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

583
004080/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,184100,18262790,14270,14270,14270,14270,2
20241118,184000,18262790,14270,14270,14270,14270,0
20241118,183900,18262790,14270,14270,14270,14270,0
20241118,183800,18262790,14270,14270,14270,14270,0
20241118,183700,18262790,14270,14270,14270,14270,0
20241118,183600,18262790,14270,14270,14270,14270,0
20241118,183500,18262790,14270,14270,14270,14270,0
20241118,183400,18262790,14270,14270,14270,14270,0
20241118,183300,18262790,14270,14270,14270,14270,0
20241118,183200,18262790,14270,14270,14270,14270,0
20241118,183100,18262790,14270,14270,14270,14270,0
20241118,183000,18262790,14270,14270,14270,14270,0
20241118,182900,18262790,14270,14270,14270,14270,0
20241118,182800,18262790,14270,14270,14270,14270,0
20241118,182700,18262790,14270,14270,14270,14270,0
20241118,182600,18262790,14270,14270,14270,14270,0
20241118,182500,18262790,14270,14270,14270,14270,0
20241118,182400,18262790,14270,14270,14270,14270,0
20241118,182300,18262790,14270,14270,14270,14270,0
20241118,182200,18262790,14270,14270,14270,14270,0
20241118,182100,18262790,14270,14270,14270,14270,0
20241118,182000,18262790,14270,14270,14270,14270,0
20241118,181900,18262790,14270,14270,14270,14270,0
20241118,181800,18262790,14270,14270,14270,14270,0
20241118,181700,18262790,14270,14270,14270,14270,0
20241118,181600,18262790,14270,14270,14270,14270,0
20241118,181500,18262790,14270,14270,14270,14270,0
20241118,181400,18262790,14270,14270,14270,14270,0
20241118,181300,18262790,14270,14270,14270,14270,0
20241118,181200,18262790,14270,14270,14270,14270,0
20241118,181100,18262790,14270,14270,14270,14270,2
20241118,181000,18262790,14270,14270,14270,14270,0
20241118,180900,18262790,14270,14270,14270,14270,0
20241118,180800,18262790,14270,14270,14270,14270,0
20241118,180700,18262790,14270,14270,14270,14270,0
20241118,180600,18262790,14270,14270,14270,14270,0
20241118,180500,18262790,14270,14270,14270,14270,0
20241118,180400,18262790,14270,14270,14270,14270,0
20241118,180300,18262790,14270,14270,14270,14270,0
20241118,180200,18262790,14270,14270,14270,14270,0
20241118,180100,18262790,14270,14270,14270,14270,0
20241118,180000,18262790,14270,14270,14270,14270,0
20241118,175900,18262790,14270,14270,14270,14270,0
20241118,175800,18262790,14270,14270,14270,14270,0
20241118,175700,18262790,14270,14270,14270,14270,0
20241118,175600,18262790,14270,14270,14270,14270,0
20241118,175500,18262790,14270,14270,14270,14270,0
20241118,175400,18262790,14270,14270,14270,14270,0
20241118,175300,18262790,14270,14270,14270,14270,0
20241118,175200,18262790,14270,14270,14270,14270,0
20241118,175100,18262790,14270,14270,14270,14270,0
20241118,175000,18262790,14270,14270,14270,14270,0
20241118,174900,18262790,14270,14270,14270,14270,0
20241118,174800,18262790,14270,14270,14270,14270,0
20241118,174700,18262790,14270,14270,14270,14270,0
20241118,174600,18262790,14270,14270,14270,14270,0
20241118,174500,18262790,14270,14270,14270,14270,0
20241118,174400,18262790,14270,14270,14270,14270,0
20241118,174300,18262790,14270,14270,14270,14270,0
20241118,174200,18262790,14270,14270,14270,14270,0
20241118,174100,18262790,14270,14270,14270,14270,2
20241118,174000,18262790,14270,14270,14270,14270,0
20241118,173900,18262790,14270,14270,14270,14270,0
20241118,173800,18262790,14270,14270,14270,14270,0
20241118,173700,18262790,14270,14270,14270,14270,0
20241118,173600,18262790,14270,14270,14270,14270,0
20241118,173500,18262790,14270,14270,14270,14270,0
20241118,173400,18262790,14270,14270,14270,14270,0
20241118,173300,18262790,14270,14270,14270,14270,0
20241118,173200,18262790,14270,14270,14270,14270,0
20241118,173100,18262790,14270,14270,14270,14270,0
20241118,173000,18262790,14270,14270,14270,14270,0
20241118,172900,18262790,14270,14270,14270,14270,0
20241118,172800,18262790,14270,14270,14270,14270,0
20241118,172700,18262790,14270,14270,14270,14270,0
20241118,172600,18262790,14270,14270,14270,14270,0
20241118,172500,18262790,14270,14270,14270,14270,0
20241118,172400,18262790,14270,14270,14270,14270,0
20241118,172300,18262790,14270,14270,14270,14270,0
20241118,172200,18262790,14270,14270,14270,14270,0
20241118,172100,18262790,14270,14270,14270,14270,0
20241118,172000,18262790,14270,14270,14270,14270,0
20241118,171900,18262790,14270,14270,14270,14270,0
20241118,171800,18262790,14270,14270,14270,14270,0
20241118,171700,18262790,14270,14270,14270,14270,0
20241118,171600,18262790,14270,14270,14270,14270,0
20241118,171500,18262790,14270,14270,14270,14270,0
20241118,171400,18262790,14270,14270,14270,14270,0
20241118,171300,18262790,14270,14270,14270,14270,0
20241118,171200,18262790,14270,14270,14270,14270,0
20241118,171100,18262790,14270,14270,14270,14270,2
20241118,171000,18262790,14270,14270,14270,14270,0
20241118,170900,18262790,14270,14270,14270,14270,0
20241118,170800,18262790,14270,14270,14270,14270,0
20241118,170700,18262790,14270,14270,14270,14270,0
20241118,170600,18262790,14270,14270,14270,14270,0
20241118,170500,18262790,14270,14270,14270,14270,0
20241118,170400,18262790,14270,14270,14270,14270,0
20241118,170300,18262790,14270,14270,14270,14270,0
20241118,170200,18262790,14270,14270,14270,14270,0
20241118,170100,18262790,14270,14270,14270,14270,0
20241118,170000,18262790,14270,14270,14270,14270,0
20241118,165900,18262790,14270,14270,14270,14270,0
20241118,165800,18262790,14270,14270,14270,14270,0
20241118,165700,18262790,14270,14270,14270,14270,0
20241118,165600,18262790,14270,14270,14270,14270,0
20241118,165500,18262790,14270,14270,14270,14270,0
20241118,165400,18262790,14270,14270,14270,14270,0
20241118,165300,18262790,14270,14270,14270,14270,0
20241118,165200,18262790,14270,14270,14270,14270,0
20241118,165100,18262790,14270,14270,14270,14270,0
20241118,165000,18262790,14270,14270,14270,14270,0
20241118,164900,18262790,14270,14270,14270,14270,0
20241118,164800,18262790,14270,14270,14270,14270,0
20241118,164700,18262790,14270,14270,14270,14270,0
20241118,164600,18262790,14270,14270,14270,14270,0
20241118,164500,18262790,14270,14270,14270,14270,0
20241118,164400,18262790,14270,14270,14270,14270,0
20241118,164300,18262790,14270,14270,14270,14270,0
20241118,164200,18262790,14270,14270,14270,14270,0
20241118,164100,18262790,14270,14270,14270,14270,2
20241118,164000,18262790,14270,14270,14270,14270,0
20241118,163900,18262790,14270,14270,14270,14270,0
20241118,163800,18262790,14270,14270,14270,14270,0
20241118,163700,18262790,14270,14270,14270,14270,0
20241118,163600,18262790,14270,14270,14270,14270,0
20241118,163500,18262790,14270,14270,14270,14270,0
20241118,163400,18262790,14270,14270,14270,14270,0
20241118,163300,18262790,14270,14270,14270,14270,0
20241118,163200,18262790,14270,14270,14270,14270,0
20241118,163100,18262790,14270,14270,14270,14270,0
20241118,163000,18262790,14270,14270,14270,14270,0
20241118,162900,18262790,14270,14270,14270,14270,0
20241118,162800,18262790,14270,14270,14270,14270,0
20241118,162700,18262790,14270,14270,14270,14270,0
20241118,162600,18262790,14270,14270,14270,14270,0
20241118,162500,18262790,14270,14270,14270,14270,0
20241118,162400,18262790,14270,14270,14270,14270,0
20241118,162300,18262790,14270,14270,14270,14270,0
20241118,162200,18262790,14270,14270,14270,14270,0
20241118,162100,18262790,14270,14270,14270,14270,0
20241118,162000,18262790,14270,14270,14270,14270,0
20241118,161900,18262790,14270,14270,14270,14270,0
20241118,161800,18262790,14270,14270,14270,14270,0
20241118,161700,18262790,14270,14270,14270,14270,0
20241118,161600,18262790,14270,14270,14270,14270,0
20241118,161500,18262790,14270,14270,14270,14270,0
20241118,161400,18262790,14270,14270,14270,14270,0
20241118,161300,18262790,14270,14270,14270,14270,0
20241118,161200,18262790,14270,14270,14270,14270,0
20241118,161100,18262790,14270,14270,14270,14270,2
20241118,161000,18262790,14270,14270,14270,14270,0
20241118,160900,18262790,14270,14270,14270,14270,0
20241118,160800,18262790,14270,14270,14270,14270,0
20241118,160700,18262790,14270,14270,14270,14270,0
20241118,160600,18262790,14270,14270,14270,14270,0
20241118,160500,18262790,14270,14270,14270,14270,0
20241118,160400,18262790,14270,14270,14270,14270,0
20241118,160300,18262790,14270,14270,14270,14270,0
20241118,160200,18262790,14270,14270,14270,14270,0
20241118,160100,18262790,14270,14270,14270,14270,0
20241118,160000,18262790,14270,14270,14270,14270,0
20241118,155900,18262790,14270,14270,14270,14270,0
20241118,155800,18262790,14270,14270,14270,14270,0
20241118,155700,18262790,14270,14270,14270,14270,0
20241118,155600,18262790,14270,14270,14270,14270,0
20241118,155500,18262790,14270,14270,14270,14270,0
20241118,155400,18262790,14270,14270,14270,14270,0
20241118,155300,18262790,14270,14270,14270,14270,0
20241118,155200,18262790,14270,14270,14270,14270,0
20241118,155100,18262790,14270,14270,14270,14270,0
20241118,155000,18262790,14270,14270,14270,14270,0
20241118,154900,18262790,14270,14270,14270,14270,0
20241118,154800,18262790,14270,14270,14270,14270,0
20241118,154700,18262790,14270,14270,14270,14270,0
20241118,154600,18262790,14270,14270,14270,14270,0
20241118,154500,18262790,14270,14270,14270,14270,0
20241118,154400,18262790,14270,14270,14270,14270,0
20241118,154300,18262790,14270,14270,14270,14270,0
20241118,154200,18262790,14270,14270,14270,14270,0
20241118,154100,18262790,14270,14270,14270,14270,2
20241118,154000,18262790,14270,14270,14270,14270,0
20241118,153900,18262790,14270,14270,14270,14270,0
20241118,153800,18262790,14270,14270,14270,14270,0
20241118,153700,18262790,14270,14270,14270,14270,0
20241118,153600,18262790,14270,14270,14270,14270,0
20241118,153500,18262790,14270,14270,14270,14270,0
20241118,153400,18262790,14270,14270,14270,14270,0
20241118,153300,18262790,14270,14270,14270,14270,0
20241118,153200,18262790,14270,14270,14270,14270,0
20241118,153100,18262790,14270,14270,14270,14270,0
20241118,153000,18262790,14270,14270,14270,14270,2
20241118,152900,18234250,14270,14270,14270,14270,0
20241118,152800,18234250,14270,14270,14270,14270,0
20241118,152700,18234250,14270,14270,14270,14270,0
20241118,152600,18234250,14270,14270,14270,14270,0
20241118,152500,18234250,14270,14270,14270,14270,0
20241118,152400,18234250,14270,14270,14270,14270,0
20241118,152300,18234250,14270,14270,14270,14270,0
20241118,152200,18234250,14270,14270,14270,14270,0
20241118,152100,18234250,14270,14270,14270,14270,0
20241118,152000,18234250,14270,14270,14270,14270,0
20241118,151900,18234250,14270,14270,14270,14270,1
20241118,151800,18219980,14270,14270,14270,14270,0
20241118,151700,18219980,14270,14270,14270,14270,0
20241118,151600,18219980,14270,14270,14270,14270,0
20241118,151500,18219980,14270,14270,14270,14270,0
20241118,151400,18219980,14270,14270,14270,14270,3
20241118,151300,18177170,14270,14270,14270,14270,3
20241118,151200,18134360,14270,14270,14270,14270,0
20241118,151100,18134360,14270,14270,14270,14270,3
20241118,151000,18091550,14270,14270,14270,14270,3
20241118,150900,18048740,14270,14270,14270,14270,0
20241118,150800,18048740,14270,14270,14270,14270,3
20241118,150700,18005930,14270,14270,14270,14270,0
20241118,150600,18005930,14270,14270,14270,14270,3
20241118,150500,17963120,14270,14270,14270,14270,3
20241118,150400,17920310,14270,14270,14270,14270,0
20241118,150300,17920310,14270,14270,14270,14270,4
20241118,150200,17863230,14270,14270,14270,14270,0
20241118,150100,17863230,14270,14270,14270,14270,3
20241118,150000,17820420,14270,14270,14270,14270,3
20241118,145900,17777610,14270,14270,14270,14270,0
20241118,145800,17777610,14270,14270,14270,14270,3
20241118,145700,17734800,14270,14270,14270,14270,0
20241118,145600,17734800,14270,14270,14270,14270,3
20241118,145500,17691990,14270,14270,14270,14270,3
20241118,145400,17649180,14270,14270,14270,14270,0
20241118,145300,17649180,14270,14270,14270,14270,3
20241118,145200,17606370,14270,14270,14270,14270,0
20241118,145100,17606370,14270,14270,14270,14270,3
20241118,145000,17563560,14270,14270,14270,14270,3
20241118,144900,17520750,14270,14270,14270,14270,0
20241118,144800,17520750,14270,14270,14270,14270,3
20241118,144700,17477940,14270,14270,14270,14270,0
20241118,144600,17477940,14270,14270,14270,14270,3
20241118,144500,17435130,14270,14270,14270,14270,3
20241118,144400,17392320,14270,14270,14270,14270,0
20241118,144300,17392320,14270,14270,14270,14270,3
20241118,144200,17349510,14270,14270,14270,14270,0
20241118,144100,17349510,14270,14270,14270,14270,3
20241118,144000,17306700,14270,14270,14270,14270,4
20241118,143900,17249620,14270,14270,14270,14270,0
20241118,143800,17249620,14270,14270,14270,14270,12
20241118,143700,17078380,14270,14270,14270,14270,0
20241118,143600,17078380,14270,14270,14270,14270,3
20241118,143500,17035570,14270,14270,14270,14270,0
20241118,143400,17035570,14270,14270,14270,14270,0
20241118,143300,17035570,14270,14270,14270,14270,0
20241118,143200,17035570,14270,14270,14270,14270,0
20241118,143100,17035570,14270,14270,14270,14270,0
20241118,143000,17035570,14270,14270,14270,14270,3
20241118,142900,16992760,14270,14270,14270,14270,0
20241118,142800,16992760,14270,14270,14270,14270,3
20241118,142700,16949950,14270,14270,14270,14270,0
20241118,142600,16949950,14270,14270,14270,14270,11
20241118,142500,16792980,14270,14270,14270,14270,3
20241118,142400,16750170,14270,14270,14270,14270,0
20241118,142300,16750170,14270,14270,14270,14270,3
20241118,142200,16707360,14270,14270,14270,14270,0
20241118,142100,16707360,14270,14270,14270,14270,3
20241118,142000,16664550,14270,14270,14270,14270,1
20241118,141900,16650280,14270,14270,14270,14270,0
20241118,141800,16650280,14270,14270,14270,14270,0
20241118,141700,16650280,14270,14270,14270,14270,0
20241118,141600,16650280,14270,14270,14270,14270,0
20241118,141500,16650280,14270,14270,14270,14270,3
20241118,141400,16607470,14270,14270,14270,14270,0
20241118,141300,16607470,14270,14270,14270,14270,3
20241118,141200,16564660,14270,14270,14270,14270,0
20241118,141100,16564660,14270,14270,14270,14270,11
20241118,141000,16407690,14270,14270,14270,14270,3
20241118,140900,16364880,14270,14270,14270,14270,1
20241118,140800,16350610,14270,14270,14270,14270,3
20241118,140700,16307800,14270,14270,14270,14270,0
20241118,140600,16307800,14270,14270,14270,14270,3
20241118,140500,16264990,14270,14270,14270,14270,3
20241118,140400,16222180,14270,14270,14270,14270,0
20241118,140300,16222180,14270,14270,14270,14270,3
20241118,140200,16179370,14270,14270,14270,14270,0
20241118,140100,16179370,14270,14270,14270,14270,3
20241118,140000,16136560,14270,14270,14270,14270,3
20241118,135900,16093750,14270,14270,14270,14270,0
20241118,135800,16093750,14270,14270,14270,14270,3
20241118,135700,16050940,14270,14270,14270,14270,0
20241118,135600,16050940,14270,14270,14270,14270,3
20241118,135500,16008130,14270,14270,14270,14270,3
20241118,135400,15965320,14270,14270,14270,14270,0
20241118,135300,15965320,14270,14270,14270,14270,3
20241118,135200,15922510,14270,14270,14270,14270,1
20241118,135100,15908240,14270,14270,14270,14270,3
20241118,135000,15865430,14270,14270,14270,14270,3
20241118,134900,15822620,14270,14270,14270,14270,0
20241118,134800,15822620,14270,14270,14270,14270,3
20241118,134700,15779810,14270,14270,14270,14270,0
20241118,134600,15779810,14270,14270,14270,14270,3
20241118,134500,15737000,14270,14270,14270,14270,3
20241118,134400,15694190,14270,14270,14270,14270,0
20241118,134300,15694190,14270,14270,14270,14270,3
20241118,134200,15651380,14260,14260,14260,14260,1
20241118,134100,15637120,14270,14270,14270,14270,3
20241118,134000,15594310,14270,14270,14270,14270,3
20241118,133900,15551500,14270,14270,14270,14270,0
20241118,133800,15551500,14270,14270,14270,14270,3
20241118,133700,15508690,14270,14270,14270,14270,3
20241118,133600,15465880,14270,14270,14270,14270,0
20241118,133500,15465880,14270,14270,14270,14270,4
20241118,133400,15408800,14270,14270,14270,14270,0
20241118,133300,15408800,14270,14270,14270,14270,3
20241118,133200,15365990,14270,14270,14270,14270,3
20241118,133100,15323180,14270,14270,14270,14270,0
20241118,133000,15323180,14270,14270,14270,14270,3
20241118,132900,15280370,14270,14270,14270,14270,0
20241118,132800,15280370,14270,14270,14270,14270,3
20241118,132700,15237560,14270,14270,14270,14270,3
20241118,132600,15194750,14270,14270,14270,14270,0
20241118,132500,15194750,14270,14270,14270,14270,2
20241118,132400,15166210,14270,14270,14270,14270,0
20241118,132300,15166210,14270,14270,14270,14270,4
20241118,132200,15109130,14270,14270,14270,14270,3
20241118,132100,15066320,14270,14270,14270,14270,0
20241118,132000,15066320,14270,14270,14270,14270,3
20241118,131900,15023510,14270,14270,14270,14270,0
20241118,131800,15023510,14270,14270,14270,14270,3
20241118,131700,14980700,14270,14270,14270,14270,3
20241118,131600,14937890,14270,14270,14270,14270,0
20241118,131500,14937890,14270,14270,14270,14270,3
20241118,131400,14895080,14270,14270,14270,14270,0
20241118,131300,14895080,14270,14270,14270,14270,3
20241118,131200,14852270,14270,14270,14270,14270,3
20241118,131100,14809460,14270,14270,14270,14270,0
20241118,131000,14809460,14270,14270,14270,14270,6
20241118,130900,14723840,14270,14270,14270,14270,0
20241118,130800,14723840,14270,14270,14270,14270,3
20241118,130700,14681030,14270,14270,14270,14270,3
20241118,130600,14638220,14270,14270,14270,14270,0
20241118,130500,14638220,14270,14270,14270,14270,3
20241118,130400,14595410,14270,14270,14270,14270,0
20241118,130300,14595410,14270,14270,14270,14270,3
20241118,130200,14552600,14270,14270,14270,14270,3
20241118,130100,14509790,14270,14270,14270,14270,0
20241118,130000,14509790,14270,14270,14270,14270,3
20241118,125900,14466980,14270,14270,14270,14270,0
20241118,125800,14466980,14270,14270,14270,14270,3
20241118,125700,14424170,14270,14270,14270,14270,3
20241118,125600,14381360,14270,14270,14270,14270,0
20241118,125500,14381360,14270,14270,14270,14270,3
20241118,125400,14338550,14270,14270,14270,14270,0
20241118,125300,14338550,14270,14270,14270,14270,3
20241118,125200,14295740,14270,14270,14270,14270,0
20241118,125100,14295740,14270,14270,14270,14270,0
20241118,125000,14295740,14270,14270,14270,14270,0
20241118,124900,14295740,14270,14270,14270,14270,0
20241118,124800,14295740,14270,14270,14270,14270,0
20241118,124700,14295740,14270,14280,14280,14270,13
20241118,124600,14110200,14280,14280,14280,14280,0
20241118,124500,14110200,14280,14280,14280,14280,3
20241118,124400,14067360,14280,14280,14280,14280,0
20241118,124300,14067360,14280,14280,14280,14280,3
20241118,124200,14024520,14280,14280,14280,14280,3
20241118,124100,13981680,14280,14280,14280,14280,0
20241118,124000,13981680,14280,14280,14280,14280,3
20241118,123900,13938840,14280,14280,14280,14280,0
20241118,123800,13938840,14280,14280,14280,14280,3
20241118,123700,13896000,14280,14280,14280,14280,3
20241118,123600,13853160,14280,14280,14280,14280,0
20241118,123500,13853160,14280,14280,14280,14280,3
20241118,123400,13810320,14280,14280,14280,14280,0
20241118,123300,13810320,14280,14280,14280,14280,3
20241118,123200,13767480,14280,14280,14280,14280,3
20241118,123100,13724640,14280,14280,14280,14280,0
20241118,123000,13724640,14280,14280,14280,14280,2
20241118,122900,13696080,14280,14280,14280,14280,0
20241118,122800,13696080,14280,14280,14280,14280,3
20241118,122700,13653240,14280,14280,14280,14280,3
20241118,122600,13610400,14280,14280,14280,14280,0
20241118,122500,13610400,14280,14280,14280,14280,3
20241118,122400,13567560,14280,14280,14280,14280,0
20241118,122300,13567560,14280,14280,14280,14280,3
20241118,122200,13524720,14280,14280,14280,14280,3
20241118,122100,13481880,14280,14280,14280,14280,0
20241118,122000,13481880,14280,14280,14280,14280,3
20241118,121900,13439040,14280,14280,14280,14280,0
20241118,121800,13439040,14280,14280,14280,14280,3
20241118,121700,13396200,14280,14280,14280,14280,3
20241118,121600,13353360,14280,14280,14280,14280,0
20241118,121500,13353360,14280,14280,14280,14280,3
20241118,121400,13310520,14280,14280,14280,14280,0
20241118,121300,13310520,14280,14280,14280,14280,3
20241118,121200,13267680,14280,14280,14280,14280,3
20241118,121100,13224840,14280,14280,14280,14280,0
20241118,121000,13224840,14280,14280,14280,14280,3
20241118,120900,13182000,14280,14280,14280,14280,0
20241118,120800,13182000,14280,14280,14280,14280,3
20241118,120700,13139160,14280,14280,14280,14280,3
20241118,120600,13096320,14280,14280,14280,14280,0
20241118,120500,13096320,14280,14280,14280,14280,3
20241118,120400,13053480,14280,14280,14280,14280,3
20241118,120300,13010640,14280,14280,14280,14280,0
20241118,120200,13010640,14280,14280,14280,14280,3
20241118,120100,12967800,14280,14280,14280,14280,0
20241118,120000,12967800,14280,14280,14280,14280,3
20241118,115900,12924960,14280,14280,14280,14280,3
20241118,115800,12882120,14280,14280,14280,14280,0
20241118,115700,12882120,14280,14280,14280,14280,3
20241118,115600,12839280,14280,14280,14280,14280,0
20241118,115500,12839280,14280,14280,14280,14280,3
20241118,115400,12796440,14280,14280,14280,14280,15
20241118,115300,12582240,14280,14280,14280,14280,0
20241118,115200,12582240,14280,14280,14280,14280,3
20241118,115100,12539400,14280,14280,14280,14280,0
20241118,115000,12539400,14280,14280,14280,14280,3
20241118,114900,12496560,14280,14280,14280,14280,3
20241118,114800,12453720,14280,14280,14280,14280,0
20241118,114700,12453720,14280,14280,14280,14280,3
20241118,114600,12410880,14280,14280,14280,14280,0
20241118,114500,12410880,14280,14280,14280,14280,3
20241118,114400,12368040,14280,14280,14280,14280,3
20241118,114300,12325200,14280,14280,14280,14280,0
20241118,114200,12325200,14280,14280,14280,14280,3
20241118,114100,12282360,14280,14280,14280,14280,0
20241118,114000,12282360,14280,14280,14280,14280,3
20241118,113900,12239520,14280,14280,14280,14280,3
20241118,113800,12196680,14280,14280,14280,14280,0
20241118,113700,12196680,14280,14280,14280,14280,3
20241118,113600,12153840,14280,14280,14280,14280,0
20241118,113500,12153840,14280,14280,14280,14280,3
20241118,113400,12111000,14280,14280,14280,14280,2
20241118,113300,12082440,14280,14280,14280,14280,0
20241118,113200,12082440,14280,14280,14280,14280,3
20241118,113100,12039600,14280,14280,14280,14280,0
20241118,113000,12039600,14280,14280,14280,14280,3
20241118,112900,11996760,14280,14280,14280,14280,3
20241118,112800,11953920,14280,14280,14280,14280,0
20241118,112700,11953920,14280,14280,14280,14280,3
20241118,112600,11911080,14280,14280,14280,14280,0
20241118,112500,11911080,14280,14280,14280,14280,0
20241118,112400,11911080,14280,14280,14280,14280,0
20241118,112300,11911080,14280,14280,14280,14280,0
20241118,112200,11911080,14280,14280,14280,14280,0
20241118,112100,11911080,14280,14280,14280,14280,0
20241118,112000,11911080,14280,14280,14280,14280,0
20241118,111900,11911080,14280,14280,14280,14280,3
20241118,111800,11868240,14280,14280,14280,14280,0
20241118,111700,11868240,14280,14280,14280,14280,3
20241118,111600,11825400,14280,14280,14280,14280,0
20241118,111500,11825400,14280,14280,14280,14280,3
20241118,111400,11782560,14280,14280,14280,14280,3
20241118,111300,11739720,14280,14280,14280,14280,6
20241118,111200,11654040,14280,14280,14280,14280,3
20241118,111100,11611200,14280,14280,14280,14280,0
20241118,111000,11611200,14280,14280,14280,14280,3
20241118,110900,11568360,14280,14280,14280,14280,3
20241118,110800,11525520,14280,14280,14280,14280,0
20241118,110700,11525520,14280,14280,14280,14280,3
20241118,110600,11482680,14280,14280,14280,14280,0
20241118,110500,11482680,14280,14280,14280,14280,3
20241118,110400,11439840,14280,14280,14280,14280,3
20241118,110300,11397000,14280,14280,14280,14280,0
20241118,110200,11397000,14280,14280,14280,14280,3
20241118,110100,11354160,14280,14280,14280,14280,0
20241118,110000,11354160,14280,14280,14280,14280,3
20241118,105900,11311320,14280,14280,14280,14280,3
20241118,105800,11268480,14280,14280,14280,14280,0
20241118,105700,11268480,14280,14280,14280,14280,3
20241118,105600,11225640,14280,14280,14280,14280,0
20241118,105500,11225640,14280,14280,14280,14280,3
20241118,105400,11182800,14280,14280,14280,14280,3
20241118,105300,11139960,14280,14280,14280,14280,0
20241118,105200,11139960,14280,14280,14280,14280,3
20241118,105100,11097120,14280,14280,14280,14280,0
20241118,105000,11097120,14280,14280,14280,14280,3
20241118,104900,11054280,14280,14280,14280,14280,3
20241118,104800,11011440,14280,14280,14280,14280,32
20241118,104700,10554480,14280,14280,14280,14280,0
20241118,104600,10554480,14280,14280,14280,14280,0
20241118,104500,10554480,14280,14280,14280,14280,0
20241118,104400,10554480,14280,14280,14280,14280,0
20241118,104300,10554480,14280,14280,14280,14280,0
20241118,104200,10554480,14280,14280,14280,14280,0
20241118,104100,10554480,14280,14280,14280,14280,0
20241118,104000,10554480,14280,14280,14280,14280,0
20241118,103900,10554480,14280,14280,14280,14280,0
20241118,103800,10554480,14280,14280,14280,14280,0
20241118,103700,10554480,14280,14280,14280,14280,0
20241118,103600,10554480,14280,14280,14280,14280,0
20241118,103500,10554480,14280,14280,14280,14280,0
20241118,103400,10554480,14280,14280,14280,14280,0
20241118,103300,10554480,14280,14280,14280,14280,0
20241118,103200,10554480,14280,14280,14280,14280,0
20241118,103100,10554480,14280,14280,14280,14280,0
20241118,103000,10554480,14280,14280,14280,14280,0
20241118,102900,10554480,14280,14280,14280,14280,9
20241118,102800,10425960,14280,14280,14280,14280,0
20241118,102700,10425960,14280,14280,14280,14280,3
20241118,102600,10383120,14280,14280,14280,14280,0
20241118,102500,10383120,14280,14280,14280,14280,0
20241118,102400,10383120,14280,14280,14280,14280,0
20241118,102300,10383120,14280,14280,14280,14280,0
20241118,102200,10383120,14280,14280,14280,14280,3
20241118,102100,10340280,14280,14280,14280,14280,3
20241118,102000,10297440,14280,14280,14280,14280,12
20241118,101900,10126080,14280,14280,14280,14280,3
20241118,101800,10083240,14280,14280,14280,14280,0
20241118,101700,10083240,14280,14280,14280,14280,3
20241118,101600,10040400,14280,14280,14280,14280,3
20241118,101500,9997560,14280,14280,14280,14280,0
20241118,101400,9997560,14280,14280,14280,14280,3
20241118,101300,9954720,14280,14280,14280,14280,0
20241118,101200,9954720,14280,14280,14280,14280,3
20241118,101100,9911880,14280,14280,14280,14280,3
20241118,101000,9869040,14280,14280,14280,14280,0
20241118,100900,9869040,14280,14280,14280,14280,3
20241118,100800,9826200,14280,14280,14280,14280,0
20241118,100700,9826200,14280,14280,14280,14280,3
20241118,100600,9783360,14280,14280,14280,14280,3
20241118,100500,9740520,14280,14280,14280,14280,0
20241118,100400,9740520,14280,14280,14280,14280,3
20241118,100300,9697680,14280,14280,14280,14280,0
20241118,100200,9697680,14280,14280,14280,14280,3
20241118,100100,9654840,14280,14280,14280,14280,3
20241118,100000,9612000,14280,14280,14280,14280,0
20241118,095900,9612000,14280,14280,14280,14280,0
20241118,095800,9612000,14280,14280,14280,14280,0
20241118,095700,9612000,14280,14280,14280,14280,0
20241118,095600,9612000,14280,14280,14280,14280,0
20241118,095500,9612000,14280,14280,14280,14280,0
20241118,095400,9612000,14280,14280,14280,14280,0
20241118,095300,9612000,14280,14280,14280,14280,2
20241118,095200,9583440,14280,14280,14280,14280,14
20241118,095100,9383520,14280,14280,14280,14280,3
20241118,095000,9340680,14280,14280,14280,14280,6
20241118,094900,9255000,14240,14240,14240,14240,0
20241118,094800,9255000,14240,14240,14240,14240,0
20241118,094700,9255000,14240,14240,14240,14240,0
20241118,094600,9255000,14240,14240,14240,14240,0
20241118,094500,9255000,14240,14240,14240,14240,0
20241118,094400,9255000,14240,14240,14240,14240,0
20241118,094300,9255000,14240,14240,14240,14240,0
20241118,094200,9255000,14240,14240,14240,14240,0
20241118,094100,9255000,14240,14240,14240,14240,0
20241118,094000,9255000,14240,14240,14240,14240,0
20241118,093900,9255000,14240,14240,14240,14240,600
20241118,093800,711000,14220,14220,14220,14220,0
20241118,093700,711000,14220,14220,14220,14220,0
20241118,093600,711000,14220,14220,14220,14220,0
20241118,093500,711000,14220,14220,14220,14220,0
20241118,093400,711000,14220,14220,14220,14220,0
20241118,093300,711000,14220,14220,14220,14220,0
20241118,093200,711000,14220,14220,14220,14220,0
20241118,093100,711000,14220,14220,14220,14220,50
20241118,093000,0,14240,14240,14240,14240,0
20241118,092900,0,14240,14240,14240,14240,0
20241118,092800,0,14240,14240,14240,14240,0
20241118,092700,0,14240,14240,14240,14240,0
20241118,092600,0,14240,14240,14240,14240,0
20241118,092500,0,14240,14240,14240,14240,0
20241118,092400,0,14240,14240,14240,14240,0
20241118,092300,0,14240,14240,14240,14240,0
20241118,092200,0,14240,14240,14240,14240,0
20241118,092100,0,14240,14240,14240,14240,0
20241118,092000,0,14240,14240,14240,14240,0
20241118,091900,0,14240,14240,14240,14240,0
20241118,091800,0,14240,14240,14240,14240,0
20241118,091700,0,14240,14240,14240,14240,0
20241118,091600,0,14240,14240,14240,14240,0
20241118,091500,0,14240,14240,14240,14240,0
20241118,091400,0,14240,14240,14240,14240,0
20241118,091300,0,14240,14240,14240,14240,0
20241118,091200,0,14240,14240,14240,14240,0
20241118,091100,0,14240,14240,14240,14240,0
20241118,091000,0,14240,14240,14240,14240,0
20241118,090900,0,14240,14240,14240,14240,0
20241118,090800,0,14240,14240,14240,14240,0
20241118,090700,0,14240,14240,14240,14240,0
20241118,090600,0,14240,14240,14240,14240,0
20241118,090500,0,14240,14240,14240,14240,0
20241118,090400,0,14240,14240,14240,14240,0
20241118,090300,0,14240,14240,14240,14240,0
20241118,090200,0,14240,14240,14240,14240,0
20241118,090100,0,14240,14240,14240,14240,0
20241118,090000,0,14240,14240,14240,14240,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 184100 18262790 14270 14270 14270 14270 2
3 20241118 184000 18262790 14270 14270 14270 14270 0
4 20241118 183900 18262790 14270 14270 14270 14270 0
5 20241118 183800 18262790 14270 14270 14270 14270 0
6 20241118 183700 18262790 14270 14270 14270 14270 0
7 20241118 183600 18262790 14270 14270 14270 14270 0
8 20241118 183500 18262790 14270 14270 14270 14270 0
9 20241118 183400 18262790 14270 14270 14270 14270 0
10 20241118 183300 18262790 14270 14270 14270 14270 0
11 20241118 183200 18262790 14270 14270 14270 14270 0
12 20241118 183100 18262790 14270 14270 14270 14270 0
13 20241118 183000 18262790 14270 14270 14270 14270 0
14 20241118 182900 18262790 14270 14270 14270 14270 0
15 20241118 182800 18262790 14270 14270 14270 14270 0
16 20241118 182700 18262790 14270 14270 14270 14270 0
17 20241118 182600 18262790 14270 14270 14270 14270 0
18 20241118 182500 18262790 14270 14270 14270 14270 0
19 20241118 182400 18262790 14270 14270 14270 14270 0
20 20241118 182300 18262790 14270 14270 14270 14270 0
21 20241118 182200 18262790 14270 14270 14270 14270 0
22 20241118 182100 18262790 14270 14270 14270 14270 0
23 20241118 182000 18262790 14270 14270 14270 14270 0
24 20241118 181900 18262790 14270 14270 14270 14270 0
25 20241118 181800 18262790 14270 14270 14270 14270 0
26 20241118 181700 18262790 14270 14270 14270 14270 0
27 20241118 181600 18262790 14270 14270 14270 14270 0
28 20241118 181500 18262790 14270 14270 14270 14270 0
29 20241118 181400 18262790 14270 14270 14270 14270 0
30 20241118 181300 18262790 14270 14270 14270 14270 0
31 20241118 181200 18262790 14270 14270 14270 14270 0
32 20241118 181100 18262790 14270 14270 14270 14270 2
33 20241118 181000 18262790 14270 14270 14270 14270 0
34 20241118 180900 18262790 14270 14270 14270 14270 0
35 20241118 180800 18262790 14270 14270 14270 14270 0
36 20241118 180700 18262790 14270 14270 14270 14270 0
37 20241118 180600 18262790 14270 14270 14270 14270 0
38 20241118 180500 18262790 14270 14270 14270 14270 0
39 20241118 180400 18262790 14270 14270 14270 14270 0
40 20241118 180300 18262790 14270 14270 14270 14270 0
41 20241118 180200 18262790 14270 14270 14270 14270 0
42 20241118 180100 18262790 14270 14270 14270 14270 0
43 20241118 180000 18262790 14270 14270 14270 14270 0
44 20241118 175900 18262790 14270 14270 14270 14270 0
45 20241118 175800 18262790 14270 14270 14270 14270 0
46 20241118 175700 18262790 14270 14270 14270 14270 0
47 20241118 175600 18262790 14270 14270 14270 14270 0
48 20241118 175500 18262790 14270 14270 14270 14270 0
49 20241118 175400 18262790 14270 14270 14270 14270 0
50 20241118 175300 18262790 14270 14270 14270 14270 0
51 20241118 175200 18262790 14270 14270 14270 14270 0
52 20241118 175100 18262790 14270 14270 14270 14270 0
53 20241118 175000 18262790 14270 14270 14270 14270 0
54 20241118 174900 18262790 14270 14270 14270 14270 0
55 20241118 174800 18262790 14270 14270 14270 14270 0
56 20241118 174700 18262790 14270 14270 14270 14270 0
57 20241118 174600 18262790 14270 14270 14270 14270 0
58 20241118 174500 18262790 14270 14270 14270 14270 0
59 20241118 174400 18262790 14270 14270 14270 14270 0
60 20241118 174300 18262790 14270 14270 14270 14270 0
61 20241118 174200 18262790 14270 14270 14270 14270 0
62 20241118 174100 18262790 14270 14270 14270 14270 2
63 20241118 174000 18262790 14270 14270 14270 14270 0
64 20241118 173900 18262790 14270 14270 14270 14270 0
65 20241118 173800 18262790 14270 14270 14270 14270 0
66 20241118 173700 18262790 14270 14270 14270 14270 0
67 20241118 173600 18262790 14270 14270 14270 14270 0
68 20241118 173500 18262790 14270 14270 14270 14270 0
69 20241118 173400 18262790 14270 14270 14270 14270 0
70 20241118 173300 18262790 14270 14270 14270 14270 0
71 20241118 173200 18262790 14270 14270 14270 14270 0
72 20241118 173100 18262790 14270 14270 14270 14270 0
73 20241118 173000 18262790 14270 14270 14270 14270 0
74 20241118 172900 18262790 14270 14270 14270 14270 0
75 20241118 172800 18262790 14270 14270 14270 14270 0
76 20241118 172700 18262790 14270 14270 14270 14270 0
77 20241118 172600 18262790 14270 14270 14270 14270 0
78 20241118 172500 18262790 14270 14270 14270 14270 0
79 20241118 172400 18262790 14270 14270 14270 14270 0
80 20241118 172300 18262790 14270 14270 14270 14270 0
81 20241118 172200 18262790 14270 14270 14270 14270 0
82 20241118 172100 18262790 14270 14270 14270 14270 0
83 20241118 172000 18262790 14270 14270 14270 14270 0
84 20241118 171900 18262790 14270 14270 14270 14270 0
85 20241118 171800 18262790 14270 14270 14270 14270 0
86 20241118 171700 18262790 14270 14270 14270 14270 0
87 20241118 171600 18262790 14270 14270 14270 14270 0
88 20241118 171500 18262790 14270 14270 14270 14270 0
89 20241118 171400 18262790 14270 14270 14270 14270 0
90 20241118 171300 18262790 14270 14270 14270 14270 0
91 20241118 171200 18262790 14270 14270 14270 14270 0
92 20241118 171100 18262790 14270 14270 14270 14270 2
93 20241118 171000 18262790 14270 14270 14270 14270 0
94 20241118 170900 18262790 14270 14270 14270 14270 0
95 20241118 170800 18262790 14270 14270 14270 14270 0
96 20241118 170700 18262790 14270 14270 14270 14270 0
97 20241118 170600 18262790 14270 14270 14270 14270 0
98 20241118 170500 18262790 14270 14270 14270 14270 0
99 20241118 170400 18262790 14270 14270 14270 14270 0
100 20241118 170300 18262790 14270 14270 14270 14270 0
101 20241118 170200 18262790 14270 14270 14270 14270 0
102 20241118 170100 18262790 14270 14270 14270 14270 0
103 20241118 170000 18262790 14270 14270 14270 14270 0
104 20241118 165900 18262790 14270 14270 14270 14270 0
105 20241118 165800 18262790 14270 14270 14270 14270 0
106 20241118 165700 18262790 14270 14270 14270 14270 0
107 20241118 165600 18262790 14270 14270 14270 14270 0
108 20241118 165500 18262790 14270 14270 14270 14270 0
109 20241118 165400 18262790 14270 14270 14270 14270 0
110 20241118 165300 18262790 14270 14270 14270 14270 0
111 20241118 165200 18262790 14270 14270 14270 14270 0
112 20241118 165100 18262790 14270 14270 14270 14270 0
113 20241118 165000 18262790 14270 14270 14270 14270 0
114 20241118 164900 18262790 14270 14270 14270 14270 0
115 20241118 164800 18262790 14270 14270 14270 14270 0
116 20241118 164700 18262790 14270 14270 14270 14270 0
117 20241118 164600 18262790 14270 14270 14270 14270 0
118 20241118 164500 18262790 14270 14270 14270 14270 0
119 20241118 164400 18262790 14270 14270 14270 14270 0
120 20241118 164300 18262790 14270 14270 14270 14270 0
121 20241118 164200 18262790 14270 14270 14270 14270 0
122 20241118 164100 18262790 14270 14270 14270 14270 2
123 20241118 164000 18262790 14270 14270 14270 14270 0
124 20241118 163900 18262790 14270 14270 14270 14270 0
125 20241118 163800 18262790 14270 14270 14270 14270 0
126 20241118 163700 18262790 14270 14270 14270 14270 0
127 20241118 163600 18262790 14270 14270 14270 14270 0
128 20241118 163500 18262790 14270 14270 14270 14270 0
129 20241118 163400 18262790 14270 14270 14270 14270 0
130 20241118 163300 18262790 14270 14270 14270 14270 0
131 20241118 163200 18262790 14270 14270 14270 14270 0
132 20241118 163100 18262790 14270 14270 14270 14270 0
133 20241118 163000 18262790 14270 14270 14270 14270 0
134 20241118 162900 18262790 14270 14270 14270 14270 0
135 20241118 162800 18262790 14270 14270 14270 14270 0
136 20241118 162700 18262790 14270 14270 14270 14270 0
137 20241118 162600 18262790 14270 14270 14270 14270 0
138 20241118 162500 18262790 14270 14270 14270 14270 0
139 20241118 162400 18262790 14270 14270 14270 14270 0
140 20241118 162300 18262790 14270 14270 14270 14270 0
141 20241118 162200 18262790 14270 14270 14270 14270 0
142 20241118 162100 18262790 14270 14270 14270 14270 0
143 20241118 162000 18262790 14270 14270 14270 14270 0
144 20241118 161900 18262790 14270 14270 14270 14270 0
145 20241118 161800 18262790 14270 14270 14270 14270 0
146 20241118 161700 18262790 14270 14270 14270 14270 0
147 20241118 161600 18262790 14270 14270 14270 14270 0
148 20241118 161500 18262790 14270 14270 14270 14270 0
149 20241118 161400 18262790 14270 14270 14270 14270 0
150 20241118 161300 18262790 14270 14270 14270 14270 0
151 20241118 161200 18262790 14270 14270 14270 14270 0
152 20241118 161100 18262790 14270 14270 14270 14270 2
153 20241118 161000 18262790 14270 14270 14270 14270 0
154 20241118 160900 18262790 14270 14270 14270 14270 0
155 20241118 160800 18262790 14270 14270 14270 14270 0
156 20241118 160700 18262790 14270 14270 14270 14270 0
157 20241118 160600 18262790 14270 14270 14270 14270 0
158 20241118 160500 18262790 14270 14270 14270 14270 0
159 20241118 160400 18262790 14270 14270 14270 14270 0
160 20241118 160300 18262790 14270 14270 14270 14270 0
161 20241118 160200 18262790 14270 14270 14270 14270 0
162 20241118 160100 18262790 14270 14270 14270 14270 0
163 20241118 160000 18262790 14270 14270 14270 14270 0
164 20241118 155900 18262790 14270 14270 14270 14270 0
165 20241118 155800 18262790 14270 14270 14270 14270 0
166 20241118 155700 18262790 14270 14270 14270 14270 0
167 20241118 155600 18262790 14270 14270 14270 14270 0
168 20241118 155500 18262790 14270 14270 14270 14270 0
169 20241118 155400 18262790 14270 14270 14270 14270 0
170 20241118 155300 18262790 14270 14270 14270 14270 0
171 20241118 155200 18262790 14270 14270 14270 14270 0
172 20241118 155100 18262790 14270 14270 14270 14270 0
173 20241118 155000 18262790 14270 14270 14270 14270 0
174 20241118 154900 18262790 14270 14270 14270 14270 0
175 20241118 154800 18262790 14270 14270 14270 14270 0
176 20241118 154700 18262790 14270 14270 14270 14270 0
177 20241118 154600 18262790 14270 14270 14270 14270 0
178 20241118 154500 18262790 14270 14270 14270 14270 0
179 20241118 154400 18262790 14270 14270 14270 14270 0
180 20241118 154300 18262790 14270 14270 14270 14270 0
181 20241118 154200 18262790 14270 14270 14270 14270 0
182 20241118 154100 18262790 14270 14270 14270 14270 2
183 20241118 154000 18262790 14270 14270 14270 14270 0
184 20241118 153900 18262790 14270 14270 14270 14270 0
185 20241118 153800 18262790 14270 14270 14270 14270 0
186 20241118 153700 18262790 14270 14270 14270 14270 0
187 20241118 153600 18262790 14270 14270 14270 14270 0
188 20241118 153500 18262790 14270 14270 14270 14270 0
189 20241118 153400 18262790 14270 14270 14270 14270 0
190 20241118 153300 18262790 14270 14270 14270 14270 0
191 20241118 153200 18262790 14270 14270 14270 14270 0
192 20241118 153100 18262790 14270 14270 14270 14270 0
193 20241118 153000 18262790 14270 14270 14270 14270 2
194 20241118 152900 18234250 14270 14270 14270 14270 0
195 20241118 152800 18234250 14270 14270 14270 14270 0
196 20241118 152700 18234250 14270 14270 14270 14270 0
197 20241118 152600 18234250 14270 14270 14270 14270 0
198 20241118 152500 18234250 14270 14270 14270 14270 0
199 20241118 152400 18234250 14270 14270 14270 14270 0
200 20241118 152300 18234250 14270 14270 14270 14270 0
201 20241118 152200 18234250 14270 14270 14270 14270 0
202 20241118 152100 18234250 14270 14270 14270 14270 0
203 20241118 152000 18234250 14270 14270 14270 14270 0
204 20241118 151900 18234250 14270 14270 14270 14270 1
205 20241118 151800 18219980 14270 14270 14270 14270 0
206 20241118 151700 18219980 14270 14270 14270 14270 0
207 20241118 151600 18219980 14270 14270 14270 14270 0
208 20241118 151500 18219980 14270 14270 14270 14270 0
209 20241118 151400 18219980 14270 14270 14270 14270 3
210 20241118 151300 18177170 14270 14270 14270 14270 3
211 20241118 151200 18134360 14270 14270 14270 14270 0
212 20241118 151100 18134360 14270 14270 14270 14270 3
213 20241118 151000 18091550 14270 14270 14270 14270 3
214 20241118 150900 18048740 14270 14270 14270 14270 0
215 20241118 150800 18048740 14270 14270 14270 14270 3
216 20241118 150700 18005930 14270 14270 14270 14270 0
217 20241118 150600 18005930 14270 14270 14270 14270 3
218 20241118 150500 17963120 14270 14270 14270 14270 3
219 20241118 150400 17920310 14270 14270 14270 14270 0
220 20241118 150300 17920310 14270 14270 14270 14270 4
221 20241118 150200 17863230 14270 14270 14270 14270 0
222 20241118 150100 17863230 14270 14270 14270 14270 3
223 20241118 150000 17820420 14270 14270 14270 14270 3
224 20241118 145900 17777610 14270 14270 14270 14270 0
225 20241118 145800 17777610 14270 14270 14270 14270 3
226 20241118 145700 17734800 14270 14270 14270 14270 0
227 20241118 145600 17734800 14270 14270 14270 14270 3
228 20241118 145500 17691990 14270 14270 14270 14270 3
229 20241118 145400 17649180 14270 14270 14270 14270 0
230 20241118 145300 17649180 14270 14270 14270 14270 3
231 20241118 145200 17606370 14270 14270 14270 14270 0
232 20241118 145100 17606370 14270 14270 14270 14270 3
233 20241118 145000 17563560 14270 14270 14270 14270 3
234 20241118 144900 17520750 14270 14270 14270 14270 0
235 20241118 144800 17520750 14270 14270 14270 14270 3
236 20241118 144700 17477940 14270 14270 14270 14270 0
237 20241118 144600 17477940 14270 14270 14270 14270 3
238 20241118 144500 17435130 14270 14270 14270 14270 3
239 20241118 144400 17392320 14270 14270 14270 14270 0
240 20241118 144300 17392320 14270 14270 14270 14270 3
241 20241118 144200 17349510 14270 14270 14270 14270 0
242 20241118 144100 17349510 14270 14270 14270 14270 3
243 20241118 144000 17306700 14270 14270 14270 14270 4
244 20241118 143900 17249620 14270 14270 14270 14270 0
245 20241118 143800 17249620 14270 14270 14270 14270 12
246 20241118 143700 17078380 14270 14270 14270 14270 0
247 20241118 143600 17078380 14270 14270 14270 14270 3
248 20241118 143500 17035570 14270 14270 14270 14270 0
249 20241118 143400 17035570 14270 14270 14270 14270 0
250 20241118 143300 17035570 14270 14270 14270 14270 0
251 20241118 143200 17035570 14270 14270 14270 14270 0
252 20241118 143100 17035570 14270 14270 14270 14270 0
253 20241118 143000 17035570 14270 14270 14270 14270 3
254 20241118 142900 16992760 14270 14270 14270 14270 0
255 20241118 142800 16992760 14270 14270 14270 14270 3
256 20241118 142700 16949950 14270 14270 14270 14270 0
257 20241118 142600 16949950 14270 14270 14270 14270 11
258 20241118 142500 16792980 14270 14270 14270 14270 3
259 20241118 142400 16750170 14270 14270 14270 14270 0
260 20241118 142300 16750170 14270 14270 14270 14270 3
261 20241118 142200 16707360 14270 14270 14270 14270 0
262 20241118 142100 16707360 14270 14270 14270 14270 3
263 20241118 142000 16664550 14270 14270 14270 14270 1
264 20241118 141900 16650280 14270 14270 14270 14270 0
265 20241118 141800 16650280 14270 14270 14270 14270 0
266 20241118 141700 16650280 14270 14270 14270 14270 0
267 20241118 141600 16650280 14270 14270 14270 14270 0
268 20241118 141500 16650280 14270 14270 14270 14270 3
269 20241118 141400 16607470 14270 14270 14270 14270 0
270 20241118 141300 16607470 14270 14270 14270 14270 3
271 20241118 141200 16564660 14270 14270 14270 14270 0
272 20241118 141100 16564660 14270 14270 14270 14270 11
273 20241118 141000 16407690 14270 14270 14270 14270 3
274 20241118 140900 16364880 14270 14270 14270 14270 1
275 20241118 140800 16350610 14270 14270 14270 14270 3
276 20241118 140700 16307800 14270 14270 14270 14270 0
277 20241118 140600 16307800 14270 14270 14270 14270 3
278 20241118 140500 16264990 14270 14270 14270 14270 3
279 20241118 140400 16222180 14270 14270 14270 14270 0
280 20241118 140300 16222180 14270 14270 14270 14270 3
281 20241118 140200 16179370 14270 14270 14270 14270 0
282 20241118 140100 16179370 14270 14270 14270 14270 3
283 20241118 140000 16136560 14270 14270 14270 14270 3
284 20241118 135900 16093750 14270 14270 14270 14270 0
285 20241118 135800 16093750 14270 14270 14270 14270 3
286 20241118 135700 16050940 14270 14270 14270 14270 0
287 20241118 135600 16050940 14270 14270 14270 14270 3
288 20241118 135500 16008130 14270 14270 14270 14270 3
289 20241118 135400 15965320 14270 14270 14270 14270 0
290 20241118 135300 15965320 14270 14270 14270 14270 3
291 20241118 135200 15922510 14270 14270 14270 14270 1
292 20241118 135100 15908240 14270 14270 14270 14270 3
293 20241118 135000 15865430 14270 14270 14270 14270 3
294 20241118 134900 15822620 14270 14270 14270 14270 0
295 20241118 134800 15822620 14270 14270 14270 14270 3
296 20241118 134700 15779810 14270 14270 14270 14270 0
297 20241118 134600 15779810 14270 14270 14270 14270 3
298 20241118 134500 15737000 14270 14270 14270 14270 3
299 20241118 134400 15694190 14270 14270 14270 14270 0
300 20241118 134300 15694190 14270 14270 14270 14270 3
301 20241118 134200 15651380 14260 14260 14260 14260 1
302 20241118 134100 15637120 14270 14270 14270 14270 3
303 20241118 134000 15594310 14270 14270 14270 14270 3
304 20241118 133900 15551500 14270 14270 14270 14270 0
305 20241118 133800 15551500 14270 14270 14270 14270 3
306 20241118 133700 15508690 14270 14270 14270 14270 3
307 20241118 133600 15465880 14270 14270 14270 14270 0
308 20241118 133500 15465880 14270 14270 14270 14270 4
309 20241118 133400 15408800 14270 14270 14270 14270 0
310 20241118 133300 15408800 14270 14270 14270 14270 3
311 20241118 133200 15365990 14270 14270 14270 14270 3
312 20241118 133100 15323180 14270 14270 14270 14270 0
313 20241118 133000 15323180 14270 14270 14270 14270 3
314 20241118 132900 15280370 14270 14270 14270 14270 0
315 20241118 132800 15280370 14270 14270 14270 14270 3
316 20241118 132700 15237560 14270 14270 14270 14270 3
317 20241118 132600 15194750 14270 14270 14270 14270 0
318 20241118 132500 15194750 14270 14270 14270 14270 2
319 20241118 132400 15166210 14270 14270 14270 14270 0
320 20241118 132300 15166210 14270 14270 14270 14270 4
321 20241118 132200 15109130 14270 14270 14270 14270 3
322 20241118 132100 15066320 14270 14270 14270 14270 0
323 20241118 132000 15066320 14270 14270 14270 14270 3
324 20241118 131900 15023510 14270 14270 14270 14270 0
325 20241118 131800 15023510 14270 14270 14270 14270 3
326 20241118 131700 14980700 14270 14270 14270 14270 3
327 20241118 131600 14937890 14270 14270 14270 14270 0
328 20241118 131500 14937890 14270 14270 14270 14270 3
329 20241118 131400 14895080 14270 14270 14270 14270 0
330 20241118 131300 14895080 14270 14270 14270 14270 3
331 20241118 131200 14852270 14270 14270 14270 14270 3
332 20241118 131100 14809460 14270 14270 14270 14270 0
333 20241118 131000 14809460 14270 14270 14270 14270 6
334 20241118 130900 14723840 14270 14270 14270 14270 0
335 20241118 130800 14723840 14270 14270 14270 14270 3
336 20241118 130700 14681030 14270 14270 14270 14270 3
337 20241118 130600 14638220 14270 14270 14270 14270 0
338 20241118 130500 14638220 14270 14270 14270 14270 3
339 20241118 130400 14595410 14270 14270 14270 14270 0
340 20241118 130300 14595410 14270 14270 14270 14270 3
341 20241118 130200 14552600 14270 14270 14270 14270 3
342 20241118 130100 14509790 14270 14270 14270 14270 0
343 20241118 130000 14509790 14270 14270 14270 14270 3
344 20241118 125900 14466980 14270 14270 14270 14270 0
345 20241118 125800 14466980 14270 14270 14270 14270 3
346 20241118 125700 14424170 14270 14270 14270 14270 3
347 20241118 125600 14381360 14270 14270 14270 14270 0
348 20241118 125500 14381360 14270 14270 14270 14270 3
349 20241118 125400 14338550 14270 14270 14270 14270 0
350 20241118 125300 14338550 14270 14270 14270 14270 3
351 20241118 125200 14295740 14270 14270 14270 14270 0
352 20241118 125100 14295740 14270 14270 14270 14270 0
353 20241118 125000 14295740 14270 14270 14270 14270 0
354 20241118 124900 14295740 14270 14270 14270 14270 0
355 20241118 124800 14295740 14270 14270 14270 14270 0
356 20241118 124700 14295740 14270 14280 14280 14270 13
357 20241118 124600 14110200 14280 14280 14280 14280 0
358 20241118 124500 14110200 14280 14280 14280 14280 3
359 20241118 124400 14067360 14280 14280 14280 14280 0
360 20241118 124300 14067360 14280 14280 14280 14280 3
361 20241118 124200 14024520 14280 14280 14280 14280 3
362 20241118 124100 13981680 14280 14280 14280 14280 0
363 20241118 124000 13981680 14280 14280 14280 14280 3
364 20241118 123900 13938840 14280 14280 14280 14280 0
365 20241118 123800 13938840 14280 14280 14280 14280 3
366 20241118 123700 13896000 14280 14280 14280 14280 3
367 20241118 123600 13853160 14280 14280 14280 14280 0
368 20241118 123500 13853160 14280 14280 14280 14280 3
369 20241118 123400 13810320 14280 14280 14280 14280 0
370 20241118 123300 13810320 14280 14280 14280 14280 3
371 20241118 123200 13767480 14280 14280 14280 14280 3
372 20241118 123100 13724640 14280 14280 14280 14280 0
373 20241118 123000 13724640 14280 14280 14280 14280 2
374 20241118 122900 13696080 14280 14280 14280 14280 0
375 20241118 122800 13696080 14280 14280 14280 14280 3
376 20241118 122700 13653240 14280 14280 14280 14280 3
377 20241118 122600 13610400 14280 14280 14280 14280 0
378 20241118 122500 13610400 14280 14280 14280 14280 3
379 20241118 122400 13567560 14280 14280 14280 14280 0
380 20241118 122300 13567560 14280 14280 14280 14280 3
381 20241118 122200 13524720 14280 14280 14280 14280 3
382 20241118 122100 13481880 14280 14280 14280 14280 0
383 20241118 122000 13481880 14280 14280 14280 14280 3
384 20241118 121900 13439040 14280 14280 14280 14280 0
385 20241118 121800 13439040 14280 14280 14280 14280 3
386 20241118 121700 13396200 14280 14280 14280 14280 3
387 20241118 121600 13353360 14280 14280 14280 14280 0
388 20241118 121500 13353360 14280 14280 14280 14280 3
389 20241118 121400 13310520 14280 14280 14280 14280 0
390 20241118 121300 13310520 14280 14280 14280 14280 3
391 20241118 121200 13267680 14280 14280 14280 14280 3
392 20241118 121100 13224840 14280 14280 14280 14280 0
393 20241118 121000 13224840 14280 14280 14280 14280 3
394 20241118 120900 13182000 14280 14280 14280 14280 0
395 20241118 120800 13182000 14280 14280 14280 14280 3
396 20241118 120700 13139160 14280 14280 14280 14280 3
397 20241118 120600 13096320 14280 14280 14280 14280 0
398 20241118 120500 13096320 14280 14280 14280 14280 3
399 20241118 120400 13053480 14280 14280 14280 14280 3
400 20241118 120300 13010640 14280 14280 14280 14280 0
401 20241118 120200 13010640 14280 14280 14280 14280 3
402 20241118 120100 12967800 14280 14280 14280 14280 0
403 20241118 120000 12967800 14280 14280 14280 14280 3
404 20241118 115900 12924960 14280 14280 14280 14280 3
405 20241118 115800 12882120 14280 14280 14280 14280 0
406 20241118 115700 12882120 14280 14280 14280 14280 3
407 20241118 115600 12839280 14280 14280 14280 14280 0
408 20241118 115500 12839280 14280 14280 14280 14280 3
409 20241118 115400 12796440 14280 14280 14280 14280 15
410 20241118 115300 12582240 14280 14280 14280 14280 0
411 20241118 115200 12582240 14280 14280 14280 14280 3
412 20241118 115100 12539400 14280 14280 14280 14280 0
413 20241118 115000 12539400 14280 14280 14280 14280 3
414 20241118 114900 12496560 14280 14280 14280 14280 3
415 20241118 114800 12453720 14280 14280 14280 14280 0
416 20241118 114700 12453720 14280 14280 14280 14280 3
417 20241118 114600 12410880 14280 14280 14280 14280 0
418 20241118 114500 12410880 14280 14280 14280 14280 3
419 20241118 114400 12368040 14280 14280 14280 14280 3
420 20241118 114300 12325200 14280 14280 14280 14280 0
421 20241118 114200 12325200 14280 14280 14280 14280 3
422 20241118 114100 12282360 14280 14280 14280 14280 0
423 20241118 114000 12282360 14280 14280 14280 14280 3
424 20241118 113900 12239520 14280 14280 14280 14280 3
425 20241118 113800 12196680 14280 14280 14280 14280 0
426 20241118 113700 12196680 14280 14280 14280 14280 3
427 20241118 113600 12153840 14280 14280 14280 14280 0
428 20241118 113500 12153840 14280 14280 14280 14280 3
429 20241118 113400 12111000 14280 14280 14280 14280 2
430 20241118 113300 12082440 14280 14280 14280 14280 0
431 20241118 113200 12082440 14280 14280 14280 14280 3
432 20241118 113100 12039600 14280 14280 14280 14280 0
433 20241118 113000 12039600 14280 14280 14280 14280 3
434 20241118 112900 11996760 14280 14280 14280 14280 3
435 20241118 112800 11953920 14280 14280 14280 14280 0
436 20241118 112700 11953920 14280 14280 14280 14280 3
437 20241118 112600 11911080 14280 14280 14280 14280 0
438 20241118 112500 11911080 14280 14280 14280 14280 0
439 20241118 112400 11911080 14280 14280 14280 14280 0
440 20241118 112300 11911080 14280 14280 14280 14280 0
441 20241118 112200 11911080 14280 14280 14280 14280 0
442 20241118 112100 11911080 14280 14280 14280 14280 0
443 20241118 112000 11911080 14280 14280 14280 14280 0
444 20241118 111900 11911080 14280 14280 14280 14280 3
445 20241118 111800 11868240 14280 14280 14280 14280 0
446 20241118 111700 11868240 14280 14280 14280 14280 3
447 20241118 111600 11825400 14280 14280 14280 14280 0
448 20241118 111500 11825400 14280 14280 14280 14280 3
449 20241118 111400 11782560 14280 14280 14280 14280 3
450 20241118 111300 11739720 14280 14280 14280 14280 6
451 20241118 111200 11654040 14280 14280 14280 14280 3
452 20241118 111100 11611200 14280 14280 14280 14280 0
453 20241118 111000 11611200 14280 14280 14280 14280 3
454 20241118 110900 11568360 14280 14280 14280 14280 3
455 20241118 110800 11525520 14280 14280 14280 14280 0
456 20241118 110700 11525520 14280 14280 14280 14280 3
457 20241118 110600 11482680 14280 14280 14280 14280 0
458 20241118 110500 11482680 14280 14280 14280 14280 3
459 20241118 110400 11439840 14280 14280 14280 14280 3
460 20241118 110300 11397000 14280 14280 14280 14280 0
461 20241118 110200 11397000 14280 14280 14280 14280 3
462 20241118 110100 11354160 14280 14280 14280 14280 0
463 20241118 110000 11354160 14280 14280 14280 14280 3
464 20241118 105900 11311320 14280 14280 14280 14280 3
465 20241118 105800 11268480 14280 14280 14280 14280 0
466 20241118 105700 11268480 14280 14280 14280 14280 3
467 20241118 105600 11225640 14280 14280 14280 14280 0
468 20241118 105500 11225640 14280 14280 14280 14280 3
469 20241118 105400 11182800 14280 14280 14280 14280 3
470 20241118 105300 11139960 14280 14280 14280 14280 0
471 20241118 105200 11139960 14280 14280 14280 14280 3
472 20241118 105100 11097120 14280 14280 14280 14280 0
473 20241118 105000 11097120 14280 14280 14280 14280 3
474 20241118 104900 11054280 14280 14280 14280 14280 3
475 20241118 104800 11011440 14280 14280 14280 14280 32
476 20241118 104700 10554480 14280 14280 14280 14280 0
477 20241118 104600 10554480 14280 14280 14280 14280 0
478 20241118 104500 10554480 14280 14280 14280 14280 0
479 20241118 104400 10554480 14280 14280 14280 14280 0
480 20241118 104300 10554480 14280 14280 14280 14280 0
481 20241118 104200 10554480 14280 14280 14280 14280 0
482 20241118 104100 10554480 14280 14280 14280 14280 0
483 20241118 104000 10554480 14280 14280 14280 14280 0
484 20241118 103900 10554480 14280 14280 14280 14280 0
485 20241118 103800 10554480 14280 14280 14280 14280 0
486 20241118 103700 10554480 14280 14280 14280 14280 0
487 20241118 103600 10554480 14280 14280 14280 14280 0
488 20241118 103500 10554480 14280 14280 14280 14280 0
489 20241118 103400 10554480 14280 14280 14280 14280 0
490 20241118 103300 10554480 14280 14280 14280 14280 0
491 20241118 103200 10554480 14280 14280 14280 14280 0
492 20241118 103100 10554480 14280 14280 14280 14280 0
493 20241118 103000 10554480 14280 14280 14280 14280 0
494 20241118 102900 10554480 14280 14280 14280 14280 9
495 20241118 102800 10425960 14280 14280 14280 14280 0
496 20241118 102700 10425960 14280 14280 14280 14280 3
497 20241118 102600 10383120 14280 14280 14280 14280 0
498 20241118 102500 10383120 14280 14280 14280 14280 0
499 20241118 102400 10383120 14280 14280 14280 14280 0
500 20241118 102300 10383120 14280 14280 14280 14280 0
501 20241118 102200 10383120 14280 14280 14280 14280 3
502 20241118 102100 10340280 14280 14280 14280 14280 3
503 20241118 102000 10297440 14280 14280 14280 14280 12
504 20241118 101900 10126080 14280 14280 14280 14280 3
505 20241118 101800 10083240 14280 14280 14280 14280 0
506 20241118 101700 10083240 14280 14280 14280 14280 3
507 20241118 101600 10040400 14280 14280 14280 14280 3
508 20241118 101500 9997560 14280 14280 14280 14280 0
509 20241118 101400 9997560 14280 14280 14280 14280 3
510 20241118 101300 9954720 14280 14280 14280 14280 0
511 20241118 101200 9954720 14280 14280 14280 14280 3
512 20241118 101100 9911880 14280 14280 14280 14280 3
513 20241118 101000 9869040 14280 14280 14280 14280 0
514 20241118 100900 9869040 14280 14280 14280 14280 3
515 20241118 100800 9826200 14280 14280 14280 14280 0
516 20241118 100700 9826200 14280 14280 14280 14280 3
517 20241118 100600 9783360 14280 14280 14280 14280 3
518 20241118 100500 9740520 14280 14280 14280 14280 0
519 20241118 100400 9740520 14280 14280 14280 14280 3
520 20241118 100300 9697680 14280 14280 14280 14280 0
521 20241118 100200 9697680 14280 14280 14280 14280 3
522 20241118 100100 9654840 14280 14280 14280 14280 3
523 20241118 100000 9612000 14280 14280 14280 14280 0
524 20241118 095900 9612000 14280 14280 14280 14280 0
525 20241118 095800 9612000 14280 14280 14280 14280 0
526 20241118 095700 9612000 14280 14280 14280 14280 0
527 20241118 095600 9612000 14280 14280 14280 14280 0
528 20241118 095500 9612000 14280 14280 14280 14280 0
529 20241118 095400 9612000 14280 14280 14280 14280 0
530 20241118 095300 9612000 14280 14280 14280 14280 2
531 20241118 095200 9583440 14280 14280 14280 14280 14
532 20241118 095100 9383520 14280 14280 14280 14280 3
533 20241118 095000 9340680 14280 14280 14280 14280 6
534 20241118 094900 9255000 14240 14240 14240 14240 0
535 20241118 094800 9255000 14240 14240 14240 14240 0
536 20241118 094700 9255000 14240 14240 14240 14240 0
537 20241118 094600 9255000 14240 14240 14240 14240 0
538 20241118 094500 9255000 14240 14240 14240 14240 0
539 20241118 094400 9255000 14240 14240 14240 14240 0
540 20241118 094300 9255000 14240 14240 14240 14240 0
541 20241118 094200 9255000 14240 14240 14240 14240 0
542 20241118 094100 9255000 14240 14240 14240 14240 0
543 20241118 094000 9255000 14240 14240 14240 14240 0
544 20241118 093900 9255000 14240 14240 14240 14240 600
545 20241118 093800 711000 14220 14220 14220 14220 0
546 20241118 093700 711000 14220 14220 14220 14220 0
547 20241118 093600 711000 14220 14220 14220 14220 0
548 20241118 093500 711000 14220 14220 14220 14220 0
549 20241118 093400 711000 14220 14220 14220 14220 0
550 20241118 093300 711000 14220 14220 14220 14220 0
551 20241118 093200 711000 14220 14220 14220 14220 0
552 20241118 093100 711000 14220 14220 14220 14220 50
553 20241118 093000 0 14240 14240 14240 14240 0
554 20241118 092900 0 14240 14240 14240 14240 0
555 20241118 092800 0 14240 14240 14240 14240 0
556 20241118 092700 0 14240 14240 14240 14240 0
557 20241118 092600 0 14240 14240 14240 14240 0
558 20241118 092500 0 14240 14240 14240 14240 0
559 20241118 092400 0 14240 14240 14240 14240 0
560 20241118 092300 0 14240 14240 14240 14240 0
561 20241118 092200 0 14240 14240 14240 14240 0
562 20241118 092100 0 14240 14240 14240 14240 0
563 20241118 092000 0 14240 14240 14240 14240 0
564 20241118 091900 0 14240 14240 14240 14240 0
565 20241118 091800 0 14240 14240 14240 14240 0
566 20241118 091700 0 14240 14240 14240 14240 0
567 20241118 091600 0 14240 14240 14240 14240 0
568 20241118 091500 0 14240 14240 14240 14240 0
569 20241118 091400 0 14240 14240 14240 14240 0
570 20241118 091300 0 14240 14240 14240 14240 0
571 20241118 091200 0 14240 14240 14240 14240 0
572 20241118 091100 0 14240 14240 14240 14240 0
573 20241118 091000 0 14240 14240 14240 14240 0
574 20241118 090900 0 14240 14240 14240 14240 0
575 20241118 090800 0 14240 14240 14240 14240 0
576 20241118 090700 0 14240 14240 14240 14240 0
577 20241118 090600 0 14240 14240 14240 14240 0
578 20241118 090500 0 14240 14240 14240 14240 0
579 20241118 090400 0 14240 14240 14240 14240 0
580 20241118 090300 0 14240 14240 14240 14240 0
581 20241118 090200 0 14240 14240 14240 14240 0
582 20241118 090100 0 14240 14240 14240 14240 0
583 20241118 090000 0 14240 14240 14240 14240 0