ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2710 candle_min

Browse Source
This commit is contained in:
ened
2024-11-18 21:42:58 +09:00
parent b6927cd22a
commit 175329b7e4
2710 changed files with 1794387 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

572
000140/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,183000,321854900,9530,9530,9530,9530,507
20241118,182900,321854900,9530,9530,9530,9530,0
20241118,182800,321854900,9530,9530,9530,9530,0
20241118,182700,321854900,9530,9530,9530,9530,0
20241118,182600,321854900,9530,9530,9530,9530,0
20241118,182500,321854900,9530,9530,9530,9530,0
20241118,182400,321854900,9530,9530,9530,9530,0
20241118,182300,321854900,9530,9530,9530,9530,0
20241118,182200,321854900,9530,9530,9530,9530,0
20241118,182100,321854900,9530,9530,9530,9530,0
20241118,182000,321854900,9530,9530,9530,9530,0
20241118,181900,321854900,9530,9530,9530,9530,0
20241118,181800,321854900,9530,9530,9530,9530,0
20241118,181700,321854900,9530,9530,9530,9530,0
20241118,181600,321854900,9530,9530,9530,9530,0
20241118,181500,321854900,9530,9530,9530,9530,0
20241118,181400,321854900,9530,9530,9530,9530,0
20241118,181300,321854900,9530,9530,9530,9530,0
20241118,181200,321854900,9530,9530,9530,9530,0
20241118,181100,321854900,9530,9530,9530,9530,0
20241118,181000,321854900,9530,9530,9530,9530,0
20241118,180900,321854900,9530,9530,9530,9530,0
20241118,180800,321854900,9530,9530,9530,9530,0
20241118,180700,321854900,9530,9530,9530,9530,0
20241118,180600,321854900,9530,9530,9530,9530,0
20241118,180500,321854900,9530,9530,9530,9530,0
20241118,180400,321854900,9530,9530,9530,9530,0
20241118,180300,321854900,9530,9530,9530,9530,0
20241118,180200,321854900,9530,9530,9530,9530,0
20241118,180100,321854900,9530,9530,9530,9530,0
20241118,180000,321854900,9530,9530,9530,9530,507
20241118,175900,321854900,9530,9530,9530,9530,0
20241118,175800,321854900,9530,9530,9530,9530,0
20241118,175700,321854900,9530,9530,9530,9530,0
20241118,175600,321854900,9530,9530,9530,9530,0
20241118,175500,321854900,9530,9530,9530,9530,0
20241118,175400,321854900,9530,9530,9530,9530,0
20241118,175300,321854900,9530,9530,9530,9530,0
20241118,175200,321854900,9530,9530,9530,9530,0
20241118,175100,321854900,9530,9530,9530,9530,0
20241118,175000,321854900,9530,9530,9530,9530,0
20241118,174900,321854900,9530,9530,9530,9530,0
20241118,174800,321854900,9530,9530,9530,9530,0
20241118,174700,321854900,9530,9530,9530,9530,0
20241118,174600,321854900,9530,9530,9530,9530,0
20241118,174500,321854900,9530,9530,9530,9530,0
20241118,174400,321854900,9530,9530,9530,9530,0
20241118,174300,321854900,9530,9530,9530,9530,0
20241118,174200,321854900,9530,9530,9530,9530,0
20241118,174100,321854900,9530,9530,9530,9530,0
20241118,174000,321854900,9530,9530,9530,9530,0
20241118,173900,321854900,9530,9530,9530,9530,0
20241118,173800,321854900,9530,9530,9530,9530,0
20241118,173700,321854900,9530,9530,9530,9530,0
20241118,173600,321854900,9530,9530,9530,9530,0
20241118,173500,321854900,9530,9530,9530,9530,0
20241118,173400,321854900,9530,9530,9530,9530,0
20241118,173300,321854900,9530,9530,9530,9530,0
20241118,173200,321854900,9530,9530,9530,9530,0
20241118,173100,321854900,9530,9530,9530,9530,0
20241118,173000,321854900,9530,9530,9530,9530,507
20241118,172900,321854900,9530,9530,9530,9530,0
20241118,172800,321854900,9530,9530,9530,9530,0
20241118,172700,321854900,9530,9530,9530,9530,0
20241118,172600,321854900,9530,9530,9530,9530,0
20241118,172500,321854900,9530,9530,9530,9530,0
20241118,172400,321854900,9530,9530,9530,9530,0
20241118,172300,321854900,9530,9530,9530,9530,0
20241118,172200,321854900,9530,9530,9530,9530,0
20241118,172100,321854900,9530,9530,9530,9530,0
20241118,172000,321854900,9530,9530,9530,9530,0
20241118,171900,321854900,9530,9530,9530,9530,0
20241118,171800,321854900,9530,9530,9530,9530,0
20241118,171700,321854900,9530,9530,9530,9530,0
20241118,171600,321854900,9530,9530,9530,9530,0
20241118,171500,321854900,9530,9530,9530,9530,0
20241118,171400,321854900,9530,9530,9530,9530,0
20241118,171300,321854900,9530,9530,9530,9530,0
20241118,171200,321854900,9530,9530,9530,9530,0
20241118,171100,321854900,9530,9530,9530,9530,0
20241118,171000,321854900,9530,9530,9530,9530,0
20241118,170900,321854900,9530,9530,9530,9530,0
20241118,170800,321854900,9530,9530,9530,9530,0
20241118,170700,321854900,9530,9530,9530,9530,0
20241118,170600,321854900,9530,9530,9530,9530,0
20241118,170500,321854900,9530,9530,9530,9530,0
20241118,170400,321854900,9530,9530,9530,9530,0
20241118,170300,321854900,9530,9530,9530,9530,0
20241118,170200,321854900,9530,9530,9530,9530,0
20241118,170100,321854900,9530,9530,9530,9530,0
20241118,170000,321854900,9530,9530,9530,9530,507
20241118,165900,321854900,9530,9530,9530,9530,0
20241118,165800,321854900,9530,9530,9530,9530,0
20241118,165700,321854900,9530,9530,9530,9530,0
20241118,165600,321854900,9530,9530,9530,9530,0
20241118,165500,321854900,9530,9530,9530,9530,0
20241118,165400,321854900,9530,9530,9530,9530,0
20241118,165300,321854900,9530,9530,9530,9530,0
20241118,165200,321854900,9530,9530,9530,9530,0
20241118,165100,321854900,9530,9530,9530,9530,0
20241118,165000,321854900,9530,9530,9530,9530,0
20241118,164900,321854900,9530,9530,9530,9530,0
20241118,164800,321854900,9530,9530,9530,9530,0
20241118,164700,321854900,9530,9530,9530,9530,0
20241118,164600,321854900,9530,9530,9530,9530,0
20241118,164500,321854900,9530,9530,9530,9530,0
20241118,164400,321854900,9530,9530,9530,9530,0
20241118,164300,321854900,9530,9530,9530,9530,0
20241118,164200,321854900,9530,9530,9530,9530,0
20241118,164100,321854900,9530,9530,9530,9530,0
20241118,164000,321854900,9530,9530,9530,9530,0
20241118,163900,321854900,9530,9530,9530,9530,0
20241118,163800,321854900,9530,9530,9530,9530,0
20241118,163700,321854900,9530,9530,9530,9530,0
20241118,163600,321854900,9530,9530,9530,9530,0
20241118,163500,321854900,9530,9530,9530,9530,0
20241118,163400,321854900,9530,9530,9530,9530,0
20241118,163300,321854900,9530,9530,9530,9530,0
20241118,163200,321854900,9530,9530,9530,9530,0
20241118,163100,321854900,9530,9530,9530,9530,0
20241118,163000,321854900,9530,9530,9530,9530,507
20241118,162900,321854900,9530,9530,9530,9530,0
20241118,162800,321854900,9530,9530,9530,9530,0
20241118,162700,321854900,9530,9530,9530,9530,0
20241118,162600,321854900,9530,9530,9530,9530,0
20241118,162500,321854900,9530,9530,9530,9530,0
20241118,162400,321854900,9530,9530,9530,9530,0
20241118,162300,321854900,9530,9530,9530,9530,0
20241118,162200,321854900,9530,9530,9530,9530,0
20241118,162100,321854900,9530,9530,9530,9530,0
20241118,162000,321854900,9530,9530,9530,9530,0
20241118,161900,321854900,9530,9530,9530,9530,0
20241118,161800,321854900,9530,9530,9530,9530,0
20241118,161700,321854900,9530,9530,9530,9530,0
20241118,161600,321854900,9530,9530,9530,9530,0
20241118,161500,321854900,9530,9530,9530,9530,0
20241118,161400,321854900,9530,9530,9530,9530,0
20241118,161300,321854900,9530,9530,9530,9530,0
20241118,161200,321854900,9530,9530,9530,9530,0
20241118,161100,321854900,9530,9530,9530,9530,0
20241118,161000,321854900,9530,9530,9530,9530,0
20241118,160900,321854900,9530,9530,9530,9530,0
20241118,160800,321854900,9530,9530,9530,9530,0
20241118,160700,321854900,9530,9530,9530,9530,0
20241118,160600,321854900,9530,9530,9530,9530,0
20241118,160500,321854900,9530,9530,9530,9530,0
20241118,160400,321854900,9530,9530,9530,9530,0
20241118,160300,321854900,9530,9530,9530,9530,0
20241118,160200,321854900,9530,9530,9530,9530,0
20241118,160100,321854900,9530,9530,9530,9530,0
20241118,160000,321854900,9530,9530,9530,9530,507
20241118,155900,321854900,9530,9530,9530,9530,0
20241118,155800,321854900,9530,9530,9530,9530,0
20241118,155700,321854900,9530,9530,9530,9530,0
20241118,155600,321854900,9530,9530,9530,9530,0
20241118,155500,321854900,9530,9530,9530,9530,0
20241118,155400,321854900,9530,9530,9530,9530,0
20241118,155300,321854900,9530,9530,9530,9530,0
20241118,155200,321854900,9530,9530,9530,9530,0
20241118,155100,321854900,9530,9530,9530,9530,0
20241118,155000,321854900,9530,9530,9530,9530,0
20241118,154900,321854900,9530,9530,9530,9530,0
20241118,154800,321854900,9530,9530,9530,9530,0
20241118,154700,321854900,9530,9530,9530,9530,0
20241118,154600,321854900,9530,9530,9530,9530,0
20241118,154500,321854900,9530,9530,9530,9530,0
20241118,154400,321854900,9530,9530,9530,9530,0
20241118,154300,321854900,9530,9530,9530,9530,0
20241118,154200,321854900,9530,9530,9530,9530,0
20241118,154100,321854900,9530,9530,9530,9530,0
20241118,154000,321854900,9530,9530,9530,9530,0
20241118,153900,321854900,9530,9530,9530,9530,0
20241118,153800,321854900,9530,9530,9530,9530,0
20241118,153700,321854900,9530,9530,9530,9530,0
20241118,153600,321854900,9530,9530,9530,9530,0
20241118,153500,321854900,9530,9530,9530,9530,0
20241118,153400,321854900,9530,9530,9530,9530,0
20241118,153300,321854900,9530,9530,9530,9530,0
20241118,153200,321854900,9530,9530,9530,9530,0
20241118,153100,321854900,9530,9530,9530,9530,0
20241118,153000,321854900,9530,9530,9530,9530,1014
20241118,152900,317023190,9530,9530,9530,9530,0
20241118,152800,317023190,9530,9530,9530,9530,0
20241118,152700,317023190,9530,9530,9530,9530,0
20241118,152600,317023190,9530,9530,9530,9530,0
20241118,152500,317023190,9530,9530,9530,9530,0
20241118,152400,317023190,9530,9530,9530,9530,0
20241118,152300,317023190,9530,9530,9530,9530,0
20241118,152200,317023190,9530,9530,9530,9530,0
20241118,152100,317023190,9530,9530,9530,9530,0
20241118,152000,317023190,9530,9530,9530,9530,0
20241118,151900,317023190,9530,9530,9530,9530,0
20241118,151800,317023190,9530,9530,9530,9530,0
20241118,151700,317023190,9530,9530,9530,9530,6
20241118,151600,316966010,9530,9530,9530,9530,7
20241118,151500,316899300,9530,9530,9530,9530,0
20241118,151400,316899300,9530,9530,9530,9530,0
20241118,151300,316899300,9530,9530,9530,9530,1
20241118,151200,316889770,9520,9520,9520,9520,6
20241118,151100,316832650,9530,9520,9530,9520,4
20241118,151000,316794550,9520,9520,9530,9520,18
20241118,150900,316623110,9530,9530,9530,9530,2
20241118,150800,316604050,9520,9520,9520,9520,0
20241118,150700,316604050,9520,9520,9520,9520,1
20241118,150600,316594530,9530,9530,9530,9530,0
20241118,150500,316594530,9530,9530,9530,9530,0
20241118,150400,316594530,9530,9520,9530,9520,325
20241118,150300,313499420,9530,9530,9530,9530,6
20241118,150200,313442240,9530,9530,9530,9530,10
20241118,150100,313346940,9540,9540,9540,9540,0
20241118,150000,313346940,9540,9540,9540,9540,2
20241118,145900,313327860,9540,9540,9540,9540,5
20241118,145800,313280160,9540,9540,9540,9540,0
20241118,145700,313280160,9540,9540,9540,9540,2
20241118,145600,313261080,9540,9540,9540,9540,8
20241118,145500,313184760,9540,9540,9540,9540,0
20241118,145400,313184760,9540,9530,9540,9530,1512
20241118,145300,298762260,9530,9530,9530,9530,8
20241118,145200,298686020,9520,9520,9520,9520,0
20241118,145100,298686020,9520,9530,9530,9520,3
20241118,145000,298657440,9530,9530,9530,9530,0
20241118,144900,298657440,9530,9530,9530,9530,8
20241118,144800,298581200,9530,9530,9530,9530,5
20241118,144700,298533550,9540,9540,9540,9540,0
20241118,144600,298533550,9540,9540,9540,9540,5032
20241118,144500,250528270,9550,9550,9550,9550,1
20241118,144400,250518720,9540,9540,9550,9540,44
20241118,144300,250098930,9540,9500,9540,9500,1403
20241118,144200,236722070,9510,9500,9510,9500,20
20241118,144100,236532040,9500,9500,9500,9500,0
20241118,144000,236532040,9500,9500,9500,9500,2
20241118,143900,236513040,9510,9510,9510,9510,0
20241118,143800,236513040,9510,9500,9510,9500,4
20241118,143700,236475020,9510,9510,9510,9510,0
20241118,143600,236475020,9510,9510,9510,9500,15
20241118,143500,236332420,9510,9510,9510,9510,5
20241118,143400,236284870,9510,9510,9510,9510,0
20241118,143300,236284870,9510,9500,9510,9500,3
20241118,143200,236256360,9500,9500,9500,9500,0
20241118,143100,236256360,9500,9500,9500,9500,143
20241118,143000,234897860,9500,9520,9520,9500,6
20241118,142900,234840800,9520,9510,9520,9510,9
20241118,142800,234755130,9520,9510,9520,9500,16
20241118,142700,234602970,9510,9520,9520,9510,3
20241118,142600,234574430,9520,9520,9520,9520,3
20241118,142500,234545870,9520,9510,9520,9510,19
20241118,142400,234365020,9520,9520,9520,9520,4
20241118,142300,234326940,9520,9520,9520,9520,0
20241118,142200,234326940,9520,9520,9520,9520,8
20241118,142100,234250780,9530,9530,9530,9530,0
20241118,142000,234250780,9530,9520,9530,9520,4
20241118,141900,234212680,9520,9520,9520,9520,226
20241118,141800,232061160,9510,9510,9510,9510,1
20241118,141700,232051650,9520,9520,9520,9520,0
20241118,141600,232051650,9520,9520,9520,9520,2
20241118,141500,232032610,9510,9510,9520,9510,16
20241118,141400,231880320,9530,9500,9530,9500,3
20241118,141300,231851760,9500,9520,9530,9500,362
20241118,141200,228411950,9530,9530,9530,9530,0
20241118,141100,228411950,9530,9530,9530,9520,6
20241118,141000,228354790,9510,9530,9540,9510,20
20241118,140900,228164490,9540,9540,9540,9540,8
20241118,140800,228088170,9530,9530,9530,9530,2
20241118,140700,228069110,9540,9540,9540,9540,2
20241118,140600,228050030,9530,9520,9530,9520,5
20241118,140500,228002400,9540,9540,9540,9540,0
20241118,140400,228002400,9540,9530,9540,9520,8
20241118,140300,227926180,9530,9530,9530,9530,220
20241118,140200,225829580,9530,9530,9550,9520,167
20241118,140100,224239560,9530,9530,9530,9530,0
20241118,140000,224239560,9530,9530,9530,9530,2
20241118,135900,224220500,9520,9520,9520,9520,0
20241118,135800,224220500,9520,9540,9540,9520,13
20241118,135700,224096620,9550,9530,9550,9530,2
20241118,135600,224077540,9540,9540,9540,9540,0
20241118,135500,224077540,9540,9530,9550,9530,9
20241118,135400,223991680,9540,9540,9540,9520,213
20241118,135300,221963870,9550,9540,9550,9540,4
20241118,135200,221925700,9540,9540,9540,9540,0
20241118,135100,221925700,9540,9540,9550,9540,277
20241118,135000,219283050,9540,9540,9540,9540,0
20241118,134900,219283050,9540,9540,9540,9540,8
20241118,134800,219206730,9530,9530,9530,9530,0
20241118,134700,219206730,9530,9530,9530,9530,0
20241118,134600,219206730,9530,9530,9530,9530,4
20241118,134500,219168610,9530,9530,9530,9530,2
20241118,134400,219149550,9530,9520,9530,9520,2
20241118,134300,219130500,9510,9510,9510,9510,0
20241118,134200,219130500,9510,9520,9540,9510,35
20241118,134100,218797530,9520,9530,9530,9520,190
20241118,134000,216988680,9550,9530,9550,9530,4
20241118,133900,216950520,9520,9530,9530,9520,241
20241118,133800,214653940,9550,9550,9550,9550,1
20241118,133700,214644390,9550,9550,9550,9550,3
20241118,133600,214615740,9550,9550,9550,9550,0
20241118,133500,214615740,9550,9550,9550,9550,8
20241118,133400,214539340,9550,9550,9550,9550,5
20241118,133300,214491590,9550,9550,9550,9550,2
20241118,133200,214472490,9540,9540,9540,9540,0
20241118,133100,214472490,9540,9540,9540,9540,1
20241118,133000,214462950,9540,9540,9540,9540,0
20241118,132900,214462950,9540,9550,9550,9540,12
20241118,132800,214348450,9540,9540,9540,9540,16
20241118,132700,214195810,9540,9540,9550,9540,5
20241118,132600,214148090,9540,9540,9540,9540,1
20241118,132500,214138550,9550,9540,9550,9540,5
20241118,132400,214090840,9550,9550,9550,9550,2
20241118,132300,214071740,9540,9540,9540,9540,1
20241118,132200,214062200,9540,9540,9540,9530,6
20241118,132100,214004970,9540,9530,9540,9530,317
20241118,132000,210983950,9530,9530,9530,9530,2
20241118,131900,210964890,9520,9520,9520,9520,1
20241118,131800,210955370,9530,9530,9530,9530,5
20241118,131700,210907720,9540,9530,9540,9530,4
20241118,131600,210869570,9540,9530,9550,9530,290
20241118,131500,208100750,9530,9530,9530,9530,18
20241118,131400,207929210,9530,9530,9530,9530,6
20241118,131300,207872030,9530,9530,9530,9530,2
20241118,131200,207852970,9530,9530,9530,9530,6
20241118,131100,207795790,9530,9530,9530,9530,2
20241118,131000,207776730,9530,9530,9530,9530,3
20241118,130900,207748140,9530,9530,9530,9530,7
20241118,130800,207681430,9540,9540,9540,9540,0
20241118,130700,207681430,9540,9530,9540,9530,5
20241118,130600,207633740,9540,9520,9540,9520,8
20241118,130500,207557480,9540,9530,9540,9530,5
20241118,130400,207509800,9540,9530,9540,9510,133
20241118,130300,206244370,9550,9550,9550,9530,5
20241118,130200,206196640,9530,9530,9530,9530,2
20241118,130100,206177580,9540,9540,9540,9530,8
20241118,130000,206101270,9520,9520,9520,9520,256
20241118,125900,203664150,9510,9510,9510,9510,0
20241118,125800,203664150,9510,9510,9510,9510,50
20241118,125700,203188650,9520,9520,9520,9520,2
20241118,125600,203169610,9540,9540,9540,9520,3
20241118,125500,203141010,9550,9520,9550,9510,1615
20241118,125400,187723020,9510,9500,9510,9500,3
20241118,125300,187694510,9500,9500,9500,9500,24
20241118,125200,187466510,9510,9510,9510,9510,0
20241118,125100,187466510,9510,9510,9510,9510,55
20241118,125000,186943460,9510,9510,9510,9510,120
20241118,124900,185802260,9530,9530,9540,9520,202
20241118,124800,183879170,9530,9510,9530,9510,5
20241118,124700,183831550,9540,9520,9540,9510,1003
20241118,124600,174292760,9530,9530,9530,9530,4
20241118,124500,174254640,9540,9530,9540,9510,110
20241118,124400,173207380,9540,9550,9550,9540,16
20241118,124300,173054690,9540,9530,9540,9530,8
20241118,124200,172978390,9540,9540,9540,9540,2
20241118,124100,172959310,9540,9540,9540,9540,7
20241118,124000,172892530,9530,9530,9530,9530,0
20241118,123900,172892530,9530,9540,9550,9530,46
20241118,123800,172453710,9550,9540,9550,9540,6
20241118,123700,172396460,9530,9530,9530,9530,0
20241118,123600,172396460,9530,9530,9530,9530,3
20241118,123500,172367870,9550,9540,9550,9540,25
20241118,123400,172129340,9540,9540,9540,9540,105
20241118,123300,171127640,9530,9530,9530,9530,0
20241118,123200,171127640,9530,9530,9530,9530,4
20241118,123100,171089520,9530,9530,9530,9530,10
20241118,123000,170994220,9530,9530,9530,9530,0
20241118,122900,170994220,9530,9540,9540,9530,126
20241118,122800,169792200,9550,9540,9550,9540,3
20241118,122700,169763570,9550,9540,9550,9540,13
20241118,122600,169639430,9550,9540,9550,9540,3
20241118,122500,169610800,9540,9540,9540,9540,0
20241118,122400,169610800,9540,9540,9550,9540,127
20241118,122300,168399200,9530,9530,9530,9530,8
20241118,122200,168322960,9540,9540,9540,9540,2
20241118,122100,168303880,9540,9540,9540,9540,36
20241118,122000,167960440,9540,9540,9540,9540,6
20241118,121900,167903200,9520,9540,9540,9520,182
20241118,121800,166168070,9540,9540,9540,9540,1
20241118,121700,166158530,9540,9540,9540,9540,2
20241118,121600,166139450,9540,9540,9540,9540,0
20241118,121500,166139450,9540,9540,9540,9540,9
20241118,121400,166053590,9540,9540,9540,9540,124
20241118,121300,164870630,9540,9540,9540,9540,8
20241118,121200,164794310,9540,9540,9540,9540,0
20241118,121100,164794310,9540,9540,9540,9540,2
20241118,121000,164775230,9540,9540,9540,9540,5
20241118,120900,164727530,9540,9540,9540,9540,123
20241118,120800,163554110,9530,9530,9530,9530,0
20241118,120700,163554110,9530,9530,9530,9530,0
20241118,120600,163554110,9530,9530,9530,9530,8
20241118,120500,163477870,9530,9530,9530,9530,0
20241118,120400,163477870,9530,9530,9530,9530,131
20241118,120300,162229440,9530,9530,9530,9530,0
20241118,120200,162229440,9530,9530,9530,9530,2
20241118,120100,162210380,9530,9530,9530,9530,0
20241118,120000,162210380,9530,9530,9530,9530,123
20241118,115900,161038190,9530,9530,9530,9530,13
20241118,115800,160914300,9530,9530,9530,9530,4
20241118,115700,160876180,9540,9530,9540,9530,42
20241118,115600,160475900,9530,9530,9530,9530,100
20241118,115500,159522900,9540,9530,9540,9530,482
20241118,115400,154924650,9530,9530,9530,9530,7
20241118,115300,154857940,9540,9540,9540,9540,23
20241118,115200,154638520,9530,9530,9530,9530,80
20241118,115100,153876120,9530,9540,9540,9530,102
20241118,115000,152904040,9540,9540,9540,9540,123
20241118,114900,151730620,9540,9540,9540,9540,0
20241118,114800,151730620,9540,9530,9540,9530,12
20241118,114700,151616240,9540,9540,9540,9540,5
20241118,114600,151568540,9540,9540,9540,9540,8
20241118,114500,151492220,9540,9540,9540,9540,124
20241118,114400,150309260,9540,9540,9540,9540,2
20241118,114300,150290180,9540,9540,9540,9540,0
20241118,114200,150290180,9540,9540,9540,9540,7
20241118,114100,150223400,9540,9540,9540,9540,0
20241118,114000,150223400,9540,9540,9540,9540,123
20241118,113900,149049980,9540,9540,9540,9540,8
20241118,113800,148973660,9540,9540,9540,9540,0
20241118,113700,148973660,9540,9530,9540,9530,32
20241118,113600,148668680,9530,9540,9540,9530,7
20241118,113500,148601920,9540,9540,9540,9540,126
20241118,113400,147399880,9530,9530,9530,9530,50
20241118,113300,146923380,9540,9540,9540,9540,2
20241118,113200,146904300,9540,9540,9540,9540,6
20241118,113100,146847060,9540,9540,9540,9540,117
20241118,113000,145730880,9550,9540,9550,9540,165
20241118,112900,144156750,9540,9540,9540,9540,0
20241118,112800,144156750,9540,9550,9550,9540,102
20241118,112700,143183650,9540,9540,9540,9540,0
20241118,112600,143183650,9540,9540,9550,9540,272
20241118,112500,140587280,9540,9540,9540,9540,11
20241118,112400,140482340,9540,9540,9540,9540,2
20241118,112300,140463260,9540,9540,9540,9540,0
20241118,112200,140463260,9540,9540,9540,9540,3
20241118,112100,140434640,9540,9540,9540,9540,133
20241118,112000,139165820,9540,9540,9540,9540,0
20241118,111900,139165820,9540,9540,9540,9540,13
20241118,111800,139041800,9530,9530,9530,9530,5
20241118,111700,138994150,9540,9540,9540,9540,2
20241118,111600,138975070,9540,9540,9540,9540,179
20241118,111500,137267410,9540,9550,9550,9540,193
20241118,111400,135426170,9550,9550,9550,9550,0
20241118,111300,135426170,9550,9550,9550,9550,32
20241118,111200,135120570,9550,9550,9550,9550,1486
20241118,111100,120929270,9540,9550,9550,9540,124
20241118,111000,119745080,9550,9550,9550,9550,4
20241118,110900,119706880,9550,9550,9550,9550,1
20241118,110800,119697330,9550,9550,9550,9550,7
20241118,110700,119630480,9540,9540,9540,9540,1
20241118,110600,119620940,9540,9540,9540,9540,92
20241118,110500,118743260,9530,9530,9530,9530,0
20241118,110400,118743260,9530,9530,9530,9530,0
20241118,110300,118743260,9530,9530,9530,9530,10
20241118,110200,118647960,9530,9530,9530,9530,7
20241118,110100,118581250,9530,9530,9530,9530,123
20241118,110000,117409060,9530,9530,9530,9530,0
20241118,105900,117409060,9530,9530,9530,9530,2
20241118,105800,117390000,9530,9530,9530,9530,9
20241118,105700,117304230,9530,9530,9530,9530,8
20241118,105600,117227990,9530,9530,9530,9530,124
20241118,105500,116046270,9530,9520,9530,9520,32
20241118,105400,115741610,9530,9530,9530,9530,0
20241118,105300,115741610,9530,9530,9530,9530,2
20241118,105200,115722550,9530,9530,9530,9530,0
20241118,105100,115722550,9530,9530,9530,9530,134
20241118,105000,114445530,9530,9530,9530,9530,2
20241118,104900,114426470,9530,9530,9530,9530,0
20241118,104800,114426470,9530,9530,9530,9530,0
20241118,104700,114426470,9530,9530,9530,9530,124
20241118,104600,113244750,9520,9530,9530,9520,228
20241118,104500,111074170,9530,9530,9530,9530,169
20241118,104400,109463600,9530,9530,9530,9530,2
20241118,104300,109444540,9530,9540,9540,9530,189
20241118,104200,107643320,9550,9550,9550,9550,123
20241118,104100,106468670,9550,9540,9550,9540,31
20241118,104000,106172910,9550,9550,9550,9550,5
20241118,103900,106125160,9550,9550,9550,9550,2
20241118,103800,106106060,9550,9540,9550,9540,27
20241118,103700,105848420,9540,9540,9550,9540,75
20241118,103600,105132900,9530,9540,9540,9530,31
20241118,103500,104837260,9550,9550,9550,9550,2
20241118,103400,104818160,9550,9550,9550,9550,5
20241118,103300,104770410,9550,9550,9550,9550,2
20241118,103200,104751310,9550,9550,9550,9550,123
20241118,103100,103576660,9550,9550,9550,9550,6
20241118,103000,103519360,9550,9550,9550,9550,2
20241118,102900,103500260,9550,9550,9550,9550,100
20241118,102800,102545260,9540,9540,9550,9540,5
20241118,102700,102497540,9550,9540,9550,9540,126
20241118,102600,101295480,9530,9550,9550,9530,85
20241118,102500,100484570,9540,9540,9540,9540,0
20241118,102400,100484570,9540,9550,9550,9540,12
20241118,102300,100370000,9550,9550,9550,9550,6
20241118,102200,100312700,9550,9550,9550,9550,123
20241118,102100,99138050,9550,9550,9550,9550,502
20241118,102000,94343950,9550,9550,9550,9550,1
20241118,101900,94334400,9550,9550,9550,9550,2
20241118,101800,94315300,9550,9550,9550,9550,6
20241118,101700,94258000,9540,9540,9540,9540,45
20241118,101600,93828700,9530,9530,9530,9530,0
20241118,101500,93828700,9530,9540,9540,9530,3
20241118,101400,93800090,9530,9530,9530,9530,0
20241118,101300,93800090,9530,9530,9530,9530,121
20241118,101200,92646960,9530,9520,9530,9520,3
20241118,101100,92618380,9530,9510,9530,9510,57
20241118,101000,92075260,9520,9510,9530,9510,7
20241118,100900,92008630,9520,9500,9520,9500,108
20241118,100800,90980630,9510,9510,9520,9510,126
20241118,100700,89782350,9510,9510,9510,9510,0
20241118,100600,89782350,9510,9510,9510,9510,9
20241118,100500,89696760,9510,9510,9510,9510,1
20241118,100400,89687250,9510,9510,9510,9510,137
20241118,100300,88384380,9510,9510,9510,9510,123
20241118,100200,87214650,9510,9510,9510,9510,0
20241118,100100,87214650,9510,9510,9510,9510,2
20241118,100000,87195630,9510,9510,9510,9510,5
20241118,095900,87148080,9500,9500,9510,9500,123
20241118,095800,85979570,9500,9500,9500,9500,2
20241118,095700,85960570,9510,9500,9510,9500,19
20241118,095600,85779990,9490,9490,9490,9490,57
20241118,095500,85239060,9500,9480,9500,9480,108
20241118,095400,84213090,9480,9500,9510,9480,83
20241118,095300,83425920,9510,9500,9510,9500,126
20241118,095200,82228900,9490,9510,9510,9490,16
20241118,095100,82076900,9510,9510,9510,9510,6
20241118,095000,82019840,9500,9490,9510,9490,353
20241118,094900,78668070,9490,9490,9490,9490,270
20241118,094800,76105770,9490,9480,9490,9480,126
20241118,094700,74910040,9490,9480,9490,9480,9
20241118,094600,74824640,9490,9490,9490,9480,4
20241118,094500,74786690,9490,9490,9490,9490,0
20241118,094400,74786690,9490,9480,9490,9480,26
20241118,094300,74539970,9480,9470,9490,9470,103
20241118,094200,73564530,9470,9470,9470,9470,0
20241118,094100,73564530,9470,9470,9470,9470,1
20241118,094000,73555060,9480,9470,9480,9470,4
20241118,093900,73517160,9480,9470,9490,9470,103
20241118,093800,72541440,9470,9460,9470,9460,125
20241118,093700,71357700,9460,9460,9470,9460,108
20241118,093600,70335680,9460,9460,9460,9460,21
20241118,093500,70137020,9460,9480,9480,9460,283
20241118,093400,67456020,9480,9480,9480,9480,24
20241118,093300,67228500,9480,9480,9480,9480,11
20241118,093200,67124220,9480,9480,9480,9480,0
20241118,093100,67124220,9480,9480,9480,9480,93
20241118,093000,66242580,9480,9480,9480,9480,32
20241118,092900,65939220,9480,9480,9480,9480,117
20241118,092800,64830060,9490,9490,9490,9490,0
20241118,092700,64830060,9490,9490,9490,9490,0
20241118,092600,64830060,9490,9480,9490,9480,178
20241118,092500,63141840,9490,9490,9490,9490,0
20241118,092400,63141840,9490,9510,9510,9490,521
20241118,092300,58194320,9510,9510,9510,9500,140
20241118,092200,56863920,9520,9520,9520,9520,59
20241118,092100,56302240,9510,9510,9510,9510,101
20241118,092000,55341730,9500,9500,9500,9500,102
20241118,091900,54372730,9490,9490,9490,9490,50
20241118,091800,53898230,9500,9500,9500,9500,217
20241118,091700,51836730,9500,9500,9500,9500,101
20241118,091600,50877230,9500,9490,9500,9490,139
20241118,091500,49556740,9500,9500,9510,9500,646
20241118,091400,43417630,9490,9570,9570,9490,144
20241118,091300,42041220,9490,9520,9580,9490,132
20241118,091200,40779850,9500,9500,9500,9500,55
20241118,091100,40257350,9510,9490,9510,9480,1065
20241118,091000,30160170,9500,9450,9500,9450,438
20241118,090900,26007940,9450,9450,9450,9440,339
20241118,090800,22806620,9420,9420,9420,9420,0
20241118,090700,22806620,9420,9420,9420,9420,1
20241118,090600,22797200,9450,9450,9450,9440,400
20241118,090500,19017520,9450,9450,9450,9450,124
20241118,090400,17845720,9460,9440,9460,9440,797
20241118,090300,10306800,9400,9400,9400,9400,741
20241118,090200,3341400,9390,9390,9390,9390,10
20241118,090100,3247500,9390,9460,9460,9390,142
20241118,090000,1912940,9470,9470,9470,9470,201
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 183000 321854900 9530 9530 9530 9530 507
3 20241118 182900 321854900 9530 9530 9530 9530 0
4 20241118 182800 321854900 9530 9530 9530 9530 0
5 20241118 182700 321854900 9530 9530 9530 9530 0
6 20241118 182600 321854900 9530 9530 9530 9530 0
7 20241118 182500 321854900 9530 9530 9530 9530 0
8 20241118 182400 321854900 9530 9530 9530 9530 0
9 20241118 182300 321854900 9530 9530 9530 9530 0
10 20241118 182200 321854900 9530 9530 9530 9530 0
11 20241118 182100 321854900 9530 9530 9530 9530 0
12 20241118 182000 321854900 9530 9530 9530 9530 0
13 20241118 181900 321854900 9530 9530 9530 9530 0
14 20241118 181800 321854900 9530 9530 9530 9530 0
15 20241118 181700 321854900 9530 9530 9530 9530 0
16 20241118 181600 321854900 9530 9530 9530 9530 0
17 20241118 181500 321854900 9530 9530 9530 9530 0
18 20241118 181400 321854900 9530 9530 9530 9530 0
19 20241118 181300 321854900 9530 9530 9530 9530 0
20 20241118 181200 321854900 9530 9530 9530 9530 0
21 20241118 181100 321854900 9530 9530 9530 9530 0
22 20241118 181000 321854900 9530 9530 9530 9530 0
23 20241118 180900 321854900 9530 9530 9530 9530 0
24 20241118 180800 321854900 9530 9530 9530 9530 0
25 20241118 180700 321854900 9530 9530 9530 9530 0
26 20241118 180600 321854900 9530 9530 9530 9530 0
27 20241118 180500 321854900 9530 9530 9530 9530 0
28 20241118 180400 321854900 9530 9530 9530 9530 0
29 20241118 180300 321854900 9530 9530 9530 9530 0
30 20241118 180200 321854900 9530 9530 9530 9530 0
31 20241118 180100 321854900 9530 9530 9530 9530 0
32 20241118 180000 321854900 9530 9530 9530 9530 507
33 20241118 175900 321854900 9530 9530 9530 9530 0
34 20241118 175800 321854900 9530 9530 9530 9530 0
35 20241118 175700 321854900 9530 9530 9530 9530 0
36 20241118 175600 321854900 9530 9530 9530 9530 0
37 20241118 175500 321854900 9530 9530 9530 9530 0
38 20241118 175400 321854900 9530 9530 9530 9530 0
39 20241118 175300 321854900 9530 9530 9530 9530 0
40 20241118 175200 321854900 9530 9530 9530 9530 0
41 20241118 175100 321854900 9530 9530 9530 9530 0
42 20241118 175000 321854900 9530 9530 9530 9530 0
43 20241118 174900 321854900 9530 9530 9530 9530 0
44 20241118 174800 321854900 9530 9530 9530 9530 0
45 20241118 174700 321854900 9530 9530 9530 9530 0
46 20241118 174600 321854900 9530 9530 9530 9530 0
47 20241118 174500 321854900 9530 9530 9530 9530 0
48 20241118 174400 321854900 9530 9530 9530 9530 0
49 20241118 174300 321854900 9530 9530 9530 9530 0
50 20241118 174200 321854900 9530 9530 9530 9530 0
51 20241118 174100 321854900 9530 9530 9530 9530 0
52 20241118 174000 321854900 9530 9530 9530 9530 0
53 20241118 173900 321854900 9530 9530 9530 9530 0
54 20241118 173800 321854900 9530 9530 9530 9530 0
55 20241118 173700 321854900 9530 9530 9530 9530 0
56 20241118 173600 321854900 9530 9530 9530 9530 0
57 20241118 173500 321854900 9530 9530 9530 9530 0
58 20241118 173400 321854900 9530 9530 9530 9530 0
59 20241118 173300 321854900 9530 9530 9530 9530 0
60 20241118 173200 321854900 9530 9530 9530 9530 0
61 20241118 173100 321854900 9530 9530 9530 9530 0
62 20241118 173000 321854900 9530 9530 9530 9530 507
63 20241118 172900 321854900 9530 9530 9530 9530 0
64 20241118 172800 321854900 9530 9530 9530 9530 0
65 20241118 172700 321854900 9530 9530 9530 9530 0
66 20241118 172600 321854900 9530 9530 9530 9530 0
67 20241118 172500 321854900 9530 9530 9530 9530 0
68 20241118 172400 321854900 9530 9530 9530 9530 0
69 20241118 172300 321854900 9530 9530 9530 9530 0
70 20241118 172200 321854900 9530 9530 9530 9530 0
71 20241118 172100 321854900 9530 9530 9530 9530 0
72 20241118 172000 321854900 9530 9530 9530 9530 0
73 20241118 171900 321854900 9530 9530 9530 9530 0
74 20241118 171800 321854900 9530 9530 9530 9530 0
75 20241118 171700 321854900 9530 9530 9530 9530 0
76 20241118 171600 321854900 9530 9530 9530 9530 0
77 20241118 171500 321854900 9530 9530 9530 9530 0
78 20241118 171400 321854900 9530 9530 9530 9530 0
79 20241118 171300 321854900 9530 9530 9530 9530 0
80 20241118 171200 321854900 9530 9530 9530 9530 0
81 20241118 171100 321854900 9530 9530 9530 9530 0
82 20241118 171000 321854900 9530 9530 9530 9530 0
83 20241118 170900 321854900 9530 9530 9530 9530 0
84 20241118 170800 321854900 9530 9530 9530 9530 0
85 20241118 170700 321854900 9530 9530 9530 9530 0
86 20241118 170600 321854900 9530 9530 9530 9530 0
87 20241118 170500 321854900 9530 9530 9530 9530 0
88 20241118 170400 321854900 9530 9530 9530 9530 0
89 20241118 170300 321854900 9530 9530 9530 9530 0
90 20241118 170200 321854900 9530 9530 9530 9530 0
91 20241118 170100 321854900 9530 9530 9530 9530 0
92 20241118 170000 321854900 9530 9530 9530 9530 507
93 20241118 165900 321854900 9530 9530 9530 9530 0
94 20241118 165800 321854900 9530 9530 9530 9530 0
95 20241118 165700 321854900 9530 9530 9530 9530 0
96 20241118 165600 321854900 9530 9530 9530 9530 0
97 20241118 165500 321854900 9530 9530 9530 9530 0
98 20241118 165400 321854900 9530 9530 9530 9530 0
99 20241118 165300 321854900 9530 9530 9530 9530 0
100 20241118 165200 321854900 9530 9530 9530 9530 0
101 20241118 165100 321854900 9530 9530 9530 9530 0
102 20241118 165000 321854900 9530 9530 9530 9530 0
103 20241118 164900 321854900 9530 9530 9530 9530 0
104 20241118 164800 321854900 9530 9530 9530 9530 0
105 20241118 164700 321854900 9530 9530 9530 9530 0
106 20241118 164600 321854900 9530 9530 9530 9530 0
107 20241118 164500 321854900 9530 9530 9530 9530 0
108 20241118 164400 321854900 9530 9530 9530 9530 0
109 20241118 164300 321854900 9530 9530 9530 9530 0
110 20241118 164200 321854900 9530 9530 9530 9530 0
111 20241118 164100 321854900 9530 9530 9530 9530 0
112 20241118 164000 321854900 9530 9530 9530 9530 0
113 20241118 163900 321854900 9530 9530 9530 9530 0
114 20241118 163800 321854900 9530 9530 9530 9530 0
115 20241118 163700 321854900 9530 9530 9530 9530 0
116 20241118 163600 321854900 9530 9530 9530 9530 0
117 20241118 163500 321854900 9530 9530 9530 9530 0
118 20241118 163400 321854900 9530 9530 9530 9530 0
119 20241118 163300 321854900 9530 9530 9530 9530 0
120 20241118 163200 321854900 9530 9530 9530 9530 0
121 20241118 163100 321854900 9530 9530 9530 9530 0
122 20241118 163000 321854900 9530 9530 9530 9530 507
123 20241118 162900 321854900 9530 9530 9530 9530 0
124 20241118 162800 321854900 9530 9530 9530 9530 0
125 20241118 162700 321854900 9530 9530 9530 9530 0
126 20241118 162600 321854900 9530 9530 9530 9530 0
127 20241118 162500 321854900 9530 9530 9530 9530 0
128 20241118 162400 321854900 9530 9530 9530 9530 0
129 20241118 162300 321854900 9530 9530 9530 9530 0
130 20241118 162200 321854900 9530 9530 9530 9530 0
131 20241118 162100 321854900 9530 9530 9530 9530 0
132 20241118 162000 321854900 9530 9530 9530 9530 0
133 20241118 161900 321854900 9530 9530 9530 9530 0
134 20241118 161800 321854900 9530 9530 9530 9530 0
135 20241118 161700 321854900 9530 9530 9530 9530 0
136 20241118 161600 321854900 9530 9530 9530 9530 0
137 20241118 161500 321854900 9530 9530 9530 9530 0
138 20241118 161400 321854900 9530 9530 9530 9530 0
139 20241118 161300 321854900 9530 9530 9530 9530 0
140 20241118 161200 321854900 9530 9530 9530 9530 0
141 20241118 161100 321854900 9530 9530 9530 9530 0
142 20241118 161000 321854900 9530 9530 9530 9530 0
143 20241118 160900 321854900 9530 9530 9530 9530 0
144 20241118 160800 321854900 9530 9530 9530 9530 0
145 20241118 160700 321854900 9530 9530 9530 9530 0
146 20241118 160600 321854900 9530 9530 9530 9530 0
147 20241118 160500 321854900 9530 9530 9530 9530 0
148 20241118 160400 321854900 9530 9530 9530 9530 0
149 20241118 160300 321854900 9530 9530 9530 9530 0
150 20241118 160200 321854900 9530 9530 9530 9530 0
151 20241118 160100 321854900 9530 9530 9530 9530 0
152 20241118 160000 321854900 9530 9530 9530 9530 507
153 20241118 155900 321854900 9530 9530 9530 9530 0
154 20241118 155800 321854900 9530 9530 9530 9530 0
155 20241118 155700 321854900 9530 9530 9530 9530 0
156 20241118 155600 321854900 9530 9530 9530 9530 0
157 20241118 155500 321854900 9530 9530 9530 9530 0
158 20241118 155400 321854900 9530 9530 9530 9530 0
159 20241118 155300 321854900 9530 9530 9530 9530 0
160 20241118 155200 321854900 9530 9530 9530 9530 0
161 20241118 155100 321854900 9530 9530 9530 9530 0
162 20241118 155000 321854900 9530 9530 9530 9530 0
163 20241118 154900 321854900 9530 9530 9530 9530 0
164 20241118 154800 321854900 9530 9530 9530 9530 0
165 20241118 154700 321854900 9530 9530 9530 9530 0
166 20241118 154600 321854900 9530 9530 9530 9530 0
167 20241118 154500 321854900 9530 9530 9530 9530 0
168 20241118 154400 321854900 9530 9530 9530 9530 0
169 20241118 154300 321854900 9530 9530 9530 9530 0
170 20241118 154200 321854900 9530 9530 9530 9530 0
171 20241118 154100 321854900 9530 9530 9530 9530 0
172 20241118 154000 321854900 9530 9530 9530 9530 0
173 20241118 153900 321854900 9530 9530 9530 9530 0
174 20241118 153800 321854900 9530 9530 9530 9530 0
175 20241118 153700 321854900 9530 9530 9530 9530 0
176 20241118 153600 321854900 9530 9530 9530 9530 0
177 20241118 153500 321854900 9530 9530 9530 9530 0
178 20241118 153400 321854900 9530 9530 9530 9530 0
179 20241118 153300 321854900 9530 9530 9530 9530 0
180 20241118 153200 321854900 9530 9530 9530 9530 0
181 20241118 153100 321854900 9530 9530 9530 9530 0
182 20241118 153000 321854900 9530 9530 9530 9530 1014
183 20241118 152900 317023190 9530 9530 9530 9530 0
184 20241118 152800 317023190 9530 9530 9530 9530 0
185 20241118 152700 317023190 9530 9530 9530 9530 0
186 20241118 152600 317023190 9530 9530 9530 9530 0
187 20241118 152500 317023190 9530 9530 9530 9530 0
188 20241118 152400 317023190 9530 9530 9530 9530 0
189 20241118 152300 317023190 9530 9530 9530 9530 0
190 20241118 152200 317023190 9530 9530 9530 9530 0
191 20241118 152100 317023190 9530 9530 9530 9530 0
192 20241118 152000 317023190 9530 9530 9530 9530 0
193 20241118 151900 317023190 9530 9530 9530 9530 0
194 20241118 151800 317023190 9530 9530 9530 9530 0
195 20241118 151700 317023190 9530 9530 9530 9530 6
196 20241118 151600 316966010 9530 9530 9530 9530 7
197 20241118 151500 316899300 9530 9530 9530 9530 0
198 20241118 151400 316899300 9530 9530 9530 9530 0
199 20241118 151300 316899300 9530 9530 9530 9530 1
200 20241118 151200 316889770 9520 9520 9520 9520 6
201 20241118 151100 316832650 9530 9520 9530 9520 4
202 20241118 151000 316794550 9520 9520 9530 9520 18
203 20241118 150900 316623110 9530 9530 9530 9530 2
204 20241118 150800 316604050 9520 9520 9520 9520 0
205 20241118 150700 316604050 9520 9520 9520 9520 1
206 20241118 150600 316594530 9530 9530 9530 9530 0
207 20241118 150500 316594530 9530 9530 9530 9530 0
208 20241118 150400 316594530 9530 9520 9530 9520 325
209 20241118 150300 313499420 9530 9530 9530 9530 6
210 20241118 150200 313442240 9530 9530 9530 9530 10
211 20241118 150100 313346940 9540 9540 9540 9540 0
212 20241118 150000 313346940 9540 9540 9540 9540 2
213 20241118 145900 313327860 9540 9540 9540 9540 5
214 20241118 145800 313280160 9540 9540 9540 9540 0
215 20241118 145700 313280160 9540 9540 9540 9540 2
216 20241118 145600 313261080 9540 9540 9540 9540 8
217 20241118 145500 313184760 9540 9540 9540 9540 0
218 20241118 145400 313184760 9540 9530 9540 9530 1512
219 20241118 145300 298762260 9530 9530 9530 9530 8
220 20241118 145200 298686020 9520 9520 9520 9520 0
221 20241118 145100 298686020 9520 9530 9530 9520 3
222 20241118 145000 298657440 9530 9530 9530 9530 0
223 20241118 144900 298657440 9530 9530 9530 9530 8
224 20241118 144800 298581200 9530 9530 9530 9530 5
225 20241118 144700 298533550 9540 9540 9540 9540 0
226 20241118 144600 298533550 9540 9540 9540 9540 5032
227 20241118 144500 250528270 9550 9550 9550 9550 1
228 20241118 144400 250518720 9540 9540 9550 9540 44
229 20241118 144300 250098930 9540 9500 9540 9500 1403
230 20241118 144200 236722070 9510 9500 9510 9500 20
231 20241118 144100 236532040 9500 9500 9500 9500 0
232 20241118 144000 236532040 9500 9500 9500 9500 2
233 20241118 143900 236513040 9510 9510 9510 9510 0
234 20241118 143800 236513040 9510 9500 9510 9500 4
235 20241118 143700 236475020 9510 9510 9510 9510 0
236 20241118 143600 236475020 9510 9510 9510 9500 15
237 20241118 143500 236332420 9510 9510 9510 9510 5
238 20241118 143400 236284870 9510 9510 9510 9510 0
239 20241118 143300 236284870 9510 9500 9510 9500 3
240 20241118 143200 236256360 9500 9500 9500 9500 0
241 20241118 143100 236256360 9500 9500 9500 9500 143
242 20241118 143000 234897860 9500 9520 9520 9500 6
243 20241118 142900 234840800 9520 9510 9520 9510 9
244 20241118 142800 234755130 9520 9510 9520 9500 16
245 20241118 142700 234602970 9510 9520 9520 9510 3
246 20241118 142600 234574430 9520 9520 9520 9520 3
247 20241118 142500 234545870 9520 9510 9520 9510 19
248 20241118 142400 234365020 9520 9520 9520 9520 4
249 20241118 142300 234326940 9520 9520 9520 9520 0
250 20241118 142200 234326940 9520 9520 9520 9520 8
251 20241118 142100 234250780 9530 9530 9530 9530 0
252 20241118 142000 234250780 9530 9520 9530 9520 4
253 20241118 141900 234212680 9520 9520 9520 9520 226
254 20241118 141800 232061160 9510 9510 9510 9510 1
255 20241118 141700 232051650 9520 9520 9520 9520 0
256 20241118 141600 232051650 9520 9520 9520 9520 2
257 20241118 141500 232032610 9510 9510 9520 9510 16
258 20241118 141400 231880320 9530 9500 9530 9500 3
259 20241118 141300 231851760 9500 9520 9530 9500 362
260 20241118 141200 228411950 9530 9530 9530 9530 0
261 20241118 141100 228411950 9530 9530 9530 9520 6
262 20241118 141000 228354790 9510 9530 9540 9510 20
263 20241118 140900 228164490 9540 9540 9540 9540 8
264 20241118 140800 228088170 9530 9530 9530 9530 2
265 20241118 140700 228069110 9540 9540 9540 9540 2
266 20241118 140600 228050030 9530 9520 9530 9520 5
267 20241118 140500 228002400 9540 9540 9540 9540 0
268 20241118 140400 228002400 9540 9530 9540 9520 8
269 20241118 140300 227926180 9530 9530 9530 9530 220
270 20241118 140200 225829580 9530 9530 9550 9520 167
271 20241118 140100 224239560 9530 9530 9530 9530 0
272 20241118 140000 224239560 9530 9530 9530 9530 2
273 20241118 135900 224220500 9520 9520 9520 9520 0
274 20241118 135800 224220500 9520 9540 9540 9520 13
275 20241118 135700 224096620 9550 9530 9550 9530 2
276 20241118 135600 224077540 9540 9540 9540 9540 0
277 20241118 135500 224077540 9540 9530 9550 9530 9
278 20241118 135400 223991680 9540 9540 9540 9520 213
279 20241118 135300 221963870 9550 9540 9550 9540 4
280 20241118 135200 221925700 9540 9540 9540 9540 0
281 20241118 135100 221925700 9540 9540 9550 9540 277
282 20241118 135000 219283050 9540 9540 9540 9540 0
283 20241118 134900 219283050 9540 9540 9540 9540 8
284 20241118 134800 219206730 9530 9530 9530 9530 0
285 20241118 134700 219206730 9530 9530 9530 9530 0
286 20241118 134600 219206730 9530 9530 9530 9530 4
287 20241118 134500 219168610 9530 9530 9530 9530 2
288 20241118 134400 219149550 9530 9520 9530 9520 2
289 20241118 134300 219130500 9510 9510 9510 9510 0
290 20241118 134200 219130500 9510 9520 9540 9510 35
291 20241118 134100 218797530 9520 9530 9530 9520 190
292 20241118 134000 216988680 9550 9530 9550 9530 4
293 20241118 133900 216950520 9520 9530 9530 9520 241
294 20241118 133800 214653940 9550 9550 9550 9550 1
295 20241118 133700 214644390 9550 9550 9550 9550 3
296 20241118 133600 214615740 9550 9550 9550 9550 0
297 20241118 133500 214615740 9550 9550 9550 9550 8
298 20241118 133400 214539340 9550 9550 9550 9550 5
299 20241118 133300 214491590 9550 9550 9550 9550 2
300 20241118 133200 214472490 9540 9540 9540 9540 0
301 20241118 133100 214472490 9540 9540 9540 9540 1
302 20241118 133000 214462950 9540 9540 9540 9540 0
303 20241118 132900 214462950 9540 9550 9550 9540 12
304 20241118 132800 214348450 9540 9540 9540 9540 16
305 20241118 132700 214195810 9540 9540 9550 9540 5
306 20241118 132600 214148090 9540 9540 9540 9540 1
307 20241118 132500 214138550 9550 9540 9550 9540 5
308 20241118 132400 214090840 9550 9550 9550 9550 2
309 20241118 132300 214071740 9540 9540 9540 9540 1
310 20241118 132200 214062200 9540 9540 9540 9530 6
311 20241118 132100 214004970 9540 9530 9540 9530 317
312 20241118 132000 210983950 9530 9530 9530 9530 2
313 20241118 131900 210964890 9520 9520 9520 9520 1
314 20241118 131800 210955370 9530 9530 9530 9530 5
315 20241118 131700 210907720 9540 9530 9540 9530 4
316 20241118 131600 210869570 9540 9530 9550 9530 290
317 20241118 131500 208100750 9530 9530 9530 9530 18
318 20241118 131400 207929210 9530 9530 9530 9530 6
319 20241118 131300 207872030 9530 9530 9530 9530 2
320 20241118 131200 207852970 9530 9530 9530 9530 6
321 20241118 131100 207795790 9530 9530 9530 9530 2
322 20241118 131000 207776730 9530 9530 9530 9530 3
323 20241118 130900 207748140 9530 9530 9530 9530 7
324 20241118 130800 207681430 9540 9540 9540 9540 0
325 20241118 130700 207681430 9540 9530 9540 9530 5
326 20241118 130600 207633740 9540 9520 9540 9520 8
327 20241118 130500 207557480 9540 9530 9540 9530 5
328 20241118 130400 207509800 9540 9530 9540 9510 133
329 20241118 130300 206244370 9550 9550 9550 9530 5
330 20241118 130200 206196640 9530 9530 9530 9530 2
331 20241118 130100 206177580 9540 9540 9540 9530 8
332 20241118 130000 206101270 9520 9520 9520 9520 256
333 20241118 125900 203664150 9510 9510 9510 9510 0
334 20241118 125800 203664150 9510 9510 9510 9510 50
335 20241118 125700 203188650 9520 9520 9520 9520 2
336 20241118 125600 203169610 9540 9540 9540 9520 3
337 20241118 125500 203141010 9550 9520 9550 9510 1615
338 20241118 125400 187723020 9510 9500 9510 9500 3
339 20241118 125300 187694510 9500 9500 9500 9500 24
340 20241118 125200 187466510 9510 9510 9510 9510 0
341 20241118 125100 187466510 9510 9510 9510 9510 55
342 20241118 125000 186943460 9510 9510 9510 9510 120
343 20241118 124900 185802260 9530 9530 9540 9520 202
344 20241118 124800 183879170 9530 9510 9530 9510 5
345 20241118 124700 183831550 9540 9520 9540 9510 1003
346 20241118 124600 174292760 9530 9530 9530 9530 4
347 20241118 124500 174254640 9540 9530 9540 9510 110
348 20241118 124400 173207380 9540 9550 9550 9540 16
349 20241118 124300 173054690 9540 9530 9540 9530 8
350 20241118 124200 172978390 9540 9540 9540 9540 2
351 20241118 124100 172959310 9540 9540 9540 9540 7
352 20241118 124000 172892530 9530 9530 9530 9530 0
353 20241118 123900 172892530 9530 9540 9550 9530 46
354 20241118 123800 172453710 9550 9540 9550 9540 6
355 20241118 123700 172396460 9530 9530 9530 9530 0
356 20241118 123600 172396460 9530 9530 9530 9530 3
357 20241118 123500 172367870 9550 9540 9550 9540 25
358 20241118 123400 172129340 9540 9540 9540 9540 105
359 20241118 123300 171127640 9530 9530 9530 9530 0
360 20241118 123200 171127640 9530 9530 9530 9530 4
361 20241118 123100 171089520 9530 9530 9530 9530 10
362 20241118 123000 170994220 9530 9530 9530 9530 0
363 20241118 122900 170994220 9530 9540 9540 9530 126
364 20241118 122800 169792200 9550 9540 9550 9540 3
365 20241118 122700 169763570 9550 9540 9550 9540 13
366 20241118 122600 169639430 9550 9540 9550 9540 3
367 20241118 122500 169610800 9540 9540 9540 9540 0
368 20241118 122400 169610800 9540 9540 9550 9540 127
369 20241118 122300 168399200 9530 9530 9530 9530 8
370 20241118 122200 168322960 9540 9540 9540 9540 2
371 20241118 122100 168303880 9540 9540 9540 9540 36
372 20241118 122000 167960440 9540 9540 9540 9540 6
373 20241118 121900 167903200 9520 9540 9540 9520 182
374 20241118 121800 166168070 9540 9540 9540 9540 1
375 20241118 121700 166158530 9540 9540 9540 9540 2
376 20241118 121600 166139450 9540 9540 9540 9540 0
377 20241118 121500 166139450 9540 9540 9540 9540 9
378 20241118 121400 166053590 9540 9540 9540 9540 124
379 20241118 121300 164870630 9540 9540 9540 9540 8
380 20241118 121200 164794310 9540 9540 9540 9540 0
381 20241118 121100 164794310 9540 9540 9540 9540 2
382 20241118 121000 164775230 9540 9540 9540 9540 5
383 20241118 120900 164727530 9540 9540 9540 9540 123
384 20241118 120800 163554110 9530 9530 9530 9530 0
385 20241118 120700 163554110 9530 9530 9530 9530 0
386 20241118 120600 163554110 9530 9530 9530 9530 8
387 20241118 120500 163477870 9530 9530 9530 9530 0
388 20241118 120400 163477870 9530 9530 9530 9530 131
389 20241118 120300 162229440 9530 9530 9530 9530 0
390 20241118 120200 162229440 9530 9530 9530 9530 2
391 20241118 120100 162210380 9530 9530 9530 9530 0
392 20241118 120000 162210380 9530 9530 9530 9530 123
393 20241118 115900 161038190 9530 9530 9530 9530 13
394 20241118 115800 160914300 9530 9530 9530 9530 4
395 20241118 115700 160876180 9540 9530 9540 9530 42
396 20241118 115600 160475900 9530 9530 9530 9530 100
397 20241118 115500 159522900 9540 9530 9540 9530 482
398 20241118 115400 154924650 9530 9530 9530 9530 7
399 20241118 115300 154857940 9540 9540 9540 9540 23
400 20241118 115200 154638520 9530 9530 9530 9530 80
401 20241118 115100 153876120 9530 9540 9540 9530 102
402 20241118 115000 152904040 9540 9540 9540 9540 123
403 20241118 114900 151730620 9540 9540 9540 9540 0
404 20241118 114800 151730620 9540 9530 9540 9530 12
405 20241118 114700 151616240 9540 9540 9540 9540 5
406 20241118 114600 151568540 9540 9540 9540 9540 8
407 20241118 114500 151492220 9540 9540 9540 9540 124
408 20241118 114400 150309260 9540 9540 9540 9540 2
409 20241118 114300 150290180 9540 9540 9540 9540 0
410 20241118 114200 150290180 9540 9540 9540 9540 7
411 20241118 114100 150223400 9540 9540 9540 9540 0
412 20241118 114000 150223400 9540 9540 9540 9540 123
413 20241118 113900 149049980 9540 9540 9540 9540 8
414 20241118 113800 148973660 9540 9540 9540 9540 0
415 20241118 113700 148973660 9540 9530 9540 9530 32
416 20241118 113600 148668680 9530 9540 9540 9530 7
417 20241118 113500 148601920 9540 9540 9540 9540 126
418 20241118 113400 147399880 9530 9530 9530 9530 50
419 20241118 113300 146923380 9540 9540 9540 9540 2
420 20241118 113200 146904300 9540 9540 9540 9540 6
421 20241118 113100 146847060 9540 9540 9540 9540 117
422 20241118 113000 145730880 9550 9540 9550 9540 165
423 20241118 112900 144156750 9540 9540 9540 9540 0
424 20241118 112800 144156750 9540 9550 9550 9540 102
425 20241118 112700 143183650 9540 9540 9540 9540 0
426 20241118 112600 143183650 9540 9540 9550 9540 272
427 20241118 112500 140587280 9540 9540 9540 9540 11
428 20241118 112400 140482340 9540 9540 9540 9540 2
429 20241118 112300 140463260 9540 9540 9540 9540 0
430 20241118 112200 140463260 9540 9540 9540 9540 3
431 20241118 112100 140434640 9540 9540 9540 9540 133
432 20241118 112000 139165820 9540 9540 9540 9540 0
433 20241118 111900 139165820 9540 9540 9540 9540 13
434 20241118 111800 139041800 9530 9530 9530 9530 5
435 20241118 111700 138994150 9540 9540 9540 9540 2
436 20241118 111600 138975070 9540 9540 9540 9540 179
437 20241118 111500 137267410 9540 9550 9550 9540 193
438 20241118 111400 135426170 9550 9550 9550 9550 0
439 20241118 111300 135426170 9550 9550 9550 9550 32
440 20241118 111200 135120570 9550 9550 9550 9550 1486
441 20241118 111100 120929270 9540 9550 9550 9540 124
442 20241118 111000 119745080 9550 9550 9550 9550 4
443 20241118 110900 119706880 9550 9550 9550 9550 1
444 20241118 110800 119697330 9550 9550 9550 9550 7
445 20241118 110700 119630480 9540 9540 9540 9540 1
446 20241118 110600 119620940 9540 9540 9540 9540 92
447 20241118 110500 118743260 9530 9530 9530 9530 0
448 20241118 110400 118743260 9530 9530 9530 9530 0
449 20241118 110300 118743260 9530 9530 9530 9530 10
450 20241118 110200 118647960 9530 9530 9530 9530 7
451 20241118 110100 118581250 9530 9530 9530 9530 123
452 20241118 110000 117409060 9530 9530 9530 9530 0
453 20241118 105900 117409060 9530 9530 9530 9530 2
454 20241118 105800 117390000 9530 9530 9530 9530 9
455 20241118 105700 117304230 9530 9530 9530 9530 8
456 20241118 105600 117227990 9530 9530 9530 9530 124
457 20241118 105500 116046270 9530 9520 9530 9520 32
458 20241118 105400 115741610 9530 9530 9530 9530 0
459 20241118 105300 115741610 9530 9530 9530 9530 2
460 20241118 105200 115722550 9530 9530 9530 9530 0
461 20241118 105100 115722550 9530 9530 9530 9530 134
462 20241118 105000 114445530 9530 9530 9530 9530 2
463 20241118 104900 114426470 9530 9530 9530 9530 0
464 20241118 104800 114426470 9530 9530 9530 9530 0
465 20241118 104700 114426470 9530 9530 9530 9530 124
466 20241118 104600 113244750 9520 9530 9530 9520 228
467 20241118 104500 111074170 9530 9530 9530 9530 169
468 20241118 104400 109463600 9530 9530 9530 9530 2
469 20241118 104300 109444540 9530 9540 9540 9530 189
470 20241118 104200 107643320 9550 9550 9550 9550 123
471 20241118 104100 106468670 9550 9540 9550 9540 31
472 20241118 104000 106172910 9550 9550 9550 9550 5
473 20241118 103900 106125160 9550 9550 9550 9550 2
474 20241118 103800 106106060 9550 9540 9550 9540 27
475 20241118 103700 105848420 9540 9540 9550 9540 75
476 20241118 103600 105132900 9530 9540 9540 9530 31
477 20241118 103500 104837260 9550 9550 9550 9550 2
478 20241118 103400 104818160 9550 9550 9550 9550 5
479 20241118 103300 104770410 9550 9550 9550 9550 2
480 20241118 103200 104751310 9550 9550 9550 9550 123
481 20241118 103100 103576660 9550 9550 9550 9550 6
482 20241118 103000 103519360 9550 9550 9550 9550 2
483 20241118 102900 103500260 9550 9550 9550 9550 100
484 20241118 102800 102545260 9540 9540 9550 9540 5
485 20241118 102700 102497540 9550 9540 9550 9540 126
486 20241118 102600 101295480 9530 9550 9550 9530 85
487 20241118 102500 100484570 9540 9540 9540 9540 0
488 20241118 102400 100484570 9540 9550 9550 9540 12
489 20241118 102300 100370000 9550 9550 9550 9550 6
490 20241118 102200 100312700 9550 9550 9550 9550 123
491 20241118 102100 99138050 9550 9550 9550 9550 502
492 20241118 102000 94343950 9550 9550 9550 9550 1
493 20241118 101900 94334400 9550 9550 9550 9550 2
494 20241118 101800 94315300 9550 9550 9550 9550 6
495 20241118 101700 94258000 9540 9540 9540 9540 45
496 20241118 101600 93828700 9530 9530 9530 9530 0
497 20241118 101500 93828700 9530 9540 9540 9530 3
498 20241118 101400 93800090 9530 9530 9530 9530 0
499 20241118 101300 93800090 9530 9530 9530 9530 121
500 20241118 101200 92646960 9530 9520 9530 9520 3
501 20241118 101100 92618380 9530 9510 9530 9510 57
502 20241118 101000 92075260 9520 9510 9530 9510 7
503 20241118 100900 92008630 9520 9500 9520 9500 108
504 20241118 100800 90980630 9510 9510 9520 9510 126
505 20241118 100700 89782350 9510 9510 9510 9510 0
506 20241118 100600 89782350 9510 9510 9510 9510 9
507 20241118 100500 89696760 9510 9510 9510 9510 1
508 20241118 100400 89687250 9510 9510 9510 9510 137
509 20241118 100300 88384380 9510 9510 9510 9510 123
510 20241118 100200 87214650 9510 9510 9510 9510 0
511 20241118 100100 87214650 9510 9510 9510 9510 2
512 20241118 100000 87195630 9510 9510 9510 9510 5
513 20241118 095900 87148080 9500 9500 9510 9500 123
514 20241118 095800 85979570 9500 9500 9500 9500 2
515 20241118 095700 85960570 9510 9500 9510 9500 19
516 20241118 095600 85779990 9490 9490 9490 9490 57
517 20241118 095500 85239060 9500 9480 9500 9480 108
518 20241118 095400 84213090 9480 9500 9510 9480 83
519 20241118 095300 83425920 9510 9500 9510 9500 126
520 20241118 095200 82228900 9490 9510 9510 9490 16
521 20241118 095100 82076900 9510 9510 9510 9510 6
522 20241118 095000 82019840 9500 9490 9510 9490 353
523 20241118 094900 78668070 9490 9490 9490 9490 270
524 20241118 094800 76105770 9490 9480 9490 9480 126
525 20241118 094700 74910040 9490 9480 9490 9480 9
526 20241118 094600 74824640 9490 9490 9490 9480 4
527 20241118 094500 74786690 9490 9490 9490 9490 0
528 20241118 094400 74786690 9490 9480 9490 9480 26
529 20241118 094300 74539970 9480 9470 9490 9470 103
530 20241118 094200 73564530 9470 9470 9470 9470 0
531 20241118 094100 73564530 9470 9470 9470 9470 1
532 20241118 094000 73555060 9480 9470 9480 9470 4
533 20241118 093900 73517160 9480 9470 9490 9470 103
534 20241118 093800 72541440 9470 9460 9470 9460 125
535 20241118 093700 71357700 9460 9460 9470 9460 108
536 20241118 093600 70335680 9460 9460 9460 9460 21
537 20241118 093500 70137020 9460 9480 9480 9460 283
538 20241118 093400 67456020 9480 9480 9480 9480 24
539 20241118 093300 67228500 9480 9480 9480 9480 11
540 20241118 093200 67124220 9480 9480 9480 9480 0
541 20241118 093100 67124220 9480 9480 9480 9480 93
542 20241118 093000 66242580 9480 9480 9480 9480 32
543 20241118 092900 65939220 9480 9480 9480 9480 117
544 20241118 092800 64830060 9490 9490 9490 9490 0
545 20241118 092700 64830060 9490 9490 9490 9490 0
546 20241118 092600 64830060 9490 9480 9490 9480 178
547 20241118 092500 63141840 9490 9490 9490 9490 0
548 20241118 092400 63141840 9490 9510 9510 9490 521
549 20241118 092300 58194320 9510 9510 9510 9500 140
550 20241118 092200 56863920 9520 9520 9520 9520 59
551 20241118 092100 56302240 9510 9510 9510 9510 101
552 20241118 092000 55341730 9500 9500 9500 9500 102
553 20241118 091900 54372730 9490 9490 9490 9490 50
554 20241118 091800 53898230 9500 9500 9500 9500 217
555 20241118 091700 51836730 9500 9500 9500 9500 101
556 20241118 091600 50877230 9500 9490 9500 9490 139
557 20241118 091500 49556740 9500 9500 9510 9500 646
558 20241118 091400 43417630 9490 9570 9570 9490 144
559 20241118 091300 42041220 9490 9520 9580 9490 132
560 20241118 091200 40779850 9500 9500 9500 9500 55
561 20241118 091100 40257350 9510 9490 9510 9480 1065
562 20241118 091000 30160170 9500 9450 9500 9450 438
563 20241118 090900 26007940 9450 9450 9450 9440 339
564 20241118 090800 22806620 9420 9420 9420 9420 0
565 20241118 090700 22806620 9420 9420 9420 9420 1
566 20241118 090600 22797200 9450 9450 9450 9440 400
567 20241118 090500 19017520 9450 9450 9450 9450 124
568 20241118 090400 17845720 9460 9440 9460 9440 797
569 20241118 090300 10306800 9400 9400 9400 9400 741
570 20241118 090200 3341400 9390 9390 9390 9390 10
571 20241118 090100 3247500 9390 9460 9460 9390 142
572 20241118 090000 1912940 9470 9470 9470 9470 201