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

581
003200/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,183900,799327770,7650,7650,7650,7650,2376
20241118,183800,799327770,7650,7650,7650,7650,0
20241118,183700,799327770,7650,7650,7650,7650,0
20241118,183600,799327770,7650,7650,7650,7650,0
20241118,183500,799327770,7650,7650,7650,7650,0
20241118,183400,799327770,7650,7650,7650,7650,0
20241118,183300,799327770,7650,7650,7650,7650,0
20241118,183200,799327770,7650,7650,7650,7650,0
20241118,183100,799327770,7650,7650,7650,7650,0
20241118,183000,799327770,7650,7650,7650,7650,0
20241118,182900,799327770,7650,7650,7650,7650,0
20241118,182800,799327770,7650,7650,7650,7650,0
20241118,182700,799327770,7650,7650,7650,7650,0
20241118,182600,799327770,7650,7650,7650,7650,0
20241118,182500,799327770,7650,7650,7650,7650,0
20241118,182400,799327770,7650,7650,7650,7650,0
20241118,182300,799327770,7650,7650,7650,7650,0
20241118,182200,799327770,7650,7650,7650,7650,0
20241118,182100,799327770,7650,7650,7650,7650,0
20241118,182000,799327770,7650,7650,7650,7650,0
20241118,181900,799327770,7650,7650,7650,7650,0
20241118,181800,799327770,7650,7650,7650,7650,0
20241118,181700,799327770,7650,7650,7650,7650,0
20241118,181600,799327770,7650,7650,7650,7650,0
20241118,181500,799327770,7650,7650,7650,7650,0
20241118,181400,799327770,7650,7650,7650,7650,0
20241118,181300,799327770,7650,7650,7650,7650,0
20241118,181200,799327770,7650,7650,7650,7650,0
20241118,181100,799327770,7650,7650,7650,7650,0
20241118,181000,799327770,7650,7650,7650,7650,0
20241118,180900,799327770,7650,7650,7650,7650,2376
20241118,180800,799327770,7650,7650,7650,7650,0
20241118,180700,799327770,7650,7650,7650,7650,0
20241118,180600,799327770,7650,7650,7650,7650,0
20241118,180500,799327770,7650,7650,7650,7650,0
20241118,180400,799327770,7650,7650,7650,7650,0
20241118,180300,799327770,7650,7650,7650,7650,0
20241118,180200,799327770,7650,7650,7650,7650,0
20241118,180100,799327770,7650,7650,7650,7650,0
20241118,180000,799327770,7650,7650,7650,7650,0
20241118,175900,799327770,7650,7650,7650,7650,0
20241118,175800,799327770,7650,7650,7650,7650,0
20241118,175700,799327770,7650,7650,7650,7650,0
20241118,175600,799327770,7650,7650,7650,7650,0
20241118,175500,799327770,7650,7650,7650,7650,0
20241118,175400,799327770,7650,7650,7650,7650,0
20241118,175300,799327770,7650,7650,7650,7650,0
20241118,175200,799327770,7650,7650,7650,7650,0
20241118,175100,799327770,7650,7650,7650,7650,0
20241118,175000,799327770,7650,7650,7650,7650,0
20241118,174900,799327770,7650,7650,7650,7650,0
20241118,174800,799327770,7650,7650,7650,7650,0
20241118,174700,799327770,7650,7650,7650,7650,0
20241118,174600,799327770,7650,7650,7650,7650,0
20241118,174500,799327770,7650,7650,7650,7650,0
20241118,174400,799327770,7650,7650,7650,7650,0
20241118,174300,799327770,7650,7650,7650,7650,0
20241118,174200,799327770,7650,7650,7650,7650,0
20241118,174100,799327770,7650,7650,7650,7650,0
20241118,174000,799327770,7650,7650,7650,7650,0
20241118,173900,799327770,7650,7650,7650,7650,2376
20241118,173800,799327770,7650,7650,7650,7650,0
20241118,173700,799327770,7650,7650,7650,7650,0
20241118,173600,799327770,7650,7650,7650,7650,0
20241118,173500,799327770,7650,7650,7650,7650,0
20241118,173400,799327770,7650,7650,7650,7650,0
20241118,173300,799327770,7650,7650,7650,7650,0
20241118,173200,799327770,7650,7650,7650,7650,0
20241118,173100,799327770,7650,7650,7650,7650,0
20241118,173000,799327770,7650,7650,7650,7650,0
20241118,172900,799327770,7650,7650,7650,7650,0
20241118,172800,799327770,7650,7650,7650,7650,0
20241118,172700,799327770,7650,7650,7650,7650,0
20241118,172600,799327770,7650,7650,7650,7650,0
20241118,172500,799327770,7650,7650,7650,7650,0
20241118,172400,799327770,7650,7650,7650,7650,0
20241118,172300,799327770,7650,7650,7650,7650,0
20241118,172200,799327770,7650,7650,7650,7650,0
20241118,172100,799327770,7650,7650,7650,7650,0
20241118,172000,799327770,7650,7650,7650,7650,0
20241118,171900,799327770,7650,7650,7650,7650,0
20241118,171800,799327770,7650,7650,7650,7650,0
20241118,171700,799327770,7650,7650,7650,7650,0
20241118,171600,799327770,7650,7650,7650,7650,0
20241118,171500,799327770,7650,7650,7650,7650,0
20241118,171400,799327770,7650,7650,7650,7650,0
20241118,171300,799327770,7650,7650,7650,7650,0
20241118,171200,799327770,7650,7650,7650,7650,0
20241118,171100,799327770,7650,7650,7650,7650,0
20241118,171000,799327770,7650,7650,7650,7650,0
20241118,170900,799327770,7650,7650,7650,7650,2376
20241118,170800,799327770,7650,7650,7650,7650,0
20241118,170700,799327770,7650,7650,7650,7650,0
20241118,170600,799327770,7650,7650,7650,7650,0
20241118,170500,799327770,7650,7650,7650,7650,0
20241118,170400,799327770,7650,7650,7650,7650,0
20241118,170300,799327770,7650,7650,7650,7650,0
20241118,170200,799327770,7650,7650,7650,7650,0
20241118,170100,799327770,7650,7650,7650,7650,0
20241118,170000,799327770,7650,7650,7650,7650,0
20241118,165900,799327770,7650,7650,7650,7650,0
20241118,165800,799327770,7650,7650,7650,7650,0
20241118,165700,799327770,7650,7650,7650,7650,0
20241118,165600,799327770,7650,7650,7650,7650,0
20241118,165500,799327770,7650,7650,7650,7650,0
20241118,165400,799327770,7650,7650,7650,7650,0
20241118,165300,799327770,7650,7650,7650,7650,0
20241118,165200,799327770,7650,7650,7650,7650,0
20241118,165100,799327770,7650,7650,7650,7650,0
20241118,165000,799327770,7650,7650,7650,7650,0
20241118,164900,799327770,7650,7650,7650,7650,0
20241118,164800,799327770,7650,7650,7650,7650,0
20241118,164700,799327770,7650,7650,7650,7650,0
20241118,164600,799327770,7650,7650,7650,7650,0
20241118,164500,799327770,7650,7650,7650,7650,0
20241118,164400,799327770,7650,7650,7650,7650,0
20241118,164300,799327770,7650,7650,7650,7650,0
20241118,164200,799327770,7650,7650,7650,7650,0
20241118,164100,799327770,7650,7650,7650,7650,0
20241118,164000,799327770,7650,7650,7650,7650,0
20241118,163900,799327770,7650,7650,7650,7650,2376
20241118,163800,799327770,7650,7650,7650,7650,0
20241118,163700,799327770,7650,7650,7650,7650,0
20241118,163600,799327770,7650,7650,7650,7650,0
20241118,163500,799327770,7650,7650,7650,7650,0
20241118,163400,799327770,7650,7650,7650,7650,0
20241118,163300,799327770,7650,7650,7650,7650,0
20241118,163200,799327770,7650,7650,7650,7650,0
20241118,163100,799327770,7650,7650,7650,7650,0
20241118,163000,799327770,7650,7650,7650,7650,0
20241118,162900,799327770,7650,7650,7650,7650,0
20241118,162800,799327770,7650,7650,7650,7650,0
20241118,162700,799327770,7650,7650,7650,7650,0
20241118,162600,799327770,7650,7650,7650,7650,0
20241118,162500,799327770,7650,7650,7650,7650,0
20241118,162400,799327770,7650,7650,7650,7650,0
20241118,162300,799327770,7650,7650,7650,7650,0
20241118,162200,799327770,7650,7650,7650,7650,0
20241118,162100,799327770,7650,7650,7650,7650,0
20241118,162000,799327770,7650,7650,7650,7650,0
20241118,161900,799327770,7650,7650,7650,7650,0
20241118,161800,799327770,7650,7650,7650,7650,0
20241118,161700,799327770,7650,7650,7650,7650,0
20241118,161600,799327770,7650,7650,7650,7650,0
20241118,161500,799327770,7650,7650,7650,7650,0
20241118,161400,799327770,7650,7650,7650,7650,0
20241118,161300,799327770,7650,7650,7650,7650,0
20241118,161200,799327770,7650,7650,7650,7650,0
20241118,161100,799327770,7650,7650,7650,7650,0
20241118,161000,799327770,7650,7650,7650,7650,0
20241118,160900,799327770,7650,7650,7650,7650,2376
20241118,160800,799327770,7650,7650,7650,7650,0
20241118,160700,799327770,7650,7650,7650,7650,0
20241118,160600,799327770,7650,7650,7650,7650,0
20241118,160500,799327770,7650,7650,7650,7650,0
20241118,160400,799327770,7650,7650,7650,7650,0
20241118,160300,799327770,7650,7650,7650,7650,0
20241118,160200,799327770,7650,7650,7650,7650,0
20241118,160100,799327770,7650,7650,7650,7650,0
20241118,160000,799327770,7650,7650,7650,7650,0
20241118,155900,799327770,7650,7650,7650,7650,0
20241118,155800,799327770,7650,7650,7650,7650,0
20241118,155700,799327770,7650,7650,7650,7650,0
20241118,155600,799327770,7650,7650,7650,7650,0
20241118,155500,799327770,7650,7650,7650,7650,0
20241118,155400,799327770,7650,7650,7650,7650,0
20241118,155300,799327770,7650,7650,7650,7650,0
20241118,155200,799327770,7650,7650,7650,7650,0
20241118,155100,799327770,7650,7650,7650,7650,0
20241118,155000,799327770,7650,7650,7650,7650,0
20241118,154900,799327770,7650,7650,7650,7650,0
20241118,154800,799327770,7650,7650,7650,7650,0
20241118,154700,799327770,7650,7650,7650,7650,0
20241118,154600,799327770,7650,7650,7650,7650,0
20241118,154500,799327770,7650,7650,7650,7650,0
20241118,154400,799327770,7650,7650,7650,7650,0
20241118,154300,799327770,7650,7650,7650,7650,0
20241118,154200,799327770,7650,7650,7650,7650,0
20241118,154100,799327770,7650,7650,7650,7650,0
20241118,154000,799327770,7650,7650,7650,7650,0
20241118,153900,799327770,7650,7650,7650,7650,2376
20241118,153800,799327770,7650,7650,7650,7650,0
20241118,153700,799327770,7650,7650,7650,7650,0
20241118,153600,799327770,7650,7650,7650,7650,0
20241118,153500,799327770,7650,7650,7650,7650,0
20241118,153400,799327770,7650,7650,7650,7650,0
20241118,153300,799327770,7650,7650,7650,7650,0
20241118,153200,799327770,7650,7650,7650,7650,0
20241118,153100,799327770,7650,7650,7650,7650,0
20241118,153000,799327770,7650,7650,7650,7650,2376
20241118,152900,781151370,7640,7640,7640,7640,0
20241118,152800,781151370,7640,7640,7640,7640,0
20241118,152700,781151370,7640,7640,7640,7640,0
20241118,152600,781151370,7640,7640,7640,7640,0
20241118,152500,781151370,7640,7640,7640,7640,0
20241118,152400,781151370,7640,7640,7640,7640,0
20241118,152300,781151370,7640,7640,7640,7640,0
20241118,152200,781151370,7640,7640,7640,7640,0
20241118,152100,781151370,7640,7640,7640,7640,0
20241118,152000,781151370,7640,7640,7640,7640,0
20241118,151900,781151370,7640,7600,7640,7570,1110
20241118,151800,772710420,7600,7560,7620,7550,1900
20241118,151700,758302440,7580,7580,7580,7580,5
20241118,151600,758264540,7580,7580,7580,7580,16
20241118,151500,758143260,7680,7680,7680,7680,15
20241118,151400,758028060,7690,7630,7690,7630,200
20241118,151300,756492890,7500,7660,7700,7500,475
20241118,151200,752889000,7620,7630,7650,7620,1700
20241118,151100,739922900,7640,7630,7640,7600,317
20241118,151000,737505960,7600,7570,7640,7570,269
20241118,150900,735460870,7650,7650,7650,7650,15
20241118,150800,735346120,7660,7590,7660,7590,440
20241118,150700,731985610,7550,7610,7620,7550,1408
20241118,150600,721290880,7630,7660,7670,7610,2754
20241118,150500,700282240,7660,7660,7660,7660,10
20241118,150400,700205640,7670,7670,7670,7670,17
20241118,150300,700075250,7660,7680,7680,7660,40
20241118,150200,699768550,7670,7670,7670,7670,1
20241118,150100,699760880,7680,7680,7680,7680,15
20241118,150000,699645680,7690,7690,7690,7690,0
20241118,145900,699645680,7690,7690,7690,7690,15
20241118,145800,699530330,7690,7690,7690,7690,15
20241118,145700,699414980,7690,7690,7690,7690,0
20241118,145600,699414980,7690,7690,7690,7690,16
20241118,145500,699291940,7660,7660,7660,7660,0
20241118,145400,699291940,7660,7680,7680,7660,122
20241118,145300,698357120,7690,7690,7690,7690,34
20241118,145200,698095660,7690,7690,7690,7690,0
20241118,145100,698095660,7690,7690,7690,7690,15
20241118,145000,697980310,7690,7690,7690,7690,1
20241118,144900,697972620,7690,7690,7690,7690,16
20241118,144800,697849580,7680,7670,7680,7670,132
20241118,144700,696835830,7670,7670,7670,7670,180
20241118,144600,695455230,7670,7680,7680,7670,126
20241118,144500,694488550,7680,7680,7680,7680,0
20241118,144400,694488550,7680,7680,7680,7680,4
20241118,144300,694457830,7680,7680,7680,7680,16
20241118,144200,694334950,7680,7680,7680,7680,1
20241118,144100,694327270,7680,7680,7680,7680,15
20241118,144000,694212070,7680,7670,7680,7670,1445
20241118,143900,683124660,7670,7670,7670,7670,38
20241118,143800,682833200,7670,7670,7670,7670,15
20241118,143700,682718150,7670,7670,7670,7670,0
20241118,143600,682718150,7670,7670,7670,7670,15
20241118,143500,682603100,7660,7660,7660,7660,0
20241118,143400,682603100,7660,7660,7660,7660,2
20241118,143300,682587780,7670,7670,7670,7670,15
20241118,143200,682472730,7670,7670,7670,7670,0
20241118,143100,682472730,7670,7670,7670,7670,15
20241118,143000,682357680,7670,7670,7670,7670,1
20241118,142900,682350010,7670,7670,7670,7670,15
20241118,142800,682234960,7660,7660,7680,7640,987
20241118,142700,674683710,7660,7660,7660,7660,0
20241118,142600,674683710,7660,7660,7680,7660,17
20241118,142500,674553470,7680,7680,7680,7680,0
20241118,142400,674553470,7680,7640,7680,7640,26
20241118,142300,674354140,7650,7640,7650,7640,518
20241118,142200,670396600,7630,7660,7660,7630,942
20241118,142100,663199320,7680,7680,7680,7680,16
20241118,142000,663076440,7660,7660,7660,7660,0
20241118,141900,663076440,7660,7680,7680,7660,16
20241118,141800,662953580,7680,7680,7680,7680,15
20241118,141700,662838380,7670,7670,7670,7670,1
20241118,141600,662830710,7680,7680,7680,7680,15
20241118,141500,662715510,7670,7670,7670,7670,9
20241118,141400,662646480,7670,7670,7670,7670,16
20241118,141300,662523760,7660,7660,7670,7660,44
20241118,141200,662186520,7670,7670,7670,7670,0
20241118,141100,662186520,7670,7670,7670,7670,515
20241118,141000,658236470,7640,7640,7640,7640,47
20241118,140900,657877390,7670,7670,7670,7670,15
20241118,140800,657762340,7660,7660,7660,7660,1470
20241118,140700,646502140,7660,7630,7660,7620,1564
20241118,140600,634582360,7660,7660,7660,7660,16
20241118,140500,634459800,7660,7660,7660,7660,0
20241118,140400,634459800,7660,7650,7660,7650,219
20241118,140300,632784300,7660,7660,7660,7660,15
20241118,140200,632669400,7670,7670,7670,7670,0
20241118,140100,632669400,7670,7670,7670,7670,15
20241118,140000,632554350,7650,7640,7650,7640,849
20241118,135900,626060930,7640,7660,7660,7620,1774
20241118,135800,612515040,7660,7660,7670,7660,326
20241118,135700,610017690,7640,7670,7690,7640,625
20241118,135600,605223690,7640,7670,7770,7640,3017
20241118,135500,582088690,7690,7670,7690,7670,629
20241118,135400,577257920,7660,7650,7660,7650,515
20241118,135300,573313980,7650,7620,7650,7610,906
20241118,135200,566402080,7620,7600,7630,7600,700
20241118,135100,561070580,7600,7600,7600,7600,15
20241118,135000,560956580,7600,7600,7600,7600,0
20241118,134900,560956580,7600,7600,7600,7600,15
20241118,134800,560842580,7600,7580,7600,7570,910
20241118,134700,553934790,7580,7580,7580,7580,0
20241118,134600,553934790,7580,7580,7580,7580,18
20241118,134500,553798350,7580,7580,7580,7580,0
20241118,134400,553798350,7580,7570,7580,7560,35
20241118,134300,553533440,7580,7580,7580,7580,16
20241118,134200,553412160,7580,7580,7580,7580,0
20241118,134100,553412160,7580,7580,7580,7580,15
20241118,134000,553298460,7580,7580,7580,7580,0
20241118,133900,553298460,7580,7580,7580,7580,15
20241118,133800,553184760,7570,7570,7570,7570,15
20241118,133700,553071210,7570,7570,7570,7570,0
20241118,133600,553071210,7570,7570,7570,7570,15
20241118,133500,552957660,7560,7560,7560,7560,199
20241118,133400,551453220,7570,7570,7570,7570,15
20241118,133300,551339670,7570,7570,7570,7570,15
20241118,133200,551226120,7570,7570,7570,7570,0
20241118,133100,551226120,7570,7570,7570,7570,16
20241118,133000,551105000,7560,7560,7560,7560,0
20241118,132900,551105000,7560,7560,7560,7560,16
20241118,132800,550984040,7560,7560,7560,7560,18
20241118,132700,550847960,7550,7550,7550,7550,0
20241118,132600,550847960,7550,7550,7550,7550,16
20241118,132500,550727160,7540,7540,7540,7540,0
20241118,132400,550727160,7540,7540,7540,7540,15
20241118,132300,550614060,7530,7520,7530,7520,2534
20241118,132200,531533160,7520,7520,7520,7520,0
20241118,132100,531533160,7520,7520,7520,7520,15
20241118,132000,531420360,7500,7510,7510,7500,10000
20241118,131900,456419350,7530,7520,7530,7500,5015
20241118,131800,418803310,7530,7510,7530,7510,547
20241118,131700,414693340,7500,7520,7520,7500,140
20241118,131600,413643260,7510,7520,7520,7500,5061
20241118,131500,375682660,7530,7530,7530,7530,0
20241118,131400,375682660,7530,7530,7530,7530,15
20241118,131300,375569710,7520,7520,7520,7520,7
20241118,131200,375517070,7520,7520,7520,7520,0
20241118,131100,375517070,7520,7520,7520,7520,16
20241118,131000,375396750,7520,7520,7520,7520,32
20241118,130900,375156110,7530,7530,7530,7530,15
20241118,130800,375043160,7530,7530,7530,7530,15
20241118,130700,374930210,7530,7530,7530,7530,0
20241118,130600,374930210,7530,7530,7530,7530,15
20241118,130500,374817260,7530,7530,7530,7530,0
20241118,130400,374817260,7530,7510,7530,7510,55
20241118,130300,374403910,7530,7530,7530,7530,16
20241118,130200,374283430,7530,7530,7530,7530,0
20241118,130100,374283430,7530,7530,7530,7530,15
20241118,130000,374170480,7530,7530,7530,7530,0
20241118,125900,374170480,7530,7530,7530,7530,15
20241118,125800,374057530,7520,7520,7520,7520,15
20241118,125700,373944730,7520,7520,7520,7520,0
20241118,125600,373944730,7520,7520,7520,7520,19
20241118,125500,373801850,7520,7520,7520,7520,0
20241118,125400,373801850,7520,7520,7520,7520,15
20241118,125300,373689050,7530,7530,7530,7530,15
20241118,125200,373576100,7530,7530,7530,7530,0
20241118,125100,373576100,7530,7520,7530,7520,20
20241118,125000,373425550,7530,7530,7530,7530,0
20241118,124900,373425550,7530,7530,7530,7530,16
20241118,124800,373305070,7530,7510,7530,7510,17
20241118,124700,373177080,7520,7520,7520,7520,0
20241118,124600,373177080,7520,7520,7520,7520,15
20241118,124500,373064280,7520,7520,7520,7520,0
20241118,124400,373064280,7520,7520,7520,7520,15
20241118,124300,372951480,7530,7530,7530,7530,16
20241118,124200,372831000,7520,7520,7520,7520,0
20241118,124100,372831000,7520,7520,7520,7520,15
20241118,124000,372718200,7520,7520,7520,7520,0
20241118,123900,372718200,7520,7520,7520,7520,15
20241118,123800,372605400,7510,7520,7530,7510,32
20241118,123700,372364870,7520,7520,7520,7520,0
20241118,123600,372364870,7520,7520,7520,7520,16
20241118,123500,372244550,7510,7510,7510,7510,0
20241118,123400,372244550,7510,7510,7510,7510,15
20241118,123300,372131900,7510,7510,7510,7510,15
20241118,123200,372019250,7520,7520,7520,7520,0
20241118,123100,372019250,7520,7520,7520,7520,15
20241118,123000,371906450,7520,7520,7520,7520,0
20241118,122900,371906450,7520,7520,7520,7520,15
20241118,122800,371793650,7520,7520,7520,7520,16
20241118,122700,371673330,7510,7510,7510,7510,0
20241118,122600,371673330,7510,7510,7510,7510,15
20241118,122500,371560680,7500,7500,7500,7500,137
20241118,122400,370533180,7500,7500,7500,7500,15
20241118,122300,370420680,7500,7500,7500,7500,15
20241118,122200,370308180,7500,7500,7500,7500,0
20241118,122100,370308180,7500,7510,7510,7490,5432
20241118,122000,329572020,7560,7560,7560,7560,0
20241118,121900,329572020,7560,7560,7560,7510,2393
20241118,121800,311550220,7560,7510,7560,7510,315
20241118,121700,309176060,7510,7510,7510,7510,140
20241118,121600,308124660,7510,7510,7510,7510,15
20241118,121500,308012010,7510,7510,7510,7510,0
20241118,121400,308012010,7510,7510,7510,7480,551
20241118,121300,303889990,7480,7500,7550,7480,2237
20241118,121200,287095430,7490,7480,7490,7450,758
20241118,121100,281424420,7460,7500,7500,7460,6148
20241118,121000,235340370,7510,7480,7520,7470,2297
20241118,120900,218131000,7480,7480,7480,7480,15
20241118,120800,218018800,7480,7480,7480,7480,16
20241118,120700,217899120,7480,7480,7480,7480,0
20241118,120600,217899120,7480,7480,7480,7480,15
20241118,120500,217786920,7480,7480,7480,7480,0
20241118,120400,217786920,7480,7480,7480,7480,15
20241118,120300,217674720,7480,7480,7480,7480,15
20241118,120200,217562520,7480,7480,7480,7480,0
20241118,120100,217562520,7480,7480,7480,7480,16
20241118,120000,217442840,7480,7530,7530,7480,2717
20241118,115900,197102010,7530,7530,7530,7530,15
20241118,115800,196989060,7530,7530,7530,7530,15
20241118,115700,196876110,7530,7530,7530,7530,0
20241118,115600,196876110,7530,7530,7530,7530,15
20241118,115500,196763160,7520,7520,7520,7520,1
20241118,115400,196755640,7530,7530,7530,7530,17
20241118,115300,196627630,7520,7520,7520,7520,14
20241118,115200,196522350,7520,7520,7520,7520,0
20241118,115100,196522350,7520,7520,7520,7520,30
20241118,115000,196296750,7530,7530,7530,7530,0
20241118,114900,196296750,7530,7530,7530,7530,15
20241118,114800,196183800,7530,7530,7530,7530,15
20241118,114700,196070850,7510,7510,7510,7510,0
20241118,114600,196070850,7510,7510,7510,7510,1
20241118,114500,196063340,7510,7510,7510,7510,0
20241118,114400,196063340,7510,7510,7510,7510,15
20241118,114300,195950690,7510,7510,7510,7510,15
20241118,114200,195838040,7510,7510,7510,7510,0
20241118,114100,195838040,7510,7510,7510,7510,15
20241118,114000,195725390,7500,7500,7500,7500,0
20241118,113900,195725390,7500,7500,7500,7500,16
20241118,113800,195605390,7500,7500,7500,7500,25
20241118,113700,195417890,7500,7500,7500,7500,20
20241118,113600,195267890,7500,7500,7500,7500,15
20241118,113500,195155390,7500,7500,7500,7500,0
20241118,113400,195155390,7500,7500,7500,7500,15
20241118,113300,195042890,7500,7500,7500,7500,16
20241118,113200,194922890,7500,7500,7500,7500,0
20241118,113100,194922890,7500,7500,7500,7500,15
20241118,113000,194810390,7490,7490,7500,7490,1016
20241118,112900,187195550,7500,7510,7510,7500,125
20241118,112800,186257410,7510,7510,7510,7510,87
20241118,112700,185604040,7500,7540,7540,7500,900
20241118,112600,178830690,7580,7580,7580,7580,16
20241118,112500,178709410,7580,7580,7580,7580,0
20241118,112400,178709410,7580,7580,7580,7580,15
20241118,112300,178595710,7590,7540,7590,7540,790
20241118,112200,172631590,7530,7520,7530,7520,1056
20241118,112100,164680620,7520,7530,7530,7520,16
20241118,112000,164560150,7520,7520,7520,7520,42
20241118,111900,164244310,7520,7520,7520,7520,29
20241118,111800,164026230,7520,7520,7520,7520,21
20241118,111700,163868310,7520,7520,7520,7520,0
20241118,111600,163868310,7520,7520,7520,7520,15
20241118,111500,163755510,7520,7520,7520,7520,0
20241118,111400,163755510,7520,7520,7520,7520,15
20241118,111300,163642710,7510,7510,7510,7510,10
20241118,111200,163567610,7510,7510,7510,7510,0
20241118,111100,163567610,7510,7510,7510,7510,15
20241118,111000,163454960,7520,7520,7520,7520,0
20241118,110900,163454960,7520,7520,7520,7520,15
20241118,110800,163342160,7520,7520,7520,7520,15
20241118,110700,163229360,7520,7520,7520,7520,0
20241118,110600,163229360,7520,7530,7530,7520,613
20241118,110500,158619100,7530,7530,7530,7530,110
20241118,110400,157790800,7530,7530,7530,7530,30
20241118,110300,157564900,7530,7530,7530,7530,15
20241118,110200,157451950,7530,7530,7530,7530,0
20241118,110100,157451950,7530,7530,7530,7530,15
20241118,110000,157339000,7520,7520,7520,7520,0
20241118,105900,157339000,7520,7520,7520,7520,1
20241118,105800,157331480,7530,7530,7530,7530,16
20241118,105700,157211000,7530,7530,7530,7530,0
20241118,105600,157211000,7530,7510,7530,7510,32
20241118,105500,156970290,7510,7510,7510,7510,0
20241118,105400,156970290,7510,7510,7510,7470,1572
20241118,105300,145194440,7520,7530,7530,7520,20
20241118,105200,145043890,7530,7530,7530,7530,0
20241118,105100,145043890,7530,7530,7530,7530,16
20241118,105000,144923410,7530,7530,7530,7530,0
20241118,104900,144923410,7530,7530,7530,7530,15
20241118,104800,144810460,7530,7530,7530,7530,15
20241118,104700,144697510,7530,7530,7530,7530,0
20241118,104600,144697510,7530,7530,7530,7530,15
20241118,104500,144584560,7530,7530,7530,7530,0
20241118,104400,144584560,7530,7530,7530,7530,16
20241118,104300,144464080,7530,7530,7530,7530,15
20241118,104200,144351130,7530,7530,7530,7530,0
20241118,104100,144351130,7530,7530,7530,7530,15
20241118,104000,144238180,7530,7530,7530,7530,0
20241118,103900,144238180,7530,7530,7530,7530,15
20241118,103800,144125230,7530,7530,7530,7530,16
20241118,103700,144004750,7530,7530,7530,7530,0
20241118,103600,144004750,7530,7530,7530,7530,15
20241118,103500,143891800,7530,7530,7530,7530,0
20241118,103400,143891800,7530,7530,7530,7530,15
20241118,103300,143778850,7530,7530,7530,7530,15
20241118,103200,143665900,7530,7530,7530,7530,0
20241118,103100,143665900,7530,7530,7530,7530,16
20241118,103000,143545420,7530,7530,7530,7530,0
20241118,102900,143545420,7530,7530,7530,7530,15
20241118,102800,143432470,7530,7530,7530,7530,15
20241118,102700,143319520,7530,7530,7530,7530,0
20241118,102600,143319520,7530,7530,7530,7530,15
20241118,102500,143206570,7530,7530,7530,7530,0
20241118,102400,143206570,7530,7530,7530,7530,16
20241118,102300,143086090,7520,7520,7520,7520,65
20241118,102200,142597290,7510,7510,7510,7510,1
20241118,102100,142589780,7510,7520,7520,7510,17
20241118,102000,142461960,7520,7520,7520,7520,0
20241118,101900,142461960,7520,7520,7520,7520,15
20241118,101800,142349160,7520,7520,7520,7520,15
20241118,101700,142236360,7520,7520,7520,7520,0
20241118,101600,142236360,7520,7520,7520,7520,16
20241118,101500,142116040,7520,7520,7520,7520,0
20241118,101400,142116040,7520,7520,7520,7520,15
20241118,101300,142003240,7520,7520,7520,7520,15
20241118,101200,141890440,7520,7520,7520,7520,0
20241118,101100,141890440,7520,7520,7520,7520,136
20241118,101000,140867720,7530,7540,7540,7530,40
20241118,100900,140566220,7540,7540,7540,7540,16
20241118,100800,140445580,7540,7540,7540,7540,15
20241118,100700,140332480,7540,7530,7560,7530,170
20241118,100600,139051380,7530,7580,7580,7530,1109
20241118,100500,130699860,7580,7580,7580,7580,0
20241118,100400,130699860,7580,7580,7580,7580,15
20241118,100300,130586160,7580,7580,7580,7580,16
20241118,100200,130464880,7580,7580,7580,7580,0
20241118,100100,130464880,7580,7560,7580,7560,125
20241118,100000,129518660,7520,7530,7560,7520,693
20241118,095900,124304480,7530,7520,7530,7510,2725
20241118,095800,103824070,7550,7530,7550,7530,105
20241118,095700,103032250,7530,7530,7530,7530,20
20241118,095600,102881650,7520,7500,7520,7500,546
20241118,095500,98775930,7500,7500,7500,7500,10
20241118,095400,98700930,7530,7530,7530,7530,15
20241118,095300,98587980,7530,7530,7530,7530,15
20241118,095200,98475030,7500,7500,7500,7500,0
20241118,095100,98475030,7500,7490,7500,7490,1045
20241118,095000,90642360,7490,7490,7490,7490,0
20241118,094900,90642360,7490,7490,7490,7490,16
20241118,094800,90522520,7490,7510,7510,7490,1711
20241118,094700,77706810,7510,7510,7510,7510,0
20241118,094600,77706810,7510,7510,7510,7510,15
20241118,094500,77594160,7510,7510,7510,7510,0
20241118,094400,77594160,7510,7500,7510,7500,1150
20241118,094300,68963520,7500,7530,7530,7470,2622
20241118,094200,49339260,7520,7510,7520,7510,190
20241118,094100,47911360,7510,7510,7510,7510,9
20241118,094000,47843770,7500,7500,7500,7500,0
20241118,093900,47843770,7500,7480,7500,7480,1032
20241118,093800,40114790,7500,7500,7530,7500,1303
20241118,093700,30337420,7480,7480,7480,7480,0
20241118,093600,30337420,7480,7480,7480,7480,0
20241118,093500,30337420,7480,7470,7480,7460,605
20241118,093400,25812240,7480,7500,7500,7480,4
20241118,093300,25782270,7490,7490,7490,7490,0
20241118,093200,25782270,7490,7490,7490,7490,0
20241118,093100,25782270,7490,7490,7490,7490,0
20241118,093000,25782270,7490,7510,7530,7480,2609
20241118,092900,6218510,7510,7510,7510,7510,0
20241118,092800,6218510,7510,7510,7510,7510,0
20241118,092700,6218510,7510,7510,7510,7510,0
20241118,092600,6218510,7510,7510,7510,7510,0
20241118,092500,6218510,7510,7510,7510,7510,2
20241118,092400,6203490,7510,7510,7510,7510,0
20241118,092300,6203490,7510,7510,7510,7510,0
20241118,092200,6203490,7510,7510,7510,7510,0
20241118,092100,6203490,7510,7510,7510,7510,0
20241118,092000,6203490,7510,7510,7510,7510,0
20241118,091900,6203490,7510,7490,7510,7490,426
20241118,091800,3012730,7510,7510,7510,7510,0
20241118,091700,3012730,7510,7510,7510,7510,0
20241118,091600,3012730,7510,7510,7510,7510,0
20241118,091500,3012730,7510,7510,7510,7510,0
20241118,091400,3012730,7510,7490,7510,7490,3
20241118,091300,2990220,7510,7510,7510,7510,0
20241118,091200,2990220,7510,7460,7510,7460,52
20241118,091100,2601240,7490,7480,7490,7480,97
20241118,091000,1875650,7470,7460,7470,7460,28
20241118,090900,1666740,7450,7460,7460,7450,60
20241118,090800,1219670,7440,7440,7440,7440,0
20241118,090700,1219670,7440,7460,7460,7440,7
20241118,090600,1167490,7460,7460,7460,7460,1
20241118,090500,1160030,7450,7450,7450,7450,5
20241118,090400,1122780,7450,7450,7450,7450,0
20241118,090300,1122780,7450,7440,7450,7430,96
20241118,090200,408550,7430,7430,7430,7430,0
20241118,090100,408550,7430,7430,7430,7430,45
20241118,090000,74200,7420,7420,7420,7420,10
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 183900 799327770 7650 7650 7650 7650 2376
3 20241118 183800 799327770 7650 7650 7650 7650 0
4 20241118 183700 799327770 7650 7650 7650 7650 0
5 20241118 183600 799327770 7650 7650 7650 7650 0
6 20241118 183500 799327770 7650 7650 7650 7650 0
7 20241118 183400 799327770 7650 7650 7650 7650 0
8 20241118 183300 799327770 7650 7650 7650 7650 0
9 20241118 183200 799327770 7650 7650 7650 7650 0
10 20241118 183100 799327770 7650 7650 7650 7650 0
11 20241118 183000 799327770 7650 7650 7650 7650 0
12 20241118 182900 799327770 7650 7650 7650 7650 0
13 20241118 182800 799327770 7650 7650 7650 7650 0
14 20241118 182700 799327770 7650 7650 7650 7650 0
15 20241118 182600 799327770 7650 7650 7650 7650 0
16 20241118 182500 799327770 7650 7650 7650 7650 0
17 20241118 182400 799327770 7650 7650 7650 7650 0
18 20241118 182300 799327770 7650 7650 7650 7650 0
19 20241118 182200 799327770 7650 7650 7650 7650 0
20 20241118 182100 799327770 7650 7650 7650 7650 0
21 20241118 182000 799327770 7650 7650 7650 7650 0
22 20241118 181900 799327770 7650 7650 7650 7650 0
23 20241118 181800 799327770 7650 7650 7650 7650 0
24 20241118 181700 799327770 7650 7650 7650 7650 0
25 20241118 181600 799327770 7650 7650 7650 7650 0
26 20241118 181500 799327770 7650 7650 7650 7650 0
27 20241118 181400 799327770 7650 7650 7650 7650 0
28 20241118 181300 799327770 7650 7650 7650 7650 0
29 20241118 181200 799327770 7650 7650 7650 7650 0
30 20241118 181100 799327770 7650 7650 7650 7650 0
31 20241118 181000 799327770 7650 7650 7650 7650 0
32 20241118 180900 799327770 7650 7650 7650 7650 2376
33 20241118 180800 799327770 7650 7650 7650 7650 0
34 20241118 180700 799327770 7650 7650 7650 7650 0
35 20241118 180600 799327770 7650 7650 7650 7650 0
36 20241118 180500 799327770 7650 7650 7650 7650 0
37 20241118 180400 799327770 7650 7650 7650 7650 0
38 20241118 180300 799327770 7650 7650 7650 7650 0
39 20241118 180200 799327770 7650 7650 7650 7650 0
40 20241118 180100 799327770 7650 7650 7650 7650 0
41 20241118 180000 799327770 7650 7650 7650 7650 0
42 20241118 175900 799327770 7650 7650 7650 7650 0
43 20241118 175800 799327770 7650 7650 7650 7650 0
44 20241118 175700 799327770 7650 7650 7650 7650 0
45 20241118 175600 799327770 7650 7650 7650 7650 0
46 20241118 175500 799327770 7650 7650 7650 7650 0
47 20241118 175400 799327770 7650 7650 7650 7650 0
48 20241118 175300 799327770 7650 7650 7650 7650 0
49 20241118 175200 799327770 7650 7650 7650 7650 0
50 20241118 175100 799327770 7650 7650 7650 7650 0
51 20241118 175000 799327770 7650 7650 7650 7650 0
52 20241118 174900 799327770 7650 7650 7650 7650 0
53 20241118 174800 799327770 7650 7650 7650 7650 0
54 20241118 174700 799327770 7650 7650 7650 7650 0
55 20241118 174600 799327770 7650 7650 7650 7650 0
56 20241118 174500 799327770 7650 7650 7650 7650 0
57 20241118 174400 799327770 7650 7650 7650 7650 0
58 20241118 174300 799327770 7650 7650 7650 7650 0
59 20241118 174200 799327770 7650 7650 7650 7650 0
60 20241118 174100 799327770 7650 7650 7650 7650 0
61 20241118 174000 799327770 7650 7650 7650 7650 0
62 20241118 173900 799327770 7650 7650 7650 7650 2376
63 20241118 173800 799327770 7650 7650 7650 7650 0
64 20241118 173700 799327770 7650 7650 7650 7650 0
65 20241118 173600 799327770 7650 7650 7650 7650 0
66 20241118 173500 799327770 7650 7650 7650 7650 0
67 20241118 173400 799327770 7650 7650 7650 7650 0
68 20241118 173300 799327770 7650 7650 7650 7650 0
69 20241118 173200 799327770 7650 7650 7650 7650 0
70 20241118 173100 799327770 7650 7650 7650 7650 0
71 20241118 173000 799327770 7650 7650 7650 7650 0
72 20241118 172900 799327770 7650 7650 7650 7650 0
73 20241118 172800 799327770 7650 7650 7650 7650 0
74 20241118 172700 799327770 7650 7650 7650 7650 0
75 20241118 172600 799327770 7650 7650 7650 7650 0
76 20241118 172500 799327770 7650 7650 7650 7650 0
77 20241118 172400 799327770 7650 7650 7650 7650 0
78 20241118 172300 799327770 7650 7650 7650 7650 0
79 20241118 172200 799327770 7650 7650 7650 7650 0
80 20241118 172100 799327770 7650 7650 7650 7650 0
81 20241118 172000 799327770 7650 7650 7650 7650 0
82 20241118 171900 799327770 7650 7650 7650 7650 0
83 20241118 171800 799327770 7650 7650 7650 7650 0
84 20241118 171700 799327770 7650 7650 7650 7650 0
85 20241118 171600 799327770 7650 7650 7650 7650 0
86 20241118 171500 799327770 7650 7650 7650 7650 0
87 20241118 171400 799327770 7650 7650 7650 7650 0
88 20241118 171300 799327770 7650 7650 7650 7650 0
89 20241118 171200 799327770 7650 7650 7650 7650 0
90 20241118 171100 799327770 7650 7650 7650 7650 0
91 20241118 171000 799327770 7650 7650 7650 7650 0
92 20241118 170900 799327770 7650 7650 7650 7650 2376
93 20241118 170800 799327770 7650 7650 7650 7650 0
94 20241118 170700 799327770 7650 7650 7650 7650 0
95 20241118 170600 799327770 7650 7650 7650 7650 0
96 20241118 170500 799327770 7650 7650 7650 7650 0
97 20241118 170400 799327770 7650 7650 7650 7650 0
98 20241118 170300 799327770 7650 7650 7650 7650 0
99 20241118 170200 799327770 7650 7650 7650 7650 0
100 20241118 170100 799327770 7650 7650 7650 7650 0
101 20241118 170000 799327770 7650 7650 7650 7650 0
102 20241118 165900 799327770 7650 7650 7650 7650 0
103 20241118 165800 799327770 7650 7650 7650 7650 0
104 20241118 165700 799327770 7650 7650 7650 7650 0
105 20241118 165600 799327770 7650 7650 7650 7650 0
106 20241118 165500 799327770 7650 7650 7650 7650 0
107 20241118 165400 799327770 7650 7650 7650 7650 0
108 20241118 165300 799327770 7650 7650 7650 7650 0
109 20241118 165200 799327770 7650 7650 7650 7650 0
110 20241118 165100 799327770 7650 7650 7650 7650 0
111 20241118 165000 799327770 7650 7650 7650 7650 0
112 20241118 164900 799327770 7650 7650 7650 7650 0
113 20241118 164800 799327770 7650 7650 7650 7650 0
114 20241118 164700 799327770 7650 7650 7650 7650 0
115 20241118 164600 799327770 7650 7650 7650 7650 0
116 20241118 164500 799327770 7650 7650 7650 7650 0
117 20241118 164400 799327770 7650 7650 7650 7650 0
118 20241118 164300 799327770 7650 7650 7650 7650 0
119 20241118 164200 799327770 7650 7650 7650 7650 0
120 20241118 164100 799327770 7650 7650 7650 7650 0
121 20241118 164000 799327770 7650 7650 7650 7650 0
122 20241118 163900 799327770 7650 7650 7650 7650 2376
123 20241118 163800 799327770 7650 7650 7650 7650 0
124 20241118 163700 799327770 7650 7650 7650 7650 0
125 20241118 163600 799327770 7650 7650 7650 7650 0
126 20241118 163500 799327770 7650 7650 7650 7650 0
127 20241118 163400 799327770 7650 7650 7650 7650 0
128 20241118 163300 799327770 7650 7650 7650 7650 0
129 20241118 163200 799327770 7650 7650 7650 7650 0
130 20241118 163100 799327770 7650 7650 7650 7650 0
131 20241118 163000 799327770 7650 7650 7650 7650 0
132 20241118 162900 799327770 7650 7650 7650 7650 0
133 20241118 162800 799327770 7650 7650 7650 7650 0
134 20241118 162700 799327770 7650 7650 7650 7650 0
135 20241118 162600 799327770 7650 7650 7650 7650 0
136 20241118 162500 799327770 7650 7650 7650 7650 0
137 20241118 162400 799327770 7650 7650 7650 7650 0
138 20241118 162300 799327770 7650 7650 7650 7650 0
139 20241118 162200 799327770 7650 7650 7650 7650 0
140 20241118 162100 799327770 7650 7650 7650 7650 0
141 20241118 162000 799327770 7650 7650 7650 7650 0
142 20241118 161900 799327770 7650 7650 7650 7650 0
143 20241118 161800 799327770 7650 7650 7650 7650 0
144 20241118 161700 799327770 7650 7650 7650 7650 0
145 20241118 161600 799327770 7650 7650 7650 7650 0
146 20241118 161500 799327770 7650 7650 7650 7650 0
147 20241118 161400 799327770 7650 7650 7650 7650 0
148 20241118 161300 799327770 7650 7650 7650 7650 0
149 20241118 161200 799327770 7650 7650 7650 7650 0
150 20241118 161100 799327770 7650 7650 7650 7650 0
151 20241118 161000 799327770 7650 7650 7650 7650 0
152 20241118 160900 799327770 7650 7650 7650 7650 2376
153 20241118 160800 799327770 7650 7650 7650 7650 0
154 20241118 160700 799327770 7650 7650 7650 7650 0
155 20241118 160600 799327770 7650 7650 7650 7650 0
156 20241118 160500 799327770 7650 7650 7650 7650 0
157 20241118 160400 799327770 7650 7650 7650 7650 0
158 20241118 160300 799327770 7650 7650 7650 7650 0
159 20241118 160200 799327770 7650 7650 7650 7650 0
160 20241118 160100 799327770 7650 7650 7650 7650 0
161 20241118 160000 799327770 7650 7650 7650 7650 0
162 20241118 155900 799327770 7650 7650 7650 7650 0
163 20241118 155800 799327770 7650 7650 7650 7650 0
164 20241118 155700 799327770 7650 7650 7650 7650 0
165 20241118 155600 799327770 7650 7650 7650 7650 0
166 20241118 155500 799327770 7650 7650 7650 7650 0
167 20241118 155400 799327770 7650 7650 7650 7650 0
168 20241118 155300 799327770 7650 7650 7650 7650 0
169 20241118 155200 799327770 7650 7650 7650 7650 0
170 20241118 155100 799327770 7650 7650 7650 7650 0
171 20241118 155000 799327770 7650 7650 7650 7650 0
172 20241118 154900 799327770 7650 7650 7650 7650 0
173 20241118 154800 799327770 7650 7650 7650 7650 0
174 20241118 154700 799327770 7650 7650 7650 7650 0
175 20241118 154600 799327770 7650 7650 7650 7650 0
176 20241118 154500 799327770 7650 7650 7650 7650 0
177 20241118 154400 799327770 7650 7650 7650 7650 0
178 20241118 154300 799327770 7650 7650 7650 7650 0
179 20241118 154200 799327770 7650 7650 7650 7650 0
180 20241118 154100 799327770 7650 7650 7650 7650 0
181 20241118 154000 799327770 7650 7650 7650 7650 0
182 20241118 153900 799327770 7650 7650 7650 7650 2376
183 20241118 153800 799327770 7650 7650 7650 7650 0
184 20241118 153700 799327770 7650 7650 7650 7650 0
185 20241118 153600 799327770 7650 7650 7650 7650 0
186 20241118 153500 799327770 7650 7650 7650 7650 0
187 20241118 153400 799327770 7650 7650 7650 7650 0
188 20241118 153300 799327770 7650 7650 7650 7650 0
189 20241118 153200 799327770 7650 7650 7650 7650 0
190 20241118 153100 799327770 7650 7650 7650 7650 0
191 20241118 153000 799327770 7650 7650 7650 7650 2376
192 20241118 152900 781151370 7640 7640 7640 7640 0
193 20241118 152800 781151370 7640 7640 7640 7640 0
194 20241118 152700 781151370 7640 7640 7640 7640 0
195 20241118 152600 781151370 7640 7640 7640 7640 0
196 20241118 152500 781151370 7640 7640 7640 7640 0
197 20241118 152400 781151370 7640 7640 7640 7640 0
198 20241118 152300 781151370 7640 7640 7640 7640 0
199 20241118 152200 781151370 7640 7640 7640 7640 0
200 20241118 152100 781151370 7640 7640 7640 7640 0
201 20241118 152000 781151370 7640 7640 7640 7640 0
202 20241118 151900 781151370 7640 7600 7640 7570 1110
203 20241118 151800 772710420 7600 7560 7620 7550 1900
204 20241118 151700 758302440 7580 7580 7580 7580 5
205 20241118 151600 758264540 7580 7580 7580 7580 16
206 20241118 151500 758143260 7680 7680 7680 7680 15
207 20241118 151400 758028060 7690 7630 7690 7630 200
208 20241118 151300 756492890 7500 7660 7700 7500 475
209 20241118 151200 752889000 7620 7630 7650 7620 1700
210 20241118 151100 739922900 7640 7630 7640 7600 317
211 20241118 151000 737505960 7600 7570 7640 7570 269
212 20241118 150900 735460870 7650 7650 7650 7650 15
213 20241118 150800 735346120 7660 7590 7660 7590 440
214 20241118 150700 731985610 7550 7610 7620 7550 1408
215 20241118 150600 721290880 7630 7660 7670 7610 2754
216 20241118 150500 700282240 7660 7660 7660 7660 10
217 20241118 150400 700205640 7670 7670 7670 7670 17
218 20241118 150300 700075250 7660 7680 7680 7660 40
219 20241118 150200 699768550 7670 7670 7670 7670 1
220 20241118 150100 699760880 7680 7680 7680 7680 15
221 20241118 150000 699645680 7690 7690 7690 7690 0
222 20241118 145900 699645680 7690 7690 7690 7690 15
223 20241118 145800 699530330 7690 7690 7690 7690 15
224 20241118 145700 699414980 7690 7690 7690 7690 0
225 20241118 145600 699414980 7690 7690 7690 7690 16
226 20241118 145500 699291940 7660 7660 7660 7660 0
227 20241118 145400 699291940 7660 7680 7680 7660 122
228 20241118 145300 698357120 7690 7690 7690 7690 34
229 20241118 145200 698095660 7690 7690 7690 7690 0
230 20241118 145100 698095660 7690 7690 7690 7690 15
231 20241118 145000 697980310 7690 7690 7690 7690 1
232 20241118 144900 697972620 7690 7690 7690 7690 16
233 20241118 144800 697849580 7680 7670 7680 7670 132
234 20241118 144700 696835830 7670 7670 7670 7670 180
235 20241118 144600 695455230 7670 7680 7680 7670 126
236 20241118 144500 694488550 7680 7680 7680 7680 0
237 20241118 144400 694488550 7680 7680 7680 7680 4
238 20241118 144300 694457830 7680 7680 7680 7680 16
239 20241118 144200 694334950 7680 7680 7680 7680 1
240 20241118 144100 694327270 7680 7680 7680 7680 15
241 20241118 144000 694212070 7680 7670 7680 7670 1445
242 20241118 143900 683124660 7670 7670 7670 7670 38
243 20241118 143800 682833200 7670 7670 7670 7670 15
244 20241118 143700 682718150 7670 7670 7670 7670 0
245 20241118 143600 682718150 7670 7670 7670 7670 15
246 20241118 143500 682603100 7660 7660 7660 7660 0
247 20241118 143400 682603100 7660 7660 7660 7660 2
248 20241118 143300 682587780 7670 7670 7670 7670 15
249 20241118 143200 682472730 7670 7670 7670 7670 0
250 20241118 143100 682472730 7670 7670 7670 7670 15
251 20241118 143000 682357680 7670 7670 7670 7670 1
252 20241118 142900 682350010 7670 7670 7670 7670 15
253 20241118 142800 682234960 7660 7660 7680 7640 987
254 20241118 142700 674683710 7660 7660 7660 7660 0
255 20241118 142600 674683710 7660 7660 7680 7660 17
256 20241118 142500 674553470 7680 7680 7680 7680 0
257 20241118 142400 674553470 7680 7640 7680 7640 26
258 20241118 142300 674354140 7650 7640 7650 7640 518
259 20241118 142200 670396600 7630 7660 7660 7630 942
260 20241118 142100 663199320 7680 7680 7680 7680 16
261 20241118 142000 663076440 7660 7660 7660 7660 0
262 20241118 141900 663076440 7660 7680 7680 7660 16
263 20241118 141800 662953580 7680 7680 7680 7680 15
264 20241118 141700 662838380 7670 7670 7670 7670 1
265 20241118 141600 662830710 7680 7680 7680 7680 15
266 20241118 141500 662715510 7670 7670 7670 7670 9
267 20241118 141400 662646480 7670 7670 7670 7670 16
268 20241118 141300 662523760 7660 7660 7670 7660 44
269 20241118 141200 662186520 7670 7670 7670 7670 0
270 20241118 141100 662186520 7670 7670 7670 7670 515
271 20241118 141000 658236470 7640 7640 7640 7640 47
272 20241118 140900 657877390 7670 7670 7670 7670 15
273 20241118 140800 657762340 7660 7660 7660 7660 1470
274 20241118 140700 646502140 7660 7630 7660 7620 1564
275 20241118 140600 634582360 7660 7660 7660 7660 16
276 20241118 140500 634459800 7660 7660 7660 7660 0
277 20241118 140400 634459800 7660 7650 7660 7650 219
278 20241118 140300 632784300 7660 7660 7660 7660 15
279 20241118 140200 632669400 7670 7670 7670 7670 0
280 20241118 140100 632669400 7670 7670 7670 7670 15
281 20241118 140000 632554350 7650 7640 7650 7640 849
282 20241118 135900 626060930 7640 7660 7660 7620 1774
283 20241118 135800 612515040 7660 7660 7670 7660 326
284 20241118 135700 610017690 7640 7670 7690 7640 625
285 20241118 135600 605223690 7640 7670 7770 7640 3017
286 20241118 135500 582088690 7690 7670 7690 7670 629
287 20241118 135400 577257920 7660 7650 7660 7650 515
288 20241118 135300 573313980 7650 7620 7650 7610 906
289 20241118 135200 566402080 7620 7600 7630 7600 700
290 20241118 135100 561070580 7600 7600 7600 7600 15
291 20241118 135000 560956580 7600 7600 7600 7600 0
292 20241118 134900 560956580 7600 7600 7600 7600 15
293 20241118 134800 560842580 7600 7580 7600 7570 910
294 20241118 134700 553934790 7580 7580 7580 7580 0
295 20241118 134600 553934790 7580 7580 7580 7580 18
296 20241118 134500 553798350 7580 7580 7580 7580 0
297 20241118 134400 553798350 7580 7570 7580 7560 35
298 20241118 134300 553533440 7580 7580 7580 7580 16
299 20241118 134200 553412160 7580 7580 7580 7580 0
300 20241118 134100 553412160 7580 7580 7580 7580 15
301 20241118 134000 553298460 7580 7580 7580 7580 0
302 20241118 133900 553298460 7580 7580 7580 7580 15
303 20241118 133800 553184760 7570 7570 7570 7570 15
304 20241118 133700 553071210 7570 7570 7570 7570 0
305 20241118 133600 553071210 7570 7570 7570 7570 15
306 20241118 133500 552957660 7560 7560 7560 7560 199
307 20241118 133400 551453220 7570 7570 7570 7570 15
308 20241118 133300 551339670 7570 7570 7570 7570 15
309 20241118 133200 551226120 7570 7570 7570 7570 0
310 20241118 133100 551226120 7570 7570 7570 7570 16
311 20241118 133000 551105000 7560 7560 7560 7560 0
312 20241118 132900 551105000 7560 7560 7560 7560 16
313 20241118 132800 550984040 7560 7560 7560 7560 18
314 20241118 132700 550847960 7550 7550 7550 7550 0
315 20241118 132600 550847960 7550 7550 7550 7550 16
316 20241118 132500 550727160 7540 7540 7540 7540 0
317 20241118 132400 550727160 7540 7540 7540 7540 15
318 20241118 132300 550614060 7530 7520 7530 7520 2534
319 20241118 132200 531533160 7520 7520 7520 7520 0
320 20241118 132100 531533160 7520 7520 7520 7520 15
321 20241118 132000 531420360 7500 7510 7510 7500 10000
322 20241118 131900 456419350 7530 7520 7530 7500 5015
323 20241118 131800 418803310 7530 7510 7530 7510 547
324 20241118 131700 414693340 7500 7520 7520 7500 140
325 20241118 131600 413643260 7510 7520 7520 7500 5061
326 20241118 131500 375682660 7530 7530 7530 7530 0
327 20241118 131400 375682660 7530 7530 7530 7530 15
328 20241118 131300 375569710 7520 7520 7520 7520 7
329 20241118 131200 375517070 7520 7520 7520 7520 0
330 20241118 131100 375517070 7520 7520 7520 7520 16
331 20241118 131000 375396750 7520 7520 7520 7520 32
332 20241118 130900 375156110 7530 7530 7530 7530 15
333 20241118 130800 375043160 7530 7530 7530 7530 15
334 20241118 130700 374930210 7530 7530 7530 7530 0
335 20241118 130600 374930210 7530 7530 7530 7530 15
336 20241118 130500 374817260 7530 7530 7530 7530 0
337 20241118 130400 374817260 7530 7510 7530 7510 55
338 20241118 130300 374403910 7530 7530 7530 7530 16
339 20241118 130200 374283430 7530 7530 7530 7530 0
340 20241118 130100 374283430 7530 7530 7530 7530 15
341 20241118 130000 374170480 7530 7530 7530 7530 0
342 20241118 125900 374170480 7530 7530 7530 7530 15
343 20241118 125800 374057530 7520 7520 7520 7520 15
344 20241118 125700 373944730 7520 7520 7520 7520 0
345 20241118 125600 373944730 7520 7520 7520 7520 19
346 20241118 125500 373801850 7520 7520 7520 7520 0
347 20241118 125400 373801850 7520 7520 7520 7520 15
348 20241118 125300 373689050 7530 7530 7530 7530 15
349 20241118 125200 373576100 7530 7530 7530 7530 0
350 20241118 125100 373576100 7530 7520 7530 7520 20
351 20241118 125000 373425550 7530 7530 7530 7530 0
352 20241118 124900 373425550 7530 7530 7530 7530 16
353 20241118 124800 373305070 7530 7510 7530 7510 17
354 20241118 124700 373177080 7520 7520 7520 7520 0
355 20241118 124600 373177080 7520 7520 7520 7520 15
356 20241118 124500 373064280 7520 7520 7520 7520 0
357 20241118 124400 373064280 7520 7520 7520 7520 15
358 20241118 124300 372951480 7530 7530 7530 7530 16
359 20241118 124200 372831000 7520 7520 7520 7520 0
360 20241118 124100 372831000 7520 7520 7520 7520 15
361 20241118 124000 372718200 7520 7520 7520 7520 0
362 20241118 123900 372718200 7520 7520 7520 7520 15
363 20241118 123800 372605400 7510 7520 7530 7510 32
364 20241118 123700 372364870 7520 7520 7520 7520 0
365 20241118 123600 372364870 7520 7520 7520 7520 16
366 20241118 123500 372244550 7510 7510 7510 7510 0
367 20241118 123400 372244550 7510 7510 7510 7510 15
368 20241118 123300 372131900 7510 7510 7510 7510 15
369 20241118 123200 372019250 7520 7520 7520 7520 0
370 20241118 123100 372019250 7520 7520 7520 7520 15
371 20241118 123000 371906450 7520 7520 7520 7520 0
372 20241118 122900 371906450 7520 7520 7520 7520 15
373 20241118 122800 371793650 7520 7520 7520 7520 16
374 20241118 122700 371673330 7510 7510 7510 7510 0
375 20241118 122600 371673330 7510 7510 7510 7510 15
376 20241118 122500 371560680 7500 7500 7500 7500 137
377 20241118 122400 370533180 7500 7500 7500 7500 15
378 20241118 122300 370420680 7500 7500 7500 7500 15
379 20241118 122200 370308180 7500 7500 7500 7500 0
380 20241118 122100 370308180 7500 7510 7510 7490 5432
381 20241118 122000 329572020 7560 7560 7560 7560 0
382 20241118 121900 329572020 7560 7560 7560 7510 2393
383 20241118 121800 311550220 7560 7510 7560 7510 315
384 20241118 121700 309176060 7510 7510 7510 7510 140
385 20241118 121600 308124660 7510 7510 7510 7510 15
386 20241118 121500 308012010 7510 7510 7510 7510 0
387 20241118 121400 308012010 7510 7510 7510 7480 551
388 20241118 121300 303889990 7480 7500 7550 7480 2237
389 20241118 121200 287095430 7490 7480 7490 7450 758
390 20241118 121100 281424420 7460 7500 7500 7460 6148
391 20241118 121000 235340370 7510 7480 7520 7470 2297
392 20241118 120900 218131000 7480 7480 7480 7480 15
393 20241118 120800 218018800 7480 7480 7480 7480 16
394 20241118 120700 217899120 7480 7480 7480 7480 0
395 20241118 120600 217899120 7480 7480 7480 7480 15
396 20241118 120500 217786920 7480 7480 7480 7480 0
397 20241118 120400 217786920 7480 7480 7480 7480 15
398 20241118 120300 217674720 7480 7480 7480 7480 15
399 20241118 120200 217562520 7480 7480 7480 7480 0
400 20241118 120100 217562520 7480 7480 7480 7480 16
401 20241118 120000 217442840 7480 7530 7530 7480 2717
402 20241118 115900 197102010 7530 7530 7530 7530 15
403 20241118 115800 196989060 7530 7530 7530 7530 15
404 20241118 115700 196876110 7530 7530 7530 7530 0
405 20241118 115600 196876110 7530 7530 7530 7530 15
406 20241118 115500 196763160 7520 7520 7520 7520 1
407 20241118 115400 196755640 7530 7530 7530 7530 17
408 20241118 115300 196627630 7520 7520 7520 7520 14
409 20241118 115200 196522350 7520 7520 7520 7520 0
410 20241118 115100 196522350 7520 7520 7520 7520 30
411 20241118 115000 196296750 7530 7530 7530 7530 0
412 20241118 114900 196296750 7530 7530 7530 7530 15
413 20241118 114800 196183800 7530 7530 7530 7530 15
414 20241118 114700 196070850 7510 7510 7510 7510 0
415 20241118 114600 196070850 7510 7510 7510 7510 1
416 20241118 114500 196063340 7510 7510 7510 7510 0
417 20241118 114400 196063340 7510 7510 7510 7510 15
418 20241118 114300 195950690 7510 7510 7510 7510 15
419 20241118 114200 195838040 7510 7510 7510 7510 0
420 20241118 114100 195838040 7510 7510 7510 7510 15
421 20241118 114000 195725390 7500 7500 7500 7500 0
422 20241118 113900 195725390 7500 7500 7500 7500 16
423 20241118 113800 195605390 7500 7500 7500 7500 25
424 20241118 113700 195417890 7500 7500 7500 7500 20
425 20241118 113600 195267890 7500 7500 7500 7500 15
426 20241118 113500 195155390 7500 7500 7500 7500 0
427 20241118 113400 195155390 7500 7500 7500 7500 15
428 20241118 113300 195042890 7500 7500 7500 7500 16
429 20241118 113200 194922890 7500 7500 7500 7500 0
430 20241118 113100 194922890 7500 7500 7500 7500 15
431 20241118 113000 194810390 7490 7490 7500 7490 1016
432 20241118 112900 187195550 7500 7510 7510 7500 125
433 20241118 112800 186257410 7510 7510 7510 7510 87
434 20241118 112700 185604040 7500 7540 7540 7500 900
435 20241118 112600 178830690 7580 7580 7580 7580 16
436 20241118 112500 178709410 7580 7580 7580 7580 0
437 20241118 112400 178709410 7580 7580 7580 7580 15
438 20241118 112300 178595710 7590 7540 7590 7540 790
439 20241118 112200 172631590 7530 7520 7530 7520 1056
440 20241118 112100 164680620 7520 7530 7530 7520 16
441 20241118 112000 164560150 7520 7520 7520 7520 42
442 20241118 111900 164244310 7520 7520 7520 7520 29
443 20241118 111800 164026230 7520 7520 7520 7520 21
444 20241118 111700 163868310 7520 7520 7520 7520 0
445 20241118 111600 163868310 7520 7520 7520 7520 15
446 20241118 111500 163755510 7520 7520 7520 7520 0
447 20241118 111400 163755510 7520 7520 7520 7520 15
448 20241118 111300 163642710 7510 7510 7510 7510 10
449 20241118 111200 163567610 7510 7510 7510 7510 0
450 20241118 111100 163567610 7510 7510 7510 7510 15
451 20241118 111000 163454960 7520 7520 7520 7520 0
452 20241118 110900 163454960 7520 7520 7520 7520 15
453 20241118 110800 163342160 7520 7520 7520 7520 15
454 20241118 110700 163229360 7520 7520 7520 7520 0
455 20241118 110600 163229360 7520 7530 7530 7520 613
456 20241118 110500 158619100 7530 7530 7530 7530 110
457 20241118 110400 157790800 7530 7530 7530 7530 30
458 20241118 110300 157564900 7530 7530 7530 7530 15
459 20241118 110200 157451950 7530 7530 7530 7530 0
460 20241118 110100 157451950 7530 7530 7530 7530 15
461 20241118 110000 157339000 7520 7520 7520 7520 0
462 20241118 105900 157339000 7520 7520 7520 7520 1
463 20241118 105800 157331480 7530 7530 7530 7530 16
464 20241118 105700 157211000 7530 7530 7530 7530 0
465 20241118 105600 157211000 7530 7510 7530 7510 32
466 20241118 105500 156970290 7510 7510 7510 7510 0
467 20241118 105400 156970290 7510 7510 7510 7470 1572
468 20241118 105300 145194440 7520 7530 7530 7520 20
469 20241118 105200 145043890 7530 7530 7530 7530 0
470 20241118 105100 145043890 7530 7530 7530 7530 16
471 20241118 105000 144923410 7530 7530 7530 7530 0
472 20241118 104900 144923410 7530 7530 7530 7530 15
473 20241118 104800 144810460 7530 7530 7530 7530 15
474 20241118 104700 144697510 7530 7530 7530 7530 0
475 20241118 104600 144697510 7530 7530 7530 7530 15
476 20241118 104500 144584560 7530 7530 7530 7530 0
477 20241118 104400 144584560 7530 7530 7530 7530 16
478 20241118 104300 144464080 7530 7530 7530 7530 15
479 20241118 104200 144351130 7530 7530 7530 7530 0
480 20241118 104100 144351130 7530 7530 7530 7530 15
481 20241118 104000 144238180 7530 7530 7530 7530 0
482 20241118 103900 144238180 7530 7530 7530 7530 15
483 20241118 103800 144125230 7530 7530 7530 7530 16
484 20241118 103700 144004750 7530 7530 7530 7530 0
485 20241118 103600 144004750 7530 7530 7530 7530 15
486 20241118 103500 143891800 7530 7530 7530 7530 0
487 20241118 103400 143891800 7530 7530 7530 7530 15
488 20241118 103300 143778850 7530 7530 7530 7530 15
489 20241118 103200 143665900 7530 7530 7530 7530 0
490 20241118 103100 143665900 7530 7530 7530 7530 16
491 20241118 103000 143545420 7530 7530 7530 7530 0
492 20241118 102900 143545420 7530 7530 7530 7530 15
493 20241118 102800 143432470 7530 7530 7530 7530 15
494 20241118 102700 143319520 7530 7530 7530 7530 0
495 20241118 102600 143319520 7530 7530 7530 7530 15
496 20241118 102500 143206570 7530 7530 7530 7530 0
497 20241118 102400 143206570 7530 7530 7530 7530 16
498 20241118 102300 143086090 7520 7520 7520 7520 65
499 20241118 102200 142597290 7510 7510 7510 7510 1
500 20241118 102100 142589780 7510 7520 7520 7510 17
501 20241118 102000 142461960 7520 7520 7520 7520 0
502 20241118 101900 142461960 7520 7520 7520 7520 15
503 20241118 101800 142349160 7520 7520 7520 7520 15
504 20241118 101700 142236360 7520 7520 7520 7520 0
505 20241118 101600 142236360 7520 7520 7520 7520 16
506 20241118 101500 142116040 7520 7520 7520 7520 0
507 20241118 101400 142116040 7520 7520 7520 7520 15
508 20241118 101300 142003240 7520 7520 7520 7520 15
509 20241118 101200 141890440 7520 7520 7520 7520 0
510 20241118 101100 141890440 7520 7520 7520 7520 136
511 20241118 101000 140867720 7530 7540 7540 7530 40
512 20241118 100900 140566220 7540 7540 7540 7540 16
513 20241118 100800 140445580 7540 7540 7540 7540 15
514 20241118 100700 140332480 7540 7530 7560 7530 170
515 20241118 100600 139051380 7530 7580 7580 7530 1109
516 20241118 100500 130699860 7580 7580 7580 7580 0
517 20241118 100400 130699860 7580 7580 7580 7580 15
518 20241118 100300 130586160 7580 7580 7580 7580 16
519 20241118 100200 130464880 7580 7580 7580 7580 0
520 20241118 100100 130464880 7580 7560 7580 7560 125
521 20241118 100000 129518660 7520 7530 7560 7520 693
522 20241118 095900 124304480 7530 7520 7530 7510 2725
523 20241118 095800 103824070 7550 7530 7550 7530 105
524 20241118 095700 103032250 7530 7530 7530 7530 20
525 20241118 095600 102881650 7520 7500 7520 7500 546
526 20241118 095500 98775930 7500 7500 7500 7500 10
527 20241118 095400 98700930 7530 7530 7530 7530 15
528 20241118 095300 98587980 7530 7530 7530 7530 15
529 20241118 095200 98475030 7500 7500 7500 7500 0
530 20241118 095100 98475030 7500 7490 7500 7490 1045
531 20241118 095000 90642360 7490 7490 7490 7490 0
532 20241118 094900 90642360 7490 7490 7490 7490 16
533 20241118 094800 90522520 7490 7510 7510 7490 1711
534 20241118 094700 77706810 7510 7510 7510 7510 0
535 20241118 094600 77706810 7510 7510 7510 7510 15
536 20241118 094500 77594160 7510 7510 7510 7510 0
537 20241118 094400 77594160 7510 7500 7510 7500 1150
538 20241118 094300 68963520 7500 7530 7530 7470 2622
539 20241118 094200 49339260 7520 7510 7520 7510 190
540 20241118 094100 47911360 7510 7510 7510 7510 9
541 20241118 094000 47843770 7500 7500 7500 7500 0
542 20241118 093900 47843770 7500 7480 7500 7480 1032
543 20241118 093800 40114790 7500 7500 7530 7500 1303
544 20241118 093700 30337420 7480 7480 7480 7480 0
545 20241118 093600 30337420 7480 7480 7480 7480 0
546 20241118 093500 30337420 7480 7470 7480 7460 605
547 20241118 093400 25812240 7480 7500 7500 7480 4
548 20241118 093300 25782270 7490 7490 7490 7490 0
549 20241118 093200 25782270 7490 7490 7490 7490 0
550 20241118 093100 25782270 7490 7490 7490 7490 0
551 20241118 093000 25782270 7490 7510 7530 7480 2609
552 20241118 092900 6218510 7510 7510 7510 7510 0
553 20241118 092800 6218510 7510 7510 7510 7510 0
554 20241118 092700 6218510 7510 7510 7510 7510 0
555 20241118 092600 6218510 7510 7510 7510 7510 0
556 20241118 092500 6218510 7510 7510 7510 7510 2
557 20241118 092400 6203490 7510 7510 7510 7510 0
558 20241118 092300 6203490 7510 7510 7510 7510 0
559 20241118 092200 6203490 7510 7510 7510 7510 0
560 20241118 092100 6203490 7510 7510 7510 7510 0
561 20241118 092000 6203490 7510 7510 7510 7510 0
562 20241118 091900 6203490 7510 7490 7510 7490 426
563 20241118 091800 3012730 7510 7510 7510 7510 0
564 20241118 091700 3012730 7510 7510 7510 7510 0
565 20241118 091600 3012730 7510 7510 7510 7510 0
566 20241118 091500 3012730 7510 7510 7510 7510 0
567 20241118 091400 3012730 7510 7490 7510 7490 3
568 20241118 091300 2990220 7510 7510 7510 7510 0
569 20241118 091200 2990220 7510 7460 7510 7460 52
570 20241118 091100 2601240 7490 7480 7490 7480 97
571 20241118 091000 1875650 7470 7460 7470 7460 28
572 20241118 090900 1666740 7450 7460 7460 7450 60
573 20241118 090800 1219670 7440 7440 7440 7440 0
574 20241118 090700 1219670 7440 7460 7460 7440 7
575 20241118 090600 1167490 7460 7460 7460 7460 1
576 20241118 090500 1160030 7450 7450 7450 7450 5
577 20241118 090400 1122780 7450 7450 7450 7450 0
578 20241118 090300 1122780 7450 7440 7450 7430 96
579 20241118 090200 408550 7430 7430 7430 7430 0
580 20241118 090100 408550 7430 7430 7430 7430 45
581 20241118 090000 74200 7420 7420 7420 7420 10