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

574
000950/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,183200,13886370,18320,18320,18320,18320,33
20241118,183100,13886370,18320,18320,18320,18320,0
20241118,183000,13886370,18320,18320,18320,18320,0
20241118,182900,13886370,18320,18320,18320,18320,0
20241118,182800,13886370,18320,18320,18320,18320,0
20241118,182700,13886370,18320,18320,18320,18320,0
20241118,182600,13886370,18320,18320,18320,18320,0
20241118,182500,13886370,18320,18320,18320,18320,0
20241118,182400,13886370,18320,18320,18320,18320,0
20241118,182300,13886370,18320,18320,18320,18320,0
20241118,182200,13886370,18320,18320,18320,18320,0
20241118,182100,13886370,18320,18320,18320,18320,0
20241118,182000,13886370,18320,18320,18320,18320,0
20241118,181900,13886370,18320,18320,18320,18320,0
20241118,181800,13886370,18320,18320,18320,18320,0
20241118,181700,13886370,18320,18320,18320,18320,0
20241118,181600,13886370,18320,18320,18320,18320,0
20241118,181500,13886370,18320,18320,18320,18320,0
20241118,181400,13886370,18320,18320,18320,18320,0
20241118,181300,13886370,18320,18320,18320,18320,0
20241118,181200,13886370,18320,18320,18320,18320,0
20241118,181100,13886370,18320,18320,18320,18320,0
20241118,181000,13886370,18320,18320,18320,18320,0
20241118,180900,13886370,18320,18320,18320,18320,0
20241118,180800,13886370,18320,18320,18320,18320,0
20241118,180700,13886370,18320,18320,18320,18320,0
20241118,180600,13886370,18320,18320,18320,18320,0
20241118,180500,13886370,18320,18320,18320,18320,0
20241118,180400,13886370,18320,18320,18320,18320,0
20241118,180300,13886370,18320,18320,18320,18320,0
20241118,180200,13886370,18320,18320,18320,18320,33
20241118,180100,13886370,18320,18320,18320,18320,0
20241118,180000,13886370,18320,18320,18320,18320,0
20241118,175900,13886370,18320,18320,18320,18320,0
20241118,175800,13886370,18320,18320,18320,18320,0
20241118,175700,13886370,18320,18320,18320,18320,0
20241118,175600,13886370,18320,18320,18320,18320,0
20241118,175500,13886370,18320,18320,18320,18320,0
20241118,175400,13886370,18320,18320,18320,18320,0
20241118,175300,13886370,18320,18320,18320,18320,0
20241118,175200,13886370,18320,18320,18320,18320,0
20241118,175100,13886370,18320,18320,18320,18320,0
20241118,175000,13886370,18320,18320,18320,18320,0
20241118,174900,13886370,18320,18320,18320,18320,0
20241118,174800,13886370,18320,18320,18320,18320,0
20241118,174700,13886370,18320,18320,18320,18320,0
20241118,174600,13886370,18320,18320,18320,18320,0
20241118,174500,13886370,18320,18320,18320,18320,0
20241118,174400,13886370,18320,18320,18320,18320,0
20241118,174300,13886370,18320,18320,18320,18320,0
20241118,174200,13886370,18320,18320,18320,18320,0
20241118,174100,13886370,18320,18320,18320,18320,0
20241118,174000,13886370,18320,18320,18320,18320,0
20241118,173900,13886370,18320,18320,18320,18320,0
20241118,173800,13886370,18320,18320,18320,18320,0
20241118,173700,13886370,18320,18320,18320,18320,0
20241118,173600,13886370,18320,18320,18320,18320,0
20241118,173500,13886370,18320,18320,18320,18320,0
20241118,173400,13886370,18320,18320,18320,18320,0
20241118,173300,13886370,18320,18320,18320,18320,0
20241118,173200,13886370,18320,18320,18320,18320,33
20241118,173100,13886370,18320,18320,18320,18320,0
20241118,173000,13886370,18320,18320,18320,18320,0
20241118,172900,13886370,18320,18320,18320,18320,0
20241118,172800,13886370,18320,18320,18320,18320,0
20241118,172700,13886370,18320,18320,18320,18320,0
20241118,172600,13886370,18320,18320,18320,18320,0
20241118,172500,13886370,18320,18320,18320,18320,0
20241118,172400,13886370,18320,18320,18320,18320,0
20241118,172300,13886370,18320,18320,18320,18320,0
20241118,172200,13886370,18320,18320,18320,18320,0
20241118,172100,13886370,18320,18320,18320,18320,0
20241118,172000,13886370,18320,18320,18320,18320,0
20241118,171900,13886370,18320,18320,18320,18320,0
20241118,171800,13886370,18320,18320,18320,18320,0
20241118,171700,13886370,18320,18320,18320,18320,0
20241118,171600,13886370,18320,18320,18320,18320,0
20241118,171500,13886370,18320,18320,18320,18320,0
20241118,171400,13886370,18320,18320,18320,18320,0
20241118,171300,13886370,18320,18320,18320,18320,0
20241118,171200,13886370,18320,18320,18320,18320,0
20241118,171100,13886370,18320,18320,18320,18320,0
20241118,171000,13886370,18320,18320,18320,18320,0
20241118,170900,13886370,18320,18320,18320,18320,0
20241118,170800,13886370,18320,18320,18320,18320,0
20241118,170700,13886370,18320,18320,18320,18320,0
20241118,170600,13886370,18320,18320,18320,18320,0
20241118,170500,13886370,18320,18320,18320,18320,0
20241118,170400,13886370,18320,18320,18320,18320,0
20241118,170300,13886370,18320,18320,18320,18320,0
20241118,170200,13886370,18320,18320,18320,18320,33
20241118,170100,13886370,18320,18320,18320,18320,0
20241118,170000,13886370,18320,18320,18320,18320,0
20241118,165900,13886370,18320,18320,18320,18320,0
20241118,165800,13886370,18320,18320,18320,18320,0
20241118,165700,13886370,18320,18320,18320,18320,0
20241118,165600,13886370,18320,18320,18320,18320,0
20241118,165500,13886370,18320,18320,18320,18320,0
20241118,165400,13886370,18320,18320,18320,18320,0
20241118,165300,13886370,18320,18320,18320,18320,0
20241118,165200,13886370,18320,18320,18320,18320,0
20241118,165100,13886370,18320,18320,18320,18320,0
20241118,165000,13886370,18320,18320,18320,18320,0
20241118,164900,13886370,18320,18320,18320,18320,0
20241118,164800,13886370,18320,18320,18320,18320,0
20241118,164700,13886370,18320,18320,18320,18320,0
20241118,164600,13886370,18320,18320,18320,18320,0
20241118,164500,13886370,18320,18320,18320,18320,0
20241118,164400,13886370,18320,18320,18320,18320,0
20241118,164300,13886370,18320,18320,18320,18320,0
20241118,164200,13886370,18320,18320,18320,18320,0
20241118,164100,13886370,18320,18320,18320,18320,0
20241118,164000,13886370,18320,18320,18320,18320,0
20241118,163900,13886370,18320,18320,18320,18320,0
20241118,163800,13886370,18320,18320,18320,18320,0
20241118,163700,13886370,18320,18320,18320,18320,0
20241118,163600,13886370,18320,18320,18320,18320,0
20241118,163500,13886370,18320,18320,18320,18320,0
20241118,163400,13886370,18320,18320,18320,18320,0
20241118,163300,13886370,18320,18320,18320,18320,0
20241118,163200,13886370,18320,18320,18320,18320,33
20241118,163100,13886370,18320,18320,18320,18320,0
20241118,163000,13886370,18320,18320,18320,18320,0
20241118,162900,13886370,18320,18320,18320,18320,0
20241118,162800,13886370,18320,18320,18320,18320,0
20241118,162700,13886370,18320,18320,18320,18320,0
20241118,162600,13886370,18320,18320,18320,18320,0
20241118,162500,13886370,18320,18320,18320,18320,0
20241118,162400,13886370,18320,18320,18320,18320,0
20241118,162300,13886370,18320,18320,18320,18320,0
20241118,162200,13886370,18320,18320,18320,18320,0
20241118,162100,13886370,18320,18320,18320,18320,0
20241118,162000,13886370,18320,18320,18320,18320,0
20241118,161900,13886370,18320,18320,18320,18320,0
20241118,161800,13886370,18320,18320,18320,18320,0
20241118,161700,13886370,18320,18320,18320,18320,0
20241118,161600,13886370,18320,18320,18320,18320,0
20241118,161500,13886370,18320,18320,18320,18320,0
20241118,161400,13886370,18320,18320,18320,18320,0
20241118,161300,13886370,18320,18320,18320,18320,0
20241118,161200,13886370,18320,18320,18320,18320,0
20241118,161100,13886370,18320,18320,18320,18320,0
20241118,161000,13886370,18320,18320,18320,18320,0
20241118,160900,13886370,18320,18320,18320,18320,0
20241118,160800,13886370,18320,18320,18320,18320,0
20241118,160700,13886370,18320,18320,18320,18320,0
20241118,160600,13886370,18320,18320,18320,18320,0
20241118,160500,13886370,18320,18320,18320,18320,0
20241118,160400,13886370,18320,18320,18320,18320,0
20241118,160300,13886370,18320,18320,18320,18320,0
20241118,160200,13886370,18320,18320,18320,18320,33
20241118,160100,13886370,18320,18320,18320,18320,0
20241118,160000,13886370,18320,18320,18320,18320,0
20241118,155900,13886370,18320,18320,18320,18320,0
20241118,155800,13886370,18320,18320,18320,18320,0
20241118,155700,13886370,18320,18320,18320,18320,0
20241118,155600,13886370,18320,18320,18320,18320,0
20241118,155500,13886370,18320,18320,18320,18320,0
20241118,155400,13886370,18320,18320,18320,18320,0
20241118,155300,13886370,18320,18320,18320,18320,0
20241118,155200,13886370,18320,18320,18320,18320,0
20241118,155100,13886370,18320,18320,18320,18320,0
20241118,155000,13886370,18320,18320,18320,18320,0
20241118,154900,13886370,18320,18320,18320,18320,0
20241118,154800,13886370,18320,18320,18320,18320,0
20241118,154700,13886370,18320,18320,18320,18320,0
20241118,154600,13886370,18320,18320,18320,18320,0
20241118,154500,13886370,18320,18320,18320,18320,0
20241118,154400,13886370,18320,18320,18320,18320,0
20241118,154300,13886370,18320,18320,18320,18320,0
20241118,154200,13886370,18320,18320,18320,18320,0
20241118,154100,13886370,18320,18320,18320,18320,0
20241118,154000,13886370,18320,18320,18320,18320,0
20241118,153900,13886370,18320,18320,18320,18320,0
20241118,153800,13886370,18320,18320,18320,18320,0
20241118,153700,13886370,18320,18320,18320,18320,0
20241118,153600,13886370,18320,18320,18320,18320,0
20241118,153500,13886370,18320,18320,18320,18320,0
20241118,153400,13886370,18320,18320,18320,18320,0
20241118,153300,13886370,18320,18320,18320,18320,0
20241118,153200,13886370,18320,18320,18320,18320,33
20241118,153100,13886370,18320,18320,18320,18320,0
20241118,153000,13886370,18320,18320,18320,18320,33
20241118,152900,13281810,18320,18320,18320,18320,0
20241118,152800,13281810,18320,18320,18320,18320,0
20241118,152700,13281810,18320,18320,18320,18320,0
20241118,152600,13281810,18320,18320,18320,18320,0
20241118,152500,13281810,18320,18320,18320,18320,0
20241118,152400,13281810,18320,18320,18320,18320,0
20241118,152300,13281810,18320,18320,18320,18320,0
20241118,152200,13281810,18320,18320,18320,18320,0
20241118,152100,13281810,18320,18320,18320,18320,0
20241118,152000,13281810,18320,18320,18320,18320,0
20241118,151900,13281810,18320,18320,18320,18320,0
20241118,151800,13281810,18320,18320,18320,18320,0
20241118,151700,13281810,18320,18320,18320,18320,0
20241118,151600,13281810,18320,18320,18320,18320,0
20241118,151500,13281810,18320,18320,18320,18320,0
20241118,151400,13281810,18320,18320,18320,18320,5
20241118,151300,13190210,18310,18310,18310,18310,0
20241118,151200,13190210,18310,18310,18310,18310,0
20241118,151100,13190210,18310,18310,18310,18310,0
20241118,151000,13190210,18310,18310,18310,18310,1
20241118,150900,13171900,18490,18490,18490,18490,0
20241118,150800,13171900,18490,18490,18490,18490,0
20241118,150700,13171900,18490,18490,18490,18490,0
20241118,150600,13171900,18490,18490,18490,18490,0
20241118,150500,13171900,18490,18490,18490,18490,0
20241118,150400,13171900,18490,18490,18490,18490,0
20241118,150300,13171900,18490,18490,18490,18490,0
20241118,150200,13171900,18490,18490,18490,18490,0
20241118,150100,13171900,18490,18490,18490,18490,0
20241118,150000,13171900,18490,18490,18490,18490,0
20241118,145900,13171900,18490,18490,18490,18490,0
20241118,145800,13171900,18490,18490,18490,18490,0
20241118,145700,13171900,18490,18490,18490,18490,0
20241118,145600,13171900,18490,18490,18490,18490,0
20241118,145500,13171900,18490,18490,18490,18490,0
20241118,145400,13171900,18490,18490,18490,18490,61
20241118,145300,12044010,18610,18610,18610,18610,0
20241118,145200,12044010,18610,18610,18610,18610,0
20241118,145100,12044010,18610,18610,18610,18610,0
20241118,145000,12044010,18610,18610,18610,18610,0
20241118,144900,12044010,18610,18610,18610,18610,0
20241118,144800,12044010,18610,18610,18610,18610,0
20241118,144700,12044010,18610,18610,18610,18610,0
20241118,144600,12044010,18610,18610,18610,18610,0
20241118,144500,12044010,18610,18610,18610,18610,0
20241118,144400,12044010,18610,18610,18610,18610,0
20241118,144300,12044010,18610,18610,18610,18610,0
20241118,144200,12044010,18610,18610,18610,18610,0
20241118,144100,12044010,18610,18610,18610,18610,0
20241118,144000,12044010,18610,18610,18610,18610,0
20241118,143900,12044010,18610,18610,18610,18610,0
20241118,143800,12044010,18610,18610,18610,18610,0
20241118,143700,12044010,18610,18610,18610,18610,0
20241118,143600,12044010,18610,18610,18610,18610,0
20241118,143500,12044010,18610,18610,18610,18610,0
20241118,143400,12044010,18610,18610,18610,18610,0
20241118,143300,12044010,18610,18610,18610,18610,0
20241118,143200,12044010,18610,18610,18610,18610,0
20241118,143100,12044010,18610,18610,18610,18610,0
20241118,143000,12044010,18610,18610,18610,18610,0
20241118,142900,12044010,18610,18610,18610,18610,1
20241118,142800,12025400,18320,18320,18320,18320,0
20241118,142700,12025400,18320,18320,18320,18320,0
20241118,142600,12025400,18320,18320,18320,18320,1
20241118,142500,12007080,18320,18340,18340,18320,19
20241118,142400,11658950,18630,18630,18630,18630,0
20241118,142300,11658950,18630,18630,18630,18630,0
20241118,142200,11658950,18630,18630,18630,18630,0
20241118,142100,11658950,18630,18630,18630,18630,0
20241118,142000,11658950,18630,18630,18630,18630,0
20241118,141900,11658950,18630,18630,18630,18630,0
20241118,141800,11658950,18630,18630,18630,18630,0
20241118,141700,11658950,18630,18630,18630,18630,0
20241118,141600,11658950,18630,18630,18630,18630,0
20241118,141500,11658950,18630,18630,18630,18630,0
20241118,141400,11658950,18630,18630,18630,18630,0
20241118,141300,11658950,18630,18630,18630,18630,0
20241118,141200,11658950,18630,18630,18630,18630,0
20241118,141100,11658950,18630,18630,18630,18630,0
20241118,141000,11658950,18630,18630,18630,18630,0
20241118,140900,11658950,18630,18630,18630,18630,0
20241118,140800,11658950,18630,18630,18630,18630,0
20241118,140700,11658950,18630,18630,18630,18630,0
20241118,140600,11658950,18630,18630,18630,18630,0
20241118,140500,11658950,18630,18630,18630,18630,0
20241118,140400,11658950,18630,18630,18630,18630,0
20241118,140300,11658950,18630,18630,18630,18630,0
20241118,140200,11658950,18630,18630,18630,18630,0
20241118,140100,11658950,18630,18630,18630,18630,0
20241118,140000,11658950,18630,18630,18630,18630,0
20241118,135900,11658950,18630,18630,18630,18630,0
20241118,135800,11658950,18630,18630,18630,18630,0
20241118,135700,11658950,18630,18630,18630,18630,0
20241118,135600,11658950,18630,18630,18630,18630,1
20241118,135500,11640320,18490,18490,18490,18490,13
20241118,135400,11399950,18490,18490,18490,18490,0
20241118,135300,11399950,18490,18630,18630,18490,23
20241118,135200,10971880,18490,18490,18490,18490,0
20241118,135100,10971880,18490,18490,18490,18490,0
20241118,135000,10971880,18490,18480,18490,18480,335
20241118,134900,4778100,18480,18480,18480,18480,21
20241118,134800,4390020,18480,18480,18480,18480,27
20241118,134700,3891060,18490,18490,18490,18490,0
20241118,134600,3891060,18490,18490,18490,18490,0
20241118,134500,3891060,18490,18490,18490,18490,0
20241118,134400,3891060,18490,18490,18490,18490,0
20241118,134300,3891060,18490,18490,18490,18490,0
20241118,134200,3891060,18490,18490,18490,18490,0
20241118,134100,3891060,18490,18490,18490,18490,0
20241118,134000,3891060,18490,18490,18490,18490,0
20241118,133900,3891060,18490,18490,18490,18490,0
20241118,133800,3891060,18490,18490,18490,18490,0
20241118,133700,3891060,18490,18490,18490,18490,0
20241118,133600,3891060,18490,18490,18490,18490,0
20241118,133500,3891060,18490,18490,18490,18490,0
20241118,133400,3891060,18490,18490,18490,18490,0
20241118,133300,3891060,18490,18490,18490,18490,0
20241118,133200,3891060,18490,18490,18490,18490,0
20241118,133100,3891060,18490,18490,18490,18490,0
20241118,133000,3891060,18490,18490,18490,18490,0
20241118,132900,3891060,18490,18490,18490,18490,0
20241118,132800,3891060,18490,18490,18490,18490,0
20241118,132700,3891060,18490,18490,18490,18490,0
20241118,132600,3891060,18490,18490,18490,18490,0
20241118,132500,3891060,18490,18490,18490,18490,0
20241118,132400,3891060,18490,18490,18490,18490,0
20241118,132300,3891060,18490,18490,18490,18490,0
20241118,132200,3891060,18490,18490,18490,18490,0
20241118,132100,3891060,18490,18490,18490,18490,0
20241118,132000,3891060,18490,18490,18490,18490,0
20241118,131900,3891060,18490,18490,18490,18490,0
20241118,131800,3891060,18490,18490,18490,18490,0
20241118,131700,3891060,18490,18490,18490,18490,0
20241118,131600,3891060,18490,18490,18490,18490,0
20241118,131500,3891060,18490,18490,18490,18490,0
20241118,131400,3891060,18490,18490,18490,18490,0
20241118,131300,3891060,18490,18490,18490,18490,0
20241118,131200,3891060,18490,18490,18490,18490,0
20241118,131100,3891060,18490,18490,18490,18490,0
20241118,131000,3891060,18490,18490,18490,18490,0
20241118,130900,3891060,18490,18490,18490,18490,0
20241118,130800,3891060,18490,18490,18490,18490,0
20241118,130700,3891060,18490,18490,18490,18490,0
20241118,130600,3891060,18490,18490,18490,18490,0
20241118,130500,3891060,18490,18490,18490,18490,0
20241118,130400,3891060,18490,18490,18490,18490,0
20241118,130300,3891060,18490,18490,18490,18490,0
20241118,130200,3891060,18490,18490,18490,18490,7
20241118,130100,3761630,18490,18490,18490,18490,0
20241118,130000,3761630,18490,18490,18490,18490,10
20241118,125900,3576730,18490,18490,18490,18490,0
20241118,125800,3576730,18490,18490,18490,18490,0
20241118,125700,3576730,18490,18490,18490,18490,0
20241118,125600,3576730,18490,18490,18490,18490,0
20241118,125500,3576730,18490,18490,18490,18490,0
20241118,125400,3576730,18490,18490,18490,18490,0
20241118,125300,3576730,18490,18490,18490,18490,0
20241118,125200,3576730,18490,18490,18490,18490,0
20241118,125100,3576730,18490,18490,18490,18490,0
20241118,125000,3576730,18490,18490,18490,18490,0
20241118,124900,3576730,18490,18490,18490,18490,0
20241118,124800,3576730,18490,18490,18490,18490,0
20241118,124700,3576730,18490,18490,18490,18490,0
20241118,124600,3576730,18490,18490,18490,18490,0
20241118,124500,3576730,18490,18490,18490,18490,0
20241118,124400,3576730,18490,18490,18490,18490,0
20241118,124300,3576730,18490,18490,18490,18490,0
20241118,124200,3576730,18490,18490,18490,18490,0
20241118,124100,3576730,18490,18490,18490,18490,0
20241118,124000,3576730,18490,18490,18490,18490,0
20241118,123900,3576730,18490,18490,18490,18490,0
20241118,123800,3576730,18490,18490,18490,18490,0
20241118,123700,3576730,18490,18490,18490,18490,0
20241118,123600,3576730,18490,18490,18490,18490,0
20241118,123500,3576730,18490,18490,18490,18490,0
20241118,123400,3576730,18490,18490,18490,18490,0
20241118,123300,3576730,18490,18490,18490,18490,0
20241118,123200,3576730,18490,18490,18490,18490,0
20241118,123100,3576730,18490,18490,18490,18490,0
20241118,123000,3576730,18490,18490,18490,18490,0
20241118,122900,3576730,18490,18490,18490,18490,0
20241118,122800,3576730,18490,18490,18490,18490,6
20241118,122700,3465790,18490,18490,18490,18490,0
20241118,122600,3465790,18490,18490,18490,18490,0
20241118,122500,3465790,18490,18490,18490,18490,0
20241118,122400,3465790,18490,18490,18490,18490,0
20241118,122300,3465790,18490,18490,18490,18490,0
20241118,122200,3465790,18490,18490,18490,18490,0
20241118,122100,3465790,18490,18490,18490,18490,0
20241118,122000,3465790,18490,18490,18490,18490,0
20241118,121900,3465790,18490,18490,18490,18490,0
20241118,121800,3465790,18490,18490,18490,18490,0
20241118,121700,3465790,18490,18490,18490,18490,0
20241118,121600,3465790,18490,18490,18490,18490,0
20241118,121500,3465790,18490,18490,18490,18490,0
20241118,121400,3465790,18490,18490,18490,18490,0
20241118,121300,3465790,18490,18490,18490,18490,0
20241118,121200,3465790,18490,18490,18490,18490,0
20241118,121100,3465790,18490,18490,18490,18490,0
20241118,121000,3465790,18490,18490,18490,18490,0
20241118,120900,3465790,18490,18490,18490,18490,0
20241118,120800,3465790,18490,18490,18490,18490,0
20241118,120700,3465790,18490,18490,18490,18490,0
20241118,120600,3465790,18490,18490,18490,18490,0
20241118,120500,3465790,18490,18490,18490,18490,0
20241118,120400,3465790,18490,18490,18490,18490,0
20241118,120300,3465790,18490,18490,18490,18490,0
20241118,120200,3465790,18490,18490,18490,18490,0
20241118,120100,3465790,18490,18490,18490,18490,0
20241118,120000,3465790,18490,18490,18490,18490,0
20241118,115900,3465790,18490,18490,18490,18490,0
20241118,115800,3465790,18490,18490,18490,18490,0
20241118,115700,3465790,18490,18490,18490,18490,0
20241118,115600,3465790,18490,18490,18490,18490,0
20241118,115500,3465790,18490,18490,18490,18490,0
20241118,115400,3465790,18490,18490,18490,18490,0
20241118,115300,3465790,18490,18490,18490,18490,0
20241118,115200,3465790,18490,18490,18490,18490,0
20241118,115100,3465790,18490,18490,18490,18490,0
20241118,115000,3465790,18490,18490,18490,18490,0
20241118,114900,3465790,18490,18490,18490,18490,0
20241118,114800,3465790,18490,18490,18490,18490,0
20241118,114700,3465790,18490,18490,18490,18490,0
20241118,114600,3465790,18490,18490,18490,18490,0
20241118,114500,3465790,18490,18490,18490,18490,0
20241118,114400,3465790,18490,18490,18490,18490,0
20241118,114300,3465790,18490,18490,18490,18490,0
20241118,114200,3465790,18490,18490,18490,18490,0
20241118,114100,3465790,18490,18490,18490,18490,0
20241118,114000,3465790,18490,18490,18490,18490,0
20241118,113900,3465790,18490,18490,18490,18490,1
20241118,113800,3447300,18210,18210,18210,18210,0
20241118,113700,3447300,18210,18210,18210,18210,0
20241118,113600,3447300,18210,18210,18210,18210,0
20241118,113500,3447300,18210,18210,18210,18210,0
20241118,113400,3447300,18210,18210,18210,18210,0
20241118,113300,3447300,18210,18210,18210,18210,0
20241118,113200,3447300,18210,18210,18210,18210,0
20241118,113100,3447300,18210,18210,18210,18210,0
20241118,113000,3447300,18210,18220,18220,18210,26
20241118,112900,2973690,18210,18210,18210,18210,0
20241118,112800,2973690,18210,18210,18210,18210,0
20241118,112700,2973690,18210,18210,18210,18210,0
20241118,112600,2973690,18210,18210,18210,18210,0
20241118,112500,2973690,18210,18210,18210,18210,0
20241118,112400,2973690,18210,18210,18210,18210,0
20241118,112300,2973690,18210,18540,18540,18210,131
20241118,112200,578130,18720,18720,18720,18720,0
20241118,112100,578130,18720,18720,18720,18720,0
20241118,112000,578130,18720,18720,18720,18720,0
20241118,111900,578130,18720,18720,18720,18720,0
20241118,111800,578130,18720,18720,18720,18720,0
20241118,111700,578130,18720,18720,18720,18720,0
20241118,111600,578130,18720,18720,18720,18720,0
20241118,111500,578130,18720,18720,18720,18720,0
20241118,111400,578130,18720,18720,18720,18720,0
20241118,111300,578130,18720,18720,18720,18720,1
20241118,111200,559410,18980,18980,18980,18980,0
20241118,111100,559410,18980,18980,18980,18980,0
20241118,111000,559410,18980,18980,18980,18980,0
20241118,110900,559410,18980,18980,18980,18980,0
20241118,110800,559410,18980,18980,18980,18980,0
20241118,110700,559410,18980,18980,18980,18980,0
20241118,110600,559410,18980,18980,18980,18980,0
20241118,110500,559410,18980,18980,18980,18980,0
20241118,110400,559410,18980,18980,18980,18980,0
20241118,110300,559410,18980,18980,18980,18980,0
20241118,110200,559410,18980,18980,18980,18980,0
20241118,110100,559410,18980,18980,18980,18980,0
20241118,110000,559410,18980,18980,18980,18980,0
20241118,105900,559410,18980,18980,18980,18980,0
20241118,105800,559410,18980,18980,18980,18980,0
20241118,105700,559410,18980,18980,18980,18980,0
20241118,105600,559410,18980,18980,18980,18980,0
20241118,105500,559410,18980,18980,18980,18980,0
20241118,105400,559410,18980,18980,18980,18980,0
20241118,105300,559410,18980,18980,18980,18980,0
20241118,105200,559410,18980,18980,18980,18980,0
20241118,105100,559410,18980,18980,18980,18980,0
20241118,105000,559410,18980,18980,18980,18980,0
20241118,104900,559410,18980,18980,18980,18980,0
20241118,104800,559410,18980,18980,18980,18980,0
20241118,104700,559410,18980,18980,18980,18980,0
20241118,104600,559410,18980,18980,18980,18980,0
20241118,104500,559410,18980,18980,18980,18980,0
20241118,104400,559410,18980,18980,18980,18980,0
20241118,104300,559410,18980,18980,18980,18980,0
20241118,104200,559410,18980,18980,18980,18980,0
20241118,104100,559410,18980,18980,18980,18980,0
20241118,104000,559410,18980,18980,18980,18980,0
20241118,103900,559410,18980,18980,18980,18980,0
20241118,103800,559410,18980,18980,18980,18980,0
20241118,103700,559410,18980,18980,18980,18980,0
20241118,103600,559410,18980,18980,18980,18980,0
20241118,103500,559410,18980,18980,18980,18980,0
20241118,103400,559410,18980,18980,18980,18980,0
20241118,103300,559410,18980,18980,18980,18980,0
20241118,103200,559410,18980,18980,18980,18980,0
20241118,103100,559410,18980,18980,18980,18980,0
20241118,103000,559410,18980,18980,18980,18980,0
20241118,102900,559410,18980,18980,18980,18980,0
20241118,102800,559410,18980,18980,18980,18980,0
20241118,102700,559410,18980,18980,18980,18980,0
20241118,102600,559410,18980,18980,18980,18980,0
20241118,102500,559410,18980,18980,18980,18980,0
20241118,102400,559410,18980,18980,18980,18980,0
20241118,102300,559410,18980,18980,18980,18980,0
20241118,102200,559410,18980,18980,18980,18980,0
20241118,102100,559410,18980,18980,18980,18980,0
20241118,102000,559410,18980,18980,18980,18980,0
20241118,101900,559410,18980,18980,18980,18980,0
20241118,101800,559410,18980,18980,18980,18980,0
20241118,101700,559410,18980,18980,18980,18980,0
20241118,101600,559410,18980,18980,18980,18980,0
20241118,101500,559410,18980,18980,18980,18980,0
20241118,101400,559410,18980,18980,18980,18980,0
20241118,101300,559410,18980,18980,18980,18980,0
20241118,101200,559410,18980,18980,18980,18980,0
20241118,101100,559410,18980,18980,18980,18980,0
20241118,101000,559410,18980,18980,18980,18980,0
20241118,100900,559410,18980,18980,18980,18980,0
20241118,100800,559410,18980,18980,18980,18980,0
20241118,100700,559410,18980,18980,18980,18980,0
20241118,100600,559410,18980,18980,18980,18980,0
20241118,100500,559410,18980,18980,18980,18980,0
20241118,100400,559410,18980,18980,18980,18980,0
20241118,100300,559410,18980,18980,18980,18980,0
20241118,100200,559410,18980,18980,18980,18980,0
20241118,100100,559410,18980,18980,18980,18980,0
20241118,100000,559410,18980,18980,18980,18980,1
20241118,095900,540430,18980,18980,18980,18980,0
20241118,095800,540430,18980,18980,18980,18980,0
20241118,095700,540430,18980,18980,18980,18980,0
20241118,095600,540430,18980,18980,18980,18980,0
20241118,095500,540430,18980,18980,18980,18980,0
20241118,095400,540430,18980,18980,18980,18980,0
20241118,095300,540430,18980,18980,18980,18980,0
20241118,095200,540430,18980,18980,18980,18980,0
20241118,095100,540430,18980,18980,18980,18980,0
20241118,095000,540430,18980,18980,18980,18980,1
20241118,094900,521450,18980,18980,18980,18980,0
20241118,094800,521450,18980,18980,18980,18980,0
20241118,094700,521450,18980,18980,18980,18980,0
20241118,094600,521450,18980,18980,18980,18980,0
20241118,094500,521450,18980,18980,18980,18980,0
20241118,094400,521450,18980,18980,18980,18980,0
20241118,094300,521450,18980,18980,18980,18980,0
20241118,094200,521450,18980,18980,18980,18980,0
20241118,094100,521450,18980,18980,18980,18980,0
20241118,094000,521450,18980,18980,18980,18980,0
20241118,093900,521450,18980,18980,18980,18980,0
20241118,093800,521450,18980,18980,18980,18980,0
20241118,093700,521450,18980,18980,18980,18980,1
20241118,093600,502470,18550,18550,18550,18550,0
20241118,093500,502470,18550,18550,18550,18550,0
20241118,093400,502470,18550,18550,18550,18550,0
20241118,093300,502470,18550,18550,18550,18550,0
20241118,093200,502470,18550,18550,18550,18550,0
20241118,093100,502470,18550,18550,18550,18550,0
20241118,093000,502470,18550,18550,18550,18550,0
20241118,092900,502470,18550,18550,18550,18550,0
20241118,092800,502470,18550,18550,18550,18550,0
20241118,092700,502470,18550,18550,18550,18550,0
20241118,092600,502470,18550,18550,18550,18550,0
20241118,092500,502470,18550,18550,18550,18550,8
20241118,092400,354070,18540,18540,18540,18540,0
20241118,092300,354070,18540,18540,18540,18540,0
20241118,092200,354070,18540,18540,18540,18540,0
20241118,092100,354070,18540,18540,18540,18540,0
20241118,092000,354070,18540,18540,18540,18540,0
20241118,091900,354070,18540,18540,18540,18540,0
20241118,091800,354070,18540,18540,18540,18540,0
20241118,091700,354070,18540,18540,18540,18540,17
20241118,091600,38890,19440,19440,19440,19440,0
20241118,091500,38890,19440,19440,19440,19440,0
20241118,091400,38890,19440,19440,19440,19440,0
20241118,091300,38890,19440,19440,19440,19440,0
20241118,091200,38890,19440,19440,19440,19440,0
20241118,091100,38890,19440,19440,19440,19440,0
20241118,091000,38890,19440,19440,19440,19440,0
20241118,090900,38890,19440,19440,19440,19440,0
20241118,090800,38890,19440,19440,19440,19440,0
20241118,090700,38890,19440,19440,19440,19440,0
20241118,090600,38890,19440,19450,19450,19440,2
20241118,090500,0,18490,18490,18490,18490,0
20241118,090400,0,18490,18490,18490,18490,0
20241118,090300,0,18490,18490,18490,18490,0
20241118,090200,0,18490,18490,18490,18490,0
20241118,090100,0,18490,18490,18490,18490,0
20241118,090000,0,18490,18490,18490,18490,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 183200 13886370 18320 18320 18320 18320 33
3 20241118 183100 13886370 18320 18320 18320 18320 0
4 20241118 183000 13886370 18320 18320 18320 18320 0
5 20241118 182900 13886370 18320 18320 18320 18320 0
6 20241118 182800 13886370 18320 18320 18320 18320 0
7 20241118 182700 13886370 18320 18320 18320 18320 0
8 20241118 182600 13886370 18320 18320 18320 18320 0
9 20241118 182500 13886370 18320 18320 18320 18320 0
10 20241118 182400 13886370 18320 18320 18320 18320 0
11 20241118 182300 13886370 18320 18320 18320 18320 0
12 20241118 182200 13886370 18320 18320 18320 18320 0
13 20241118 182100 13886370 18320 18320 18320 18320 0
14 20241118 182000 13886370 18320 18320 18320 18320 0
15 20241118 181900 13886370 18320 18320 18320 18320 0
16 20241118 181800 13886370 18320 18320 18320 18320 0
17 20241118 181700 13886370 18320 18320 18320 18320 0
18 20241118 181600 13886370 18320 18320 18320 18320 0
19 20241118 181500 13886370 18320 18320 18320 18320 0
20 20241118 181400 13886370 18320 18320 18320 18320 0
21 20241118 181300 13886370 18320 18320 18320 18320 0
22 20241118 181200 13886370 18320 18320 18320 18320 0
23 20241118 181100 13886370 18320 18320 18320 18320 0
24 20241118 181000 13886370 18320 18320 18320 18320 0
25 20241118 180900 13886370 18320 18320 18320 18320 0
26 20241118 180800 13886370 18320 18320 18320 18320 0
27 20241118 180700 13886370 18320 18320 18320 18320 0
28 20241118 180600 13886370 18320 18320 18320 18320 0
29 20241118 180500 13886370 18320 18320 18320 18320 0
30 20241118 180400 13886370 18320 18320 18320 18320 0
31 20241118 180300 13886370 18320 18320 18320 18320 0
32 20241118 180200 13886370 18320 18320 18320 18320 33
33 20241118 180100 13886370 18320 18320 18320 18320 0
34 20241118 180000 13886370 18320 18320 18320 18320 0
35 20241118 175900 13886370 18320 18320 18320 18320 0
36 20241118 175800 13886370 18320 18320 18320 18320 0
37 20241118 175700 13886370 18320 18320 18320 18320 0
38 20241118 175600 13886370 18320 18320 18320 18320 0
39 20241118 175500 13886370 18320 18320 18320 18320 0
40 20241118 175400 13886370 18320 18320 18320 18320 0
41 20241118 175300 13886370 18320 18320 18320 18320 0
42 20241118 175200 13886370 18320 18320 18320 18320 0
43 20241118 175100 13886370 18320 18320 18320 18320 0
44 20241118 175000 13886370 18320 18320 18320 18320 0
45 20241118 174900 13886370 18320 18320 18320 18320 0
46 20241118 174800 13886370 18320 18320 18320 18320 0
47 20241118 174700 13886370 18320 18320 18320 18320 0
48 20241118 174600 13886370 18320 18320 18320 18320 0
49 20241118 174500 13886370 18320 18320 18320 18320 0
50 20241118 174400 13886370 18320 18320 18320 18320 0
51 20241118 174300 13886370 18320 18320 18320 18320 0
52 20241118 174200 13886370 18320 18320 18320 18320 0
53 20241118 174100 13886370 18320 18320 18320 18320 0
54 20241118 174000 13886370 18320 18320 18320 18320 0
55 20241118 173900 13886370 18320 18320 18320 18320 0
56 20241118 173800 13886370 18320 18320 18320 18320 0
57 20241118 173700 13886370 18320 18320 18320 18320 0
58 20241118 173600 13886370 18320 18320 18320 18320 0
59 20241118 173500 13886370 18320 18320 18320 18320 0
60 20241118 173400 13886370 18320 18320 18320 18320 0
61 20241118 173300 13886370 18320 18320 18320 18320 0
62 20241118 173200 13886370 18320 18320 18320 18320 33
63 20241118 173100 13886370 18320 18320 18320 18320 0
64 20241118 173000 13886370 18320 18320 18320 18320 0
65 20241118 172900 13886370 18320 18320 18320 18320 0
66 20241118 172800 13886370 18320 18320 18320 18320 0
67 20241118 172700 13886370 18320 18320 18320 18320 0
68 20241118 172600 13886370 18320 18320 18320 18320 0
69 20241118 172500 13886370 18320 18320 18320 18320 0
70 20241118 172400 13886370 18320 18320 18320 18320 0
71 20241118 172300 13886370 18320 18320 18320 18320 0
72 20241118 172200 13886370 18320 18320 18320 18320 0
73 20241118 172100 13886370 18320 18320 18320 18320 0
74 20241118 172000 13886370 18320 18320 18320 18320 0
75 20241118 171900 13886370 18320 18320 18320 18320 0
76 20241118 171800 13886370 18320 18320 18320 18320 0
77 20241118 171700 13886370 18320 18320 18320 18320 0
78 20241118 171600 13886370 18320 18320 18320 18320 0
79 20241118 171500 13886370 18320 18320 18320 18320 0
80 20241118 171400 13886370 18320 18320 18320 18320 0
81 20241118 171300 13886370 18320 18320 18320 18320 0
82 20241118 171200 13886370 18320 18320 18320 18320 0
83 20241118 171100 13886370 18320 18320 18320 18320 0
84 20241118 171000 13886370 18320 18320 18320 18320 0
85 20241118 170900 13886370 18320 18320 18320 18320 0
86 20241118 170800 13886370 18320 18320 18320 18320 0
87 20241118 170700 13886370 18320 18320 18320 18320 0
88 20241118 170600 13886370 18320 18320 18320 18320 0
89 20241118 170500 13886370 18320 18320 18320 18320 0
90 20241118 170400 13886370 18320 18320 18320 18320 0
91 20241118 170300 13886370 18320 18320 18320 18320 0
92 20241118 170200 13886370 18320 18320 18320 18320 33
93 20241118 170100 13886370 18320 18320 18320 18320 0
94 20241118 170000 13886370 18320 18320 18320 18320 0
95 20241118 165900 13886370 18320 18320 18320 18320 0
96 20241118 165800 13886370 18320 18320 18320 18320 0
97 20241118 165700 13886370 18320 18320 18320 18320 0
98 20241118 165600 13886370 18320 18320 18320 18320 0
99 20241118 165500 13886370 18320 18320 18320 18320 0
100 20241118 165400 13886370 18320 18320 18320 18320 0
101 20241118 165300 13886370 18320 18320 18320 18320 0
102 20241118 165200 13886370 18320 18320 18320 18320 0
103 20241118 165100 13886370 18320 18320 18320 18320 0
104 20241118 165000 13886370 18320 18320 18320 18320 0
105 20241118 164900 13886370 18320 18320 18320 18320 0
106 20241118 164800 13886370 18320 18320 18320 18320 0
107 20241118 164700 13886370 18320 18320 18320 18320 0
108 20241118 164600 13886370 18320 18320 18320 18320 0
109 20241118 164500 13886370 18320 18320 18320 18320 0
110 20241118 164400 13886370 18320 18320 18320 18320 0
111 20241118 164300 13886370 18320 18320 18320 18320 0
112 20241118 164200 13886370 18320 18320 18320 18320 0
113 20241118 164100 13886370 18320 18320 18320 18320 0
114 20241118 164000 13886370 18320 18320 18320 18320 0
115 20241118 163900 13886370 18320 18320 18320 18320 0
116 20241118 163800 13886370 18320 18320 18320 18320 0
117 20241118 163700 13886370 18320 18320 18320 18320 0
118 20241118 163600 13886370 18320 18320 18320 18320 0
119 20241118 163500 13886370 18320 18320 18320 18320 0
120 20241118 163400 13886370 18320 18320 18320 18320 0
121 20241118 163300 13886370 18320 18320 18320 18320 0
122 20241118 163200 13886370 18320 18320 18320 18320 33
123 20241118 163100 13886370 18320 18320 18320 18320 0
124 20241118 163000 13886370 18320 18320 18320 18320 0
125 20241118 162900 13886370 18320 18320 18320 18320 0
126 20241118 162800 13886370 18320 18320 18320 18320 0
127 20241118 162700 13886370 18320 18320 18320 18320 0
128 20241118 162600 13886370 18320 18320 18320 18320 0
129 20241118 162500 13886370 18320 18320 18320 18320 0
130 20241118 162400 13886370 18320 18320 18320 18320 0
131 20241118 162300 13886370 18320 18320 18320 18320 0
132 20241118 162200 13886370 18320 18320 18320 18320 0
133 20241118 162100 13886370 18320 18320 18320 18320 0
134 20241118 162000 13886370 18320 18320 18320 18320 0
135 20241118 161900 13886370 18320 18320 18320 18320 0
136 20241118 161800 13886370 18320 18320 18320 18320 0
137 20241118 161700 13886370 18320 18320 18320 18320 0
138 20241118 161600 13886370 18320 18320 18320 18320 0
139 20241118 161500 13886370 18320 18320 18320 18320 0
140 20241118 161400 13886370 18320 18320 18320 18320 0
141 20241118 161300 13886370 18320 18320 18320 18320 0
142 20241118 161200 13886370 18320 18320 18320 18320 0
143 20241118 161100 13886370 18320 18320 18320 18320 0
144 20241118 161000 13886370 18320 18320 18320 18320 0
145 20241118 160900 13886370 18320 18320 18320 18320 0
146 20241118 160800 13886370 18320 18320 18320 18320 0
147 20241118 160700 13886370 18320 18320 18320 18320 0
148 20241118 160600 13886370 18320 18320 18320 18320 0
149 20241118 160500 13886370 18320 18320 18320 18320 0
150 20241118 160400 13886370 18320 18320 18320 18320 0
151 20241118 160300 13886370 18320 18320 18320 18320 0
152 20241118 160200 13886370 18320 18320 18320 18320 33
153 20241118 160100 13886370 18320 18320 18320 18320 0
154 20241118 160000 13886370 18320 18320 18320 18320 0
155 20241118 155900 13886370 18320 18320 18320 18320 0
156 20241118 155800 13886370 18320 18320 18320 18320 0
157 20241118 155700 13886370 18320 18320 18320 18320 0
158 20241118 155600 13886370 18320 18320 18320 18320 0
159 20241118 155500 13886370 18320 18320 18320 18320 0
160 20241118 155400 13886370 18320 18320 18320 18320 0
161 20241118 155300 13886370 18320 18320 18320 18320 0
162 20241118 155200 13886370 18320 18320 18320 18320 0
163 20241118 155100 13886370 18320 18320 18320 18320 0
164 20241118 155000 13886370 18320 18320 18320 18320 0
165 20241118 154900 13886370 18320 18320 18320 18320 0
166 20241118 154800 13886370 18320 18320 18320 18320 0
167 20241118 154700 13886370 18320 18320 18320 18320 0
168 20241118 154600 13886370 18320 18320 18320 18320 0
169 20241118 154500 13886370 18320 18320 18320 18320 0
170 20241118 154400 13886370 18320 18320 18320 18320 0
171 20241118 154300 13886370 18320 18320 18320 18320 0
172 20241118 154200 13886370 18320 18320 18320 18320 0
173 20241118 154100 13886370 18320 18320 18320 18320 0
174 20241118 154000 13886370 18320 18320 18320 18320 0
175 20241118 153900 13886370 18320 18320 18320 18320 0
176 20241118 153800 13886370 18320 18320 18320 18320 0
177 20241118 153700 13886370 18320 18320 18320 18320 0
178 20241118 153600 13886370 18320 18320 18320 18320 0
179 20241118 153500 13886370 18320 18320 18320 18320 0
180 20241118 153400 13886370 18320 18320 18320 18320 0
181 20241118 153300 13886370 18320 18320 18320 18320 0
182 20241118 153200 13886370 18320 18320 18320 18320 33
183 20241118 153100 13886370 18320 18320 18320 18320 0
184 20241118 153000 13886370 18320 18320 18320 18320 33
185 20241118 152900 13281810 18320 18320 18320 18320 0
186 20241118 152800 13281810 18320 18320 18320 18320 0
187 20241118 152700 13281810 18320 18320 18320 18320 0
188 20241118 152600 13281810 18320 18320 18320 18320 0
189 20241118 152500 13281810 18320 18320 18320 18320 0
190 20241118 152400 13281810 18320 18320 18320 18320 0
191 20241118 152300 13281810 18320 18320 18320 18320 0
192 20241118 152200 13281810 18320 18320 18320 18320 0
193 20241118 152100 13281810 18320 18320 18320 18320 0
194 20241118 152000 13281810 18320 18320 18320 18320 0
195 20241118 151900 13281810 18320 18320 18320 18320 0
196 20241118 151800 13281810 18320 18320 18320 18320 0
197 20241118 151700 13281810 18320 18320 18320 18320 0
198 20241118 151600 13281810 18320 18320 18320 18320 0
199 20241118 151500 13281810 18320 18320 18320 18320 0
200 20241118 151400 13281810 18320 18320 18320 18320 5
201 20241118 151300 13190210 18310 18310 18310 18310 0
202 20241118 151200 13190210 18310 18310 18310 18310 0
203 20241118 151100 13190210 18310 18310 18310 18310 0
204 20241118 151000 13190210 18310 18310 18310 18310 1
205 20241118 150900 13171900 18490 18490 18490 18490 0
206 20241118 150800 13171900 18490 18490 18490 18490 0
207 20241118 150700 13171900 18490 18490 18490 18490 0
208 20241118 150600 13171900 18490 18490 18490 18490 0
209 20241118 150500 13171900 18490 18490 18490 18490 0
210 20241118 150400 13171900 18490 18490 18490 18490 0
211 20241118 150300 13171900 18490 18490 18490 18490 0
212 20241118 150200 13171900 18490 18490 18490 18490 0
213 20241118 150100 13171900 18490 18490 18490 18490 0
214 20241118 150000 13171900 18490 18490 18490 18490 0
215 20241118 145900 13171900 18490 18490 18490 18490 0
216 20241118 145800 13171900 18490 18490 18490 18490 0
217 20241118 145700 13171900 18490 18490 18490 18490 0
218 20241118 145600 13171900 18490 18490 18490 18490 0
219 20241118 145500 13171900 18490 18490 18490 18490 0
220 20241118 145400 13171900 18490 18490 18490 18490 61
221 20241118 145300 12044010 18610 18610 18610 18610 0
222 20241118 145200 12044010 18610 18610 18610 18610 0
223 20241118 145100 12044010 18610 18610 18610 18610 0
224 20241118 145000 12044010 18610 18610 18610 18610 0
225 20241118 144900 12044010 18610 18610 18610 18610 0
226 20241118 144800 12044010 18610 18610 18610 18610 0
227 20241118 144700 12044010 18610 18610 18610 18610 0
228 20241118 144600 12044010 18610 18610 18610 18610 0
229 20241118 144500 12044010 18610 18610 18610 18610 0
230 20241118 144400 12044010 18610 18610 18610 18610 0
231 20241118 144300 12044010 18610 18610 18610 18610 0
232 20241118 144200 12044010 18610 18610 18610 18610 0
233 20241118 144100 12044010 18610 18610 18610 18610 0
234 20241118 144000 12044010 18610 18610 18610 18610 0
235 20241118 143900 12044010 18610 18610 18610 18610 0
236 20241118 143800 12044010 18610 18610 18610 18610 0
237 20241118 143700 12044010 18610 18610 18610 18610 0
238 20241118 143600 12044010 18610 18610 18610 18610 0
239 20241118 143500 12044010 18610 18610 18610 18610 0
240 20241118 143400 12044010 18610 18610 18610 18610 0
241 20241118 143300 12044010 18610 18610 18610 18610 0
242 20241118 143200 12044010 18610 18610 18610 18610 0
243 20241118 143100 12044010 18610 18610 18610 18610 0
244 20241118 143000 12044010 18610 18610 18610 18610 0
245 20241118 142900 12044010 18610 18610 18610 18610 1
246 20241118 142800 12025400 18320 18320 18320 18320 0
247 20241118 142700 12025400 18320 18320 18320 18320 0
248 20241118 142600 12025400 18320 18320 18320 18320 1
249 20241118 142500 12007080 18320 18340 18340 18320 19
250 20241118 142400 11658950 18630 18630 18630 18630 0
251 20241118 142300 11658950 18630 18630 18630 18630 0
252 20241118 142200 11658950 18630 18630 18630 18630 0
253 20241118 142100 11658950 18630 18630 18630 18630 0
254 20241118 142000 11658950 18630 18630 18630 18630 0
255 20241118 141900 11658950 18630 18630 18630 18630 0
256 20241118 141800 11658950 18630 18630 18630 18630 0
257 20241118 141700 11658950 18630 18630 18630 18630 0
258 20241118 141600 11658950 18630 18630 18630 18630 0
259 20241118 141500 11658950 18630 18630 18630 18630 0
260 20241118 141400 11658950 18630 18630 18630 18630 0
261 20241118 141300 11658950 18630 18630 18630 18630 0
262 20241118 141200 11658950 18630 18630 18630 18630 0
263 20241118 141100 11658950 18630 18630 18630 18630 0
264 20241118 141000 11658950 18630 18630 18630 18630 0
265 20241118 140900 11658950 18630 18630 18630 18630 0
266 20241118 140800 11658950 18630 18630 18630 18630 0
267 20241118 140700 11658950 18630 18630 18630 18630 0
268 20241118 140600 11658950 18630 18630 18630 18630 0
269 20241118 140500 11658950 18630 18630 18630 18630 0
270 20241118 140400 11658950 18630 18630 18630 18630 0
271 20241118 140300 11658950 18630 18630 18630 18630 0
272 20241118 140200 11658950 18630 18630 18630 18630 0
273 20241118 140100 11658950 18630 18630 18630 18630 0
274 20241118 140000 11658950 18630 18630 18630 18630 0
275 20241118 135900 11658950 18630 18630 18630 18630 0
276 20241118 135800 11658950 18630 18630 18630 18630 0
277 20241118 135700 11658950 18630 18630 18630 18630 0
278 20241118 135600 11658950 18630 18630 18630 18630 1
279 20241118 135500 11640320 18490 18490 18490 18490 13
280 20241118 135400 11399950 18490 18490 18490 18490 0
281 20241118 135300 11399950 18490 18630 18630 18490 23
282 20241118 135200 10971880 18490 18490 18490 18490 0
283 20241118 135100 10971880 18490 18490 18490 18490 0
284 20241118 135000 10971880 18490 18480 18490 18480 335
285 20241118 134900 4778100 18480 18480 18480 18480 21
286 20241118 134800 4390020 18480 18480 18480 18480 27
287 20241118 134700 3891060 18490 18490 18490 18490 0
288 20241118 134600 3891060 18490 18490 18490 18490 0
289 20241118 134500 3891060 18490 18490 18490 18490 0
290 20241118 134400 3891060 18490 18490 18490 18490 0
291 20241118 134300 3891060 18490 18490 18490 18490 0
292 20241118 134200 3891060 18490 18490 18490 18490 0
293 20241118 134100 3891060 18490 18490 18490 18490 0
294 20241118 134000 3891060 18490 18490 18490 18490 0
295 20241118 133900 3891060 18490 18490 18490 18490 0
296 20241118 133800 3891060 18490 18490 18490 18490 0
297 20241118 133700 3891060 18490 18490 18490 18490 0
298 20241118 133600 3891060 18490 18490 18490 18490 0
299 20241118 133500 3891060 18490 18490 18490 18490 0
300 20241118 133400 3891060 18490 18490 18490 18490 0
301 20241118 133300 3891060 18490 18490 18490 18490 0
302 20241118 133200 3891060 18490 18490 18490 18490 0
303 20241118 133100 3891060 18490 18490 18490 18490 0
304 20241118 133000 3891060 18490 18490 18490 18490 0
305 20241118 132900 3891060 18490 18490 18490 18490 0
306 20241118 132800 3891060 18490 18490 18490 18490 0
307 20241118 132700 3891060 18490 18490 18490 18490 0
308 20241118 132600 3891060 18490 18490 18490 18490 0
309 20241118 132500 3891060 18490 18490 18490 18490 0
310 20241118 132400 3891060 18490 18490 18490 18490 0
311 20241118 132300 3891060 18490 18490 18490 18490 0
312 20241118 132200 3891060 18490 18490 18490 18490 0
313 20241118 132100 3891060 18490 18490 18490 18490 0
314 20241118 132000 3891060 18490 18490 18490 18490 0
315 20241118 131900 3891060 18490 18490 18490 18490 0
316 20241118 131800 3891060 18490 18490 18490 18490 0
317 20241118 131700 3891060 18490 18490 18490 18490 0
318 20241118 131600 3891060 18490 18490 18490 18490 0
319 20241118 131500 3891060 18490 18490 18490 18490 0
320 20241118 131400 3891060 18490 18490 18490 18490 0
321 20241118 131300 3891060 18490 18490 18490 18490 0
322 20241118 131200 3891060 18490 18490 18490 18490 0
323 20241118 131100 3891060 18490 18490 18490 18490 0
324 20241118 131000 3891060 18490 18490 18490 18490 0
325 20241118 130900 3891060 18490 18490 18490 18490 0
326 20241118 130800 3891060 18490 18490 18490 18490 0
327 20241118 130700 3891060 18490 18490 18490 18490 0
328 20241118 130600 3891060 18490 18490 18490 18490 0
329 20241118 130500 3891060 18490 18490 18490 18490 0
330 20241118 130400 3891060 18490 18490 18490 18490 0
331 20241118 130300 3891060 18490 18490 18490 18490 0
332 20241118 130200 3891060 18490 18490 18490 18490 7
333 20241118 130100 3761630 18490 18490 18490 18490 0
334 20241118 130000 3761630 18490 18490 18490 18490 10
335 20241118 125900 3576730 18490 18490 18490 18490 0
336 20241118 125800 3576730 18490 18490 18490 18490 0
337 20241118 125700 3576730 18490 18490 18490 18490 0
338 20241118 125600 3576730 18490 18490 18490 18490 0
339 20241118 125500 3576730 18490 18490 18490 18490 0
340 20241118 125400 3576730 18490 18490 18490 18490 0
341 20241118 125300 3576730 18490 18490 18490 18490 0
342 20241118 125200 3576730 18490 18490 18490 18490 0
343 20241118 125100 3576730 18490 18490 18490 18490 0
344 20241118 125000 3576730 18490 18490 18490 18490 0
345 20241118 124900 3576730 18490 18490 18490 18490 0
346 20241118 124800 3576730 18490 18490 18490 18490 0
347 20241118 124700 3576730 18490 18490 18490 18490 0
348 20241118 124600 3576730 18490 18490 18490 18490 0
349 20241118 124500 3576730 18490 18490 18490 18490 0
350 20241118 124400 3576730 18490 18490 18490 18490 0
351 20241118 124300 3576730 18490 18490 18490 18490 0
352 20241118 124200 3576730 18490 18490 18490 18490 0
353 20241118 124100 3576730 18490 18490 18490 18490 0
354 20241118 124000 3576730 18490 18490 18490 18490 0
355 20241118 123900 3576730 18490 18490 18490 18490 0
356 20241118 123800 3576730 18490 18490 18490 18490 0
357 20241118 123700 3576730 18490 18490 18490 18490 0
358 20241118 123600 3576730 18490 18490 18490 18490 0
359 20241118 123500 3576730 18490 18490 18490 18490 0
360 20241118 123400 3576730 18490 18490 18490 18490 0
361 20241118 123300 3576730 18490 18490 18490 18490 0
362 20241118 123200 3576730 18490 18490 18490 18490 0
363 20241118 123100 3576730 18490 18490 18490 18490 0
364 20241118 123000 3576730 18490 18490 18490 18490 0
365 20241118 122900 3576730 18490 18490 18490 18490 0
366 20241118 122800 3576730 18490 18490 18490 18490 6
367 20241118 122700 3465790 18490 18490 18490 18490 0
368 20241118 122600 3465790 18490 18490 18490 18490 0
369 20241118 122500 3465790 18490 18490 18490 18490 0
370 20241118 122400 3465790 18490 18490 18490 18490 0
371 20241118 122300 3465790 18490 18490 18490 18490 0
372 20241118 122200 3465790 18490 18490 18490 18490 0
373 20241118 122100 3465790 18490 18490 18490 18490 0
374 20241118 122000 3465790 18490 18490 18490 18490 0
375 20241118 121900 3465790 18490 18490 18490 18490 0
376 20241118 121800 3465790 18490 18490 18490 18490 0
377 20241118 121700 3465790 18490 18490 18490 18490 0
378 20241118 121600 3465790 18490 18490 18490 18490 0
379 20241118 121500 3465790 18490 18490 18490 18490 0
380 20241118 121400 3465790 18490 18490 18490 18490 0
381 20241118 121300 3465790 18490 18490 18490 18490 0
382 20241118 121200 3465790 18490 18490 18490 18490 0
383 20241118 121100 3465790 18490 18490 18490 18490 0
384 20241118 121000 3465790 18490 18490 18490 18490 0
385 20241118 120900 3465790 18490 18490 18490 18490 0
386 20241118 120800 3465790 18490 18490 18490 18490 0
387 20241118 120700 3465790 18490 18490 18490 18490 0
388 20241118 120600 3465790 18490 18490 18490 18490 0
389 20241118 120500 3465790 18490 18490 18490 18490 0
390 20241118 120400 3465790 18490 18490 18490 18490 0
391 20241118 120300 3465790 18490 18490 18490 18490 0
392 20241118 120200 3465790 18490 18490 18490 18490 0
393 20241118 120100 3465790 18490 18490 18490 18490 0
394 20241118 120000 3465790 18490 18490 18490 18490 0
395 20241118 115900 3465790 18490 18490 18490 18490 0
396 20241118 115800 3465790 18490 18490 18490 18490 0
397 20241118 115700 3465790 18490 18490 18490 18490 0
398 20241118 115600 3465790 18490 18490 18490 18490 0
399 20241118 115500 3465790 18490 18490 18490 18490 0
400 20241118 115400 3465790 18490 18490 18490 18490 0
401 20241118 115300 3465790 18490 18490 18490 18490 0
402 20241118 115200 3465790 18490 18490 18490 18490 0
403 20241118 115100 3465790 18490 18490 18490 18490 0
404 20241118 115000 3465790 18490 18490 18490 18490 0
405 20241118 114900 3465790 18490 18490 18490 18490 0
406 20241118 114800 3465790 18490 18490 18490 18490 0
407 20241118 114700 3465790 18490 18490 18490 18490 0
408 20241118 114600 3465790 18490 18490 18490 18490 0
409 20241118 114500 3465790 18490 18490 18490 18490 0
410 20241118 114400 3465790 18490 18490 18490 18490 0
411 20241118 114300 3465790 18490 18490 18490 18490 0
412 20241118 114200 3465790 18490 18490 18490 18490 0
413 20241118 114100 3465790 18490 18490 18490 18490 0
414 20241118 114000 3465790 18490 18490 18490 18490 0
415 20241118 113900 3465790 18490 18490 18490 18490 1
416 20241118 113800 3447300 18210 18210 18210 18210 0
417 20241118 113700 3447300 18210 18210 18210 18210 0
418 20241118 113600 3447300 18210 18210 18210 18210 0
419 20241118 113500 3447300 18210 18210 18210 18210 0
420 20241118 113400 3447300 18210 18210 18210 18210 0
421 20241118 113300 3447300 18210 18210 18210 18210 0
422 20241118 113200 3447300 18210 18210 18210 18210 0
423 20241118 113100 3447300 18210 18210 18210 18210 0
424 20241118 113000 3447300 18210 18220 18220 18210 26
425 20241118 112900 2973690 18210 18210 18210 18210 0
426 20241118 112800 2973690 18210 18210 18210 18210 0
427 20241118 112700 2973690 18210 18210 18210 18210 0
428 20241118 112600 2973690 18210 18210 18210 18210 0
429 20241118 112500 2973690 18210 18210 18210 18210 0
430 20241118 112400 2973690 18210 18210 18210 18210 0
431 20241118 112300 2973690 18210 18540 18540 18210 131
432 20241118 112200 578130 18720 18720 18720 18720 0
433 20241118 112100 578130 18720 18720 18720 18720 0
434 20241118 112000 578130 18720 18720 18720 18720 0
435 20241118 111900 578130 18720 18720 18720 18720 0
436 20241118 111800 578130 18720 18720 18720 18720 0
437 20241118 111700 578130 18720 18720 18720 18720 0
438 20241118 111600 578130 18720 18720 18720 18720 0
439 20241118 111500 578130 18720 18720 18720 18720 0
440 20241118 111400 578130 18720 18720 18720 18720 0
441 20241118 111300 578130 18720 18720 18720 18720 1
442 20241118 111200 559410 18980 18980 18980 18980 0
443 20241118 111100 559410 18980 18980 18980 18980 0
444 20241118 111000 559410 18980 18980 18980 18980 0
445 20241118 110900 559410 18980 18980 18980 18980 0
446 20241118 110800 559410 18980 18980 18980 18980 0
447 20241118 110700 559410 18980 18980 18980 18980 0
448 20241118 110600 559410 18980 18980 18980 18980 0
449 20241118 110500 559410 18980 18980 18980 18980 0
450 20241118 110400 559410 18980 18980 18980 18980 0
451 20241118 110300 559410 18980 18980 18980 18980 0
452 20241118 110200 559410 18980 18980 18980 18980 0
453 20241118 110100 559410 18980 18980 18980 18980 0
454 20241118 110000 559410 18980 18980 18980 18980 0
455 20241118 105900 559410 18980 18980 18980 18980 0
456 20241118 105800 559410 18980 18980 18980 18980 0
457 20241118 105700 559410 18980 18980 18980 18980 0
458 20241118 105600 559410 18980 18980 18980 18980 0
459 20241118 105500 559410 18980 18980 18980 18980 0
460 20241118 105400 559410 18980 18980 18980 18980 0
461 20241118 105300 559410 18980 18980 18980 18980 0
462 20241118 105200 559410 18980 18980 18980 18980 0
463 20241118 105100 559410 18980 18980 18980 18980 0
464 20241118 105000 559410 18980 18980 18980 18980 0
465 20241118 104900 559410 18980 18980 18980 18980 0
466 20241118 104800 559410 18980 18980 18980 18980 0
467 20241118 104700 559410 18980 18980 18980 18980 0
468 20241118 104600 559410 18980 18980 18980 18980 0
469 20241118 104500 559410 18980 18980 18980 18980 0
470 20241118 104400 559410 18980 18980 18980 18980 0
471 20241118 104300 559410 18980 18980 18980 18980 0
472 20241118 104200 559410 18980 18980 18980 18980 0
473 20241118 104100 559410 18980 18980 18980 18980 0
474 20241118 104000 559410 18980 18980 18980 18980 0
475 20241118 103900 559410 18980 18980 18980 18980 0
476 20241118 103800 559410 18980 18980 18980 18980 0
477 20241118 103700 559410 18980 18980 18980 18980 0
478 20241118 103600 559410 18980 18980 18980 18980 0
479 20241118 103500 559410 18980 18980 18980 18980 0
480 20241118 103400 559410 18980 18980 18980 18980 0
481 20241118 103300 559410 18980 18980 18980 18980 0
482 20241118 103200 559410 18980 18980 18980 18980 0
483 20241118 103100 559410 18980 18980 18980 18980 0
484 20241118 103000 559410 18980 18980 18980 18980 0
485 20241118 102900 559410 18980 18980 18980 18980 0
486 20241118 102800 559410 18980 18980 18980 18980 0
487 20241118 102700 559410 18980 18980 18980 18980 0
488 20241118 102600 559410 18980 18980 18980 18980 0
489 20241118 102500 559410 18980 18980 18980 18980 0
490 20241118 102400 559410 18980 18980 18980 18980 0
491 20241118 102300 559410 18980 18980 18980 18980 0
492 20241118 102200 559410 18980 18980 18980 18980 0
493 20241118 102100 559410 18980 18980 18980 18980 0
494 20241118 102000 559410 18980 18980 18980 18980 0
495 20241118 101900 559410 18980 18980 18980 18980 0
496 20241118 101800 559410 18980 18980 18980 18980 0
497 20241118 101700 559410 18980 18980 18980 18980 0
498 20241118 101600 559410 18980 18980 18980 18980 0
499 20241118 101500 559410 18980 18980 18980 18980 0
500 20241118 101400 559410 18980 18980 18980 18980 0
501 20241118 101300 559410 18980 18980 18980 18980 0
502 20241118 101200 559410 18980 18980 18980 18980 0
503 20241118 101100 559410 18980 18980 18980 18980 0
504 20241118 101000 559410 18980 18980 18980 18980 0
505 20241118 100900 559410 18980 18980 18980 18980 0
506 20241118 100800 559410 18980 18980 18980 18980 0
507 20241118 100700 559410 18980 18980 18980 18980 0
508 20241118 100600 559410 18980 18980 18980 18980 0
509 20241118 100500 559410 18980 18980 18980 18980 0
510 20241118 100400 559410 18980 18980 18980 18980 0
511 20241118 100300 559410 18980 18980 18980 18980 0
512 20241118 100200 559410 18980 18980 18980 18980 0
513 20241118 100100 559410 18980 18980 18980 18980 0
514 20241118 100000 559410 18980 18980 18980 18980 1
515 20241118 095900 540430 18980 18980 18980 18980 0
516 20241118 095800 540430 18980 18980 18980 18980 0
517 20241118 095700 540430 18980 18980 18980 18980 0
518 20241118 095600 540430 18980 18980 18980 18980 0
519 20241118 095500 540430 18980 18980 18980 18980 0
520 20241118 095400 540430 18980 18980 18980 18980 0
521 20241118 095300 540430 18980 18980 18980 18980 0
522 20241118 095200 540430 18980 18980 18980 18980 0
523 20241118 095100 540430 18980 18980 18980 18980 0
524 20241118 095000 540430 18980 18980 18980 18980 1
525 20241118 094900 521450 18980 18980 18980 18980 0
526 20241118 094800 521450 18980 18980 18980 18980 0
527 20241118 094700 521450 18980 18980 18980 18980 0
528 20241118 094600 521450 18980 18980 18980 18980 0
529 20241118 094500 521450 18980 18980 18980 18980 0
530 20241118 094400 521450 18980 18980 18980 18980 0
531 20241118 094300 521450 18980 18980 18980 18980 0
532 20241118 094200 521450 18980 18980 18980 18980 0
533 20241118 094100 521450 18980 18980 18980 18980 0
534 20241118 094000 521450 18980 18980 18980 18980 0
535 20241118 093900 521450 18980 18980 18980 18980 0
536 20241118 093800 521450 18980 18980 18980 18980 0
537 20241118 093700 521450 18980 18980 18980 18980 1
538 20241118 093600 502470 18550 18550 18550 18550 0
539 20241118 093500 502470 18550 18550 18550 18550 0
540 20241118 093400 502470 18550 18550 18550 18550 0
541 20241118 093300 502470 18550 18550 18550 18550 0
542 20241118 093200 502470 18550 18550 18550 18550 0
543 20241118 093100 502470 18550 18550 18550 18550 0
544 20241118 093000 502470 18550 18550 18550 18550 0
545 20241118 092900 502470 18550 18550 18550 18550 0
546 20241118 092800 502470 18550 18550 18550 18550 0
547 20241118 092700 502470 18550 18550 18550 18550 0
548 20241118 092600 502470 18550 18550 18550 18550 0
549 20241118 092500 502470 18550 18550 18550 18550 8
550 20241118 092400 354070 18540 18540 18540 18540 0
551 20241118 092300 354070 18540 18540 18540 18540 0
552 20241118 092200 354070 18540 18540 18540 18540 0
553 20241118 092100 354070 18540 18540 18540 18540 0
554 20241118 092000 354070 18540 18540 18540 18540 0
555 20241118 091900 354070 18540 18540 18540 18540 0
556 20241118 091800 354070 18540 18540 18540 18540 0
557 20241118 091700 354070 18540 18540 18540 18540 17
558 20241118 091600 38890 19440 19440 19440 19440 0
559 20241118 091500 38890 19440 19440 19440 19440 0
560 20241118 091400 38890 19440 19440 19440 19440 0
561 20241118 091300 38890 19440 19440 19440 19440 0
562 20241118 091200 38890 19440 19440 19440 19440 0
563 20241118 091100 38890 19440 19440 19440 19440 0
564 20241118 091000 38890 19440 19440 19440 19440 0
565 20241118 090900 38890 19440 19440 19440 19440 0
566 20241118 090800 38890 19440 19440 19440 19440 0
567 20241118 090700 38890 19440 19440 19440 19440 0
568 20241118 090600 38890 19440 19450 19450 19440 2
569 20241118 090500 0 18490 18490 18490 18490 0
570 20241118 090400 0 18490 18490 18490 18490 0
571 20241118 090300 0 18490 18490 18490 18490 0
572 20241118 090200 0 18490 18490 18490 18490 0
573 20241118 090100 0 18490 18490 18490 18490 0
574 20241118 090000 0 18490 18490 18490 18490 0