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

579
002390/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,183700,494561660,12800,12800,12800,12800,2185
20241118,183600,494561660,12800,12800,12800,12800,0
20241118,183500,494561660,12800,12800,12800,12800,0
20241118,183400,494561660,12800,12800,12800,12800,0
20241118,183300,494561660,12800,12800,12800,12800,0
20241118,183200,494561660,12800,12800,12800,12800,0
20241118,183100,494561660,12800,12800,12800,12800,0
20241118,183000,494561660,12800,12800,12800,12800,0
20241118,182900,494561660,12800,12800,12800,12800,0
20241118,182800,494561660,12800,12800,12800,12800,0
20241118,182700,494561660,12800,12800,12800,12800,0
20241118,182600,494561660,12800,12800,12800,12800,0
20241118,182500,494561660,12800,12800,12800,12800,0
20241118,182400,494561660,12800,12800,12800,12800,0
20241118,182300,494561660,12800,12800,12800,12800,0
20241118,182200,494561660,12800,12800,12800,12800,0
20241118,182100,494561660,12800,12800,12800,12800,0
20241118,182000,494561660,12800,12800,12800,12800,0
20241118,181900,494561660,12800,12800,12800,12800,0
20241118,181800,494561660,12800,12800,12800,12800,0
20241118,181700,494561660,12800,12800,12800,12800,0
20241118,181600,494561660,12800,12800,12800,12800,0
20241118,181500,494561660,12800,12800,12800,12800,0
20241118,181400,494561660,12800,12800,12800,12800,0
20241118,181300,494561660,12800,12800,12800,12800,0
20241118,181200,494561660,12800,12800,12800,12800,0
20241118,181100,494561660,12800,12800,12800,12800,0
20241118,181000,494561660,12800,12800,12800,12800,0
20241118,180900,494561660,12800,12800,12800,12800,0
20241118,180800,494561660,12800,12800,12800,12800,0
20241118,180700,494561660,12800,12800,12800,12800,2185
20241118,180600,494561660,12800,12800,12800,12800,0
20241118,180500,494561660,12800,12800,12800,12800,0
20241118,180400,494561660,12800,12800,12800,12800,0
20241118,180300,494561660,12800,12800,12800,12800,0
20241118,180200,494561660,12800,12800,12800,12800,0
20241118,180100,494561660,12800,12800,12800,12800,0
20241118,180000,494561660,12800,12800,12800,12800,0
20241118,175900,494561660,12800,12800,12800,12800,0
20241118,175800,494561660,12800,12800,12800,12800,0
20241118,175700,494561660,12800,12800,12800,12800,0
20241118,175600,494561660,12800,12800,12800,12800,0
20241118,175500,494561660,12800,12800,12800,12800,0
20241118,175400,494561660,12800,12800,12800,12800,0
20241118,175300,494561660,12800,12800,12800,12800,0
20241118,175200,494561660,12800,12800,12800,12800,0
20241118,175100,494561660,12800,12800,12800,12800,0
20241118,175000,494561660,12800,12800,12800,12800,0
20241118,174900,494561660,12800,12800,12800,12800,0
20241118,174800,494561660,12800,12800,12800,12800,0
20241118,174700,494561660,12800,12800,12800,12800,0
20241118,174600,494561660,12800,12800,12800,12800,0
20241118,174500,494561660,12800,12800,12800,12800,0
20241118,174400,494561660,12800,12800,12800,12800,0
20241118,174300,494561660,12800,12800,12800,12800,0
20241118,174200,494561660,12800,12800,12800,12800,0
20241118,174100,494561660,12800,12800,12800,12800,0
20241118,174000,494561660,12800,12800,12800,12800,0
20241118,173900,494561660,12800,12800,12800,12800,0
20241118,173800,494561660,12800,12800,12800,12800,0
20241118,173700,494561660,12800,12800,12800,12800,2185
20241118,173600,494561660,12800,12800,12800,12800,0
20241118,173500,494561660,12800,12800,12800,12800,0
20241118,173400,494561660,12800,12800,12800,12800,0
20241118,173300,494561660,12800,12800,12800,12800,0
20241118,173200,494561660,12800,12800,12800,12800,0
20241118,173100,494561660,12800,12800,12800,12800,0
20241118,173000,494561660,12800,12800,12800,12800,0
20241118,172900,494561660,12800,12800,12800,12800,0
20241118,172800,494561660,12800,12800,12800,12800,0
20241118,172700,494561660,12800,12800,12800,12800,0
20241118,172600,494561660,12800,12800,12800,12800,0
20241118,172500,494561660,12800,12800,12800,12800,0
20241118,172400,494561660,12800,12800,12800,12800,0
20241118,172300,494561660,12800,12800,12800,12800,0
20241118,172200,494561660,12800,12800,12800,12800,0
20241118,172100,494561660,12800,12800,12800,12800,0
20241118,172000,494561660,12800,12800,12800,12800,0
20241118,171900,494561660,12800,12800,12800,12800,0
20241118,171800,494561660,12800,12800,12800,12800,0
20241118,171700,494561660,12800,12800,12800,12800,0
20241118,171600,494561660,12800,12800,12800,12800,0
20241118,171500,494561660,12800,12800,12800,12800,0
20241118,171400,494561660,12800,12800,12800,12800,0
20241118,171300,494561660,12800,12800,12800,12800,0
20241118,171200,494561660,12800,12800,12800,12800,0
20241118,171100,494561660,12800,12800,12800,12800,0
20241118,171000,494561660,12800,12800,12800,12800,0
20241118,170900,494561660,12800,12800,12800,12800,0
20241118,170800,494561660,12800,12800,12800,12800,0
20241118,170700,494561660,12800,12800,12800,12800,2185
20241118,170600,494561660,12800,12800,12800,12800,0
20241118,170500,494561660,12800,12800,12800,12800,0
20241118,170400,494561660,12800,12800,12800,12800,0
20241118,170300,494561660,12800,12800,12800,12800,0
20241118,170200,494561660,12800,12800,12800,12800,0
20241118,170100,494561660,12800,12800,12800,12800,0
20241118,170000,494561660,12800,12800,12800,12800,0
20241118,165900,494561660,12800,12800,12800,12800,0
20241118,165800,494561660,12800,12800,12800,12800,0
20241118,165700,494561660,12800,12800,12800,12800,0
20241118,165600,494561660,12800,12800,12800,12800,0
20241118,165500,494561660,12800,12800,12800,12800,0
20241118,165400,494561660,12800,12800,12800,12800,0
20241118,165300,494561660,12800,12800,12800,12800,0
20241118,165200,494561660,12800,12800,12800,12800,0
20241118,165100,494561660,12800,12800,12800,12800,0
20241118,165000,494561660,12800,12800,12800,12800,0
20241118,164900,494561660,12800,12800,12800,12800,0
20241118,164800,494561660,12800,12800,12800,12800,0
20241118,164700,494561660,12800,12800,12800,12800,0
20241118,164600,494561660,12800,12800,12800,12800,0
20241118,164500,494561660,12800,12800,12800,12800,0
20241118,164400,494561660,12800,12800,12800,12800,0
20241118,164300,494561660,12800,12800,12800,12800,0
20241118,164200,494561660,12800,12800,12800,12800,0
20241118,164100,494561660,12800,12800,12800,12800,0
20241118,164000,494561660,12800,12800,12800,12800,0
20241118,163900,494561660,12800,12800,12800,12800,0
20241118,163800,494561660,12800,12800,12800,12800,0
20241118,163700,494561660,12800,12800,12800,12800,2185
20241118,163600,494561660,12800,12800,12800,12800,0
20241118,163500,494561660,12800,12800,12800,12800,0
20241118,163400,494561660,12800,12800,12800,12800,0
20241118,163300,494561660,12800,12800,12800,12800,0
20241118,163200,494561660,12800,12800,12800,12800,0
20241118,163100,494561660,12800,12800,12800,12800,0
20241118,163000,494561660,12800,12800,12800,12800,0
20241118,162900,494561660,12800,12800,12800,12800,0
20241118,162800,494561660,12800,12800,12800,12800,0
20241118,162700,494561660,12800,12800,12800,12800,0
20241118,162600,494561660,12800,12800,12800,12800,0
20241118,162500,494561660,12800,12800,12800,12800,0
20241118,162400,494561660,12800,12800,12800,12800,0
20241118,162300,494561660,12800,12800,12800,12800,0
20241118,162200,494561660,12800,12800,12800,12800,0
20241118,162100,494561660,12800,12800,12800,12800,0
20241118,162000,494561660,12800,12800,12800,12800,0
20241118,161900,494561660,12800,12800,12800,12800,0
20241118,161800,494561660,12800,12800,12800,12800,0
20241118,161700,494561660,12800,12800,12800,12800,0
20241118,161600,494561660,12800,12800,12800,12800,0
20241118,161500,494561660,12800,12800,12800,12800,0
20241118,161400,494561660,12800,12800,12800,12800,0
20241118,161300,494561660,12800,12800,12800,12800,0
20241118,161200,494561660,12800,12800,12800,12800,0
20241118,161100,494561660,12800,12800,12800,12800,0
20241118,161000,494561660,12800,12800,12800,12800,0
20241118,160900,494561660,12800,12800,12800,12800,0
20241118,160800,494561660,12800,12800,12800,12800,0
20241118,160700,494561660,12800,12800,12800,12800,2185
20241118,160600,494561660,12800,12800,12800,12800,0
20241118,160500,494561660,12800,12800,12800,12800,0
20241118,160400,494561660,12800,12800,12800,12800,0
20241118,160300,494561660,12800,12800,12800,12800,0
20241118,160200,494561660,12800,12800,12800,12800,0
20241118,160100,494561660,12800,12800,12800,12800,0
20241118,160000,494561660,12800,12800,12800,12800,0
20241118,155900,494561660,12800,12800,12800,12800,0
20241118,155800,494561660,12800,12800,12800,12800,0
20241118,155700,494561660,12800,12800,12800,12800,0
20241118,155600,494561660,12800,12800,12800,12800,0
20241118,155500,494561660,12800,12800,12800,12800,0
20241118,155400,494561660,12800,12800,12800,12800,0
20241118,155300,494561660,12800,12800,12800,12800,0
20241118,155200,494561660,12800,12800,12800,12800,0
20241118,155100,494561660,12800,12800,12800,12800,0
20241118,155000,494561660,12800,12800,12800,12800,0
20241118,154900,494561660,12800,12800,12800,12800,0
20241118,154800,494561660,12800,12800,12800,12800,0
20241118,154700,494561660,12800,12800,12800,12800,0
20241118,154600,494561660,12800,12800,12800,12800,0
20241118,154500,494561660,12800,12800,12800,12800,0
20241118,154400,494561660,12800,12800,12800,12800,0
20241118,154300,494561660,12800,12800,12800,12800,0
20241118,154200,494561660,12800,12800,12800,12800,0
20241118,154100,494561660,12800,12800,12800,12800,0
20241118,154000,494561660,12800,12800,12800,12800,0
20241118,153900,494561660,12800,12800,12800,12800,0
20241118,153800,494561660,12800,12800,12800,12800,0
20241118,153700,494561660,12800,12800,12800,12800,2185
20241118,153600,494561660,12800,12800,12800,12800,0
20241118,153500,494561660,12800,12800,12800,12800,0
20241118,153400,494561660,12800,12800,12800,12800,0
20241118,153300,494561660,12800,12800,12800,12800,0
20241118,153200,494561660,12800,12800,12800,12800,0
20241118,153100,494561660,12800,12800,12800,12800,0
20241118,153000,494561660,12800,12800,12800,12800,2185
20241118,152900,466593660,12690,12690,12690,12690,0
20241118,152800,466593660,12690,12690,12690,12690,0
20241118,152700,466593660,12690,12690,12690,12690,0
20241118,152600,466593660,12690,12690,12690,12690,0
20241118,152500,466593660,12690,12690,12690,12690,0
20241118,152400,466593660,12690,12690,12690,12690,0
20241118,152300,466593660,12690,12690,12690,12690,0
20241118,152200,466593660,12690,12690,12690,12690,0
20241118,152100,466593660,12690,12690,12690,12690,0
20241118,152000,466593660,12690,12690,12690,12690,0
20241118,151900,466593660,12690,12690,12700,12690,134
20241118,151800,464892890,12690,12690,12690,12680,112
20241118,151700,463471930,12690,12690,12700,12670,162
20241118,151600,461417780,12700,12660,12700,12650,121
20241118,151500,459884860,12660,12660,12660,12650,60
20241118,151400,459125340,12660,12650,12660,12650,218
20241118,151300,456366980,12650,12650,12660,12650,13
20241118,151200,456202520,12660,12660,12660,12660,30
20241118,151100,455822720,12660,12660,12670,12650,77
20241118,151000,454847890,12660,12650,12660,12650,89
20241118,150900,453721580,12660,12650,12660,12650,100
20241118,150800,452455590,12650,12660,12670,12640,573
20241118,150700,445211830,12660,12650,12660,12650,164
20241118,150600,443135820,12650,12630,12650,12630,196
20241118,150500,440659900,12630,12650,12650,12630,417
20241118,150400,435391770,12650,12660,12660,12640,75
20241118,150300,434442940,12650,12670,12670,12650,6
20241118,150200,434366960,12670,12670,12670,12670,20
20241118,150100,434113560,12670,12670,12670,12670,40
20241118,150000,433606760,12670,12650,12670,12650,73
20241118,145900,432682940,12650,12630,12660,12630,193
20241118,145800,430244200,12640,12660,12660,12630,328
20241118,145700,426100050,12660,12660,12660,12660,25
20241118,145600,425783550,12660,12660,12660,12640,162
20241118,145500,423734370,12660,12660,12660,12660,15
20241118,145400,423544470,12660,12660,12660,12660,1
20241118,145300,423531810,12670,12660,12670,12660,35
20241118,145200,423088680,12660,12660,12670,12650,151
20241118,145100,421176970,12630,12660,12660,12630,333
20241118,145000,416969320,12660,12660,12660,12660,20
20241118,144900,416716120,12660,12630,12660,12630,212
20241118,144800,414032530,12620,12630,12650,12620,515
20241118,144700,407532550,12630,12650,12650,12630,42
20241118,144600,407001720,12650,12650,12650,12640,110
20241118,144500,405610230,12660,12660,12660,12660,5
20241118,144400,405546930,12660,12660,12660,12660,12
20241118,144300,405395010,12660,12660,12660,12660,3
20241118,144200,405357030,12660,12660,12660,12660,2
20241118,144100,405331710,12660,12660,12660,12660,1
20241118,144000,405319050,12660,12660,12660,12660,0
20241118,143900,405319050,12660,12660,12660,12660,1
20241118,143800,405306390,12650,12650,12650,12650,0
20241118,143700,405306390,12650,12660,12660,12650,35
20241118,143600,404863340,12660,12660,12660,12660,27
20241118,143500,404521520,12650,12650,12650,12650,98
20241118,143400,403281820,12650,12650,12650,12650,5
20241118,143300,403218570,12650,12650,12650,12650,0
20241118,143200,403218570,12650,12640,12660,12640,314
20241118,143100,399247500,12640,12640,12640,12630,40
20241118,143000,398742070,12640,12640,12640,12640,11
20241118,142900,398603030,12630,12630,12630,12630,15
20241118,142800,398413580,12630,12630,12630,12630,10
20241118,142700,398287280,12640,12640,12640,12640,0
20241118,142600,398287280,12640,12640,12640,12640,1
20241118,142500,398274640,12630,12630,12630,12630,53
20241118,142400,397605250,12640,12640,12640,12640,1
20241118,142300,397592610,12640,12640,12640,12640,0
20241118,142200,397592610,12640,12610,12640,12610,220
20241118,142100,394816910,12610,12640,12640,12610,223
20241118,142000,392004000,12640,12630,12640,12630,23
20241118,141900,391713410,12640,12620,12640,12620,35
20241118,141800,391271390,12600,12600,12630,12600,298
20241118,141700,387515720,12610,12610,12610,12610,10
20241118,141600,387389620,12610,12620,12620,12590,306
20241118,141500,383534250,12630,12600,12630,12600,77
20241118,141400,382563530,12600,12620,12620,12600,165
20241118,141300,380484340,12620,12620,12620,12620,29
20241118,141200,380118360,12620,12630,12630,12620,97
20241118,141100,378893870,12630,12630,12630,12630,0
20241118,141000,378893870,12630,12630,12630,12630,0
20241118,140900,378893870,12630,12640,12640,12630,18
20241118,140800,378666390,12640,12640,12640,12640,2
20241118,140700,378641110,12640,12640,12640,12640,1
20241118,140600,378628470,12640,12640,12640,12640,0
20241118,140500,378628470,12640,12640,12640,12640,0
20241118,140400,378628470,12640,12640,12640,12640,1
20241118,140300,378615830,12640,12640,12640,12640,0
20241118,140200,378615830,12640,12630,12640,12630,6
20241118,140100,378540000,12640,12640,12640,12640,0
20241118,140000,378540000,12640,12640,12640,12640,0
20241118,135900,378540000,12640,12640,12640,12640,1
20241118,135800,378527360,12640,12640,12640,12640,150
20241118,135700,376631360,12640,12640,12640,12640,4
20241118,135600,376580800,12640,12640,12640,12640,0
20241118,135500,376580800,12640,12640,12640,12640,3
20241118,135400,376542880,12640,12640,12640,12640,1
20241118,135300,376530240,12640,12640,12640,12640,0
20241118,135200,376530240,12640,12640,12640,12640,4
20241118,135100,376479680,12640,12640,12640,12640,3
20241118,135000,376441760,12640,12640,12640,12640,0
20241118,134900,376441760,12640,12640,12650,12640,76
20241118,134800,375481110,12640,12640,12640,12640,3
20241118,134700,375443190,12640,12640,12640,12640,1
20241118,134600,375430550,12630,12630,12630,12630,2
20241118,134500,375405290,12620,12610,12620,12610,12
20241118,134400,375253960,12610,12610,12610,12610,49
20241118,134300,374636070,12610,12610,12610,12600,23
20241118,134200,374346100,12600,12630,12630,12590,629
20241118,134100,366419900,12620,12620,12620,12620,0
20241118,134000,366419900,12620,12660,12660,12620,386
20241118,133900,361545930,12660,12660,12660,12660,1
20241118,133800,361533270,12660,12660,12660,12660,30
20241118,133700,361153470,12660,12660,12660,12660,15
20241118,133600,360963570,12650,12650,12650,12650,22
20241118,133500,360685270,12660,12660,12660,12660,4
20241118,133400,360634630,12650,12650,12650,12650,25
20241118,133300,360318380,12640,12640,12640,12640,0
20241118,133200,360318380,12640,12640,12640,12640,58
20241118,133100,359585260,12640,12640,12640,12640,0
20241118,133000,359585260,12640,12640,12640,12640,101
20241118,132900,358308620,12640,12640,12640,12640,2
20241118,132800,358283340,12640,12640,12640,12640,3
20241118,132700,358245420,12640,12640,12640,12640,2
20241118,132600,358220140,12630,12630,12630,12630,59
20241118,132500,357474970,12630,12640,12640,12630,3
20241118,132400,357437070,12640,12640,12640,12640,0
20241118,132300,357437070,12640,12640,12640,12640,2
20241118,132200,357411790,12640,12640,12640,12640,1
20241118,132100,357399150,12640,12640,12640,12640,2
20241118,132000,357373870,12640,12660,12660,12640,132
20241118,131900,355705250,12660,12660,12660,12660,0
20241118,131800,355705250,12660,12660,12660,12660,3
20241118,131700,355667270,12660,12660,12660,12660,1
20241118,131600,355654610,12640,12640,12640,12640,89
20241118,131500,354529650,12650,12640,12650,12640,2
20241118,131400,354504360,12650,12650,12650,12650,202
20241118,131300,351949060,12650,12650,12650,12650,1
20241118,131200,351936410,12640,12630,12640,12630,25
20241118,131100,351620430,12630,12630,12630,12630,0
20241118,131000,351620430,12630,12640,12640,12630,161
20241118,130900,349586020,12650,12650,12650,12650,0
20241118,130800,349586020,12650,12650,12650,12650,15
20241118,130700,349396270,12640,12640,12640,12640,53
20241118,130600,348726350,12640,12640,12640,12640,103
20241118,130500,347424430,12640,12640,12640,12640,1
20241118,130400,347411790,12640,12640,12640,12640,0
20241118,130300,347411790,12640,12640,12640,12640,1
20241118,130200,347399150,12640,12640,12640,12640,0
20241118,130100,347399150,12640,12640,12640,12640,3
20241118,130000,347361230,12640,12640,12640,12640,3
20241118,125900,347323310,12640,12640,12640,12640,0
20241118,125800,347323310,12640,12640,12640,12640,1
20241118,125700,347310670,12630,12630,12630,12630,0
20241118,125600,347310670,12630,12640,12640,12630,30
20241118,125500,346931570,12650,12650,12650,12650,4
20241118,125400,346880970,12650,12640,12650,12640,2
20241118,125300,346855680,12640,12650,12650,12640,87
20241118,125200,345755990,12650,12650,12650,12650,0
20241118,125100,345755990,12650,12650,12650,12650,0
20241118,125000,345755990,12650,12650,12650,12650,37
20241118,124900,345287940,12650,12640,12650,12640,4
20241118,124800,345237370,12640,12640,12640,12640,5
20241118,124700,345174170,12640,12640,12640,12640,51
20241118,124600,344529530,12640,12640,12640,12640,2
20241118,124500,344504250,12640,12640,12650,12640,202
20241118,124400,341950900,12640,12640,12640,12640,2
20241118,124300,341925620,12630,12620,12630,12620,48
20241118,124200,341319820,12610,12610,12610,12610,17
20241118,124100,341105450,12610,12600,12610,12600,27
20241118,124000,340765030,12600,12580,12600,12580,491
20241118,123900,334584880,12580,12660,12660,12580,3552
20241118,123800,289725400,12670,12670,12670,12670,1
20241118,123700,289712730,12660,12670,12670,12660,101
20241118,123600,288434050,12680,12680,12680,12680,1
20241118,123500,288421370,12690,12690,12690,12690,0
20241118,123400,288421370,12690,12690,12690,12690,0
20241118,123300,288421370,12690,12680,12690,12680,6
20241118,123200,288345270,12680,12680,12680,12680,3
20241118,123100,288307230,12680,12690,12690,12680,3
20241118,123000,288269180,12690,12690,12690,12690,0
20241118,122900,288269180,12690,12690,12690,12690,0
20241118,122800,288269180,12690,12690,12690,12690,1
20241118,122700,288256490,12690,12690,12690,12690,5
20241118,122600,288193040,12690,12690,12690,12690,1
20241118,122500,288180350,12680,12680,12680,12680,0
20241118,122400,288180350,12680,12680,12680,12680,0
20241118,122300,288180350,12680,12680,12680,12670,15
20241118,122200,287990160,12680,12680,12680,12680,6
20241118,122100,287914080,12690,12690,12690,12690,2
20241118,122000,287888700,12690,12690,12690,12670,144
20241118,121900,286064140,12670,12670,12670,12670,15
20241118,121800,285874090,12680,12680,12680,12680,111
20241118,121700,284466610,12680,12680,12680,12680,0
20241118,121600,284466610,12680,12680,12680,12680,1
20241118,121500,284453930,12680,12680,12680,12680,2
20241118,121400,284428570,12680,12680,12680,12680,1
20241118,121300,284415890,12690,12690,12690,12690,3
20241118,121200,284377820,12670,12670,12670,12670,0
20241118,121100,284377820,12670,12690,12690,12670,11
20241118,121000,284238380,12690,12690,12690,12690,3
20241118,120900,284200310,12690,12690,12690,12690,0
20241118,120800,284200310,12690,12690,12690,12690,3
20241118,120700,284162240,12700,12700,12700,12700,80
20241118,120600,283146240,12690,12690,12690,12690,1
20241118,120500,283133550,12700,12700,12700,12700,0
20241118,120400,283133550,12700,12700,12700,12700,2
20241118,120300,283108150,12690,12690,12690,12690,0
20241118,120200,283108150,12690,12690,12690,12690,0
20241118,120100,283108150,12690,12700,12700,12690,4
20241118,120000,283057360,12700,12690,12720,12690,102
20241118,115900,281761650,12680,12680,12680,12680,3
20241118,115800,281723610,12670,12670,12670,12670,0
20241118,115700,281723610,12670,12670,12670,12670,0
20241118,115600,281723610,12670,12710,12710,12670,365
20241118,115500,277094680,12720,12720,12720,12720,0
20241118,115400,277094680,12720,12720,12720,12720,1
20241118,115300,277081960,12720,12710,12720,12710,8
20241118,115200,276980210,12720,12720,12720,12720,0
20241118,115100,276980210,12720,12710,12720,12700,4
20241118,115000,276929370,12720,12720,12720,12720,0
20241118,114900,276929370,12720,12720,12720,12720,1
20241118,114800,276916650,12730,12720,12730,12720,5
20241118,114700,276853030,12710,12700,12730,12700,304
20241118,114600,272986720,12700,12690,12700,12690,4
20241118,114500,272935950,12690,12680,12690,12680,3
20241118,114400,272897890,12680,12680,12680,12680,5
20241118,114300,272834490,12680,12680,12680,12680,52
20241118,114200,272175130,12670,12690,12690,12670,14
20241118,114100,271997640,12690,12690,12690,12690,0
20241118,114000,271997640,12690,12700,12700,12690,12
20241118,113900,271845350,12710,12700,12710,12700,6
20241118,113800,271769130,12700,12700,12700,12700,0
20241118,113700,271769130,12700,12680,12700,12680,11
20241118,113600,271629510,12670,12690,12690,12670,156
20241118,113500,269652550,12680,12720,12720,12680,1039
20241118,113400,256456730,12730,12730,12730,12730,1
20241118,113300,256444000,12730,12730,12730,12730,0
20241118,113200,256444000,12730,12730,12730,12730,4
20241118,113100,256393080,12740,12740,12740,12740,0
20241118,113000,256393080,12740,12740,12740,12740,0
20241118,112900,256393080,12740,12740,12740,12740,1
20241118,112800,256380340,12740,12740,12740,12740,0
20241118,112700,256380340,12740,12740,12740,12740,1
20241118,112600,256367600,12740,12750,12750,12740,50
20241118,112500,255730180,12760,12760,12760,12760,7
20241118,112400,255640860,12760,12760,12760,12750,31
20241118,112300,255245580,12770,12770,12770,12770,6
20241118,112200,255168960,12780,12780,12780,12780,1
20241118,112100,255156180,12780,12780,12780,12780,0
20241118,112000,255156180,12780,12780,12780,12780,0
20241118,111900,255156180,12780,12770,12780,12760,23
20241118,111800,254862610,12770,12770,12770,12770,0
20241118,111700,254862610,12770,12780,12780,12770,11
20241118,111600,254722130,12780,12780,12780,12780,0
20241118,111500,254722130,12780,12770,12780,12770,3
20241118,111400,254683800,12760,12770,12770,12760,20
20241118,111300,254428590,12780,12780,12780,12780,2
20241118,111200,254403030,12780,12780,12780,12780,4
20241118,111100,254351910,12770,12770,12770,12770,0
20241118,111000,254351910,12770,12770,12770,12770,1
20241118,110900,254339140,12770,12770,12770,12770,0
20241118,110800,254339140,12770,12780,12780,12770,4
20241118,110700,254288030,12780,12790,12790,12780,14
20241118,110600,254109100,12790,12780,12790,12780,3
20241118,110500,254070740,12790,12770,12790,12760,55
20241118,110400,253368480,12770,12780,12780,12770,297
20241118,110300,249575030,12790,12790,12790,12790,0
20241118,110200,249575030,12790,12800,12800,12790,4
20241118,110100,249523850,12780,12780,12780,12780,0
20241118,110000,249523850,12780,12790,12800,12780,329
20241118,105900,245313000,12780,12800,12800,12780,67
20241118,105800,244456090,12790,12790,12790,12790,0
20241118,105700,244456090,12790,12790,12790,12790,83
20241118,105600,243394520,12790,12790,12790,12790,0
20241118,105500,243394520,12790,12790,12790,12790,1
20241118,105400,243381730,12800,12800,12800,12800,0
20241118,105300,243381730,12800,12800,12800,12800,0
20241118,105200,243381730,12800,12810,12810,12800,2
20241118,105100,243356120,12810,12780,12810,12780,49
20241118,105000,242729330,12790,12770,12790,12750,617
20241118,104900,234855910,12770,12770,12780,12770,121
20241118,104800,233310010,12770,12770,12770,12770,30
20241118,104700,232926910,12780,12780,12780,12770,52
20241118,104600,232262850,12770,12830,12830,12770,824
20241118,104500,221711810,12840,12840,12840,12840,6
20241118,104400,221634770,12840,12840,12840,12840,161
20241118,104300,219567530,12830,12850,12850,12830,346
20241118,104200,215124010,12860,12840,12860,12840,23
20241118,104100,214828280,12840,12840,12840,12840,37
20241118,104000,214353200,12840,12860,12860,12840,491
20241118,103900,208048080,12860,12840,12870,12840,531
20241118,103800,201219030,12840,12820,12840,12820,829
20241118,103700,190583690,12830,12830,12830,12830,0
20241118,103600,190583690,12830,12820,12830,12820,391
20241118,103500,185571060,12820,12820,12820,12820,1
20241118,103400,185558240,12820,12820,12820,12820,0
20241118,103300,185558240,12820,12840,12840,12820,158
20241118,103200,183532650,12840,12810,12840,12800,169
20241118,103100,181366910,12820,12810,12830,12810,51
20241118,103000,180713090,12800,12800,12800,12800,163
20241118,102900,178626690,12810,12810,12810,12810,10
20241118,102800,178498590,12820,12820,12830,12820,56
20241118,102700,177780650,12810,12800,12810,12800,318
20241118,102600,173708550,12810,12800,12810,12800,2
20241118,102500,173682940,12800,12780,12810,12780,6
20241118,102400,173606140,12800,12780,12820,12770,8
20241118,102300,173503790,12800,12760,12810,12760,457
20241118,102200,167661140,12730,12760,12760,12730,203
20241118,102100,165076120,12770,12750,12770,12750,6
20241118,102000,164999540,12750,12740,12750,12740,16
20241118,101900,164795690,12730,12770,12770,12730,115
20241118,101800,163330020,12780,12780,12780,12780,4
20241118,101700,163278900,12780,12770,12780,12750,160
20241118,101600,161237210,12780,12770,12780,12770,50
20241118,101500,160598660,12770,12760,12770,12760,25
20241118,101400,160279650,12760,12760,12760,12760,20
20241118,101300,160024450,12760,12760,12760,12760,2
20241118,101200,159998930,12760,12770,12770,12760,35
20241118,101100,159552290,12760,12760,12760,12760,1
20241118,101000,159539530,12750,12750,12750,12750,102
20241118,100900,158239030,12750,12750,12770,12750,31
20241118,100800,157843670,12760,12780,12780,12760,43
20241118,100700,157294510,12780,12760,12780,12760,28
20241118,100600,156937010,12760,12730,12780,12730,532
20241118,100500,150156710,12730,12730,12730,12730,0
20241118,100400,150156710,12730,12730,12730,12730,50
20241118,100300,149520210,12730,12710,12730,12710,138
20241118,100200,147766120,12700,12700,12700,12700,60
20241118,100100,147004120,12710,12710,12710,12710,1
20241118,100000,146991410,12710,12710,12710,12710,2
20241118,095900,146965990,12720,12710,12720,12710,8
20241118,095800,146864270,12720,12710,12720,12710,15
20241118,095700,146673500,12710,12720,12720,12710,24
20241118,095600,146368430,12720,12720,12720,12720,1
20241118,095500,146355710,12710,12710,12720,12710,13
20241118,095400,146190460,12710,12710,12710,12710,63
20241118,095300,145389730,12710,12710,12710,12710,1
20241118,095200,145377020,12710,12710,12710,12710,0
20241118,095100,145377020,12710,12710,12710,12710,0
20241118,095000,145377020,12710,12710,12710,12710,3
20241118,094900,145338890,12720,12690,12720,12690,82
20241118,094800,144297160,12690,12690,12700,12690,30
20241118,094700,143916390,12690,12650,12700,12650,19
20241118,094600,143675400,12680,12640,12700,12630,196
20241118,094500,141193400,12640,12640,12640,12640,22
20241118,094400,140915320,12640,12640,12640,12610,167
20241118,094300,138809150,12610,12610,12610,12610,0
20241118,094200,138809150,12610,12610,12610,12610,1
20241118,094100,138796540,12650,12620,12650,12600,97
20241118,094000,137573250,12620,12680,12680,12610,578
20241118,093900,130264920,12700,12640,12700,12640,777
20241118,093800,120400890,12640,12620,12640,12620,81
20241118,093700,119378190,12620,12610,12620,12610,547
20241118,093600,112478520,12610,12620,12620,12600,109
20241118,093500,111104060,12630,12700,12700,12630,806
20241118,093400,100901100,12700,12660,12700,12660,265
20241118,093300,97542320,12660,12660,12660,12660,50
20241118,093200,96909320,12640,12600,12670,12600,379
20241118,093100,92119930,12600,12600,12620,12570,642
20241118,093000,84039970,12610,12590,12610,12560,187
20241118,092900,81685240,12550,12550,12550,12550,3
20241118,092800,81647590,12550,12550,12550,12550,0
20241118,092700,81647590,12550,12550,12560,12550,325
20241118,092600,77565660,12560,12550,12560,12510,2504
20241118,092500,46192160,12560,12560,12560,12560,41
20241118,092400,45677200,12560,12570,12570,12560,292
20241118,092300,42007810,12570,12550,12570,12550,17
20241118,092200,41794300,12540,12580,12580,12540,560
20241118,092100,34765410,12610,12610,12610,12610,0
20241118,092000,34765410,12610,12580,12610,12580,6
20241118,091900,34689840,12570,12570,12570,12570,1
20241118,091800,34677270,12570,12570,12570,12570,13
20241118,091700,34513860,12570,12570,12630,12550,304
20241118,091600,30686670,12540,12540,12540,12540,0
20241118,091500,30686670,12540,12550,12560,12540,210
20241118,091400,28051470,12550,12590,12590,12550,125
20241118,091300,26482510,12600,12600,12600,12600,0
20241118,091200,26482510,12600,12600,12600,12600,3
20241118,091100,26444710,12610,12600,12610,12600,129
20241118,091000,24819300,12600,12600,12600,12600,5
20241118,090900,24756300,12600,12600,12600,12600,0
20241118,090800,24756300,12600,12600,12600,12600,0
20241118,090700,24756300,12600,12600,12600,12520,45
20241118,090600,24189380,12600,12600,12600,12600,1
20241118,090500,24176780,12510,12510,12510,12510,0
20241118,090400,24176780,12510,12510,12510,12510,62
20241118,090300,23401160,12510,12520,12520,12510,1357
20241118,090200,6413030,12550,12550,12550,12540,210
20241118,090100,3777550,12550,12550,12550,12550,212
20241118,090000,1116950,12550,12550,12550,12550,89
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 183700 494561660 12800 12800 12800 12800 2185
3 20241118 183600 494561660 12800 12800 12800 12800 0
4 20241118 183500 494561660 12800 12800 12800 12800 0
5 20241118 183400 494561660 12800 12800 12800 12800 0
6 20241118 183300 494561660 12800 12800 12800 12800 0
7 20241118 183200 494561660 12800 12800 12800 12800 0
8 20241118 183100 494561660 12800 12800 12800 12800 0
9 20241118 183000 494561660 12800 12800 12800 12800 0
10 20241118 182900 494561660 12800 12800 12800 12800 0
11 20241118 182800 494561660 12800 12800 12800 12800 0
12 20241118 182700 494561660 12800 12800 12800 12800 0
13 20241118 182600 494561660 12800 12800 12800 12800 0
14 20241118 182500 494561660 12800 12800 12800 12800 0
15 20241118 182400 494561660 12800 12800 12800 12800 0
16 20241118 182300 494561660 12800 12800 12800 12800 0
17 20241118 182200 494561660 12800 12800 12800 12800 0
18 20241118 182100 494561660 12800 12800 12800 12800 0
19 20241118 182000 494561660 12800 12800 12800 12800 0
20 20241118 181900 494561660 12800 12800 12800 12800 0
21 20241118 181800 494561660 12800 12800 12800 12800 0
22 20241118 181700 494561660 12800 12800 12800 12800 0
23 20241118 181600 494561660 12800 12800 12800 12800 0
24 20241118 181500 494561660 12800 12800 12800 12800 0
25 20241118 181400 494561660 12800 12800 12800 12800 0
26 20241118 181300 494561660 12800 12800 12800 12800 0
27 20241118 181200 494561660 12800 12800 12800 12800 0
28 20241118 181100 494561660 12800 12800 12800 12800 0
29 20241118 181000 494561660 12800 12800 12800 12800 0
30 20241118 180900 494561660 12800 12800 12800 12800 0
31 20241118 180800 494561660 12800 12800 12800 12800 0
32 20241118 180700 494561660 12800 12800 12800 12800 2185
33 20241118 180600 494561660 12800 12800 12800 12800 0
34 20241118 180500 494561660 12800 12800 12800 12800 0
35 20241118 180400 494561660 12800 12800 12800 12800 0
36 20241118 180300 494561660 12800 12800 12800 12800 0
37 20241118 180200 494561660 12800 12800 12800 12800 0
38 20241118 180100 494561660 12800 12800 12800 12800 0
39 20241118 180000 494561660 12800 12800 12800 12800 0
40 20241118 175900 494561660 12800 12800 12800 12800 0
41 20241118 175800 494561660 12800 12800 12800 12800 0
42 20241118 175700 494561660 12800 12800 12800 12800 0
43 20241118 175600 494561660 12800 12800 12800 12800 0
44 20241118 175500 494561660 12800 12800 12800 12800 0
45 20241118 175400 494561660 12800 12800 12800 12800 0
46 20241118 175300 494561660 12800 12800 12800 12800 0
47 20241118 175200 494561660 12800 12800 12800 12800 0
48 20241118 175100 494561660 12800 12800 12800 12800 0
49 20241118 175000 494561660 12800 12800 12800 12800 0
50 20241118 174900 494561660 12800 12800 12800 12800 0
51 20241118 174800 494561660 12800 12800 12800 12800 0
52 20241118 174700 494561660 12800 12800 12800 12800 0
53 20241118 174600 494561660 12800 12800 12800 12800 0
54 20241118 174500 494561660 12800 12800 12800 12800 0
55 20241118 174400 494561660 12800 12800 12800 12800 0
56 20241118 174300 494561660 12800 12800 12800 12800 0
57 20241118 174200 494561660 12800 12800 12800 12800 0
58 20241118 174100 494561660 12800 12800 12800 12800 0
59 20241118 174000 494561660 12800 12800 12800 12800 0
60 20241118 173900 494561660 12800 12800 12800 12800 0
61 20241118 173800 494561660 12800 12800 12800 12800 0
62 20241118 173700 494561660 12800 12800 12800 12800 2185
63 20241118 173600 494561660 12800 12800 12800 12800 0
64 20241118 173500 494561660 12800 12800 12800 12800 0
65 20241118 173400 494561660 12800 12800 12800 12800 0
66 20241118 173300 494561660 12800 12800 12800 12800 0
67 20241118 173200 494561660 12800 12800 12800 12800 0
68 20241118 173100 494561660 12800 12800 12800 12800 0
69 20241118 173000 494561660 12800 12800 12800 12800 0
70 20241118 172900 494561660 12800 12800 12800 12800 0
71 20241118 172800 494561660 12800 12800 12800 12800 0
72 20241118 172700 494561660 12800 12800 12800 12800 0
73 20241118 172600 494561660 12800 12800 12800 12800 0
74 20241118 172500 494561660 12800 12800 12800 12800 0
75 20241118 172400 494561660 12800 12800 12800 12800 0
76 20241118 172300 494561660 12800 12800 12800 12800 0
77 20241118 172200 494561660 12800 12800 12800 12800 0
78 20241118 172100 494561660 12800 12800 12800 12800 0
79 20241118 172000 494561660 12800 12800 12800 12800 0
80 20241118 171900 494561660 12800 12800 12800 12800 0
81 20241118 171800 494561660 12800 12800 12800 12800 0
82 20241118 171700 494561660 12800 12800 12800 12800 0
83 20241118 171600 494561660 12800 12800 12800 12800 0
84 20241118 171500 494561660 12800 12800 12800 12800 0
85 20241118 171400 494561660 12800 12800 12800 12800 0
86 20241118 171300 494561660 12800 12800 12800 12800 0
87 20241118 171200 494561660 12800 12800 12800 12800 0
88 20241118 171100 494561660 12800 12800 12800 12800 0
89 20241118 171000 494561660 12800 12800 12800 12800 0
90 20241118 170900 494561660 12800 12800 12800 12800 0
91 20241118 170800 494561660 12800 12800 12800 12800 0
92 20241118 170700 494561660 12800 12800 12800 12800 2185
93 20241118 170600 494561660 12800 12800 12800 12800 0
94 20241118 170500 494561660 12800 12800 12800 12800 0
95 20241118 170400 494561660 12800 12800 12800 12800 0
96 20241118 170300 494561660 12800 12800 12800 12800 0
97 20241118 170200 494561660 12800 12800 12800 12800 0
98 20241118 170100 494561660 12800 12800 12800 12800 0
99 20241118 170000 494561660 12800 12800 12800 12800 0
100 20241118 165900 494561660 12800 12800 12800 12800 0
101 20241118 165800 494561660 12800 12800 12800 12800 0
102 20241118 165700 494561660 12800 12800 12800 12800 0
103 20241118 165600 494561660 12800 12800 12800 12800 0
104 20241118 165500 494561660 12800 12800 12800 12800 0
105 20241118 165400 494561660 12800 12800 12800 12800 0
106 20241118 165300 494561660 12800 12800 12800 12800 0
107 20241118 165200 494561660 12800 12800 12800 12800 0
108 20241118 165100 494561660 12800 12800 12800 12800 0
109 20241118 165000 494561660 12800 12800 12800 12800 0
110 20241118 164900 494561660 12800 12800 12800 12800 0
111 20241118 164800 494561660 12800 12800 12800 12800 0
112 20241118 164700 494561660 12800 12800 12800 12800 0
113 20241118 164600 494561660 12800 12800 12800 12800 0
114 20241118 164500 494561660 12800 12800 12800 12800 0
115 20241118 164400 494561660 12800 12800 12800 12800 0
116 20241118 164300 494561660 12800 12800 12800 12800 0
117 20241118 164200 494561660 12800 12800 12800 12800 0
118 20241118 164100 494561660 12800 12800 12800 12800 0
119 20241118 164000 494561660 12800 12800 12800 12800 0
120 20241118 163900 494561660 12800 12800 12800 12800 0
121 20241118 163800 494561660 12800 12800 12800 12800 0
122 20241118 163700 494561660 12800 12800 12800 12800 2185
123 20241118 163600 494561660 12800 12800 12800 12800 0
124 20241118 163500 494561660 12800 12800 12800 12800 0
125 20241118 163400 494561660 12800 12800 12800 12800 0
126 20241118 163300 494561660 12800 12800 12800 12800 0
127 20241118 163200 494561660 12800 12800 12800 12800 0
128 20241118 163100 494561660 12800 12800 12800 12800 0
129 20241118 163000 494561660 12800 12800 12800 12800 0
130 20241118 162900 494561660 12800 12800 12800 12800 0
131 20241118 162800 494561660 12800 12800 12800 12800 0
132 20241118 162700 494561660 12800 12800 12800 12800 0
133 20241118 162600 494561660 12800 12800 12800 12800 0
134 20241118 162500 494561660 12800 12800 12800 12800 0
135 20241118 162400 494561660 12800 12800 12800 12800 0
136 20241118 162300 494561660 12800 12800 12800 12800 0
137 20241118 162200 494561660 12800 12800 12800 12800 0
138 20241118 162100 494561660 12800 12800 12800 12800 0
139 20241118 162000 494561660 12800 12800 12800 12800 0
140 20241118 161900 494561660 12800 12800 12800 12800 0
141 20241118 161800 494561660 12800 12800 12800 12800 0
142 20241118 161700 494561660 12800 12800 12800 12800 0
143 20241118 161600 494561660 12800 12800 12800 12800 0
144 20241118 161500 494561660 12800 12800 12800 12800 0
145 20241118 161400 494561660 12800 12800 12800 12800 0
146 20241118 161300 494561660 12800 12800 12800 12800 0
147 20241118 161200 494561660 12800 12800 12800 12800 0
148 20241118 161100 494561660 12800 12800 12800 12800 0
149 20241118 161000 494561660 12800 12800 12800 12800 0
150 20241118 160900 494561660 12800 12800 12800 12800 0
151 20241118 160800 494561660 12800 12800 12800 12800 0
152 20241118 160700 494561660 12800 12800 12800 12800 2185
153 20241118 160600 494561660 12800 12800 12800 12800 0
154 20241118 160500 494561660 12800 12800 12800 12800 0
155 20241118 160400 494561660 12800 12800 12800 12800 0
156 20241118 160300 494561660 12800 12800 12800 12800 0
157 20241118 160200 494561660 12800 12800 12800 12800 0
158 20241118 160100 494561660 12800 12800 12800 12800 0
159 20241118 160000 494561660 12800 12800 12800 12800 0
160 20241118 155900 494561660 12800 12800 12800 12800 0
161 20241118 155800 494561660 12800 12800 12800 12800 0
162 20241118 155700 494561660 12800 12800 12800 12800 0
163 20241118 155600 494561660 12800 12800 12800 12800 0
164 20241118 155500 494561660 12800 12800 12800 12800 0
165 20241118 155400 494561660 12800 12800 12800 12800 0
166 20241118 155300 494561660 12800 12800 12800 12800 0
167 20241118 155200 494561660 12800 12800 12800 12800 0
168 20241118 155100 494561660 12800 12800 12800 12800 0
169 20241118 155000 494561660 12800 12800 12800 12800 0
170 20241118 154900 494561660 12800 12800 12800 12800 0
171 20241118 154800 494561660 12800 12800 12800 12800 0
172 20241118 154700 494561660 12800 12800 12800 12800 0
173 20241118 154600 494561660 12800 12800 12800 12800 0
174 20241118 154500 494561660 12800 12800 12800 12800 0
175 20241118 154400 494561660 12800 12800 12800 12800 0
176 20241118 154300 494561660 12800 12800 12800 12800 0
177 20241118 154200 494561660 12800 12800 12800 12800 0
178 20241118 154100 494561660 12800 12800 12800 12800 0
179 20241118 154000 494561660 12800 12800 12800 12800 0
180 20241118 153900 494561660 12800 12800 12800 12800 0
181 20241118 153800 494561660 12800 12800 12800 12800 0
182 20241118 153700 494561660 12800 12800 12800 12800 2185
183 20241118 153600 494561660 12800 12800 12800 12800 0
184 20241118 153500 494561660 12800 12800 12800 12800 0
185 20241118 153400 494561660 12800 12800 12800 12800 0
186 20241118 153300 494561660 12800 12800 12800 12800 0
187 20241118 153200 494561660 12800 12800 12800 12800 0
188 20241118 153100 494561660 12800 12800 12800 12800 0
189 20241118 153000 494561660 12800 12800 12800 12800 2185
190 20241118 152900 466593660 12690 12690 12690 12690 0
191 20241118 152800 466593660 12690 12690 12690 12690 0
192 20241118 152700 466593660 12690 12690 12690 12690 0
193 20241118 152600 466593660 12690 12690 12690 12690 0
194 20241118 152500 466593660 12690 12690 12690 12690 0
195 20241118 152400 466593660 12690 12690 12690 12690 0
196 20241118 152300 466593660 12690 12690 12690 12690 0
197 20241118 152200 466593660 12690 12690 12690 12690 0
198 20241118 152100 466593660 12690 12690 12690 12690 0
199 20241118 152000 466593660 12690 12690 12690 12690 0
200 20241118 151900 466593660 12690 12690 12700 12690 134
201 20241118 151800 464892890 12690 12690 12690 12680 112
202 20241118 151700 463471930 12690 12690 12700 12670 162
203 20241118 151600 461417780 12700 12660 12700 12650 121
204 20241118 151500 459884860 12660 12660 12660 12650 60
205 20241118 151400 459125340 12660 12650 12660 12650 218
206 20241118 151300 456366980 12650 12650 12660 12650 13
207 20241118 151200 456202520 12660 12660 12660 12660 30
208 20241118 151100 455822720 12660 12660 12670 12650 77
209 20241118 151000 454847890 12660 12650 12660 12650 89
210 20241118 150900 453721580 12660 12650 12660 12650 100
211 20241118 150800 452455590 12650 12660 12670 12640 573
212 20241118 150700 445211830 12660 12650 12660 12650 164
213 20241118 150600 443135820 12650 12630 12650 12630 196
214 20241118 150500 440659900 12630 12650 12650 12630 417
215 20241118 150400 435391770 12650 12660 12660 12640 75
216 20241118 150300 434442940 12650 12670 12670 12650 6
217 20241118 150200 434366960 12670 12670 12670 12670 20
218 20241118 150100 434113560 12670 12670 12670 12670 40
219 20241118 150000 433606760 12670 12650 12670 12650 73
220 20241118 145900 432682940 12650 12630 12660 12630 193
221 20241118 145800 430244200 12640 12660 12660 12630 328
222 20241118 145700 426100050 12660 12660 12660 12660 25
223 20241118 145600 425783550 12660 12660 12660 12640 162
224 20241118 145500 423734370 12660 12660 12660 12660 15
225 20241118 145400 423544470 12660 12660 12660 12660 1
226 20241118 145300 423531810 12670 12660 12670 12660 35
227 20241118 145200 423088680 12660 12660 12670 12650 151
228 20241118 145100 421176970 12630 12660 12660 12630 333
229 20241118 145000 416969320 12660 12660 12660 12660 20
230 20241118 144900 416716120 12660 12630 12660 12630 212
231 20241118 144800 414032530 12620 12630 12650 12620 515
232 20241118 144700 407532550 12630 12650 12650 12630 42
233 20241118 144600 407001720 12650 12650 12650 12640 110
234 20241118 144500 405610230 12660 12660 12660 12660 5
235 20241118 144400 405546930 12660 12660 12660 12660 12
236 20241118 144300 405395010 12660 12660 12660 12660 3
237 20241118 144200 405357030 12660 12660 12660 12660 2
238 20241118 144100 405331710 12660 12660 12660 12660 1
239 20241118 144000 405319050 12660 12660 12660 12660 0
240 20241118 143900 405319050 12660 12660 12660 12660 1
241 20241118 143800 405306390 12650 12650 12650 12650 0
242 20241118 143700 405306390 12650 12660 12660 12650 35
243 20241118 143600 404863340 12660 12660 12660 12660 27
244 20241118 143500 404521520 12650 12650 12650 12650 98
245 20241118 143400 403281820 12650 12650 12650 12650 5
246 20241118 143300 403218570 12650 12650 12650 12650 0
247 20241118 143200 403218570 12650 12640 12660 12640 314
248 20241118 143100 399247500 12640 12640 12640 12630 40
249 20241118 143000 398742070 12640 12640 12640 12640 11
250 20241118 142900 398603030 12630 12630 12630 12630 15
251 20241118 142800 398413580 12630 12630 12630 12630 10
252 20241118 142700 398287280 12640 12640 12640 12640 0
253 20241118 142600 398287280 12640 12640 12640 12640 1
254 20241118 142500 398274640 12630 12630 12630 12630 53
255 20241118 142400 397605250 12640 12640 12640 12640 1
256 20241118 142300 397592610 12640 12640 12640 12640 0
257 20241118 142200 397592610 12640 12610 12640 12610 220
258 20241118 142100 394816910 12610 12640 12640 12610 223
259 20241118 142000 392004000 12640 12630 12640 12630 23
260 20241118 141900 391713410 12640 12620 12640 12620 35
261 20241118 141800 391271390 12600 12600 12630 12600 298
262 20241118 141700 387515720 12610 12610 12610 12610 10
263 20241118 141600 387389620 12610 12620 12620 12590 306
264 20241118 141500 383534250 12630 12600 12630 12600 77
265 20241118 141400 382563530 12600 12620 12620 12600 165
266 20241118 141300 380484340 12620 12620 12620 12620 29
267 20241118 141200 380118360 12620 12630 12630 12620 97
268 20241118 141100 378893870 12630 12630 12630 12630 0
269 20241118 141000 378893870 12630 12630 12630 12630 0
270 20241118 140900 378893870 12630 12640 12640 12630 18
271 20241118 140800 378666390 12640 12640 12640 12640 2
272 20241118 140700 378641110 12640 12640 12640 12640 1
273 20241118 140600 378628470 12640 12640 12640 12640 0
274 20241118 140500 378628470 12640 12640 12640 12640 0
275 20241118 140400 378628470 12640 12640 12640 12640 1
276 20241118 140300 378615830 12640 12640 12640 12640 0
277 20241118 140200 378615830 12640 12630 12640 12630 6
278 20241118 140100 378540000 12640 12640 12640 12640 0
279 20241118 140000 378540000 12640 12640 12640 12640 0
280 20241118 135900 378540000 12640 12640 12640 12640 1
281 20241118 135800 378527360 12640 12640 12640 12640 150
282 20241118 135700 376631360 12640 12640 12640 12640 4
283 20241118 135600 376580800 12640 12640 12640 12640 0
284 20241118 135500 376580800 12640 12640 12640 12640 3
285 20241118 135400 376542880 12640 12640 12640 12640 1
286 20241118 135300 376530240 12640 12640 12640 12640 0
287 20241118 135200 376530240 12640 12640 12640 12640 4
288 20241118 135100 376479680 12640 12640 12640 12640 3
289 20241118 135000 376441760 12640 12640 12640 12640 0
290 20241118 134900 376441760 12640 12640 12650 12640 76
291 20241118 134800 375481110 12640 12640 12640 12640 3
292 20241118 134700 375443190 12640 12640 12640 12640 1
293 20241118 134600 375430550 12630 12630 12630 12630 2
294 20241118 134500 375405290 12620 12610 12620 12610 12
295 20241118 134400 375253960 12610 12610 12610 12610 49
296 20241118 134300 374636070 12610 12610 12610 12600 23
297 20241118 134200 374346100 12600 12630 12630 12590 629
298 20241118 134100 366419900 12620 12620 12620 12620 0
299 20241118 134000 366419900 12620 12660 12660 12620 386
300 20241118 133900 361545930 12660 12660 12660 12660 1
301 20241118 133800 361533270 12660 12660 12660 12660 30
302 20241118 133700 361153470 12660 12660 12660 12660 15
303 20241118 133600 360963570 12650 12650 12650 12650 22
304 20241118 133500 360685270 12660 12660 12660 12660 4
305 20241118 133400 360634630 12650 12650 12650 12650 25
306 20241118 133300 360318380 12640 12640 12640 12640 0
307 20241118 133200 360318380 12640 12640 12640 12640 58
308 20241118 133100 359585260 12640 12640 12640 12640 0
309 20241118 133000 359585260 12640 12640 12640 12640 101
310 20241118 132900 358308620 12640 12640 12640 12640 2
311 20241118 132800 358283340 12640 12640 12640 12640 3
312 20241118 132700 358245420 12640 12640 12640 12640 2
313 20241118 132600 358220140 12630 12630 12630 12630 59
314 20241118 132500 357474970 12630 12640 12640 12630 3
315 20241118 132400 357437070 12640 12640 12640 12640 0
316 20241118 132300 357437070 12640 12640 12640 12640 2
317 20241118 132200 357411790 12640 12640 12640 12640 1
318 20241118 132100 357399150 12640 12640 12640 12640 2
319 20241118 132000 357373870 12640 12660 12660 12640 132
320 20241118 131900 355705250 12660 12660 12660 12660 0
321 20241118 131800 355705250 12660 12660 12660 12660 3
322 20241118 131700 355667270 12660 12660 12660 12660 1
323 20241118 131600 355654610 12640 12640 12640 12640 89
324 20241118 131500 354529650 12650 12640 12650 12640 2
325 20241118 131400 354504360 12650 12650 12650 12650 202
326 20241118 131300 351949060 12650 12650 12650 12650 1
327 20241118 131200 351936410 12640 12630 12640 12630 25
328 20241118 131100 351620430 12630 12630 12630 12630 0
329 20241118 131000 351620430 12630 12640 12640 12630 161
330 20241118 130900 349586020 12650 12650 12650 12650 0
331 20241118 130800 349586020 12650 12650 12650 12650 15
332 20241118 130700 349396270 12640 12640 12640 12640 53
333 20241118 130600 348726350 12640 12640 12640 12640 103
334 20241118 130500 347424430 12640 12640 12640 12640 1
335 20241118 130400 347411790 12640 12640 12640 12640 0
336 20241118 130300 347411790 12640 12640 12640 12640 1
337 20241118 130200 347399150 12640 12640 12640 12640 0
338 20241118 130100 347399150 12640 12640 12640 12640 3
339 20241118 130000 347361230 12640 12640 12640 12640 3
340 20241118 125900 347323310 12640 12640 12640 12640 0
341 20241118 125800 347323310 12640 12640 12640 12640 1
342 20241118 125700 347310670 12630 12630 12630 12630 0
343 20241118 125600 347310670 12630 12640 12640 12630 30
344 20241118 125500 346931570 12650 12650 12650 12650 4
345 20241118 125400 346880970 12650 12640 12650 12640 2
346 20241118 125300 346855680 12640 12650 12650 12640 87
347 20241118 125200 345755990 12650 12650 12650 12650 0
348 20241118 125100 345755990 12650 12650 12650 12650 0
349 20241118 125000 345755990 12650 12650 12650 12650 37
350 20241118 124900 345287940 12650 12640 12650 12640 4
351 20241118 124800 345237370 12640 12640 12640 12640 5
352 20241118 124700 345174170 12640 12640 12640 12640 51
353 20241118 124600 344529530 12640 12640 12640 12640 2
354 20241118 124500 344504250 12640 12640 12650 12640 202
355 20241118 124400 341950900 12640 12640 12640 12640 2
356 20241118 124300 341925620 12630 12620 12630 12620 48
357 20241118 124200 341319820 12610 12610 12610 12610 17
358 20241118 124100 341105450 12610 12600 12610 12600 27
359 20241118 124000 340765030 12600 12580 12600 12580 491
360 20241118 123900 334584880 12580 12660 12660 12580 3552
361 20241118 123800 289725400 12670 12670 12670 12670 1
362 20241118 123700 289712730 12660 12670 12670 12660 101
363 20241118 123600 288434050 12680 12680 12680 12680 1
364 20241118 123500 288421370 12690 12690 12690 12690 0
365 20241118 123400 288421370 12690 12690 12690 12690 0
366 20241118 123300 288421370 12690 12680 12690 12680 6
367 20241118 123200 288345270 12680 12680 12680 12680 3
368 20241118 123100 288307230 12680 12690 12690 12680 3
369 20241118 123000 288269180 12690 12690 12690 12690 0
370 20241118 122900 288269180 12690 12690 12690 12690 0
371 20241118 122800 288269180 12690 12690 12690 12690 1
372 20241118 122700 288256490 12690 12690 12690 12690 5
373 20241118 122600 288193040 12690 12690 12690 12690 1
374 20241118 122500 288180350 12680 12680 12680 12680 0
375 20241118 122400 288180350 12680 12680 12680 12680 0
376 20241118 122300 288180350 12680 12680 12680 12670 15
377 20241118 122200 287990160 12680 12680 12680 12680 6
378 20241118 122100 287914080 12690 12690 12690 12690 2
379 20241118 122000 287888700 12690 12690 12690 12670 144
380 20241118 121900 286064140 12670 12670 12670 12670 15
381 20241118 121800 285874090 12680 12680 12680 12680 111
382 20241118 121700 284466610 12680 12680 12680 12680 0
383 20241118 121600 284466610 12680 12680 12680 12680 1
384 20241118 121500 284453930 12680 12680 12680 12680 2
385 20241118 121400 284428570 12680 12680 12680 12680 1
386 20241118 121300 284415890 12690 12690 12690 12690 3
387 20241118 121200 284377820 12670 12670 12670 12670 0
388 20241118 121100 284377820 12670 12690 12690 12670 11
389 20241118 121000 284238380 12690 12690 12690 12690 3
390 20241118 120900 284200310 12690 12690 12690 12690 0
391 20241118 120800 284200310 12690 12690 12690 12690 3
392 20241118 120700 284162240 12700 12700 12700 12700 80
393 20241118 120600 283146240 12690 12690 12690 12690 1
394 20241118 120500 283133550 12700 12700 12700 12700 0
395 20241118 120400 283133550 12700 12700 12700 12700 2
396 20241118 120300 283108150 12690 12690 12690 12690 0
397 20241118 120200 283108150 12690 12690 12690 12690 0
398 20241118 120100 283108150 12690 12700 12700 12690 4
399 20241118 120000 283057360 12700 12690 12720 12690 102
400 20241118 115900 281761650 12680 12680 12680 12680 3
401 20241118 115800 281723610 12670 12670 12670 12670 0
402 20241118 115700 281723610 12670 12670 12670 12670 0
403 20241118 115600 281723610 12670 12710 12710 12670 365
404 20241118 115500 277094680 12720 12720 12720 12720 0
405 20241118 115400 277094680 12720 12720 12720 12720 1
406 20241118 115300 277081960 12720 12710 12720 12710 8
407 20241118 115200 276980210 12720 12720 12720 12720 0
408 20241118 115100 276980210 12720 12710 12720 12700 4
409 20241118 115000 276929370 12720 12720 12720 12720 0
410 20241118 114900 276929370 12720 12720 12720 12720 1
411 20241118 114800 276916650 12730 12720 12730 12720 5
412 20241118 114700 276853030 12710 12700 12730 12700 304
413 20241118 114600 272986720 12700 12690 12700 12690 4
414 20241118 114500 272935950 12690 12680 12690 12680 3
415 20241118 114400 272897890 12680 12680 12680 12680 5
416 20241118 114300 272834490 12680 12680 12680 12680 52
417 20241118 114200 272175130 12670 12690 12690 12670 14
418 20241118 114100 271997640 12690 12690 12690 12690 0
419 20241118 114000 271997640 12690 12700 12700 12690 12
420 20241118 113900 271845350 12710 12700 12710 12700 6
421 20241118 113800 271769130 12700 12700 12700 12700 0
422 20241118 113700 271769130 12700 12680 12700 12680 11
423 20241118 113600 271629510 12670 12690 12690 12670 156
424 20241118 113500 269652550 12680 12720 12720 12680 1039
425 20241118 113400 256456730 12730 12730 12730 12730 1
426 20241118 113300 256444000 12730 12730 12730 12730 0
427 20241118 113200 256444000 12730 12730 12730 12730 4
428 20241118 113100 256393080 12740 12740 12740 12740 0
429 20241118 113000 256393080 12740 12740 12740 12740 0
430 20241118 112900 256393080 12740 12740 12740 12740 1
431 20241118 112800 256380340 12740 12740 12740 12740 0
432 20241118 112700 256380340 12740 12740 12740 12740 1
433 20241118 112600 256367600 12740 12750 12750 12740 50
434 20241118 112500 255730180 12760 12760 12760 12760 7
435 20241118 112400 255640860 12760 12760 12760 12750 31
436 20241118 112300 255245580 12770 12770 12770 12770 6
437 20241118 112200 255168960 12780 12780 12780 12780 1
438 20241118 112100 255156180 12780 12780 12780 12780 0
439 20241118 112000 255156180 12780 12780 12780 12780 0
440 20241118 111900 255156180 12780 12770 12780 12760 23
441 20241118 111800 254862610 12770 12770 12770 12770 0
442 20241118 111700 254862610 12770 12780 12780 12770 11
443 20241118 111600 254722130 12780 12780 12780 12780 0
444 20241118 111500 254722130 12780 12770 12780 12770 3
445 20241118 111400 254683800 12760 12770 12770 12760 20
446 20241118 111300 254428590 12780 12780 12780 12780 2
447 20241118 111200 254403030 12780 12780 12780 12780 4
448 20241118 111100 254351910 12770 12770 12770 12770 0
449 20241118 111000 254351910 12770 12770 12770 12770 1
450 20241118 110900 254339140 12770 12770 12770 12770 0
451 20241118 110800 254339140 12770 12780 12780 12770 4
452 20241118 110700 254288030 12780 12790 12790 12780 14
453 20241118 110600 254109100 12790 12780 12790 12780 3
454 20241118 110500 254070740 12790 12770 12790 12760 55
455 20241118 110400 253368480 12770 12780 12780 12770 297
456 20241118 110300 249575030 12790 12790 12790 12790 0
457 20241118 110200 249575030 12790 12800 12800 12790 4
458 20241118 110100 249523850 12780 12780 12780 12780 0
459 20241118 110000 249523850 12780 12790 12800 12780 329
460 20241118 105900 245313000 12780 12800 12800 12780 67
461 20241118 105800 244456090 12790 12790 12790 12790 0
462 20241118 105700 244456090 12790 12790 12790 12790 83
463 20241118 105600 243394520 12790 12790 12790 12790 0
464 20241118 105500 243394520 12790 12790 12790 12790 1
465 20241118 105400 243381730 12800 12800 12800 12800 0
466 20241118 105300 243381730 12800 12800 12800 12800 0
467 20241118 105200 243381730 12800 12810 12810 12800 2
468 20241118 105100 243356120 12810 12780 12810 12780 49
469 20241118 105000 242729330 12790 12770 12790 12750 617
470 20241118 104900 234855910 12770 12770 12780 12770 121
471 20241118 104800 233310010 12770 12770 12770 12770 30
472 20241118 104700 232926910 12780 12780 12780 12770 52
473 20241118 104600 232262850 12770 12830 12830 12770 824
474 20241118 104500 221711810 12840 12840 12840 12840 6
475 20241118 104400 221634770 12840 12840 12840 12840 161
476 20241118 104300 219567530 12830 12850 12850 12830 346
477 20241118 104200 215124010 12860 12840 12860 12840 23
478 20241118 104100 214828280 12840 12840 12840 12840 37
479 20241118 104000 214353200 12840 12860 12860 12840 491
480 20241118 103900 208048080 12860 12840 12870 12840 531
481 20241118 103800 201219030 12840 12820 12840 12820 829
482 20241118 103700 190583690 12830 12830 12830 12830 0
483 20241118 103600 190583690 12830 12820 12830 12820 391
484 20241118 103500 185571060 12820 12820 12820 12820 1
485 20241118 103400 185558240 12820 12820 12820 12820 0
486 20241118 103300 185558240 12820 12840 12840 12820 158
487 20241118 103200 183532650 12840 12810 12840 12800 169
488 20241118 103100 181366910 12820 12810 12830 12810 51
489 20241118 103000 180713090 12800 12800 12800 12800 163
490 20241118 102900 178626690 12810 12810 12810 12810 10
491 20241118 102800 178498590 12820 12820 12830 12820 56
492 20241118 102700 177780650 12810 12800 12810 12800 318
493 20241118 102600 173708550 12810 12800 12810 12800 2
494 20241118 102500 173682940 12800 12780 12810 12780 6
495 20241118 102400 173606140 12800 12780 12820 12770 8
496 20241118 102300 173503790 12800 12760 12810 12760 457
497 20241118 102200 167661140 12730 12760 12760 12730 203
498 20241118 102100 165076120 12770 12750 12770 12750 6
499 20241118 102000 164999540 12750 12740 12750 12740 16
500 20241118 101900 164795690 12730 12770 12770 12730 115
501 20241118 101800 163330020 12780 12780 12780 12780 4
502 20241118 101700 163278900 12780 12770 12780 12750 160
503 20241118 101600 161237210 12780 12770 12780 12770 50
504 20241118 101500 160598660 12770 12760 12770 12760 25
505 20241118 101400 160279650 12760 12760 12760 12760 20
506 20241118 101300 160024450 12760 12760 12760 12760 2
507 20241118 101200 159998930 12760 12770 12770 12760 35
508 20241118 101100 159552290 12760 12760 12760 12760 1
509 20241118 101000 159539530 12750 12750 12750 12750 102
510 20241118 100900 158239030 12750 12750 12770 12750 31
511 20241118 100800 157843670 12760 12780 12780 12760 43
512 20241118 100700 157294510 12780 12760 12780 12760 28
513 20241118 100600 156937010 12760 12730 12780 12730 532
514 20241118 100500 150156710 12730 12730 12730 12730 0
515 20241118 100400 150156710 12730 12730 12730 12730 50
516 20241118 100300 149520210 12730 12710 12730 12710 138
517 20241118 100200 147766120 12700 12700 12700 12700 60
518 20241118 100100 147004120 12710 12710 12710 12710 1
519 20241118 100000 146991410 12710 12710 12710 12710 2
520 20241118 095900 146965990 12720 12710 12720 12710 8
521 20241118 095800 146864270 12720 12710 12720 12710 15
522 20241118 095700 146673500 12710 12720 12720 12710 24
523 20241118 095600 146368430 12720 12720 12720 12720 1
524 20241118 095500 146355710 12710 12710 12720 12710 13
525 20241118 095400 146190460 12710 12710 12710 12710 63
526 20241118 095300 145389730 12710 12710 12710 12710 1
527 20241118 095200 145377020 12710 12710 12710 12710 0
528 20241118 095100 145377020 12710 12710 12710 12710 0
529 20241118 095000 145377020 12710 12710 12710 12710 3
530 20241118 094900 145338890 12720 12690 12720 12690 82
531 20241118 094800 144297160 12690 12690 12700 12690 30
532 20241118 094700 143916390 12690 12650 12700 12650 19
533 20241118 094600 143675400 12680 12640 12700 12630 196
534 20241118 094500 141193400 12640 12640 12640 12640 22
535 20241118 094400 140915320 12640 12640 12640 12610 167
536 20241118 094300 138809150 12610 12610 12610 12610 0
537 20241118 094200 138809150 12610 12610 12610 12610 1
538 20241118 094100 138796540 12650 12620 12650 12600 97
539 20241118 094000 137573250 12620 12680 12680 12610 578
540 20241118 093900 130264920 12700 12640 12700 12640 777
541 20241118 093800 120400890 12640 12620 12640 12620 81
542 20241118 093700 119378190 12620 12610 12620 12610 547
543 20241118 093600 112478520 12610 12620 12620 12600 109
544 20241118 093500 111104060 12630 12700 12700 12630 806
545 20241118 093400 100901100 12700 12660 12700 12660 265
546 20241118 093300 97542320 12660 12660 12660 12660 50
547 20241118 093200 96909320 12640 12600 12670 12600 379
548 20241118 093100 92119930 12600 12600 12620 12570 642
549 20241118 093000 84039970 12610 12590 12610 12560 187
550 20241118 092900 81685240 12550 12550 12550 12550 3
551 20241118 092800 81647590 12550 12550 12550 12550 0
552 20241118 092700 81647590 12550 12550 12560 12550 325
553 20241118 092600 77565660 12560 12550 12560 12510 2504
554 20241118 092500 46192160 12560 12560 12560 12560 41
555 20241118 092400 45677200 12560 12570 12570 12560 292
556 20241118 092300 42007810 12570 12550 12570 12550 17
557 20241118 092200 41794300 12540 12580 12580 12540 560
558 20241118 092100 34765410 12610 12610 12610 12610 0
559 20241118 092000 34765410 12610 12580 12610 12580 6
560 20241118 091900 34689840 12570 12570 12570 12570 1
561 20241118 091800 34677270 12570 12570 12570 12570 13
562 20241118 091700 34513860 12570 12570 12630 12550 304
563 20241118 091600 30686670 12540 12540 12540 12540 0
564 20241118 091500 30686670 12540 12550 12560 12540 210
565 20241118 091400 28051470 12550 12590 12590 12550 125
566 20241118 091300 26482510 12600 12600 12600 12600 0
567 20241118 091200 26482510 12600 12600 12600 12600 3
568 20241118 091100 26444710 12610 12600 12610 12600 129
569 20241118 091000 24819300 12600 12600 12600 12600 5
570 20241118 090900 24756300 12600 12600 12600 12600 0
571 20241118 090800 24756300 12600 12600 12600 12600 0
572 20241118 090700 24756300 12600 12600 12600 12520 45
573 20241118 090600 24189380 12600 12600 12600 12600 1
574 20241118 090500 24176780 12510 12510 12510 12510 0
575 20241118 090400 24176780 12510 12510 12510 12510 62
576 20241118 090300 23401160 12510 12520 12520 12510 1357
577 20241118 090200 6413030 12550 12550 12550 12540 210
578 20241118 090100 3777550 12550 12550 12550 12550 212
579 20241118 090000 1116950 12550 12550 12550 12550 89