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

582
003540/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,184000,943934620,16370,16370,16370,16370,2266
20241118,183900,943934620,16370,16370,16370,16370,0
20241118,183800,943934620,16370,16370,16370,16370,0
20241118,183700,943934620,16370,16370,16370,16370,0
20241118,183600,943934620,16370,16370,16370,16370,0
20241118,183500,943934620,16370,16370,16370,16370,0
20241118,183400,943934620,16370,16370,16370,16370,0
20241118,183300,943934620,16370,16370,16370,16370,0
20241118,183200,943934620,16370,16370,16370,16370,0
20241118,183100,943934620,16370,16370,16370,16370,0
20241118,183000,943934620,16370,16370,16370,16370,0
20241118,182900,943934620,16370,16370,16370,16370,0
20241118,182800,943934620,16370,16370,16370,16370,0
20241118,182700,943934620,16370,16370,16370,16370,0
20241118,182600,943934620,16370,16370,16370,16370,0
20241118,182500,943934620,16370,16370,16370,16370,0
20241118,182400,943934620,16370,16370,16370,16370,0
20241118,182300,943934620,16370,16370,16370,16370,0
20241118,182200,943934620,16370,16370,16370,16370,0
20241118,182100,943934620,16370,16370,16370,16370,0
20241118,182000,943934620,16370,16370,16370,16370,0
20241118,181900,943934620,16370,16370,16370,16370,0
20241118,181800,943934620,16370,16370,16370,16370,0
20241118,181700,943934620,16370,16370,16370,16370,0
20241118,181600,943934620,16370,16370,16370,16370,0
20241118,181500,943934620,16370,16370,16370,16370,0
20241118,181400,943934620,16370,16370,16370,16370,0
20241118,181300,943934620,16370,16370,16370,16370,0
20241118,181200,943934620,16370,16370,16370,16370,0
20241118,181100,943934620,16370,16370,16370,16370,0
20241118,181000,943934620,16370,16370,16370,16370,2266
20241118,180900,943934620,16370,16370,16370,16370,0
20241118,180800,943934620,16370,16370,16370,16370,0
20241118,180700,943934620,16370,16370,16370,16370,0
20241118,180600,943934620,16370,16370,16370,16370,0
20241118,180500,943934620,16370,16370,16370,16370,0
20241118,180400,943934620,16370,16370,16370,16370,0
20241118,180300,943934620,16370,16370,16370,16370,0
20241118,180200,943934620,16370,16370,16370,16370,0
20241118,180100,943934620,16370,16370,16370,16370,0
20241118,180000,943934620,16370,16370,16370,16370,0
20241118,175900,943934620,16370,16370,16370,16370,0
20241118,175800,943934620,16370,16370,16370,16370,0
20241118,175700,943934620,16370,16370,16370,16370,0
20241118,175600,943934620,16370,16370,16370,16370,0
20241118,175500,943934620,16370,16370,16370,16370,0
20241118,175400,943934620,16370,16370,16370,16370,0
20241118,175300,943934620,16370,16370,16370,16370,0
20241118,175200,943934620,16370,16370,16370,16370,0
20241118,175100,943934620,16370,16370,16370,16370,0
20241118,175000,943934620,16370,16370,16370,16370,0
20241118,174900,943934620,16370,16370,16370,16370,0
20241118,174800,943934620,16370,16370,16370,16370,0
20241118,174700,943934620,16370,16370,16370,16370,0
20241118,174600,943934620,16370,16370,16370,16370,0
20241118,174500,943934620,16370,16370,16370,16370,0
20241118,174400,943934620,16370,16370,16370,16370,0
20241118,174300,943934620,16370,16370,16370,16370,0
20241118,174200,943934620,16370,16370,16370,16370,0
20241118,174100,943934620,16370,16370,16370,16370,0
20241118,174000,943934620,16370,16370,16370,16370,2266
20241118,173900,943934620,16370,16370,16370,16370,0
20241118,173800,943934620,16370,16370,16370,16370,0
20241118,173700,943934620,16370,16370,16370,16370,0
20241118,173600,943934620,16370,16370,16370,16370,0
20241118,173500,943934620,16370,16370,16370,16370,0
20241118,173400,943934620,16370,16370,16370,16370,0
20241118,173300,943934620,16370,16370,16370,16370,0
20241118,173200,943934620,16370,16370,16370,16370,0
20241118,173100,943934620,16370,16370,16370,16370,0
20241118,173000,943934620,16370,16370,16370,16370,0
20241118,172900,943934620,16370,16370,16370,16370,0
20241118,172800,943934620,16370,16370,16370,16370,0
20241118,172700,943934620,16370,16370,16370,16370,0
20241118,172600,943934620,16370,16370,16370,16370,0
20241118,172500,943934620,16370,16370,16370,16370,0
20241118,172400,943934620,16370,16370,16370,16370,0
20241118,172300,943934620,16370,16370,16370,16370,0
20241118,172200,943934620,16370,16370,16370,16370,0
20241118,172100,943934620,16370,16370,16370,16370,0
20241118,172000,943934620,16370,16370,16370,16370,0
20241118,171900,943934620,16370,16370,16370,16370,0
20241118,171800,943934620,16370,16370,16370,16370,0
20241118,171700,943934620,16370,16370,16370,16370,0
20241118,171600,943934620,16370,16370,16370,16370,0
20241118,171500,943934620,16370,16370,16370,16370,0
20241118,171400,943934620,16370,16370,16370,16370,0
20241118,171300,943934620,16370,16370,16370,16370,0
20241118,171200,943934620,16370,16370,16370,16370,0
20241118,171100,943934620,16370,16370,16370,16370,0
20241118,171000,943934620,16370,16370,16370,16370,2266
20241118,170900,943934620,16370,16370,16370,16370,0
20241118,170800,943934620,16370,16370,16370,16370,0
20241118,170700,943934620,16370,16370,16370,16370,0
20241118,170600,943934620,16370,16370,16370,16370,0
20241118,170500,943934620,16370,16370,16370,16370,0
20241118,170400,943934620,16370,16370,16370,16370,0
20241118,170300,943934620,16370,16370,16370,16370,0
20241118,170200,943934620,16370,16370,16370,16370,0
20241118,170100,943934620,16370,16370,16370,16370,0
20241118,170000,943934620,16370,16370,16370,16370,0
20241118,165900,943934620,16370,16370,16370,16370,0
20241118,165800,943934620,16370,16370,16370,16370,0
20241118,165700,943934620,16370,16370,16370,16370,0
20241118,165600,943934620,16370,16370,16370,16370,0
20241118,165500,943934620,16370,16370,16370,16370,0
20241118,165400,943934620,16370,16370,16370,16370,0
20241118,165300,943934620,16370,16370,16370,16370,0
20241118,165200,943934620,16370,16370,16370,16370,0
20241118,165100,943934620,16370,16370,16370,16370,0
20241118,165000,943934620,16370,16370,16370,16370,0
20241118,164900,943934620,16370,16370,16370,16370,0
20241118,164800,943934620,16370,16370,16370,16370,0
20241118,164700,943934620,16370,16370,16370,16370,0
20241118,164600,943934620,16370,16370,16370,16370,0
20241118,164500,943934620,16370,16370,16370,16370,0
20241118,164400,943934620,16370,16370,16370,16370,0
20241118,164300,943934620,16370,16370,16370,16370,0
20241118,164200,943934620,16370,16370,16370,16370,0
20241118,164100,943934620,16370,16370,16370,16370,0
20241118,164000,943934620,16370,16370,16370,16370,2266
20241118,163900,943934620,16370,16370,16370,16370,0
20241118,163800,943934620,16370,16370,16370,16370,0
20241118,163700,943934620,16370,16370,16370,16370,0
20241118,163600,943934620,16370,16370,16370,16370,0
20241118,163500,943934620,16370,16370,16370,16370,0
20241118,163400,943934620,16370,16370,16370,16370,0
20241118,163300,943934620,16370,16370,16370,16370,0
20241118,163200,943934620,16370,16370,16370,16370,0
20241118,163100,943934620,16370,16370,16370,16370,0
20241118,163000,943934620,16370,16370,16370,16370,0
20241118,162900,943934620,16370,16370,16370,16370,0
20241118,162800,943934620,16370,16370,16370,16370,0
20241118,162700,943934620,16370,16370,16370,16370,0
20241118,162600,943934620,16370,16370,16370,16370,0
20241118,162500,943934620,16370,16370,16370,16370,0
20241118,162400,943934620,16370,16370,16370,16370,0
20241118,162300,943934620,16370,16370,16370,16370,0
20241118,162200,943934620,16370,16370,16370,16370,0
20241118,162100,943934620,16370,16370,16370,16370,0
20241118,162000,943934620,16370,16370,16370,16370,0
20241118,161900,943934620,16370,16370,16370,16370,0
20241118,161800,943934620,16370,16370,16370,16370,0
20241118,161700,943934620,16370,16370,16370,16370,0
20241118,161600,943934620,16370,16370,16370,16370,0
20241118,161500,943934620,16370,16370,16370,16370,0
20241118,161400,943934620,16370,16370,16370,16370,0
20241118,161300,943934620,16370,16370,16370,16370,0
20241118,161200,943934620,16370,16370,16370,16370,0
20241118,161100,943934620,16370,16370,16370,16370,0
20241118,161000,943934620,16370,16370,16370,16370,2266
20241118,160900,943934620,16370,16370,16370,16370,0
20241118,160800,943934620,16370,16370,16370,16370,0
20241118,160700,943934620,16370,16370,16370,16370,0
20241118,160600,943934620,16370,16370,16370,16370,0
20241118,160500,943934620,16370,16370,16370,16370,0
20241118,160400,943934620,16370,16370,16370,16370,0
20241118,160300,943934620,16370,16370,16370,16370,0
20241118,160200,943934620,16370,16370,16370,16370,0
20241118,160100,943934620,16370,16370,16370,16370,0
20241118,160000,943934620,16370,16370,16370,16370,0
20241118,155900,943934620,16370,16370,16370,16370,0
20241118,155800,943934620,16370,16370,16370,16370,0
20241118,155700,943934620,16370,16370,16370,16370,0
20241118,155600,943934620,16370,16370,16370,16370,0
20241118,155500,943934620,16370,16370,16370,16370,0
20241118,155400,943934620,16370,16370,16370,16370,0
20241118,155300,943934620,16370,16370,16370,16370,0
20241118,155200,943934620,16370,16370,16370,16370,0
20241118,155100,943934620,16370,16370,16370,16370,0
20241118,155000,943934620,16370,16370,16370,16370,0
20241118,154900,943934620,16370,16370,16370,16370,0
20241118,154800,943934620,16370,16370,16370,16370,0
20241118,154700,943934620,16370,16370,16370,16370,0
20241118,154600,943934620,16370,16370,16370,16370,0
20241118,154500,943934620,16370,16370,16370,16370,0
20241118,154400,943934620,16370,16370,16370,16370,0
20241118,154300,943934620,16370,16370,16370,16370,0
20241118,154200,943934620,16370,16370,16370,16370,0
20241118,154100,943934620,16370,16370,16370,16370,0
20241118,154000,943934620,16370,16370,16370,16370,2266
20241118,153900,943934620,16370,16370,16370,16370,0
20241118,153800,943934620,16370,16370,16370,16370,0
20241118,153700,943934620,16370,16370,16370,16370,0
20241118,153600,943934620,16370,16370,16370,16370,0
20241118,153500,943934620,16370,16370,16370,16370,0
20241118,153400,943934620,16370,16370,16370,16370,0
20241118,153300,943934620,16370,16370,16370,16370,0
20241118,153200,943934620,16370,16370,16370,16370,0
20241118,153100,943934620,16370,16370,16370,16370,0
20241118,153000,943934620,16370,16370,16370,16370,2266
20241118,152900,906840200,16380,16380,16380,16380,0
20241118,152800,906840200,16380,16380,16380,16380,0
20241118,152700,906840200,16380,16380,16380,16380,0
20241118,152600,906840200,16380,16380,16380,16380,0
20241118,152500,906840200,16380,16380,16380,16380,0
20241118,152400,906840200,16380,16380,16380,16380,0
20241118,152300,906840200,16380,16380,16380,16380,0
20241118,152200,906840200,16380,16380,16380,16380,0
20241118,152100,906840200,16380,16380,16380,16380,0
20241118,152000,906840200,16380,16380,16380,16380,0
20241118,151900,906840200,16380,16390,16390,16380,27
20241118,151800,906397750,16390,16390,16390,16380,361
20241118,151700,900484420,16390,16390,16390,16390,7
20241118,151600,900369690,16390,16380,16390,16380,188
20241118,151500,897290150,16390,16380,16390,16380,37
20241118,151400,896683990,16390,16390,16410,16390,637
20241118,151300,886243540,16380,16380,16390,16380,65
20241118,151200,885178810,16380,16380,16380,16380,11
20241118,151100,884998630,16380,16380,16380,16380,26
20241118,151000,884572750,16380,16380,16380,16380,0
20241118,150900,884572750,16380,16380,16380,16380,28
20241118,150800,884114110,16380,16380,16380,16380,26
20241118,150700,883688230,16390,16390,16390,16390,0
20241118,150600,883688230,16390,16390,16390,16380,28
20241118,150500,883229570,16380,16380,16380,16380,80
20241118,150400,881919170,16390,16380,16390,16380,3622
20241118,150300,822579810,16380,16370,16380,16370,27
20241118,150200,822137810,16380,16370,16380,16370,14
20241118,150100,821908500,16380,16380,16380,16370,44
20241118,150000,821188050,16370,16380,16380,16370,13
20241118,145900,820975140,16380,16370,16380,16370,191
20241118,145800,817848370,16380,16370,16380,16370,86
20241118,145700,816440050,16380,16390,16390,16370,1454
20241118,145600,792623530,16390,16390,16390,16380,60
20241118,145500,791640390,16390,16390,16390,16380,14
20241118,145400,791410940,16380,16380,16380,16380,26
20241118,145300,790985060,16380,16380,16380,16380,27
20241118,145200,790542800,16380,16380,16380,16380,1
20241118,145100,790526420,16380,16380,16380,16380,27
20241118,145000,790084160,16380,16390,16390,16380,6
20241118,144900,789985850,16380,16380,16380,16380,27
20241118,144800,789543590,16380,16380,16380,16380,28
20241118,144700,789084950,16390,16380,16390,16380,11
20241118,144600,788904670,16380,16380,16380,16380,26
20241118,144500,788478790,16380,16380,16380,16380,0
20241118,144400,788478790,16380,16380,16380,16380,26
20241118,144300,788052910,16380,16380,16380,16380,27
20241118,144200,787610650,16380,16380,16380,16380,0
20241118,144100,787610650,16380,16380,16380,16380,26
20241118,144000,787184770,16380,16390,16390,16380,168
20241118,143900,784431270,16390,16380,16390,16380,29
20241118,143800,783956230,16380,16380,16380,16380,26
20241118,143700,783530350,16390,16390,16390,16390,0
20241118,143600,783530350,16390,16380,16390,16380,38
20241118,143500,782907790,16390,16390,16390,16390,0
20241118,143400,782907790,16390,16380,16390,16380,38
20241118,143300,782285240,16380,16380,16380,16380,26
20241118,143200,781859360,16390,16390,16390,16390,0
20241118,143100,781859360,16390,16400,16400,16380,154
20241118,143000,779334550,16400,16400,16400,16400,2
20241118,142900,779301750,16400,16400,16400,16400,26
20241118,142800,778875350,16410,16400,16410,16400,30
20241118,142700,778383320,16410,16410,16410,16410,0
20241118,142600,778383320,16410,16400,16410,16400,407
20241118,142500,771704710,16410,16410,16410,16410,0
20241118,142400,771704710,16410,16400,16410,16400,39
20241118,142300,771064990,16400,16400,16400,16400,26
20241118,142200,770638590,16410,16410,16410,16410,6
20241118,142100,770540130,16410,16410,16410,16410,28
20241118,142000,770080650,16410,16410,16410,16410,1
20241118,141900,770064240,16410,16420,16420,16410,27
20241118,141800,769621160,16410,16410,16410,16410,26
20241118,141700,769194500,16420,16410,16420,16410,62
20241118,141600,768176470,16410,16410,16410,16410,66
20241118,141500,767093410,16410,16410,16410,16410,0
20241118,141400,767093410,16410,16410,16410,16410,27
20241118,141300,766650340,16410,16410,16410,16410,27
20241118,141200,766207270,16420,16420,16420,16420,100
20241118,141100,764565270,16420,16410,16420,16410,401
20241118,141000,757983860,16410,16410,16410,16410,0
20241118,140900,757983860,16410,16410,16410,16410,26
20241118,140800,757557200,16410,16410,16420,16410,336
20241118,140700,752043350,16410,16410,16410,16410,0
20241118,140600,752043350,16410,16410,16410,16410,26
20241118,140500,751616690,16410,16410,16410,16410,1
20241118,140400,751600280,16410,16410,16410,16410,27
20241118,140300,751157210,16420,16410,16420,16410,29
20241118,140200,750681290,16420,16400,16420,16400,235
20241118,140100,746825080,16400,16400,16400,16400,26
20241118,140000,746398680,16400,16400,16400,16400,2
20241118,135900,746365880,16400,16400,16410,16400,130
20241118,135800,744232850,16400,16400,16400,16400,59
20241118,135700,743265250,16400,16400,16400,16400,2
20241118,135600,743232450,16400,16410,16410,16400,31
20241118,135500,742724040,16410,16400,16410,16400,106
20241118,135400,740985060,16390,16390,16400,16380,282
20241118,135300,736363050,16380,16380,16380,16380,30
20241118,135200,735871650,16380,16380,16380,16380,2
20241118,135100,735838890,16390,16390,16390,16380,1157
20241118,135000,716875940,16380,16380,16380,16380,4
20241118,134900,716810420,16380,16380,16390,16380,1236
20241118,134800,696552670,16380,16380,16380,16380,35
20241118,134700,695979370,16390,16380,16390,16380,139
20241118,134600,693701200,16390,16380,16390,16380,42
20241118,134500,693013120,16380,16380,16380,16380,8
20241118,134400,692882080,16390,16400,16400,16380,386
20241118,134300,686555250,16390,16390,16390,16390,32
20241118,134200,686030770,16390,16390,16390,16390,5
20241118,134100,685948820,16390,16390,16390,16390,31
20241118,134000,685440730,16390,16390,16390,16390,1119
20241118,133900,667100320,16390,16400,16400,16390,31
20241118,133800,666592200,16390,16390,16390,16390,28
20241118,133700,666133280,16390,16390,16390,16390,504
20241118,133600,657872720,16390,16390,16390,16390,27
20241118,133500,657430190,16390,16390,16390,16390,2
20241118,133400,657397410,16390,16390,16390,16390,30
20241118,133300,656905710,16390,16390,16390,16390,29
20241118,133200,656430400,16390,16390,16390,16390,3
20241118,133100,656381230,16390,16400,16400,16390,31
20241118,133000,655873130,16400,16390,16400,16390,72
20241118,132900,654692350,16390,16390,16390,16390,28
20241118,132800,654233430,16390,16390,16390,16390,28
20241118,132700,653774510,16390,16390,16390,16390,4
20241118,132600,653708950,16390,16390,16390,16390,27
20241118,132500,653266420,16390,16400,16400,16390,5
20241118,132400,653184440,16390,16390,16390,16390,30
20241118,132300,652692740,16390,16390,16390,16390,31
20241118,132200,652184650,16390,16390,16390,16390,2
20241118,132100,652151870,16390,16390,16390,16390,30
20241118,132000,651660170,16390,16390,16390,16390,2
20241118,131900,651627390,16400,16390,16400,16390,612
20241118,131800,641590870,16390,16400,16400,16390,314
20241118,131700,636441450,16400,16400,16400,16400,121
20241118,131600,634457050,16400,16400,16400,16400,28
20241118,131500,633997850,16400,16400,16400,16400,4
20241118,131400,633932250,16400,16400,16400,16400,29
20241118,131300,633456650,16400,16400,16400,16400,28
20241118,131200,632997450,16400,16410,16410,16400,26
20241118,131100,632570810,16400,16400,16410,16400,142
20241118,131000,630240900,16400,16410,16410,16400,113
20241118,130900,628386590,16400,16410,16410,16400,257
20241118,130800,624169500,16400,16400,16400,16400,29
20241118,130700,623693900,16400,16400,16400,16400,2
20241118,130600,623661100,16400,16400,16410,16400,31
20241118,130500,623152680,16400,16400,16410,16400,14
20241118,130400,622922990,16410,16400,16410,16400,34
20241118,130300,622365330,16400,16400,16410,16400,39
20241118,130200,621725620,16400,16400,16400,16400,1
20241118,130100,621709220,16400,16400,16400,16400,28
20241118,130000,621250020,16400,16410,16410,16400,14
20241118,125900,621020300,16400,16400,16400,16400,27
20241118,125800,620577500,16400,16400,16400,16400,27
20241118,125700,620134700,16400,16400,16410,16400,3
20241118,125600,620085490,16400,16400,16400,16400,26
20241118,125500,619659090,16410,16410,16410,16410,0
20241118,125400,619659090,16410,16400,16410,16400,32
20241118,125300,619134230,16410,16400,16410,16400,40
20241118,125200,618478090,16410,16410,16410,16410,117
20241118,125100,616558120,16410,16400,16410,16400,248
20241118,125000,612488700,16400,16400,16400,16400,0
20241118,124900,612488700,16400,16400,16400,16400,27
20241118,124800,612045900,16400,16400,16400,16400,26
20241118,124700,611619500,16410,16410,16410,16410,0
20241118,124600,611619500,16410,16400,16410,16400,39
20241118,124500,610979770,16410,16410,16410,16410,0
20241118,124400,610979770,16410,16400,16410,16400,32
20241118,124300,610454910,16410,16400,16410,16400,37
20241118,124200,609848000,16400,16400,16400,16400,0
20241118,124100,609848000,16400,16400,16400,16400,28
20241118,124000,609388800,16400,16400,16400,16400,0
20241118,123900,609388800,16400,16400,16400,16400,27
20241118,123800,608946000,16400,16400,16400,16400,26
20241118,123700,608519600,16400,16400,16400,16400,0
20241118,123600,608519600,16400,16400,16400,16400,30
20241118,123500,608027600,16400,16400,16400,16400,0
20241118,123400,608027600,16400,16400,16400,16400,26
20241118,123300,607601200,16400,16400,16400,16400,36
20241118,123200,607010800,16400,16400,16400,16400,0
20241118,123100,607010800,16400,16400,16400,16400,27
20241118,123000,606568000,16410,16410,16410,16410,446
20241118,122900,599249140,16410,16410,16410,16410,26
20241118,122800,598822480,16410,16410,16410,16410,26
20241118,122700,598395820,16420,16420,16420,16420,20
20241118,122600,598067420,16410,16410,16410,16410,36
20241118,122500,597476660,16410,16410,16410,16410,0
20241118,122400,597476660,16410,16410,16410,16410,26
20241118,122300,597050000,16410,16410,16410,16410,178
20241118,122200,594129020,16410,16410,16410,16410,74
20241118,122100,592914680,16410,16410,16410,16410,33
20241118,122000,592373150,16410,16410,16410,16410,0
20241118,121900,592373150,16410,16410,16410,16410,26
20241118,121800,591946490,16410,16410,16410,16410,27
20241118,121700,591503420,16420,16420,16420,16420,11
20241118,121600,591322800,16410,16410,16410,16410,26
20241118,121500,590896140,16410,16410,16410,16410,0
20241118,121400,590896140,16410,16430,16430,16410,277
20241118,121300,586345570,16410,16400,16410,16400,176
20241118,121200,583457670,16410,16410,16410,16410,364
20241118,121100,577484430,16400,16430,16430,16400,426
20241118,121000,570488310,16430,16430,16430,16430,0
20241118,120900,570488310,16430,16440,16440,16430,28
20241118,120800,570028250,16430,16430,16430,16430,26
20241118,120700,569601070,16440,16470,16490,16440,401
20241118,120600,563001140,16430,16440,16450,16430,177
20241118,120500,560092680,16570,16440,16570,16440,553
20241118,120400,550959970,16430,16440,16440,16430,335
20241118,120300,545452830,16440,16440,16440,16440,26
20241118,120200,545025390,16440,16440,16440,16440,0
20241118,120100,545025390,16440,16440,16440,16440,26
20241118,120000,544597950,16450,16460,16460,16450,165
20241118,115900,541883570,16440,16440,16440,16430,64
20241118,115800,540831670,16430,16400,16440,16400,155
20241118,115700,538288300,16410,16410,16440,16410,1403
20241118,115600,515261330,16410,16410,16410,16400,44
20241118,115500,514539550,16410,16410,16410,16410,50
20241118,115400,513719050,16410,16410,16410,16400,138
20241118,115300,511454730,16410,16400,16410,16400,39
20241118,115200,510815000,16410,16410,16410,16410,298
20241118,115100,505924820,16410,16410,16420,16400,970
20241118,115000,490006660,16410,16410,16410,16410,3
20241118,114900,489957430,16400,16410,16410,16400,29
20241118,114800,489481810,16400,16400,16400,16400,26
20241118,114700,489055410,16410,16410,16410,16410,3
20241118,114600,489006180,16400,16410,16410,16400,79
20241118,114500,487710050,16400,16430,16430,16400,455
20241118,114400,480243320,16430,16430,16430,16430,84
20241118,114300,478863200,16430,16430,16430,16430,29
20241118,114200,478386730,16440,16440,16440,16440,5
20241118,114100,478304530,16440,16450,16450,16440,152
20241118,114000,475804370,16460,16470,16470,16460,171
20241118,113900,472989690,16460,16460,16460,16460,27
20241118,113800,472545270,16460,16460,16460,16460,26
20241118,113700,472117310,16460,16470,16470,16460,374
20241118,113600,465958090,16470,16480,16480,16470,33
20241118,113500,465414520,16480,16480,16480,16480,13
20241118,113400,465200280,16470,16480,16480,16470,33
20241118,113300,464656720,16480,16470,16480,16470,29
20241118,113200,464179060,16480,16480,16480,16480,2
20241118,113100,464146100,16470,16470,16470,16470,27
20241118,113000,463701410,16480,16480,16480,16470,8
20241118,112900,463569600,16470,16480,16480,16470,31
20241118,112800,463058980,16480,16470,16480,16470,29
20241118,112700,462581320,16470,16470,16470,16470,0
20241118,112600,462581320,16470,16470,16470,16470,26
20241118,112500,462153100,16470,16470,16470,16470,1
20241118,112400,462136630,16470,16470,16470,16470,28
20241118,112300,461675470,16470,16470,16470,16470,27
20241118,112200,461230780,16480,16480,16480,16480,6
20241118,112100,461131900,16480,16480,16480,16480,62
20241118,112000,460110140,16490,16490,16490,16490,22
20241118,111900,459747360,16490,16490,16490,16490,52
20241118,111800,458889880,16490,16480,16490,16480,140
20241118,111700,456581540,16480,16490,16490,16480,6
20241118,111600,456482620,16480,16480,16480,16480,26
20241118,111500,456054140,16480,16480,16480,16480,0
20241118,111400,456054140,16480,16480,16480,16470,128
20241118,111300,453944970,16480,16480,16480,16480,42
20241118,111200,453252810,16480,16480,16480,16480,0
20241118,111100,453252810,16480,16480,16480,16480,37
20241118,111000,452643050,16490,16490,16490,16490,26
20241118,110900,452214310,16480,16480,16480,16480,32
20241118,110800,451686950,16490,16490,16490,16490,41
20241118,110700,451010860,16500,16510,16510,16500,460
20241118,110600,443417830,16500,16510,16510,16500,36
20241118,110500,442823740,16510,16510,16510,16510,2
20241118,110400,442790720,16510,16510,16510,16500,31
20241118,110300,442279170,16500,16500,16500,16500,26
20241118,110200,441850170,16510,16510,16510,16510,7
20241118,110100,441734600,16500,16510,16510,16500,39
20241118,110000,441090970,16510,16510,16510,16510,5
20241118,105900,441008420,16500,16510,16510,16500,28
20241118,105800,440546400,16500,16500,16500,16500,28
20241118,105700,440084400,16510,16510,16510,16510,3
20241118,105600,440034870,16500,16510,16510,16500,128
20241118,105500,437921850,16510,16510,16510,16510,15
20241118,105400,437674200,16500,16520,16520,16500,205
20241118,105300,434288870,16520,16520,16520,16520,41
20241118,105200,433611550,16520,16520,16520,16520,0
20241118,105100,433611550,16520,16530,16530,16520,28
20241118,105000,433148970,16530,16530,16530,16530,2
20241118,104900,433115910,16530,16540,16540,16530,17
20241118,104800,432834840,16540,16540,16540,16540,5
20241118,104700,432752140,16540,16530,16550,16530,13
20241118,104600,432537120,16550,16530,16550,16520,31
20241118,104500,432024870,16550,16530,16550,16530,5
20241118,104400,431942170,16540,16540,16540,16530,31
20241118,104300,431429690,16550,16530,16550,16530,28
20241118,104200,430966830,16540,16530,16540,16530,13
20241118,104100,430751850,16530,16540,16540,16530,33
20241118,104000,430206270,16530,16530,16530,16530,0
20241118,103900,430206270,16530,16540,16540,16530,31
20241118,103800,429693800,16530,16530,16530,16530,520
20241118,103700,421098200,16540,16540,16540,16540,6
20241118,103600,420998960,16540,16540,16540,16540,21
20241118,103500,420651620,16540,16540,16540,16540,7
20241118,103400,420535840,16540,16540,16540,16530,168
20241118,103300,417758720,16540,16540,16540,16540,12
20241118,103200,417560240,16530,16530,16530,16530,0
20241118,103100,417560240,16530,16550,16550,16530,30
20241118,103000,417064260,16550,16540,16550,16540,150
20241118,102900,414582810,16550,16540,16550,16540,27
20241118,102800,414136220,16540,16540,16540,16540,222
20241118,102700,410464340,16550,16550,16550,16550,7
20241118,102600,410348490,16540,16560,16560,16540,24
20241118,102500,409951360,16560,16550,16560,16550,100
20241118,102400,408295860,16540,16550,16550,16540,38
20241118,102300,407667260,16550,16550,16550,16550,8
20241118,102200,407534860,16550,16540,16550,16540,36
20241118,102100,406939070,16540,16550,16550,16540,29
20241118,102000,406459380,16550,16550,16550,16550,44
20241118,101900,405731180,16550,16540,16550,16540,127
20241118,101800,403629600,16550,16550,16560,16550,436
20241118,101700,396413770,16560,16560,16560,16560,9
20241118,101600,396264730,16550,16560,16560,16550,30
20241118,101500,395768200,16550,16550,16550,16550,20
20241118,101400,395437200,16550,16550,16550,16550,26
20241118,101300,395006900,16540,16540,16540,16540,26
20241118,101200,394576860,16560,16570,16570,16560,100
20241118,101100,392920850,16560,16570,16570,16560,40
20241118,101000,392258310,16570,16570,16570,16570,14
20241118,100900,392026330,16570,16570,16570,16560,45
20241118,100800,391280940,16570,16560,16570,16560,81
20241118,100700,389939040,16560,16540,16560,16540,795
20241118,100600,376785990,16540,16540,16540,16530,233
20241118,100500,372932440,16540,16540,16540,16540,110
20241118,100400,371113040,16540,16530,16540,16530,128
20241118,100300,368996180,16530,16530,16530,16530,26
20241118,100200,368566400,16540,16540,16540,16540,113
20241118,100100,366697380,16540,16550,16550,16540,33
20241118,100000,366151490,16550,16540,16550,16540,5
20241118,095900,366068750,16540,16540,16540,16540,27
20241118,095800,365622170,16540,16540,16540,16540,26
20241118,095700,365192130,16540,16550,16550,16540,26
20241118,095600,364761840,16550,16550,16550,16550,14
20241118,095500,364530140,16550,16550,16550,16550,6
20241118,095400,364430840,16550,16560,16560,16550,35
20241118,095300,363851460,16560,16550,16560,16550,29
20241118,095200,363371480,16550,16550,16550,16550,1
20241118,095100,363354930,16550,16540,16550,16530,622
20241118,095000,353067650,16540,16540,16540,16540,0
20241118,094900,353067650,16540,16550,16550,16540,51
20241118,094800,352223860,16550,16550,16550,16550,14
20241118,094700,351992160,16560,16560,16560,16550,23
20241118,094600,351611390,16560,16570,16570,16560,11
20241118,094500,351429200,16570,16570,16570,16570,63
20241118,094400,350385290,16540,16540,16540,16540,292
20241118,094300,345555610,16540,16540,16540,16540,26
20241118,094200,345125570,16570,16570,16570,16570,15
20241118,094100,344877020,16570,16570,16570,16570,56
20241118,094000,343949100,16570,16530,16570,16530,1954
20241118,093900,311640540,16530,16530,16530,16530,5
20241118,093800,311557890,16530,16530,16530,16530,8
20241118,093700,311425650,16530,16530,16530,16530,94
20241118,093600,309871830,16530,16530,16530,16530,54
20241118,093500,308979210,16530,16530,16530,16530,3
20241118,093400,308929620,16530,16530,16530,16530,7
20241118,093300,308813910,16530,16520,16530,16520,1265
20241118,093200,287909800,16520,16520,16520,16520,26
20241118,093100,287480280,16520,16520,16520,16520,8
20241118,093000,287348120,16520,16520,16520,16520,17
20241118,092900,287067280,16520,16530,16530,16520,534
20241118,092800,278243520,16530,16520,16530,16520,60
20241118,092700,277252220,16530,16530,16530,16530,141
20241118,092600,274921490,16520,16520,16520,16520,0
20241118,092500,274921490,16520,16520,16520,16520,10
20241118,092400,274756290,16530,16580,16580,16530,7695
20241118,092300,147556130,16580,16530,16580,16530,3232
20241118,092200,94087800,16530,16540,16540,16530,693
20241118,092100,82627080,16530,16530,16530,16530,0
20241118,092000,82627080,16530,16530,16560,16530,357
20241118,091900,76716410,16550,16530,16550,16530,4
20241118,091800,76650230,16550,16500,16550,16500,336
20241118,091700,71105630,16510,16550,16550,16500,91
20241118,091600,69601630,16560,16560,16560,16560,159
20241118,091500,66968590,16580,16560,16580,16560,4
20241118,091400,66902290,16580,16580,16580,16580,5
20241118,091300,66819390,16580,16570,16580,16570,3
20241118,091200,66769660,16580,16560,16580,16560,269
20241118,091100,62314920,16550,16550,16550,16550,91
20241118,091000,60808870,16550,16550,16550,16550,3
20241118,090900,60759220,16550,16550,16550,16550,117
20241118,090800,58822870,16550,16550,16550,16550,0
20241118,090700,58822870,16550,16490,16550,16490,8
20241118,090600,58690530,16460,16430,16500,16430,276
20241118,090500,54136770,16420,16420,16420,16420,836
20241118,090400,40409650,16420,16380,16420,16380,732
20241118,090300,28410250,16420,16420,16420,16420,5
20241118,090200,28328150,16420,16350,16420,16350,1001
20241118,090100,11923740,16350,16360,16360,16340,328
20241118,090000,6560360,16360,16360,16360,16360,401
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 184000 943934620 16370 16370 16370 16370 2266
3 20241118 183900 943934620 16370 16370 16370 16370 0
4 20241118 183800 943934620 16370 16370 16370 16370 0
5 20241118 183700 943934620 16370 16370 16370 16370 0
6 20241118 183600 943934620 16370 16370 16370 16370 0
7 20241118 183500 943934620 16370 16370 16370 16370 0
8 20241118 183400 943934620 16370 16370 16370 16370 0
9 20241118 183300 943934620 16370 16370 16370 16370 0
10 20241118 183200 943934620 16370 16370 16370 16370 0
11 20241118 183100 943934620 16370 16370 16370 16370 0
12 20241118 183000 943934620 16370 16370 16370 16370 0
13 20241118 182900 943934620 16370 16370 16370 16370 0
14 20241118 182800 943934620 16370 16370 16370 16370 0
15 20241118 182700 943934620 16370 16370 16370 16370 0
16 20241118 182600 943934620 16370 16370 16370 16370 0
17 20241118 182500 943934620 16370 16370 16370 16370 0
18 20241118 182400 943934620 16370 16370 16370 16370 0
19 20241118 182300 943934620 16370 16370 16370 16370 0
20 20241118 182200 943934620 16370 16370 16370 16370 0
21 20241118 182100 943934620 16370 16370 16370 16370 0
22 20241118 182000 943934620 16370 16370 16370 16370 0
23 20241118 181900 943934620 16370 16370 16370 16370 0
24 20241118 181800 943934620 16370 16370 16370 16370 0
25 20241118 181700 943934620 16370 16370 16370 16370 0
26 20241118 181600 943934620 16370 16370 16370 16370 0
27 20241118 181500 943934620 16370 16370 16370 16370 0
28 20241118 181400 943934620 16370 16370 16370 16370 0
29 20241118 181300 943934620 16370 16370 16370 16370 0
30 20241118 181200 943934620 16370 16370 16370 16370 0
31 20241118 181100 943934620 16370 16370 16370 16370 0
32 20241118 181000 943934620 16370 16370 16370 16370 2266
33 20241118 180900 943934620 16370 16370 16370 16370 0
34 20241118 180800 943934620 16370 16370 16370 16370 0
35 20241118 180700 943934620 16370 16370 16370 16370 0
36 20241118 180600 943934620 16370 16370 16370 16370 0
37 20241118 180500 943934620 16370 16370 16370 16370 0
38 20241118 180400 943934620 16370 16370 16370 16370 0
39 20241118 180300 943934620 16370 16370 16370 16370 0
40 20241118 180200 943934620 16370 16370 16370 16370 0
41 20241118 180100 943934620 16370 16370 16370 16370 0
42 20241118 180000 943934620 16370 16370 16370 16370 0
43 20241118 175900 943934620 16370 16370 16370 16370 0
44 20241118 175800 943934620 16370 16370 16370 16370 0
45 20241118 175700 943934620 16370 16370 16370 16370 0
46 20241118 175600 943934620 16370 16370 16370 16370 0
47 20241118 175500 943934620 16370 16370 16370 16370 0
48 20241118 175400 943934620 16370 16370 16370 16370 0
49 20241118 175300 943934620 16370 16370 16370 16370 0
50 20241118 175200 943934620 16370 16370 16370 16370 0
51 20241118 175100 943934620 16370 16370 16370 16370 0
52 20241118 175000 943934620 16370 16370 16370 16370 0
53 20241118 174900 943934620 16370 16370 16370 16370 0
54 20241118 174800 943934620 16370 16370 16370 16370 0
55 20241118 174700 943934620 16370 16370 16370 16370 0
56 20241118 174600 943934620 16370 16370 16370 16370 0
57 20241118 174500 943934620 16370 16370 16370 16370 0
58 20241118 174400 943934620 16370 16370 16370 16370 0
59 20241118 174300 943934620 16370 16370 16370 16370 0
60 20241118 174200 943934620 16370 16370 16370 16370 0
61 20241118 174100 943934620 16370 16370 16370 16370 0
62 20241118 174000 943934620 16370 16370 16370 16370 2266
63 20241118 173900 943934620 16370 16370 16370 16370 0
64 20241118 173800 943934620 16370 16370 16370 16370 0
65 20241118 173700 943934620 16370 16370 16370 16370 0
66 20241118 173600 943934620 16370 16370 16370 16370 0
67 20241118 173500 943934620 16370 16370 16370 16370 0
68 20241118 173400 943934620 16370 16370 16370 16370 0
69 20241118 173300 943934620 16370 16370 16370 16370 0
70 20241118 173200 943934620 16370 16370 16370 16370 0
71 20241118 173100 943934620 16370 16370 16370 16370 0
72 20241118 173000 943934620 16370 16370 16370 16370 0
73 20241118 172900 943934620 16370 16370 16370 16370 0
74 20241118 172800 943934620 16370 16370 16370 16370 0
75 20241118 172700 943934620 16370 16370 16370 16370 0
76 20241118 172600 943934620 16370 16370 16370 16370 0
77 20241118 172500 943934620 16370 16370 16370 16370 0
78 20241118 172400 943934620 16370 16370 16370 16370 0
79 20241118 172300 943934620 16370 16370 16370 16370 0
80 20241118 172200 943934620 16370 16370 16370 16370 0
81 20241118 172100 943934620 16370 16370 16370 16370 0
82 20241118 172000 943934620 16370 16370 16370 16370 0
83 20241118 171900 943934620 16370 16370 16370 16370 0
84 20241118 171800 943934620 16370 16370 16370 16370 0
85 20241118 171700 943934620 16370 16370 16370 16370 0
86 20241118 171600 943934620 16370 16370 16370 16370 0
87 20241118 171500 943934620 16370 16370 16370 16370 0
88 20241118 171400 943934620 16370 16370 16370 16370 0
89 20241118 171300 943934620 16370 16370 16370 16370 0
90 20241118 171200 943934620 16370 16370 16370 16370 0
91 20241118 171100 943934620 16370 16370 16370 16370 0
92 20241118 171000 943934620 16370 16370 16370 16370 2266
93 20241118 170900 943934620 16370 16370 16370 16370 0
94 20241118 170800 943934620 16370 16370 16370 16370 0
95 20241118 170700 943934620 16370 16370 16370 16370 0
96 20241118 170600 943934620 16370 16370 16370 16370 0
97 20241118 170500 943934620 16370 16370 16370 16370 0
98 20241118 170400 943934620 16370 16370 16370 16370 0
99 20241118 170300 943934620 16370 16370 16370 16370 0
100 20241118 170200 943934620 16370 16370 16370 16370 0
101 20241118 170100 943934620 16370 16370 16370 16370 0
102 20241118 170000 943934620 16370 16370 16370 16370 0
103 20241118 165900 943934620 16370 16370 16370 16370 0
104 20241118 165800 943934620 16370 16370 16370 16370 0
105 20241118 165700 943934620 16370 16370 16370 16370 0
106 20241118 165600 943934620 16370 16370 16370 16370 0
107 20241118 165500 943934620 16370 16370 16370 16370 0
108 20241118 165400 943934620 16370 16370 16370 16370 0
109 20241118 165300 943934620 16370 16370 16370 16370 0
110 20241118 165200 943934620 16370 16370 16370 16370 0
111 20241118 165100 943934620 16370 16370 16370 16370 0
112 20241118 165000 943934620 16370 16370 16370 16370 0
113 20241118 164900 943934620 16370 16370 16370 16370 0
114 20241118 164800 943934620 16370 16370 16370 16370 0
115 20241118 164700 943934620 16370 16370 16370 16370 0
116 20241118 164600 943934620 16370 16370 16370 16370 0
117 20241118 164500 943934620 16370 16370 16370 16370 0
118 20241118 164400 943934620 16370 16370 16370 16370 0
119 20241118 164300 943934620 16370 16370 16370 16370 0
120 20241118 164200 943934620 16370 16370 16370 16370 0
121 20241118 164100 943934620 16370 16370 16370 16370 0
122 20241118 164000 943934620 16370 16370 16370 16370 2266
123 20241118 163900 943934620 16370 16370 16370 16370 0
124 20241118 163800 943934620 16370 16370 16370 16370 0
125 20241118 163700 943934620 16370 16370 16370 16370 0
126 20241118 163600 943934620 16370 16370 16370 16370 0
127 20241118 163500 943934620 16370 16370 16370 16370 0
128 20241118 163400 943934620 16370 16370 16370 16370 0
129 20241118 163300 943934620 16370 16370 16370 16370 0
130 20241118 163200 943934620 16370 16370 16370 16370 0
131 20241118 163100 943934620 16370 16370 16370 16370 0
132 20241118 163000 943934620 16370 16370 16370 16370 0
133 20241118 162900 943934620 16370 16370 16370 16370 0
134 20241118 162800 943934620 16370 16370 16370 16370 0
135 20241118 162700 943934620 16370 16370 16370 16370 0
136 20241118 162600 943934620 16370 16370 16370 16370 0
137 20241118 162500 943934620 16370 16370 16370 16370 0
138 20241118 162400 943934620 16370 16370 16370 16370 0
139 20241118 162300 943934620 16370 16370 16370 16370 0
140 20241118 162200 943934620 16370 16370 16370 16370 0
141 20241118 162100 943934620 16370 16370 16370 16370 0
142 20241118 162000 943934620 16370 16370 16370 16370 0
143 20241118 161900 943934620 16370 16370 16370 16370 0
144 20241118 161800 943934620 16370 16370 16370 16370 0
145 20241118 161700 943934620 16370 16370 16370 16370 0
146 20241118 161600 943934620 16370 16370 16370 16370 0
147 20241118 161500 943934620 16370 16370 16370 16370 0
148 20241118 161400 943934620 16370 16370 16370 16370 0
149 20241118 161300 943934620 16370 16370 16370 16370 0
150 20241118 161200 943934620 16370 16370 16370 16370 0
151 20241118 161100 943934620 16370 16370 16370 16370 0
152 20241118 161000 943934620 16370 16370 16370 16370 2266
153 20241118 160900 943934620 16370 16370 16370 16370 0
154 20241118 160800 943934620 16370 16370 16370 16370 0
155 20241118 160700 943934620 16370 16370 16370 16370 0
156 20241118 160600 943934620 16370 16370 16370 16370 0
157 20241118 160500 943934620 16370 16370 16370 16370 0
158 20241118 160400 943934620 16370 16370 16370 16370 0
159 20241118 160300 943934620 16370 16370 16370 16370 0
160 20241118 160200 943934620 16370 16370 16370 16370 0
161 20241118 160100 943934620 16370 16370 16370 16370 0
162 20241118 160000 943934620 16370 16370 16370 16370 0
163 20241118 155900 943934620 16370 16370 16370 16370 0
164 20241118 155800 943934620 16370 16370 16370 16370 0
165 20241118 155700 943934620 16370 16370 16370 16370 0
166 20241118 155600 943934620 16370 16370 16370 16370 0
167 20241118 155500 943934620 16370 16370 16370 16370 0
168 20241118 155400 943934620 16370 16370 16370 16370 0
169 20241118 155300 943934620 16370 16370 16370 16370 0
170 20241118 155200 943934620 16370 16370 16370 16370 0
171 20241118 155100 943934620 16370 16370 16370 16370 0
172 20241118 155000 943934620 16370 16370 16370 16370 0
173 20241118 154900 943934620 16370 16370 16370 16370 0
174 20241118 154800 943934620 16370 16370 16370 16370 0
175 20241118 154700 943934620 16370 16370 16370 16370 0
176 20241118 154600 943934620 16370 16370 16370 16370 0
177 20241118 154500 943934620 16370 16370 16370 16370 0
178 20241118 154400 943934620 16370 16370 16370 16370 0
179 20241118 154300 943934620 16370 16370 16370 16370 0
180 20241118 154200 943934620 16370 16370 16370 16370 0
181 20241118 154100 943934620 16370 16370 16370 16370 0
182 20241118 154000 943934620 16370 16370 16370 16370 2266
183 20241118 153900 943934620 16370 16370 16370 16370 0
184 20241118 153800 943934620 16370 16370 16370 16370 0
185 20241118 153700 943934620 16370 16370 16370 16370 0
186 20241118 153600 943934620 16370 16370 16370 16370 0
187 20241118 153500 943934620 16370 16370 16370 16370 0
188 20241118 153400 943934620 16370 16370 16370 16370 0
189 20241118 153300 943934620 16370 16370 16370 16370 0
190 20241118 153200 943934620 16370 16370 16370 16370 0
191 20241118 153100 943934620 16370 16370 16370 16370 0
192 20241118 153000 943934620 16370 16370 16370 16370 2266
193 20241118 152900 906840200 16380 16380 16380 16380 0
194 20241118 152800 906840200 16380 16380 16380 16380 0
195 20241118 152700 906840200 16380 16380 16380 16380 0
196 20241118 152600 906840200 16380 16380 16380 16380 0
197 20241118 152500 906840200 16380 16380 16380 16380 0
198 20241118 152400 906840200 16380 16380 16380 16380 0
199 20241118 152300 906840200 16380 16380 16380 16380 0
200 20241118 152200 906840200 16380 16380 16380 16380 0
201 20241118 152100 906840200 16380 16380 16380 16380 0
202 20241118 152000 906840200 16380 16380 16380 16380 0
203 20241118 151900 906840200 16380 16390 16390 16380 27
204 20241118 151800 906397750 16390 16390 16390 16380 361
205 20241118 151700 900484420 16390 16390 16390 16390 7
206 20241118 151600 900369690 16390 16380 16390 16380 188
207 20241118 151500 897290150 16390 16380 16390 16380 37
208 20241118 151400 896683990 16390 16390 16410 16390 637
209 20241118 151300 886243540 16380 16380 16390 16380 65
210 20241118 151200 885178810 16380 16380 16380 16380 11
211 20241118 151100 884998630 16380 16380 16380 16380 26
212 20241118 151000 884572750 16380 16380 16380 16380 0
213 20241118 150900 884572750 16380 16380 16380 16380 28
214 20241118 150800 884114110 16380 16380 16380 16380 26
215 20241118 150700 883688230 16390 16390 16390 16390 0
216 20241118 150600 883688230 16390 16390 16390 16380 28
217 20241118 150500 883229570 16380 16380 16380 16380 80
218 20241118 150400 881919170 16390 16380 16390 16380 3622
219 20241118 150300 822579810 16380 16370 16380 16370 27
220 20241118 150200 822137810 16380 16370 16380 16370 14
221 20241118 150100 821908500 16380 16380 16380 16370 44
222 20241118 150000 821188050 16370 16380 16380 16370 13
223 20241118 145900 820975140 16380 16370 16380 16370 191
224 20241118 145800 817848370 16380 16370 16380 16370 86
225 20241118 145700 816440050 16380 16390 16390 16370 1454
226 20241118 145600 792623530 16390 16390 16390 16380 60
227 20241118 145500 791640390 16390 16390 16390 16380 14
228 20241118 145400 791410940 16380 16380 16380 16380 26
229 20241118 145300 790985060 16380 16380 16380 16380 27
230 20241118 145200 790542800 16380 16380 16380 16380 1
231 20241118 145100 790526420 16380 16380 16380 16380 27
232 20241118 145000 790084160 16380 16390 16390 16380 6
233 20241118 144900 789985850 16380 16380 16380 16380 27
234 20241118 144800 789543590 16380 16380 16380 16380 28
235 20241118 144700 789084950 16390 16380 16390 16380 11
236 20241118 144600 788904670 16380 16380 16380 16380 26
237 20241118 144500 788478790 16380 16380 16380 16380 0
238 20241118 144400 788478790 16380 16380 16380 16380 26
239 20241118 144300 788052910 16380 16380 16380 16380 27
240 20241118 144200 787610650 16380 16380 16380 16380 0
241 20241118 144100 787610650 16380 16380 16380 16380 26
242 20241118 144000 787184770 16380 16390 16390 16380 168
243 20241118 143900 784431270 16390 16380 16390 16380 29
244 20241118 143800 783956230 16380 16380 16380 16380 26
245 20241118 143700 783530350 16390 16390 16390 16390 0
246 20241118 143600 783530350 16390 16380 16390 16380 38
247 20241118 143500 782907790 16390 16390 16390 16390 0
248 20241118 143400 782907790 16390 16380 16390 16380 38
249 20241118 143300 782285240 16380 16380 16380 16380 26
250 20241118 143200 781859360 16390 16390 16390 16390 0
251 20241118 143100 781859360 16390 16400 16400 16380 154
252 20241118 143000 779334550 16400 16400 16400 16400 2
253 20241118 142900 779301750 16400 16400 16400 16400 26
254 20241118 142800 778875350 16410 16400 16410 16400 30
255 20241118 142700 778383320 16410 16410 16410 16410 0
256 20241118 142600 778383320 16410 16400 16410 16400 407
257 20241118 142500 771704710 16410 16410 16410 16410 0
258 20241118 142400 771704710 16410 16400 16410 16400 39
259 20241118 142300 771064990 16400 16400 16400 16400 26
260 20241118 142200 770638590 16410 16410 16410 16410 6
261 20241118 142100 770540130 16410 16410 16410 16410 28
262 20241118 142000 770080650 16410 16410 16410 16410 1
263 20241118 141900 770064240 16410 16420 16420 16410 27
264 20241118 141800 769621160 16410 16410 16410 16410 26
265 20241118 141700 769194500 16420 16410 16420 16410 62
266 20241118 141600 768176470 16410 16410 16410 16410 66
267 20241118 141500 767093410 16410 16410 16410 16410 0
268 20241118 141400 767093410 16410 16410 16410 16410 27
269 20241118 141300 766650340 16410 16410 16410 16410 27
270 20241118 141200 766207270 16420 16420 16420 16420 100
271 20241118 141100 764565270 16420 16410 16420 16410 401
272 20241118 141000 757983860 16410 16410 16410 16410 0
273 20241118 140900 757983860 16410 16410 16410 16410 26
274 20241118 140800 757557200 16410 16410 16420 16410 336
275 20241118 140700 752043350 16410 16410 16410 16410 0
276 20241118 140600 752043350 16410 16410 16410 16410 26
277 20241118 140500 751616690 16410 16410 16410 16410 1
278 20241118 140400 751600280 16410 16410 16410 16410 27
279 20241118 140300 751157210 16420 16410 16420 16410 29
280 20241118 140200 750681290 16420 16400 16420 16400 235
281 20241118 140100 746825080 16400 16400 16400 16400 26
282 20241118 140000 746398680 16400 16400 16400 16400 2
283 20241118 135900 746365880 16400 16400 16410 16400 130
284 20241118 135800 744232850 16400 16400 16400 16400 59
285 20241118 135700 743265250 16400 16400 16400 16400 2
286 20241118 135600 743232450 16400 16410 16410 16400 31
287 20241118 135500 742724040 16410 16400 16410 16400 106
288 20241118 135400 740985060 16390 16390 16400 16380 282
289 20241118 135300 736363050 16380 16380 16380 16380 30
290 20241118 135200 735871650 16380 16380 16380 16380 2
291 20241118 135100 735838890 16390 16390 16390 16380 1157
292 20241118 135000 716875940 16380 16380 16380 16380 4
293 20241118 134900 716810420 16380 16380 16390 16380 1236
294 20241118 134800 696552670 16380 16380 16380 16380 35
295 20241118 134700 695979370 16390 16380 16390 16380 139
296 20241118 134600 693701200 16390 16380 16390 16380 42
297 20241118 134500 693013120 16380 16380 16380 16380 8
298 20241118 134400 692882080 16390 16400 16400 16380 386
299 20241118 134300 686555250 16390 16390 16390 16390 32
300 20241118 134200 686030770 16390 16390 16390 16390 5
301 20241118 134100 685948820 16390 16390 16390 16390 31
302 20241118 134000 685440730 16390 16390 16390 16390 1119
303 20241118 133900 667100320 16390 16400 16400 16390 31
304 20241118 133800 666592200 16390 16390 16390 16390 28
305 20241118 133700 666133280 16390 16390 16390 16390 504
306 20241118 133600 657872720 16390 16390 16390 16390 27
307 20241118 133500 657430190 16390 16390 16390 16390 2
308 20241118 133400 657397410 16390 16390 16390 16390 30
309 20241118 133300 656905710 16390 16390 16390 16390 29
310 20241118 133200 656430400 16390 16390 16390 16390 3
311 20241118 133100 656381230 16390 16400 16400 16390 31
312 20241118 133000 655873130 16400 16390 16400 16390 72
313 20241118 132900 654692350 16390 16390 16390 16390 28
314 20241118 132800 654233430 16390 16390 16390 16390 28
315 20241118 132700 653774510 16390 16390 16390 16390 4
316 20241118 132600 653708950 16390 16390 16390 16390 27
317 20241118 132500 653266420 16390 16400 16400 16390 5
318 20241118 132400 653184440 16390 16390 16390 16390 30
319 20241118 132300 652692740 16390 16390 16390 16390 31
320 20241118 132200 652184650 16390 16390 16390 16390 2
321 20241118 132100 652151870 16390 16390 16390 16390 30
322 20241118 132000 651660170 16390 16390 16390 16390 2
323 20241118 131900 651627390 16400 16390 16400 16390 612
324 20241118 131800 641590870 16390 16400 16400 16390 314
325 20241118 131700 636441450 16400 16400 16400 16400 121
326 20241118 131600 634457050 16400 16400 16400 16400 28
327 20241118 131500 633997850 16400 16400 16400 16400 4
328 20241118 131400 633932250 16400 16400 16400 16400 29
329 20241118 131300 633456650 16400 16400 16400 16400 28
330 20241118 131200 632997450 16400 16410 16410 16400 26
331 20241118 131100 632570810 16400 16400 16410 16400 142
332 20241118 131000 630240900 16400 16410 16410 16400 113
333 20241118 130900 628386590 16400 16410 16410 16400 257
334 20241118 130800 624169500 16400 16400 16400 16400 29
335 20241118 130700 623693900 16400 16400 16400 16400 2
336 20241118 130600 623661100 16400 16400 16410 16400 31
337 20241118 130500 623152680 16400 16400 16410 16400 14
338 20241118 130400 622922990 16410 16400 16410 16400 34
339 20241118 130300 622365330 16400 16400 16410 16400 39
340 20241118 130200 621725620 16400 16400 16400 16400 1
341 20241118 130100 621709220 16400 16400 16400 16400 28
342 20241118 130000 621250020 16400 16410 16410 16400 14
343 20241118 125900 621020300 16400 16400 16400 16400 27
344 20241118 125800 620577500 16400 16400 16400 16400 27
345 20241118 125700 620134700 16400 16400 16410 16400 3
346 20241118 125600 620085490 16400 16400 16400 16400 26
347 20241118 125500 619659090 16410 16410 16410 16410 0
348 20241118 125400 619659090 16410 16400 16410 16400 32
349 20241118 125300 619134230 16410 16400 16410 16400 40
350 20241118 125200 618478090 16410 16410 16410 16410 117
351 20241118 125100 616558120 16410 16400 16410 16400 248
352 20241118 125000 612488700 16400 16400 16400 16400 0
353 20241118 124900 612488700 16400 16400 16400 16400 27
354 20241118 124800 612045900 16400 16400 16400 16400 26
355 20241118 124700 611619500 16410 16410 16410 16410 0
356 20241118 124600 611619500 16410 16400 16410 16400 39
357 20241118 124500 610979770 16410 16410 16410 16410 0
358 20241118 124400 610979770 16410 16400 16410 16400 32
359 20241118 124300 610454910 16410 16400 16410 16400 37
360 20241118 124200 609848000 16400 16400 16400 16400 0
361 20241118 124100 609848000 16400 16400 16400 16400 28
362 20241118 124000 609388800 16400 16400 16400 16400 0
363 20241118 123900 609388800 16400 16400 16400 16400 27
364 20241118 123800 608946000 16400 16400 16400 16400 26
365 20241118 123700 608519600 16400 16400 16400 16400 0
366 20241118 123600 608519600 16400 16400 16400 16400 30
367 20241118 123500 608027600 16400 16400 16400 16400 0
368 20241118 123400 608027600 16400 16400 16400 16400 26
369 20241118 123300 607601200 16400 16400 16400 16400 36
370 20241118 123200 607010800 16400 16400 16400 16400 0
371 20241118 123100 607010800 16400 16400 16400 16400 27
372 20241118 123000 606568000 16410 16410 16410 16410 446
373 20241118 122900 599249140 16410 16410 16410 16410 26
374 20241118 122800 598822480 16410 16410 16410 16410 26
375 20241118 122700 598395820 16420 16420 16420 16420 20
376 20241118 122600 598067420 16410 16410 16410 16410 36
377 20241118 122500 597476660 16410 16410 16410 16410 0
378 20241118 122400 597476660 16410 16410 16410 16410 26
379 20241118 122300 597050000 16410 16410 16410 16410 178
380 20241118 122200 594129020 16410 16410 16410 16410 74
381 20241118 122100 592914680 16410 16410 16410 16410 33
382 20241118 122000 592373150 16410 16410 16410 16410 0
383 20241118 121900 592373150 16410 16410 16410 16410 26
384 20241118 121800 591946490 16410 16410 16410 16410 27
385 20241118 121700 591503420 16420 16420 16420 16420 11
386 20241118 121600 591322800 16410 16410 16410 16410 26
387 20241118 121500 590896140 16410 16410 16410 16410 0
388 20241118 121400 590896140 16410 16430 16430 16410 277
389 20241118 121300 586345570 16410 16400 16410 16400 176
390 20241118 121200 583457670 16410 16410 16410 16410 364
391 20241118 121100 577484430 16400 16430 16430 16400 426
392 20241118 121000 570488310 16430 16430 16430 16430 0
393 20241118 120900 570488310 16430 16440 16440 16430 28
394 20241118 120800 570028250 16430 16430 16430 16430 26
395 20241118 120700 569601070 16440 16470 16490 16440 401
396 20241118 120600 563001140 16430 16440 16450 16430 177
397 20241118 120500 560092680 16570 16440 16570 16440 553
398 20241118 120400 550959970 16430 16440 16440 16430 335
399 20241118 120300 545452830 16440 16440 16440 16440 26
400 20241118 120200 545025390 16440 16440 16440 16440 0
401 20241118 120100 545025390 16440 16440 16440 16440 26
402 20241118 120000 544597950 16450 16460 16460 16450 165
403 20241118 115900 541883570 16440 16440 16440 16430 64
404 20241118 115800 540831670 16430 16400 16440 16400 155
405 20241118 115700 538288300 16410 16410 16440 16410 1403
406 20241118 115600 515261330 16410 16410 16410 16400 44
407 20241118 115500 514539550 16410 16410 16410 16410 50
408 20241118 115400 513719050 16410 16410 16410 16400 138
409 20241118 115300 511454730 16410 16400 16410 16400 39
410 20241118 115200 510815000 16410 16410 16410 16410 298
411 20241118 115100 505924820 16410 16410 16420 16400 970
412 20241118 115000 490006660 16410 16410 16410 16410 3
413 20241118 114900 489957430 16400 16410 16410 16400 29
414 20241118 114800 489481810 16400 16400 16400 16400 26
415 20241118 114700 489055410 16410 16410 16410 16410 3
416 20241118 114600 489006180 16400 16410 16410 16400 79
417 20241118 114500 487710050 16400 16430 16430 16400 455
418 20241118 114400 480243320 16430 16430 16430 16430 84
419 20241118 114300 478863200 16430 16430 16430 16430 29
420 20241118 114200 478386730 16440 16440 16440 16440 5
421 20241118 114100 478304530 16440 16450 16450 16440 152
422 20241118 114000 475804370 16460 16470 16470 16460 171
423 20241118 113900 472989690 16460 16460 16460 16460 27
424 20241118 113800 472545270 16460 16460 16460 16460 26
425 20241118 113700 472117310 16460 16470 16470 16460 374
426 20241118 113600 465958090 16470 16480 16480 16470 33
427 20241118 113500 465414520 16480 16480 16480 16480 13
428 20241118 113400 465200280 16470 16480 16480 16470 33
429 20241118 113300 464656720 16480 16470 16480 16470 29
430 20241118 113200 464179060 16480 16480 16480 16480 2
431 20241118 113100 464146100 16470 16470 16470 16470 27
432 20241118 113000 463701410 16480 16480 16480 16470 8
433 20241118 112900 463569600 16470 16480 16480 16470 31
434 20241118 112800 463058980 16480 16470 16480 16470 29
435 20241118 112700 462581320 16470 16470 16470 16470 0
436 20241118 112600 462581320 16470 16470 16470 16470 26
437 20241118 112500 462153100 16470 16470 16470 16470 1
438 20241118 112400 462136630 16470 16470 16470 16470 28
439 20241118 112300 461675470 16470 16470 16470 16470 27
440 20241118 112200 461230780 16480 16480 16480 16480 6
441 20241118 112100 461131900 16480 16480 16480 16480 62
442 20241118 112000 460110140 16490 16490 16490 16490 22
443 20241118 111900 459747360 16490 16490 16490 16490 52
444 20241118 111800 458889880 16490 16480 16490 16480 140
445 20241118 111700 456581540 16480 16490 16490 16480 6
446 20241118 111600 456482620 16480 16480 16480 16480 26
447 20241118 111500 456054140 16480 16480 16480 16480 0
448 20241118 111400 456054140 16480 16480 16480 16470 128
449 20241118 111300 453944970 16480 16480 16480 16480 42
450 20241118 111200 453252810 16480 16480 16480 16480 0
451 20241118 111100 453252810 16480 16480 16480 16480 37
452 20241118 111000 452643050 16490 16490 16490 16490 26
453 20241118 110900 452214310 16480 16480 16480 16480 32
454 20241118 110800 451686950 16490 16490 16490 16490 41
455 20241118 110700 451010860 16500 16510 16510 16500 460
456 20241118 110600 443417830 16500 16510 16510 16500 36
457 20241118 110500 442823740 16510 16510 16510 16510 2
458 20241118 110400 442790720 16510 16510 16510 16500 31
459 20241118 110300 442279170 16500 16500 16500 16500 26
460 20241118 110200 441850170 16510 16510 16510 16510 7
461 20241118 110100 441734600 16500 16510 16510 16500 39
462 20241118 110000 441090970 16510 16510 16510 16510 5
463 20241118 105900 441008420 16500 16510 16510 16500 28
464 20241118 105800 440546400 16500 16500 16500 16500 28
465 20241118 105700 440084400 16510 16510 16510 16510 3
466 20241118 105600 440034870 16500 16510 16510 16500 128
467 20241118 105500 437921850 16510 16510 16510 16510 15
468 20241118 105400 437674200 16500 16520 16520 16500 205
469 20241118 105300 434288870 16520 16520 16520 16520 41
470 20241118 105200 433611550 16520 16520 16520 16520 0
471 20241118 105100 433611550 16520 16530 16530 16520 28
472 20241118 105000 433148970 16530 16530 16530 16530 2
473 20241118 104900 433115910 16530 16540 16540 16530 17
474 20241118 104800 432834840 16540 16540 16540 16540 5
475 20241118 104700 432752140 16540 16530 16550 16530 13
476 20241118 104600 432537120 16550 16530 16550 16520 31
477 20241118 104500 432024870 16550 16530 16550 16530 5
478 20241118 104400 431942170 16540 16540 16540 16530 31
479 20241118 104300 431429690 16550 16530 16550 16530 28
480 20241118 104200 430966830 16540 16530 16540 16530 13
481 20241118 104100 430751850 16530 16540 16540 16530 33
482 20241118 104000 430206270 16530 16530 16530 16530 0
483 20241118 103900 430206270 16530 16540 16540 16530 31
484 20241118 103800 429693800 16530 16530 16530 16530 520
485 20241118 103700 421098200 16540 16540 16540 16540 6
486 20241118 103600 420998960 16540 16540 16540 16540 21
487 20241118 103500 420651620 16540 16540 16540 16540 7
488 20241118 103400 420535840 16540 16540 16540 16530 168
489 20241118 103300 417758720 16540 16540 16540 16540 12
490 20241118 103200 417560240 16530 16530 16530 16530 0
491 20241118 103100 417560240 16530 16550 16550 16530 30
492 20241118 103000 417064260 16550 16540 16550 16540 150
493 20241118 102900 414582810 16550 16540 16550 16540 27
494 20241118 102800 414136220 16540 16540 16540 16540 222
495 20241118 102700 410464340 16550 16550 16550 16550 7
496 20241118 102600 410348490 16540 16560 16560 16540 24
497 20241118 102500 409951360 16560 16550 16560 16550 100
498 20241118 102400 408295860 16540 16550 16550 16540 38
499 20241118 102300 407667260 16550 16550 16550 16550 8
500 20241118 102200 407534860 16550 16540 16550 16540 36
501 20241118 102100 406939070 16540 16550 16550 16540 29
502 20241118 102000 406459380 16550 16550 16550 16550 44
503 20241118 101900 405731180 16550 16540 16550 16540 127
504 20241118 101800 403629600 16550 16550 16560 16550 436
505 20241118 101700 396413770 16560 16560 16560 16560 9
506 20241118 101600 396264730 16550 16560 16560 16550 30
507 20241118 101500 395768200 16550 16550 16550 16550 20
508 20241118 101400 395437200 16550 16550 16550 16550 26
509 20241118 101300 395006900 16540 16540 16540 16540 26
510 20241118 101200 394576860 16560 16570 16570 16560 100
511 20241118 101100 392920850 16560 16570 16570 16560 40
512 20241118 101000 392258310 16570 16570 16570 16570 14
513 20241118 100900 392026330 16570 16570 16570 16560 45
514 20241118 100800 391280940 16570 16560 16570 16560 81
515 20241118 100700 389939040 16560 16540 16560 16540 795
516 20241118 100600 376785990 16540 16540 16540 16530 233
517 20241118 100500 372932440 16540 16540 16540 16540 110
518 20241118 100400 371113040 16540 16530 16540 16530 128
519 20241118 100300 368996180 16530 16530 16530 16530 26
520 20241118 100200 368566400 16540 16540 16540 16540 113
521 20241118 100100 366697380 16540 16550 16550 16540 33
522 20241118 100000 366151490 16550 16540 16550 16540 5
523 20241118 095900 366068750 16540 16540 16540 16540 27
524 20241118 095800 365622170 16540 16540 16540 16540 26
525 20241118 095700 365192130 16540 16550 16550 16540 26
526 20241118 095600 364761840 16550 16550 16550 16550 14
527 20241118 095500 364530140 16550 16550 16550 16550 6
528 20241118 095400 364430840 16550 16560 16560 16550 35
529 20241118 095300 363851460 16560 16550 16560 16550 29
530 20241118 095200 363371480 16550 16550 16550 16550 1
531 20241118 095100 363354930 16550 16540 16550 16530 622
532 20241118 095000 353067650 16540 16540 16540 16540 0
533 20241118 094900 353067650 16540 16550 16550 16540 51
534 20241118 094800 352223860 16550 16550 16550 16550 14
535 20241118 094700 351992160 16560 16560 16560 16550 23
536 20241118 094600 351611390 16560 16570 16570 16560 11
537 20241118 094500 351429200 16570 16570 16570 16570 63
538 20241118 094400 350385290 16540 16540 16540 16540 292
539 20241118 094300 345555610 16540 16540 16540 16540 26
540 20241118 094200 345125570 16570 16570 16570 16570 15
541 20241118 094100 344877020 16570 16570 16570 16570 56
542 20241118 094000 343949100 16570 16530 16570 16530 1954
543 20241118 093900 311640540 16530 16530 16530 16530 5
544 20241118 093800 311557890 16530 16530 16530 16530 8
545 20241118 093700 311425650 16530 16530 16530 16530 94
546 20241118 093600 309871830 16530 16530 16530 16530 54
547 20241118 093500 308979210 16530 16530 16530 16530 3
548 20241118 093400 308929620 16530 16530 16530 16530 7
549 20241118 093300 308813910 16530 16520 16530 16520 1265
550 20241118 093200 287909800 16520 16520 16520 16520 26
551 20241118 093100 287480280 16520 16520 16520 16520 8
552 20241118 093000 287348120 16520 16520 16520 16520 17
553 20241118 092900 287067280 16520 16530 16530 16520 534
554 20241118 092800 278243520 16530 16520 16530 16520 60
555 20241118 092700 277252220 16530 16530 16530 16530 141
556 20241118 092600 274921490 16520 16520 16520 16520 0
557 20241118 092500 274921490 16520 16520 16520 16520 10
558 20241118 092400 274756290 16530 16580 16580 16530 7695
559 20241118 092300 147556130 16580 16530 16580 16530 3232
560 20241118 092200 94087800 16530 16540 16540 16530 693
561 20241118 092100 82627080 16530 16530 16530 16530 0
562 20241118 092000 82627080 16530 16530 16560 16530 357
563 20241118 091900 76716410 16550 16530 16550 16530 4
564 20241118 091800 76650230 16550 16500 16550 16500 336
565 20241118 091700 71105630 16510 16550 16550 16500 91
566 20241118 091600 69601630 16560 16560 16560 16560 159
567 20241118 091500 66968590 16580 16560 16580 16560 4
568 20241118 091400 66902290 16580 16580 16580 16580 5
569 20241118 091300 66819390 16580 16570 16580 16570 3
570 20241118 091200 66769660 16580 16560 16580 16560 269
571 20241118 091100 62314920 16550 16550 16550 16550 91
572 20241118 091000 60808870 16550 16550 16550 16550 3
573 20241118 090900 60759220 16550 16550 16550 16550 117
574 20241118 090800 58822870 16550 16550 16550 16550 0
575 20241118 090700 58822870 16550 16490 16550 16490 8
576 20241118 090600 58690530 16460 16430 16500 16430 276
577 20241118 090500 54136770 16420 16420 16420 16420 836
578 20241118 090400 40409650 16420 16380 16420 16380 732
579 20241118 090300 28410250 16420 16420 16420 16420 5
580 20241118 090200 28328150 16420 16350 16420 16350 1001
581 20241118 090100 11923740 16350 16360 16360 16340 328
582 20241118 090000 6560360 16360 16360 16360 16360 401