18530,18530,0
20241120,161100,310563780,18530,18530,18530,18530,0
20241120,161000,310563780,18530,18530,18530,18530,0
20241120,160900,310563780,18530,18530,18530,18530,0
20241120,160800,310563780,18530,18530,18530,18530,0
20241120,160700,310563780,18530,18530,18530,18530,0
20241120,160600,310563780,18530,18530,18530,18530,383
20241120,160500,310563780,18530,18530,18530,18530,0
20241120,160400,310563780,18530,18530,18530,18530,0
20241120,160300,310563780,18530,18530,18530,18530,0
20241120,160200,310563780,18530,18530,18530,18530,0
20241120,160100,310563780,18530,18530,18530,18530,0
20241120,160000,310563780,18530,18530,18530,18530,0
20241120,155900,310563780,18530,18530,18530,18530,0
20241120,155800,310563780,18530,18530,18530,18530,0
20241120,155700,310563780,18530,18530,18530,18530,0
20241120,155600,310563780,18530,18530,18530,18530,0
20241120,155500,310563780,18530,18530,18530,18530,0
20241120,155400,310563780,18530,18530,18530,18530,0
20241120,155300,310563780,18530,18530,18530,18530,0
20241120,155200,310563780,18530,18530,18530,18530,0
20241120,155100,310563780,18530,18530,18530,18530,0
20241120,155000,310563780,18530,18530,18530,18530,0
20241120,154900,310563780,18530,18530,18530,18530,0
20241120,154800,310563780,18530,18530,18530,18530,0
20241120,154700,310563780,18530,18530,18530,18530,0
20241120,154600,310563780,18530,18530,18530,18530,0
20241120,154500,310563780,18530,18530,18530,18530,0
20241120,154400,310563780,18530,18530,18530,18530,0
20241120,154300,310563780,18530,18530,18530,18530,0
20241120,154200,310563780,18530,18530,18530,18530,0
20241120,154100,310563780,18530,18530,18530,18530,0
20241120,154000,310563780,18530,18530,18530,18530,0
20241120,153900,310563780,18530,18530,18530,18530,0
20241120,153800,310563780,18530,18530,18530,18530,0
20241120,153700,310563780,18530,18530,18530,18530,0
20241120,153600,310563780,18530,18530,18530,18530,383
20241120,153500,310563780,18530,18530,18530,18530,0
20241120,153400,310563780,18530,18530,18530,18530,0
20241120,153300,310563780,18530,18530,18530,18530,0
20241120,153200,310563780,18530,18530,18530,18530,0
20241120,153100,310563780,18530,18530,18530,18530,0
20241120,153000,310563780,18530,18530,18530,18530,383
20241120,152900,303466790,18430,18430,18430,18430,0
20241120,152800,303466790,18430,18430,18430,18430,0
20241120,152700,303466790,18430,18430,18430,18430,0
20241120,152600,303466790,18430,18430,18430,18430,0
20241120,152500,303466790,18430,18430,18430,18430,0
20241120,152400,303466790,18430,18430,18430,18430,0
20241120,152300,303466790,18430,18430,18430,18430,0
20241120,152200,303466790,18430,18430,18430,18430,0
20241120,152100,303466790,18430,18430,18430,18430,0
20241120,152000,303466790,18430,18430,18430,18430,0
20241120,151900,303466790,18430,18440,18450,18420,265
20241120,151800,298583240,18440,18490,18500,18440,711
20241120,151700,285452400,18470,18470,18470,18470,0
20241120,151600,285452400,18470,18450,18470,18450,16
20241120,151500,285156900,18460,18480,18480,18460,85
20241120,151400,283587760,18500,18460,18500,18460,16
20241120,151300,283291820,18460,18450,18460,18440,3
20241120,151200,283236470,18450,18450,18450,18450,43
20241120,151100,282443120,18440,18440,18440,18440,0
20241120,151000,282443120,18440,18440,18440,18440,1
20241120,150900,282424680,18450,18450,18450,18450,14
20241120,150800,282166380,18430,18430,18430,18430,11
20241120,150700,281963650,18420,18420,18420,18420,0
20241120,150600,281963650,18420,18420,18420,18420,0
20241120,150500,281963650,18420,18420,18420,18420,0
20241120,150400,281963650,18420,18420,18420,18420,30
20241120,150300,281411050,18450,18470,18470,18450,86
20241120,150200,279822950,18470,18490,18490,18470,950
20241120,150100,262266590,18500,18500,18500,18500,1
20241120,150000,262248090,18490,18500,18500,18490,40
20241120,145900,261508250,18500,18500,18500,18500,15
20241120,145800,261230750,18490,18490,18500,18490,35
20241120,145700,260583300,18500,18500,18500,18500,25
20241120,145600,260120800,18500,18500,18500,18500,1
20241120,145500,260102300,18490,18490,18490,18490,0
20241120,145400,260102300,18490,18490,18490,18490,0
20241120,145300,260102300,18490,18490,18490,18490,1
20241120,145200,260083810,18490,18490,18490,18490,92
20241120,145100,258382730,18490,18490,18490,18490,0
20241120,145000,258382730,18490,18490,18490,18490,1
20241120,144900,258364240,18490,18490,18490,18490,0
20241120,144800,258364240,18490,18490,18490,18490,0
20241120,144700,258364240,18490,18490,18490,18490,100
20241120,144600,256515240,18490,18490,18490,18490,54
20241120,144500,255516780,18490,18490,18490,18490,1
20241120,144400,255498290,18480,18480,18480,18480,101
20241120,144300,253631810,18480,18490,18490,18480,74
20241120,144200,252263710,18490,18490,18490,18490,0
20241120,144100,252263710,18490,18490,18490,18490,0
20241120,144000,252263710,18490,18490,18490,18490,14
20241120,143900,252004850,18490,18520,18530,18490,106
20241120,143800,250042770,18530,18530,18530,18530,0
20241120,143700,250042770,18530,18530,18530,18530,26
20241120,143600,249560990,18520,18520,18520,18520,1
20241120,143500,249542470,18520,18520,18520,18520,0
20241120,143400,249542470,18520,18530,18530,18520,91
20241120,143300,247856460,18530,18530,18530,18530,21
20241120,143200,247467330,18510,18510,18510,18510,67
20241120,143100,246227160,18510,18510,18510,18510,0
20241120,143000,246227160,18510,18510,18510,18510,13
20241120,142900,245986530,18510,18510,18510,18510,1
20241120,142800,245968020,18500,18500,18500,18500,1
20241120,142700,245949520,18500,18500,18500,18500,0
20241120,142600,245949520,18500,18500,18500,18500,8
20241120,142500,245801520,18500,18500,18500,18500,0
20241120,142400,245801520,18500,18500,18500,18500,0
20241120,142300,245801520,18500,18500,18500,18500,66
20241120,142200,244580520,18490,18490,18490,18490,0
20241120,142100,244580520,18490,18490,18490,18490,1
20241120,142000,244562030,18500,18500,18500,18500,0
20241120,141900,244562030,18500,18500,18500,18500,0
20241120,141800,244562030,18500,18500,18500,18500,2
20241120,141700,244525030,18520,18520,18520,18520,0
20241120,141600,244525030,18520,18520,18520,18520,0
20241120,141500,244525030,18520,18520,18520,18520,0
20241120,141400,244525030,18520,18520,18520,18500,362
20241120,141300,237825930,18530,18530,18530,18530,21
20241120,141200,237436800,18530,18530,18530,18530,1
20241120,141100,237418270,18530,18530,18530,18530,0
20241120,141000,237418270,18530,18520,18530,18520,30
20241120,140900,236862380,18500,18500,18500,18500,4
20241120,140800,236788380,18500,18500,18500,18480,18
20241120,140700,236455700,18500,18500,18500,18500,0
20241120,140600,236455700,18500,18480,18500,18480,721
20241120,140500,223122040,18480,18480,18480,18480,13
20241120,140400,222881800,18480,18480,18480,18480,15
20241120,140300,222604600,18480,18460,18480,18460,708
20241120,140200,209529120,18460,18460,18460,18460,0
20241120,140100,209529120,18460,18460,18460,18460,0
20241120,140000,209529120,18460,18460,18460,18460,0
20241120,135900,209529120,18460,18440,18460,18440,116
20241120,135800,207389890,18440,18440,18440,18440,19
20241120,135700,207039530,18440,18440,18440,18440,0
20241120,135600,207039530,18440,18440,18440,18440,0
20241120,135500,207039530,18440,18440,18440,18440,0
20241120,135400,207039530,18440,18440,18440,18440,11
20241120,135300,206836690,18440,18440,18440,18440,0
20241120,135200,206836690,18440,18440,18440,18440,0
20241120,135100,206836690,18440,18440,18440,18440,5
20241120,135000,206744490,18440,18440,18440,18440,13
20241120,134900,206504770,18440,18440,18440,18440,0
20241120,134800,206504770,18440,18440,18440,18440,0
20241120,134700,206504770,18440,18440,18440,18440,13
20241120,134600,206265050,18440,18440,18440,18440,0
20241120,134500,206265050,18440,18440,18440,18440,0
20241120,134400,206265050,18440,18420,18440,18420,110
20241120,134300,204238550,18400,18400,18400,18400,0
20241120,134200,204238550,18400,18400,18400,18400,0
20241120,134100,204238550,18400,18400,18400,18400,20
20241120,134000,203870550,18390,18390,18390,18390,0
20241120,133900,203870550,18390,18390,18390,18390,0
20241120,133800,203870550,18390,18390,18390,18390,40
20241120,133700,203134950,18400,18400,18400,18400,160
20241120,133600,200190950,18400,18400,18400,18400,0
20241120,133500,200190950,18400,18400,18400,18400,0
20241120,133400,200190950,18400,18420,18430,18400,784
20241120,133300,185752480,18430,18430,18430,18430,1
20241120,133200,185734050,18430,18430,18430,18430,2
20241120,133100,185697190,18430,18430,18430,18430,0
20241120,133000,185697190,18430,18430,18430,18430,0
20241120,132900,185697190,18430,18430,18430,18430,0
20241120,132800,185697190,18430,18430,18430,18430,10
20241120,132700,185512890,18430,18420,18430,18420,40
20241120,132600,184775850,18430,18430,18430,18430,0
20241120,132500,184775850,18430,18430,18430,18430,0
20241120,132400,184775850,18430,18430,18430,18430,81
20241120,132300,183283020,18420,18420,18420,18420,0
20241120,132200,183283020,18420,18420,18420,18420,0
20241120,132100,183283020,18420,18420,18420,18420,0
20241120,132000,183283020,18420,18420,18420,18420,8
20241120,131900,183135660,18430,18430,18430,18430,0
20241120,131800,183135660,18430,18430,18430,18430,7
20241120,131700,183006650,18430,18430,18430,18430,7
20241120,131600,182877640,18430,18430,18430,18430,14
20241120,131500,182619620,18420,18420,18420,18420,20
20241120,131400,182251220,18410,18410,18410,18410,0
20241120,131300,182251220,18410,18410,18410,18410,2
20241120,131200,182214400,18410,18410,18410,18410,0
20241120,131100,182214400,18410,18410,18410,18410,0
20241120,131000,182214400,18410,18410,18410,18410,0
20241120,130900,182214400,18410,18410,18410,18410,87
20241120,130800,180612730,18410,18410,18410,18410,0
20241120,130700,180612730,18410,18410,18410,18410,0
20241120,130600,180612730,18410,18410,18410,18410,0
20241120,130500,180612730,18410,18410,18410,18410,16
20241120,130400,180318170,18410,18410,18410,18410,0
20241120,130300,180318170,18410,18410,18410,18410,0
20241120,130200,180318170,18410,18410,18410,18410,0
20241120,130100,180318170,18410,18410,18410,18410,5
20241120,130000,180226120,18410,18430,18430,18410,35
20241120,125900,179581670,18430,18430,18430,18430,14
20241120,125800,179323650,18420,18420,18420,18420,1
20241120,125700,179305230,18420,18420,18420,18420,0
20241120,125600,179305230,18420,18420,18420,18420,1
20241120,125500,179286810,18390,18390,18390,18390,0
20241120,125400,179286810,18390,18390,18390,18390,0
20241120,125300,179286810,18390,18390,18390,18390,0
20241120,125200,179286810,18390,18390,18390,18390,100
20241120,125100,177447810,18400,18400,18400,18400,0
20241120,125000,177447810,18400,18400,18400,18400,0
20241120,124900,177447810,18400,18400,18400,18400,0
20241120,124800,177447810,18400,18400,18400,18400,50
20241120,124700,176527810,18420,18420,18420,18420,0
20241120,124600,176527810,18420,18420,18420,18420,20
20241120,124500,176159410,18420,18420,18420,18420,0
20241120,124400,176159410,18420,18420,18420,18420,0
20241120,124300,176159410,18420,18420,18420,18420,13
20241120,124200,175919950,18420,18440,18470,18400,1142
20241120,124100,154875960,18440,18440,18440,18440,40
20241120,124000,154138360,18440,18440,18440,18440,10
20241120,123900,153953960,18440,18440,18440,18440,0
20241120,123800,153953960,18440,18440,18440,18440,1
20241120,123700,153935520,18430,18430,18440,18430,87
20241120,123600,152331970,18430,18430,18430,18430,36
20241120,123500,151668490,18430,18420,18430,18420,4
20241120,123400,151594800,18410,18410,18410,18410,5
20241120,123300,151502750,18410,18410,18410,18410,2
20241120,123200,151465930,18410,18410,18410,18410,43
20241120,123100,150674300,18400,18400,18400,18400,2
20241120,123000,150637500,18410,18410,18410,18410,0
20241120,122900,150637500,18410,18400,18410,18400,29
20241120,122800,150103890,18400,18390,18400,18390,19
20241120,122700,149754340,18390,18390,18390,18390,24
20241120,122600,149312980,18370,18370,18370,18370,0
20241120,122500,149312980,18370,18370,18370,18370,0
20241120,122400,149312980,18370,18370,18370,18370,0
20241120,122300,149312980,18370,18370,18370,18370,0
20241120,122200,149312980,18370,18370,18370,18370,0
20241120,122100,149312980,18370,18370,18370,18370,3
20241120,122000,149257870,18380,18380,18380,18380,37
20241120,121900,148577810,18390,18390,18390,18390,0
20241120,121800,148577810,18390,18390,18390,18390,0
20241120,121700,148577810,18390,18340,18390,18340,624
20241120,121600,137122900,18330,18330,18330,18330,0
20241120,121500,137122900,18330,18330,18330,18330,0
20241120,121400,137122900,18330,18330,18330,18330,50
20241120,121300,136206400,18330,18330,18330,18330,0
20241120,121200,136206400,18330,18330,18330,18330,5
20241120,121100,136114750,18330,18330,18330,18330,0
20241120,121000,136114750,18330,18330,18330,18330,0
20241120,120900,136114750,18330,18330,18330,18330,0
20241120,120800,136114750,18330,18330,18330,18330,1
20241120,120700,136096420,18330,18330,18330,18330,0
20241120,120600,136096420,18330,18330,18330,18330,0
20241120,120500,136096420,18330,18330,18330,18330,0
20241120,120400,136096420,18330,18330,18330,18330,0
20241120,120300,136096420,18330,18330,18330,18330,0
20241120,120200,136096420,18330,18330,18330,18330,0
20241120,120100,136096420,18330,18330,18350,18320,403
20241120,120000,128708750,18330,18330,18330,18330,52
20241120,115900,127755590,18320,18320,18320,18320,0
20241120,115800,127755590,18320,18320,18320,18320,0
20241120,115700,127755590,18320,18320,18320,18320,0
20241120,115600,127755590,18320,18320,18320,18320,0
20241120,115500,127755590,18320,18320,18320,18320,0
20241120,115400,127755590,18320,18320,18320,18320,0
20241120,115300,127755590,18320,18320,18320,18320,0
20241120,115200,127755590,18320,18320,18320,18320,15
20241120,115100,127480790,18310,18310,18310,18310,9
20241120,115000,127316000,18310,18310,18310,18310,0
20241120,114900,127316000,18310,18310,18310,18310,0
20241120,114800,127316000,18310,18310,18310,18310,0
20241120,114700,127316000,18310,18310,18310,18310,0
20241120,114600,127316000,18310,18310,18310,18310,0
20241120,114500,127316000,18310,18310,18310,18310,75
20241120,114400,125942750,18330,18330,18330,18330,1
20241120,114300,125924420,18310,18330,18330,18310,60
20241120,114200,124825230,18320,18320,18320,18320,0
20241120,114100,124825230,18320,18320,18320,18320,3
20241120,114000,124770270,18330,18330,18330,18330,9
20241120,113900,124605300,18330,18330,18330,18330,9
20241120,113800,124440330,18330,18330,18330,18330,9
20241120,113700,124275360,18330,18330,18330,18330,10
20241120,113600,124092060,18330,18330,18330,18330,10
20241120,113500,123908760,18320,18320,18320,18320,0
20241120,113400,123908760,18320,18320,18320,18320,0
20241120,113300,123908760,18320,18320,18320,18320,0
20241120,113200,123908760,18320,18320,18320,18320,0
20241120,113100,123908760,18320,18320,18320,18320,9
20241120,113000,123743880,18320,18320,18320,18320,58
20241120,112900,122681320,18330,18330,18330,18330,0
20241120,112800,122681320,18330,18330,18330,18330,0
20241120,112700,122681320,18330,18330,18330,18330,1
20241120,112600,122662990,18330,18330,18330,18330,9
20241120,112500,122498020,18320,18320,18320,18320,0
20241120,112400,122498020,18320,18330,18330,18320,10
20241120,112300,122314730,18330,18330,18330,18330,9
20241120,112200,122149760,18320,18320,18320,18320,0
20241120,112100,122149760,18320,18320,18320,18320,0
20241120,112000,122149760,18320,18330,18330,18320,26
20241120,111900,121673280,18340,18340,18340,18340,0
20241120,111800,121673280,18340,18340,18340,18340,0
20241120,111700,121673280,18340,18340,18340,18340,31
20241120,111600,121104740,18340,18350,18350,18340,2
20241120,111500,121068050,18340,18330,18340,18330,18
20241120,111400,120737940,18340,18340,18340,18340,69
20241120,111300,119472480,18330,18330,18330,18330,0
20241120,111200,119472480,18330,18330,18330,18330,47
20241120,111100,118610970,18310,18310,18310,18310,0
20241120,111000,118610970,18310,18310,18310,18310,0
20241120,110900,118610970,18310,18310,18310,18310,0
20241120,110800,118610970,18310,18320,18320,18310,124
20241120,110700,116339700,18310,18320,18320,18310,59
20241120,110600,115259120,18320,18320,18320,18320,0
20241120,110500,115259120,18320,18320,18320,18320,0
20241120,110400,115259120,18320,18320,18320,18320,0
20241120,110300,115259120,18320,18320,18320,18320,14
20241120,110200,115002640,18310,18310,18310,18310,0
20241120,110100,115002640,18310,18310,18310,18310,0
20241120,110000,115002640,18310,18310,18310,18310,0
20241120,105900,115002640,18310,18310,18310,18310,2
20241120,105800,114966020,18320,18320,18320,18320,0
20241120,105700,114966020,18320,18320,18320,18320,1
20241120,105600,114947700,18300,18300,18300,18300,1
20241120,105500,114929400,18300,18300,18300,18300,1
20241120,105400,114911100,18300,18300,18300,18300,0
20241120,105300,114911100,18300,18300,18300,18300,0
20241120,105200,114911100,18300,18300,18300,18300,6
20241120,105100,114801300,18350,18310,18350,18310,20
20241120,105000,114434390,18340,18340,18340,18340,0
20241120,104900,114434390,18340,18310,18340,18310,30
20241120,104800,113884220,18300,18300,18300,18300,0
20241120,104700,113884220,18300,18300,18300,18300,135
20241120,104600,111413720,18290,18300,18300,18290,91
20241120,104500,109748890,18300,18300,18300,18300,6
20241120,104400,109639090,18310,18320,18330,18310,48
20241120,104300,108759790,18330,18330,18330,18330,0
20241120,104200,108759790,18330,18330,18330,18330,2
20241120,104100,108723130,18330,18330,18330,18330,5
20241120,104000,108631480,18330,18330,18330,18330,0
20241120,103900,108631480,18330,18340,18340,18320,19
20241120,103800,108283240,18330,18330,18330,18330,0
20241120,103700,108283240,18330,18340,18340,18330,19
20241120,103600,107934850,18340,18330,18340,18330,121
20241120,103500,105716660,18330,18330,18330,18330,9
20241120,103400,105551690,18330,18330,18330,18330,8
20241120,103300,105405050,18320,18320,18320,18320,3
20241120,103200,105350090,18320,18320,18320,18320,11
20241120,103100,105148570,18320,18320,18320,18320,1
20241120,103000,105130250,18310,18310,18310,18310,9
20241120,102900,104965460,18310,18310,18310,18310,8
20241120,102800,104818980,18300,18310,18310,18300,17
20241120,102700,104507860,18310,18310,18310,18290,7
20241120,102600,104379750,18290,18290,18290,18290,0
20241120,102500,104379750,18290,18290,18290,18290,0
20241120,102400,104379750,18290,18290,18290,18290,8
20241120,102300,104233430,18300,18300,18300,18300,8
20241120,102200,104087030,18300,18300,18300,18300,12
20241120,102100,103867430,18300,18300,18300,18300,0
20241120,102000,103867430,18300,18300,18300,18300,8
20241120,101900,103721030,18300,18300,18300,18300,5
20241120,101800,103629530,18290,18290,18290,18290,9
20241120,101700,103464920,18290,18280,18290,18280,7
20241120,101600,103336900,18280,18280,18280,18280,14
20241120,101500,103080980,18270,18270,18270,18270,0
20241120,101400,103080980,18270,18270,18270,18270,4
20241120,101300,103007900,18270,18270,18270,18270,11
20241120,101200,102806930,18270,18270,18270,18270,2
20241120,101100,102770390,18270,18280,18280,18270,25
20241120,101000,102313530,18280,18290,18290,18280,10
20241120,100900,102130670,18280,18270,18280,18270,3
20241120,100800,102075840,18270,18270,18270,18270,4
20241120,100700,102002760,18300,18250,18300,18250,3
20241120,100600,101947960,18240,18230,18240,18230,87
20241120,100500,100361110,18230,18230,18230,18230,15
20241120,100400,100087660,18230,18240,18240,18230,12
20241120,100300,99868880,18240,18240,18240,18240,8
20241120,100200,99722960,18220,18230,18230,18220,10
20241120,100100,99540750,18220,18220,18220,18220,0
20241120,100000,99540750,18220,18210,18220,18210,45
20241120,095900,98721250,18210,18210,18210,18210,1
20241120,095800,98703040,18200,18200,18200,18200,3
20241120,095700,98648440,18190,18190,18190,18190,0
20241120,095600,98648440,18190,18190,18190,18190,10
20241120,095500,98466540,18180,18180,18180,18180,9
20241120,095400,98302920,18180,18170,18180,18170,23
20241120,095300,97884960,18170,18170,18170,18170,0
20241120,095200,97884960,18170,18160,18170,18160,110
20241120,095100,95886390,18170,18170,18170,18170,11
20241120,095000,95686520,18170,18170,18170,18170,12
20241120,094900,95468480,18170,18170,18170,18170,3
20241120,094800,95413970,18170,18160,18170,18160,5
20241120,094700,95323130,18160,18160,18160,18160,14
20241120,094600,95068890,18160,18160,18160,18150,53
20241120,094500,94106850,18150,18150,18150,18150,1
20241120,094400,94088700,18140,18140,18140,18140,0
20241120,094300,94088700,18140,18130,18140,18130,92
20241120,094200,92419830,18120,18120,18120,18120,0
20241120,094100,92419830,18120,18120,18120,18120,0
20241120,094000,92419830,18120,18120,18120,18120,0
20241120,093900,92419830,18120,18120,18120,18120,0
20241120,093800,92419830,18120,18120,18120,18120,3
20241120,093700,92365470,18120,18100,18120,18100,2
20241120,093600,92329250,18110,18090,18110,18090,8
20241120,093500,92184500,18090,18060,18200,18060,1500
20241120,093400,64996980,18060,18100,18100,18060,351
20241120,093300,58654680,18100,18100,18100,18100,1
20241120,093200,58636580,18100,18100,18170,18100,1074
20241120,093100,39184400,18110,18230,18230,18110,368
20241120,093000,32494370,18190,18210,18230,18130,1159
20241120,092900,11438560,18230,18240,18270,18230,53
20241120,092800,10471630,18220,18200,18260,18200,279
20241120,092700,5390070,18210,18210,18210,18210,0
20241120,092600,5390070,18210,18210,18210,18210,0
20241120,092500,5390070,18210,18210,18210,18210,0
20241120,092400,5390070,18210,18210,18210,18210,0
20241120,092300,5390070,18210,18210,18210,18200,5
20241120,092200,5299040,18220,18210,18220,18210,13
20241120,092100,5062280,18210,18210,18210,18210,0
20241120,092000,5062280,18210,18210,18210,18210,0
20241120,091900,5062280,18210,18210,18210,18210,0
20241120,091800,5062280,18210,18210,18210,18210,0
20241120,091700,5062280,18210,18180,18210,18180,33
20241120,091600,4461520,18170,18180,18180,18150,103
20241120,091500,2591710,18190,18190,18190,18190,1
20241120,091400,2573520,18190,18190,18190,18190,0
20241120,091300,2573520,18190,18190,18190,18190,1
20241120,091200,2555330,18180,18180,18180,18180,0
20241120,091100,2555330,18180,18180,18180,18180,0
20241120,091000,2555330,18180,18180,18180,18180,1
20241120,090900,2537150,18200,18250,18250,18200,31
20241120,090800,1972740,18260,18260,18260,18260,0
20241120,090700,1972740,18260,18260,18260,18260,0
20241120,090600,1972740,18260,18260,18260,18260,0
20241120,090500,1972740,18260,18260,18260,18260,0
20241120,090400,1972740,18260,18260,18260,18260,0
20241120,090300,1972740,18260,18260,18260,18260,0
20241120,090200,1972740,18260,18260,18260,18260,0
20241120,090100,1972740,18260,18260,18260,18260,0
20241120,090000,1972740,18260,18370,18370,18260,108