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

593
009300/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,185100,1137861830,18250,18250,18250,18250,643
20241118,185000,1137861830,18250,18250,18250,18250,0
20241118,184900,1137861830,18250,18250,18250,18250,0
20241118,184800,1137861830,18250,18250,18250,18250,0
20241118,184700,1137861830,18250,18250,18250,18250,0
20241118,184600,1137861830,18250,18250,18250,18250,0
20241118,184500,1137861830,18250,18250,18250,18250,0
20241118,184400,1137861830,18250,18250,18250,18250,0
20241118,184300,1137861830,18250,18250,18250,18250,0
20241118,184200,1137861830,18250,18250,18250,18250,0
20241118,184100,1137861830,18250,18250,18250,18250,0
20241118,184000,1137861830,18250,18250,18250,18250,0
20241118,183900,1137861830,18250,18250,18250,18250,0
20241118,183800,1137861830,18250,18250,18250,18250,0
20241118,183700,1137861830,18250,18250,18250,18250,0
20241118,183600,1137861830,18250,18250,18250,18250,0
20241118,183500,1137861830,18250,18250,18250,18250,0
20241118,183400,1137861830,18250,18250,18250,18250,0
20241118,183300,1137861830,18250,18250,18250,18250,0
20241118,183200,1137861830,18250,18250,18250,18250,0
20241118,183100,1137861830,18250,18250,18250,18250,0
20241118,183000,1137861830,18250,18250,18250,18250,0
20241118,182900,1137861830,18250,18250,18250,18250,0
20241118,182800,1137861830,18250,18250,18250,18250,0
20241118,182700,1137861830,18250,18250,18250,18250,0
20241118,182600,1137861830,18250,18250,18250,18250,0
20241118,182500,1137861830,18250,18250,18250,18250,0
20241118,182400,1137861830,18250,18250,18250,18250,0
20241118,182300,1137861830,18250,18250,18250,18250,0
20241118,182200,1137861830,18250,18250,18250,18250,0
20241118,182100,1137861830,18250,18250,18250,18250,643
20241118,182000,1137861830,18250,18250,18250,18250,0
20241118,181900,1137861830,18250,18250,18250,18250,0
20241118,181800,1137861830,18250,18250,18250,18250,0
20241118,181700,1137861830,18250,18250,18250,18250,0
20241118,181600,1137861830,18250,18250,18250,18250,0
20241118,181500,1137861830,18250,18250,18250,18250,0
20241118,181400,1137861830,18250,18250,18250,18250,0
20241118,181300,1137861830,18250,18250,18250,18250,0
20241118,181200,1137861830,18250,18250,18250,18250,0
20241118,181100,1137861830,18250,18250,18250,18250,0
20241118,181000,1137861830,18250,18250,18250,18250,0
20241118,180900,1137861830,18250,18250,18250,18250,0
20241118,180800,1137861830,18250,18250,18250,18250,0
20241118,180700,1137861830,18250,18250,18250,18250,0
20241118,180600,1137861830,18250,18250,18250,18250,0
20241118,180500,1137861830,18250,18250,18250,18250,0
20241118,180400,1137861830,18250,18250,18250,18250,0
20241118,180300,1137861830,18250,18250,18250,18250,0
20241118,180200,1137861830,18250,18250,18250,18250,0
20241118,180100,1137861830,18250,18250,18250,18250,0
20241118,180000,1137861830,18250,18250,18250,18250,0
20241118,175900,1137861830,18250,18250,18250,18250,0
20241118,175800,1137861830,18250,18250,18250,18250,0
20241118,175700,1137861830,18250,18250,18250,18250,0
20241118,175600,1137861830,18250,18250,18250,18250,0
20241118,175500,1137861830,18250,18250,18250,18250,0
20241118,175400,1137861830,18250,18250,18250,18250,0
20241118,175300,1137861830,18250,18250,18250,18250,0
20241118,175200,1137861830,18250,18250,18250,18250,0
20241118,175100,1137861830,18250,18250,18250,18250,643
20241118,175000,1137861830,18250,18250,18250,18250,0
20241118,174900,1137861830,18250,18250,18250,18250,0
20241118,174800,1137861830,18250,18250,18250,18250,0
20241118,174700,1137861830,18250,18250,18250,18250,0
20241118,174600,1137861830,18250,18250,18250,18250,0
20241118,174500,1137861830,18250,18250,18250,18250,0
20241118,174400,1137861830,18250,18250,18250,18250,0
20241118,174300,1137861830,18250,18250,18250,18250,0
20241118,174200,1137861830,18250,18250,18250,18250,0
20241118,174100,1137861830,18250,18250,18250,18250,0
20241118,174000,1137861830,18250,18250,18250,18250,0
20241118,173900,1137861830,18250,18250,18250,18250,0
20241118,173800,1137861830,18250,18250,18250,18250,0
20241118,173700,1137861830,18250,18250,18250,18250,0
20241118,173600,1137861830,18250,18250,18250,18250,0
20241118,173500,1137861830,18250,18250,18250,18250,0
20241118,173400,1137861830,18250,18250,18250,18250,0
20241118,173300,1137861830,18250,18250,18250,18250,0
20241118,173200,1137861830,18250,18250,18250,18250,0
20241118,173100,1137861830,18250,18250,18250,18250,0
20241118,173000,1137861830,18250,18250,18250,18250,0
20241118,172900,1137861830,18250,18250,18250,18250,0
20241118,172800,1137861830,18250,18250,18250,18250,0
20241118,172700,1137861830,18250,18250,18250,18250,0
20241118,172600,1137861830,18250,18250,18250,18250,0
20241118,172500,1137861830,18250,18250,18250,18250,0
20241118,172400,1137861830,18250,18250,18250,18250,0
20241118,172300,1137861830,18250,18250,18250,18250,0
20241118,172200,1137861830,18250,18250,18250,18250,0
20241118,172100,1137861830,18250,18250,18250,18250,643
20241118,172000,1137861830,18250,18250,18250,18250,0
20241118,171900,1137861830,18250,18250,18250,18250,0
20241118,171800,1137861830,18250,18250,18250,18250,0
20241118,171700,1137861830,18250,18250,18250,18250,0
20241118,171600,1137861830,18250,18250,18250,18250,0
20241118,171500,1137861830,18250,18250,18250,18250,0
20241118,171400,1137861830,18250,18250,18250,18250,0
20241118,171300,1137861830,18250,18250,18250,18250,0
20241118,171200,1137861830,18250,18250,18250,18250,0
20241118,171100,1137861830,18250,18250,18250,18250,0
20241118,171000,1137861830,18250,18250,18250,18250,0
20241118,170900,1137861830,18250,18250,18250,18250,0
20241118,170800,1137861830,18250,18250,18250,18250,0
20241118,170700,1137861830,18250,18250,18250,18250,0
20241118,170600,1137861830,18250,18250,18250,18250,0
20241118,170500,1137861830,18250,18250,18250,18250,0
20241118,170400,1137861830,18250,18250,18250,18250,0
20241118,170300,1137861830,18250,18250,18250,18250,0
20241118,170200,1137861830,18250,18250,18250,18250,0
20241118,170100,1137861830,18250,18250,18250,18250,0
20241118,170000,1137861830,18250,18250,18250,18250,0
20241118,165900,1137861830,18250,18250,18250,18250,0
20241118,165800,1137861830,18250,18250,18250,18250,0
20241118,165700,1137861830,18250,18250,18250,18250,0
20241118,165600,1137861830,18250,18250,18250,18250,0
20241118,165500,1137861830,18250,18250,18250,18250,0
20241118,165400,1137861830,18250,18250,18250,18250,0
20241118,165300,1137861830,18250,18250,18250,18250,0
20241118,165200,1137861830,18250,18250,18250,18250,0
20241118,165100,1137861830,18250,18250,18250,18250,643
20241118,165000,1137861830,18250,18250,18250,18250,0
20241118,164900,1137861830,18250,18250,18250,18250,0
20241118,164800,1137861830,18250,18250,18250,18250,0
20241118,164700,1137861830,18250,18250,18250,18250,0
20241118,164600,1137861830,18250,18250,18250,18250,0
20241118,164500,1137861830,18250,18250,18250,18250,0
20241118,164400,1137861830,18250,18250,18250,18250,0
20241118,164300,1137861830,18250,18250,18250,18250,0
20241118,164200,1137861830,18250,18250,18250,18250,0
20241118,164100,1137861830,18250,18250,18250,18250,0
20241118,164000,1137861830,18250,18250,18250,18250,0
20241118,163900,1137861830,18250,18250,18250,18250,0
20241118,163800,1137861830,18250,18250,18250,18250,0
20241118,163700,1137861830,18250,18250,18250,18250,0
20241118,163600,1137861830,18250,18250,18250,18250,0
20241118,163500,1137861830,18250,18250,18250,18250,0
20241118,163400,1137861830,18250,18250,18250,18250,0
20241118,163300,1137861830,18250,18250,18250,18250,0
20241118,163200,1137861830,18250,18250,18250,18250,0
20241118,163100,1137861830,18250,18250,18250,18250,0
20241118,163000,1137861830,18250,18250,18250,18250,0
20241118,162900,1137861830,18250,18250,18250,18250,0
20241118,162800,1137861830,18250,18250,18250,18250,0
20241118,162700,1137861830,18250,18250,18250,18250,0
20241118,162600,1137861830,18250,18250,18250,18250,0
20241118,162500,1137861830,18250,18250,18250,18250,0
20241118,162400,1137861830,18250,18250,18250,18250,0
20241118,162300,1137861830,18250,18250,18250,18250,0
20241118,162200,1137861830,18250,18250,18250,18250,0
20241118,162100,1137861830,18250,18250,18250,18250,643
20241118,162000,1137861830,18250,18250,18250,18250,0
20241118,161900,1137861830,18250,18250,18250,18250,0
20241118,161800,1137861830,18250,18250,18250,18250,0
20241118,161700,1137861830,18250,18250,18250,18250,0
20241118,161600,1137861830,18250,18250,18250,18250,0
20241118,161500,1137861830,18250,18250,18250,18250,0
20241118,161400,1137861830,18250,18250,18250,18250,0
20241118,161300,1137861830,18250,18250,18250,18250,0
20241118,161200,1137861830,18250,18250,18250,18250,0
20241118,161100,1137861830,18250,18250,18250,18250,0
20241118,161000,1137861830,18250,18250,18250,18250,0
20241118,160900,1137861830,18250,18250,18250,18250,0
20241118,160800,1137861830,18250,18250,18250,18250,0
20241118,160700,1137861830,18250,18250,18250,18250,0
20241118,160600,1137861830,18250,18250,18250,18250,0
20241118,160500,1137861830,18250,18250,18250,18250,0
20241118,160400,1137861830,18250,18250,18250,18250,0
20241118,160300,1137861830,18250,18250,18250,18250,0
20241118,160200,1137861830,18250,18250,18250,18250,0
20241118,160100,1137861830,18250,18250,18250,18250,0
20241118,160000,1137861830,18250,18250,18250,18250,0
20241118,155900,1137861830,18250,18250,18250,18250,0
20241118,155800,1137861830,18250,18250,18250,18250,0
20241118,155700,1137861830,18250,18250,18250,18250,0
20241118,155600,1137861830,18250,18250,18250,18250,0
20241118,155500,1137861830,18250,18250,18250,18250,0
20241118,155400,1137861830,18250,18250,18250,18250,0
20241118,155300,1137861830,18250,18250,18250,18250,0
20241118,155200,1137861830,18250,18250,18250,18250,0
20241118,155100,1137861830,18250,18250,18250,18250,643
20241118,155000,1137861830,18250,18250,18250,18250,0
20241118,154900,1137861830,18250,18250,18250,18250,0
20241118,154800,1137861830,18250,18250,18250,18250,0
20241118,154700,1137861830,18250,18250,18250,18250,0
20241118,154600,1137861830,18250,18250,18250,18250,0
20241118,154500,1137861830,18250,18250,18250,18250,0
20241118,154400,1137861830,18250,18250,18250,18250,0
20241118,154300,1137861830,18250,18250,18250,18250,0
20241118,154200,1137861830,18250,18250,18250,18250,0
20241118,154100,1137861830,18250,18250,18250,18250,0
20241118,154000,1137861830,18250,18250,18250,18250,0
20241118,153900,1137861830,18250,18250,18250,18250,0
20241118,153800,1137861830,18250,18250,18250,18250,0
20241118,153700,1137861830,18250,18250,18250,18250,0
20241118,153600,1137861830,18250,18250,18250,18250,0
20241118,153500,1137861830,18250,18250,18250,18250,0
20241118,153400,1137861830,18250,18250,18250,18250,0
20241118,153300,1137861830,18250,18250,18250,18250,0
20241118,153200,1137861830,18250,18250,18250,18250,0
20241118,153100,1137861830,18250,18250,18250,18250,0
20241118,153000,1137861830,18250,18250,18250,18250,643
20241118,152900,1126127080,18250,18250,18250,18250,0
20241118,152800,1126127080,18250,18250,18250,18250,0
20241118,152700,1126127080,18250,18250,18250,18250,0
20241118,152600,1126127080,18250,18250,18250,18250,0
20241118,152500,1126127080,18250,18250,18250,18250,0
20241118,152400,1126127080,18250,18250,18250,18250,0
20241118,152300,1126127080,18250,18250,18250,18250,0
20241118,152200,1126127080,18250,18250,18250,18250,0
20241118,152100,1126127080,18250,18250,18250,18250,0
20241118,152000,1126127080,18250,18250,18250,18250,0
20241118,151900,1126127080,18250,18250,18250,18250,0
20241118,151800,1126127080,18250,18250,18250,18250,0
20241118,151700,1126127080,18250,18250,18250,18250,0
20241118,151600,1126127080,18250,18240,18250,18240,2
20241118,151500,1126090590,18240,18240,18240,18240,29
20241118,151400,1125561630,18240,18240,18240,18240,1
20241118,151300,1125543390,18200,18190,18200,18190,343
20241118,151200,1119302530,18180,18180,18180,18180,0
20241118,151100,1119302530,18180,18200,18200,18150,564
20241118,151000,1109057860,18230,18220,18230,18180,26
20241118,150900,1108584180,18240,18240,18240,18240,0
20241118,150800,1108584180,18240,18240,18240,18240,0
20241118,150700,1108584180,18240,18230,18240,18230,2
20241118,150600,1108547710,18170,18170,18170,18170,0
20241118,150500,1108547710,18170,18170,18170,18170,0
20241118,150400,1108547710,18170,18170,18170,18170,1
20241118,150300,1108529540,18170,18180,18180,18170,60
20241118,150200,1107438890,18180,18180,18180,18180,0
20241118,150100,1107438890,18180,18190,18190,18180,2
20241118,150000,1107402520,18230,18230,18230,18230,2
20241118,145900,1107366060,18200,18200,18200,18200,150
20241118,145800,1104636060,18180,18180,18180,18180,30
20241118,145700,1104090660,18170,18200,18200,18170,756
20241118,145600,1090345800,18190,18190,18190,18190,35
20241118,145500,1089709150,18200,18190,18200,18190,41
20241118,145400,1088962960,18140,18140,18140,18140,2
20241118,145300,1088926680,18140,18150,18190,18140,574
20241118,145200,1078513270,18150,18170,18170,18150,468
20241118,145100,1070018450,18160,18160,18160,18160,0
20241118,145000,1070018450,18160,18160,18160,18160,5
20241118,144900,1069927650,18160,18180,18180,18160,226
20241118,144800,1065821920,18180,18190,18190,18180,180
20241118,144700,1062549500,18200,18200,18200,18200,7
20241118,144600,1062422100,18190,18200,18200,18190,289
20241118,144500,1057164020,18200,18200,18200,18200,237
20241118,144400,1052850620,18200,18200,18200,18200,982
20241118,144300,1034978220,18250,18230,18250,18200,221
20241118,144200,1030955350,18230,18230,18230,18230,131
20241118,144100,1028567220,18190,18190,18190,18190,33
20241118,144000,1027966950,18200,18180,18240,18180,151
20241118,143900,1025217650,18180,18190,18300,18180,491
20241118,143800,1016288150,18190,18190,18190,18190,0
20241118,143700,1016288150,18190,18190,18190,18190,1
20241118,143600,1016269960,18200,18200,18200,18200,0
20241118,143500,1016269960,18200,18240,18240,18200,833
20241118,143400,1001101960,18210,18240,18240,18210,400
20241118,143300,993814430,18240,18240,18240,18240,18
20241118,143200,993486110,18200,18200,18200,18200,0
20241118,143100,993486110,18200,18240,18240,18200,200
20241118,143000,989841210,18240,18240,18240,18240,2
20241118,142900,989804730,18190,18190,18190,18190,0
20241118,142800,989804730,18190,18190,18190,18190,0
20241118,142700,989804730,18190,18190,18190,18190,0
20241118,142600,989804730,18190,18190,18190,18190,75
20241118,142500,988440480,18200,18200,18200,18200,0
20241118,142400,988440480,18200,18200,18200,18200,0
20241118,142300,988440480,18200,18200,18200,18200,0
20241118,142200,988440480,18200,18240,18240,18200,60
20241118,142100,987348380,18200,18220,18220,18200,300
20241118,142000,981886540,18220,18220,18220,18220,0
20241118,141900,981886540,18220,18260,18260,18220,300
20241118,141800,976418360,18260,18270,18270,18260,53
20241118,141700,975450100,18310,18310,18310,18310,0
20241118,141600,975450100,18310,18310,18310,18310,0
20241118,141500,975450100,18310,18310,18310,18310,0
20241118,141400,975450100,18310,18310,18310,18310,0
20241118,141300,975450100,18310,18310,18310,18310,1
20241118,141200,975431790,18300,18310,18310,18300,503
20241118,141100,966226860,18280,18280,18280,18280,33
20241118,141000,965623620,18280,18300,18300,18280,167
20241118,140900,962570080,18310,18310,18310,18310,0
20241118,140800,962570080,18310,18310,18310,18310,0
20241118,140700,962570080,18310,18310,18310,18310,192
20241118,140600,959054560,18330,18330,18330,18330,0
20241118,140500,959054560,18330,18330,18330,18330,0
20241118,140400,959054560,18330,18330,18330,18330,0
20241118,140300,959054560,18330,18330,18330,18330,108
20241118,140200,957074920,18330,18330,18330,18330,60
20241118,140100,955975120,18330,18330,18330,18330,10
20241118,140000,955791820,18330,18330,18330,18330,0
20241118,135900,955791820,18330,18330,18330,18330,0
20241118,135800,955791820,18330,18330,18330,18330,0
20241118,135700,955791820,18330,18330,18330,18330,0
20241118,135600,955791820,18330,18330,18330,18330,1
20241118,135500,955773490,18280,18280,18280,18280,0
20241118,135400,955773490,18280,18280,18280,18280,0
20241118,135300,955773490,18280,18280,18280,18280,0
20241118,135200,955773490,18280,18280,18280,18280,0
20241118,135100,955773490,18280,18280,18280,18280,0
20241118,135000,955773490,18280,18280,18280,18280,8
20241118,134900,955627250,18350,18350,18350,18350,0
20241118,134800,955627250,18350,18320,18350,18320,50
20241118,134700,954710020,18300,18300,18300,18300,0
20241118,134600,954710020,18300,18250,18300,18250,378
20241118,134500,947803020,18240,18230,18240,18230,109
20241118,134400,945815530,18230,18230,18230,18230,1
20241118,134300,945797300,18230,18230,18230,18230,0
20241118,134200,945797300,18230,18230,18230,18230,0
20241118,134100,945797300,18230,18230,18230,18230,0
20241118,134000,945797300,18230,18230,18230,18230,0
20241118,133900,945797300,18230,18230,18230,18230,0
20241118,133800,945797300,18230,18230,18230,18230,0
20241118,133700,945797300,18230,18230,18230,18230,0
20241118,133600,945797300,18230,18230,18230,18230,0
20241118,133500,945797300,18230,18230,18230,18230,0
20241118,133400,945797300,18230,18230,18230,18230,0
20241118,133300,945797300,18230,18230,18230,18230,1
20241118,133200,945779070,18130,18130,18130,18130,0
20241118,133100,945779070,18130,18130,18130,18130,0
20241118,133000,945779070,18130,18130,18130,18130,0
20241118,132900,945779070,18130,18130,18130,18130,0
20241118,132800,945779070,18130,18130,18130,18130,0
20241118,132700,945779070,18130,18130,18130,18130,0
20241118,132600,945779070,18130,18130,18130,18130,0
20241118,132500,945779070,18130,18130,18130,18130,0
20241118,132400,945779070,18130,18130,18130,18130,0
20241118,132300,945779070,18130,18130,18130,18130,0
20241118,132200,945779070,18130,18130,18130,18130,0
20241118,132100,945779070,18130,18130,18130,18130,0
20241118,132000,945779070,18130,18130,18130,18130,0
20241118,131900,945779070,18130,18140,18140,18130,300
20241118,131800,940337990,18140,18140,18140,18140,0
20241118,131700,940337990,18140,18140,18140,18140,0
20241118,131600,940337990,18140,18140,18140,18140,9
20241118,131500,940174730,18230,18230,18230,18230,0
20241118,131400,940174730,18230,18230,18230,18230,1
20241118,131300,940156500,18100,18100,18100,18100,0
20241118,131200,940156500,18100,18210,18230,18100,254
20241118,131100,935552320,18210,18130,18210,18080,1126
20241118,131000,915165810,18100,18150,18150,18100,1000
20241118,130900,897050760,18250,18250,18250,18250,51
20241118,130800,896120010,18090,18090,18090,18090,0
20241118,130700,896120010,18090,18180,18180,18090,1000
20241118,130600,878004320,18220,18220,18220,18220,84
20241118,130500,876473840,18130,18130,18130,18100,610
20241118,130400,865430150,18100,18220,18220,18100,1537
20241118,130300,837586660,18220,18160,18220,18100,2905
20241118,130200,784943630,18150,18230,18230,18150,2301
20241118,130100,743107910,18240,18280,18280,18240,463
20241118,130000,734651880,18340,18340,18340,18340,0
20241118,125900,734651880,18340,18340,18340,18340,0
20241118,125800,734651880,18340,18340,18340,18340,1
20241118,125700,734633540,18290,18290,18290,18290,0
20241118,125600,734633540,18290,18290,18290,18290,0
20241118,125500,734633540,18290,18210,18290,18210,4
20241118,125400,734560500,18340,18340,18340,18340,5
20241118,125300,734468800,18200,18260,18260,18200,500
20241118,125200,725358540,18250,18250,18250,18250,0
20241118,125100,725358540,18250,18340,18340,18250,500
20241118,125000,716227140,18260,18370,18370,18260,500
20241118,124900,707087520,18400,18400,18400,18400,0
20241118,124800,707087520,18400,18390,18400,18390,4
20241118,124700,707013930,18300,18300,18300,18300,0
20241118,124600,707013930,18300,18300,18300,18300,0
20241118,124500,707013930,18300,18330,18330,18300,900
20241118,124400,690535130,18330,18390,18390,18330,351
20241118,124300,684090330,18340,18340,18340,18340,196
20241118,124200,680495690,18330,18330,18330,18330,0
20241118,124100,680495690,18330,18330,18330,18330,0
20241118,124000,680495690,18330,18330,18330,18330,0
20241118,123900,680495690,18330,18360,18360,18330,4
20241118,123800,680422310,18320,18370,18370,18320,235
20241118,123700,676112290,18400,18400,18400,18400,0
20241118,123600,676112290,18400,18400,18400,18400,0
20241118,123500,676112290,18400,18400,18400,18400,0
20241118,123400,676112290,18400,18400,18400,18400,0
20241118,123300,676112290,18400,18400,18400,18400,2
20241118,123200,676075490,18350,18350,18350,18350,0
20241118,123100,676075490,18350,18350,18350,18350,42
20241118,123000,675304790,18400,18400,18400,18400,0
20241118,122900,675304790,18400,18400,18400,18400,27
20241118,122800,674807990,18400,18400,18400,18400,1
20241118,122700,674789590,18340,18340,18340,18340,0
20241118,122600,674789590,18340,18350,18350,18340,32
20241118,122500,674202410,18340,18340,18340,18340,34
20241118,122400,673578850,18350,18350,18350,18350,30
20241118,122300,673028350,18350,18360,18360,18350,62
20241118,122200,671890260,18360,18380,18390,18360,262
20241118,122100,667075080,18390,18410,18410,18390,201
20241118,122000,663377420,18410,18410,18410,18410,0
20241118,121900,663377420,18410,18430,18430,18410,914
20241118,121800,646542710,18430,18430,18430,18430,0
20241118,121700,646542710,18430,18430,18430,18430,132
20241118,121600,644109950,18440,18440,18440,18440,0
20241118,121500,644109950,18440,18440,18440,18440,0
20241118,121400,644109950,18440,18440,18440,18440,0
20241118,121300,644109950,18440,18440,18440,18440,54
20241118,121200,643114190,18430,18430,18430,18430,0
20241118,121100,643114190,18430,18430,18430,18430,0
20241118,121000,643114190,18430,18430,18430,18430,33
20241118,120900,642506000,18420,18420,18420,18420,0
20241118,120800,642506000,18420,18420,18420,18420,0
20241118,120700,642506000,18420,18420,18420,18420,0
20241118,120600,642506000,18420,18480,18480,18420,430
20241118,120500,634571650,18470,18470,18470,18470,0
20241118,120400,634571650,18470,18470,18470,18470,0
20241118,120300,634571650,18470,18500,18500,18470,36
20241118,120200,633906270,18500,18500,18500,18500,0
20241118,120100,633906270,18500,18500,18500,18500,0
20241118,120000,633906270,18500,18510,18510,18500,2
20241118,115900,633869260,18500,18500,18500,18500,0
20241118,115800,633869260,18500,18500,18500,18500,0
20241118,115700,633869260,18500,18500,18500,18500,0
20241118,115600,633869260,18500,18510,18510,18500,10
20241118,115500,633684250,18500,18500,18500,18500,1
20241118,115400,633665750,18530,18530,18530,18530,0
20241118,115300,633665750,18530,18530,18530,18530,0
20241118,115200,633665750,18530,18530,18530,18530,100
20241118,115100,631812750,18530,18530,18530,18530,6
20241118,115000,631701570,18500,18500,18500,18500,9
20241118,114900,631535070,18490,18490,18490,18490,0
20241118,114800,631535070,18490,18490,18490,18490,0
20241118,114700,631535070,18490,18490,18490,18490,0
20241118,114600,631535070,18490,18490,18490,18490,0
20241118,114500,631535070,18490,18490,18490,18490,68
20241118,114400,630277750,18530,18530,18530,18530,0
20241118,114300,630277750,18530,18530,18530,18530,150
20241118,114200,627498250,18530,18530,18530,18530,100
20241118,114100,625645250,18520,18520,18520,18520,150
20241118,114000,622867250,18520,18520,18520,18520,0
20241118,113900,622867250,18520,18520,18520,18520,0
20241118,113800,622867250,18520,18520,18520,18520,1
20241118,113700,622848730,18480,18490,18490,18480,202
20241118,113600,619115760,18520,18520,18520,18520,0
20241118,113500,619115760,18520,18520,18520,18520,0
20241118,113400,619115760,18520,18520,18520,18520,0
20241118,113300,619115760,18520,18520,18520,18520,0
20241118,113200,619115760,18520,18520,18520,18520,22
20241118,113100,618708320,18520,18520,18520,18520,0
20241118,113000,618708320,18520,18520,18520,18520,1
20241118,112900,618689800,18460,18460,18460,18460,0
20241118,112800,618689800,18460,18460,18460,18460,0
20241118,112700,618689800,18460,18460,18460,18460,328
20241118,112600,612634920,18460,18470,18470,18460,51
20241118,112500,611692960,18490,18490,18490,18490,50
20241118,112400,610768460,18480,18480,18480,18480,0
20241118,112300,610768460,18480,18480,18480,18480,0
20241118,112200,610768460,18480,18480,18480,18480,55
20241118,112100,609752060,18430,18430,18430,18430,0
20241118,112000,609752060,18430,18430,18430,18430,0
20241118,111900,609752060,18430,18430,18430,18430,0
20241118,111800,609752060,18430,18430,18430,18430,0
20241118,111700,609752060,18430,18430,18430,18430,0
20241118,111600,609752060,18430,18430,18430,18430,0
20241118,111500,609752060,18430,18430,18430,18430,0
20241118,111400,609752060,18430,18430,18430,18430,0
20241118,111300,609752060,18430,18430,18430,18430,0
20241118,111200,609752060,18430,18530,18530,18430,2
20241118,111100,609715100,18440,18440,18440,18440,0
20241118,111000,609715100,18440,18420,18450,18420,17
20241118,110900,609401910,18420,18440,18440,18420,450
20241118,110800,601112450,18450,18490,18490,18450,6
20241118,110700,601001610,18530,18530,18530,18530,0
20241118,110600,601001610,18530,18530,18530,18530,1
20241118,110500,600983080,18470,18470,18470,18470,0
20241118,110400,600983080,18470,18470,18470,18470,0
20241118,110300,600983080,18470,18470,18470,18470,0
20241118,110200,600983080,18470,18490,18490,18430,1325
20241118,110100,576556430,18450,18530,18530,18450,522
20241118,110000,566911490,18530,18530,18530,18530,9
20241118,105900,566744720,18530,18530,18530,18530,2
20241118,105800,566707660,18510,18500,18510,18500,11
20241118,105700,566504070,18510,18510,18510,18510,0
20241118,105600,566504070,18510,18510,18510,18510,0
20241118,105500,566504070,18510,18510,18510,18510,1
20241118,105400,566485560,18520,18520,18520,18520,0
20241118,105300,566485560,18520,18520,18520,18520,1
20241118,105200,566467040,18490,18490,18490,18490,0
20241118,105100,566467040,18490,18490,18490,18490,20
20241118,105000,566097240,18490,18490,18490,18490,0
20241118,104900,566097240,18490,18510,18510,18490,208
20241118,104800,562249000,18490,18490,18490,18490,0
20241118,104700,562249000,18490,18490,18490,18490,0
20241118,104600,562249000,18490,18490,18490,18490,0
20241118,104500,562249000,18490,18490,18490,18490,0
20241118,104400,562249000,18490,18490,18490,18490,60
20241118,104300,561139600,18490,18500,18500,18480,58
20241118,104200,560066850,18500,18500,18500,18500,0
20241118,104100,560066850,18500,18520,18590,18490,108
20241118,104000,558067240,18570,18570,18570,18570,2
20241118,103900,558030100,18510,18510,18510,18510,0
20241118,103800,558030100,18510,18510,18510,18510,0
20241118,103700,558030100,18510,18510,18510,18510,120
20241118,103600,555808900,18470,18520,18520,18470,692
20241118,103500,543008340,18510,18530,18530,18510,89
20241118,103400,541359850,18530,18550,18550,18520,218
20241118,103300,537318800,18550,18540,18550,18540,100
20241118,103200,535463860,18550,18550,18550,18550,1
20241118,103100,535445310,18500,18500,18500,18500,0
20241118,103000,535445310,18500,18550,18550,18490,536
20241118,102900,525534400,18540,18550,18550,18540,2
20241118,102800,525497310,18500,18500,18500,18500,0
20241118,102700,525497310,18500,18500,18500,18500,0
20241118,102600,525497310,18500,18500,18500,18500,0
20241118,102500,525497310,18500,18500,18500,18500,0
20241118,102400,525497310,18500,18500,18500,18500,1
20241118,102300,525478810,18490,18540,18540,18490,857
20241118,102200,509632830,18600,18600,18600,18600,0
20241118,102100,509632830,18600,18600,18600,18600,0
20241118,102000,509632830,18600,18600,18600,18600,1
20241118,101900,509614230,18490,18490,18490,18490,40
20241118,101800,508874630,18490,18510,18510,18490,944
20241118,101700,491418380,18660,18660,18660,18660,0
20241118,101600,491418380,18660,18650,18660,18650,3
20241118,101500,491362420,18660,18660,18660,18660,0
20241118,101400,491362420,18660,18660,18660,18660,0
20241118,101300,491362420,18660,18540,18660,18490,980
20241118,101200,473235000,18660,18590,18660,18590,3
20241118,101100,473179160,18590,18590,18590,18590,1
20241118,101000,473160570,18590,18650,18650,18590,514
20241118,100900,463600150,18630,18620,18630,18620,640
20241118,100800,451678240,18620,18620,18620,18620,2
20241118,100700,451641000,18620,18620,18620,18620,109
20241118,100600,449611420,18600,18570,18600,18570,464
20241118,100500,440986470,18570,18560,18570,18560,125
20241118,100400,438665250,18560,18560,18560,18560,11
20241118,100300,438461090,18510,18460,18510,18460,29
20241118,100200,437924400,18440,18490,18490,18440,501
20241118,100100,428685730,18450,18550,18550,18450,204
20241118,100000,424921590,18510,18510,18560,18500,212
20241118,095900,420998460,18560,18560,18560,18560,0
20241118,095800,420998460,18560,18560,18560,18560,1
20241118,095700,420979900,18500,18500,18500,18500,0
20241118,095600,420979900,18500,18500,18500,18500,0
20241118,095500,420979900,18500,18450,18500,18450,445
20241118,095400,412748000,18470,18470,18470,18470,9
20241118,095300,412581770,18470,18430,18480,18430,34
20241118,095200,411953910,18410,18410,18410,18410,1
20241118,095100,411935500,18430,18450,18450,18420,434
20241118,095000,403939100,18430,18430,18450,18430,5
20241118,094900,403846920,18430,18420,18430,18380,679
20241118,094800,391353020,18450,18450,18450,18450,11
20241118,094700,391150070,18450,18430,18450,18430,4
20241118,094600,391076310,18440,18440,18440,18440,12
20241118,094500,390855030,18380,18370,18380,18370,2
20241118,094400,390818280,18380,18360,18380,18360,7
20241118,094300,390689720,18340,18360,18360,18310,615
20241118,094200,379421760,18300,18310,18310,18300,300
20241118,094100,373931580,18300,18350,18350,18300,1529
20241118,094000,345947480,18380,18380,18380,18380,0
20241118,093900,345947480,18380,18380,18380,18380,0
20241118,093800,345947480,18380,18380,18380,18380,15
20241118,093700,345671780,18330,18330,18330,18330,1
20241118,093600,345653450,18310,18310,18330,18290,173
20241118,093500,342487980,18330,18330,18330,18330,10
20241118,093400,342304680,18330,18330,18330,18330,1
20241118,093300,342286350,18330,18290,18330,18280,156
20241118,093200,339434270,18330,18300,18330,18260,59
20241118,093100,338355170,18300,18330,18330,18280,731
20241118,093000,324985000,18430,18350,18430,18350,2
20241118,092900,324948220,18310,18340,18340,18310,1428
20241118,092800,298798950,18340,18340,18340,18340,0
20241118,092700,298798950,18340,18360,18360,18340,100
20241118,092600,296964530,18340,18350,18350,18340,762
20241118,092500,282988290,18350,18350,18350,18350,384
20241118,092400,275941890,18490,18490,18490,18490,0
20241118,092300,275941890,18490,18490,18490,18490,0
20241118,092200,275941890,18490,18490,18490,18490,1
20241118,092100,275923400,18500,18500,18500,18500,0
20241118,092000,275923400,18500,18500,18500,18500,50
20241118,091900,274998400,18500,18500,18500,18500,0
20241118,091800,274998400,18500,18500,18500,18500,53
20241118,091700,274017900,18400,18400,18400,18400,417
20241118,091600,266345100,18340,18300,18340,18300,310
20241118,091500,260660780,18260,18300,18340,18260,688
20241118,091400,248070660,18290,18290,18290,18290,97
20241118,091300,246296530,18290,18290,18290,18290,0
20241118,091200,246296530,18290,18290,18290,18290,23
20241118,091100,245875860,18240,18180,18240,18110,3647
20241118,091000,179630860,18180,18250,18310,18180,2719
20241118,090900,130171940,18290,18270,18290,18270,2
20241118,090800,130135380,18270,18270,18270,18220,692
20241118,090700,117508780,18280,18280,18280,18280,31
20241118,090600,116942100,18270,18260,18270,18260,99
20241118,090500,115133550,18260,18160,18260,18160,1120
20241118,090400,94752450,18160,18200,18340,18160,1099
20241118,090300,74742730,18110,18380,18380,18100,658
20241118,090200,62756280,18400,18630,18630,18400,1202
20241118,090100,40636880,18410,18460,18460,18410,138
20241118,090000,38093980,18650,18480,18660,18480,2061
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 185100 1137861830 18250 18250 18250 18250 643
3 20241118 185000 1137861830 18250 18250 18250 18250 0
4 20241118 184900 1137861830 18250 18250 18250 18250 0
5 20241118 184800 1137861830 18250 18250 18250 18250 0
6 20241118 184700 1137861830 18250 18250 18250 18250 0
7 20241118 184600 1137861830 18250 18250 18250 18250 0
8 20241118 184500 1137861830 18250 18250 18250 18250 0
9 20241118 184400 1137861830 18250 18250 18250 18250 0
10 20241118 184300 1137861830 18250 18250 18250 18250 0
11 20241118 184200 1137861830 18250 18250 18250 18250 0
12 20241118 184100 1137861830 18250 18250 18250 18250 0
13 20241118 184000 1137861830 18250 18250 18250 18250 0
14 20241118 183900 1137861830 18250 18250 18250 18250 0
15 20241118 183800 1137861830 18250 18250 18250 18250 0
16 20241118 183700 1137861830 18250 18250 18250 18250 0
17 20241118 183600 1137861830 18250 18250 18250 18250 0
18 20241118 183500 1137861830 18250 18250 18250 18250 0
19 20241118 183400 1137861830 18250 18250 18250 18250 0
20 20241118 183300 1137861830 18250 18250 18250 18250 0
21 20241118 183200 1137861830 18250 18250 18250 18250 0
22 20241118 183100 1137861830 18250 18250 18250 18250 0
23 20241118 183000 1137861830 18250 18250 18250 18250 0
24 20241118 182900 1137861830 18250 18250 18250 18250 0
25 20241118 182800 1137861830 18250 18250 18250 18250 0
26 20241118 182700 1137861830 18250 18250 18250 18250 0
27 20241118 182600 1137861830 18250 18250 18250 18250 0
28 20241118 182500 1137861830 18250 18250 18250 18250 0
29 20241118 182400 1137861830 18250 18250 18250 18250 0
30 20241118 182300 1137861830 18250 18250 18250 18250 0
31 20241118 182200 1137861830 18250 18250 18250 18250 0
32 20241118 182100 1137861830 18250 18250 18250 18250 643
33 20241118 182000 1137861830 18250 18250 18250 18250 0
34 20241118 181900 1137861830 18250 18250 18250 18250 0
35 20241118 181800 1137861830 18250 18250 18250 18250 0
36 20241118 181700 1137861830 18250 18250 18250 18250 0
37 20241118 181600 1137861830 18250 18250 18250 18250 0
38 20241118 181500 1137861830 18250 18250 18250 18250 0
39 20241118 181400 1137861830 18250 18250 18250 18250 0
40 20241118 181300 1137861830 18250 18250 18250 18250 0
41 20241118 181200 1137861830 18250 18250 18250 18250 0
42 20241118 181100 1137861830 18250 18250 18250 18250 0
43 20241118 181000 1137861830 18250 18250 18250 18250 0
44 20241118 180900 1137861830 18250 18250 18250 18250 0
45 20241118 180800 1137861830 18250 18250 18250 18250 0
46 20241118 180700 1137861830 18250 18250 18250 18250 0
47 20241118 180600 1137861830 18250 18250 18250 18250 0
48 20241118 180500 1137861830 18250 18250 18250 18250 0
49 20241118 180400 1137861830 18250 18250 18250 18250 0
50 20241118 180300 1137861830 18250 18250 18250 18250 0
51 20241118 180200 1137861830 18250 18250 18250 18250 0
52 20241118 180100 1137861830 18250 18250 18250 18250 0
53 20241118 180000 1137861830 18250 18250 18250 18250 0
54 20241118 175900 1137861830 18250 18250 18250 18250 0
55 20241118 175800 1137861830 18250 18250 18250 18250 0
56 20241118 175700 1137861830 18250 18250 18250 18250 0
57 20241118 175600 1137861830 18250 18250 18250 18250 0
58 20241118 175500 1137861830 18250 18250 18250 18250 0
59 20241118 175400 1137861830 18250 18250 18250 18250 0
60 20241118 175300 1137861830 18250 18250 18250 18250 0
61 20241118 175200 1137861830 18250 18250 18250 18250 0
62 20241118 175100 1137861830 18250 18250 18250 18250 643
63 20241118 175000 1137861830 18250 18250 18250 18250 0
64 20241118 174900 1137861830 18250 18250 18250 18250 0
65 20241118 174800 1137861830 18250 18250 18250 18250 0
66 20241118 174700 1137861830 18250 18250 18250 18250 0
67 20241118 174600 1137861830 18250 18250 18250 18250 0
68 20241118 174500 1137861830 18250 18250 18250 18250 0
69 20241118 174400 1137861830 18250 18250 18250 18250 0
70 20241118 174300 1137861830 18250 18250 18250 18250 0
71 20241118 174200 1137861830 18250 18250 18250 18250 0
72 20241118 174100 1137861830 18250 18250 18250 18250 0
73 20241118 174000 1137861830 18250 18250 18250 18250 0
74 20241118 173900 1137861830 18250 18250 18250 18250 0
75 20241118 173800 1137861830 18250 18250 18250 18250 0
76 20241118 173700 1137861830 18250 18250 18250 18250 0
77 20241118 173600 1137861830 18250 18250 18250 18250 0
78 20241118 173500 1137861830 18250 18250 18250 18250 0
79 20241118 173400 1137861830 18250 18250 18250 18250 0
80 20241118 173300 1137861830 18250 18250 18250 18250 0
81 20241118 173200 1137861830 18250 18250 18250 18250 0
82 20241118 173100 1137861830 18250 18250 18250 18250 0
83 20241118 173000 1137861830 18250 18250 18250 18250 0
84 20241118 172900 1137861830 18250 18250 18250 18250 0
85 20241118 172800 1137861830 18250 18250 18250 18250 0
86 20241118 172700 1137861830 18250 18250 18250 18250 0
87 20241118 172600 1137861830 18250 18250 18250 18250 0
88 20241118 172500 1137861830 18250 18250 18250 18250 0
89 20241118 172400 1137861830 18250 18250 18250 18250 0
90 20241118 172300 1137861830 18250 18250 18250 18250 0
91 20241118 172200 1137861830 18250 18250 18250 18250 0
92 20241118 172100 1137861830 18250 18250 18250 18250 643
93 20241118 172000 1137861830 18250 18250 18250 18250 0
94 20241118 171900 1137861830 18250 18250 18250 18250 0
95 20241118 171800 1137861830 18250 18250 18250 18250 0
96 20241118 171700 1137861830 18250 18250 18250 18250 0
97 20241118 171600 1137861830 18250 18250 18250 18250 0
98 20241118 171500 1137861830 18250 18250 18250 18250 0
99 20241118 171400 1137861830 18250 18250 18250 18250 0
100 20241118 171300 1137861830 18250 18250 18250 18250 0
101 20241118 171200 1137861830 18250 18250 18250 18250 0
102 20241118 171100 1137861830 18250 18250 18250 18250 0
103 20241118 171000 1137861830 18250 18250 18250 18250 0
104 20241118 170900 1137861830 18250 18250 18250 18250 0
105 20241118 170800 1137861830 18250 18250 18250 18250 0
106 20241118 170700 1137861830 18250 18250 18250 18250 0
107 20241118 170600 1137861830 18250 18250 18250 18250 0
108 20241118 170500 1137861830 18250 18250 18250 18250 0
109 20241118 170400 1137861830 18250 18250 18250 18250 0
110 20241118 170300 1137861830 18250 18250 18250 18250 0
111 20241118 170200 1137861830 18250 18250 18250 18250 0
112 20241118 170100 1137861830 18250 18250 18250 18250 0
113 20241118 170000 1137861830 18250 18250 18250 18250 0
114 20241118 165900 1137861830 18250 18250 18250 18250 0
115 20241118 165800 1137861830 18250 18250 18250 18250 0
116 20241118 165700 1137861830 18250 18250 18250 18250 0
117 20241118 165600 1137861830 18250 18250 18250 18250 0
118 20241118 165500 1137861830 18250 18250 18250 18250 0
119 20241118 165400 1137861830 18250 18250 18250 18250 0
120 20241118 165300 1137861830 18250 18250 18250 18250 0
121 20241118 165200 1137861830 18250 18250 18250 18250 0
122 20241118 165100 1137861830 18250 18250 18250 18250 643
123 20241118 165000 1137861830 18250 18250 18250 18250 0
124 20241118 164900 1137861830 18250 18250 18250 18250 0
125 20241118 164800 1137861830 18250 18250 18250 18250 0
126 20241118 164700 1137861830 18250 18250 18250 18250 0
127 20241118 164600 1137861830 18250 18250 18250 18250 0
128 20241118 164500 1137861830 18250 18250 18250 18250 0
129 20241118 164400 1137861830 18250 18250 18250 18250 0
130 20241118 164300 1137861830 18250 18250 18250 18250 0
131 20241118 164200 1137861830 18250 18250 18250 18250 0
132 20241118 164100 1137861830 18250 18250 18250 18250 0
133 20241118 164000 1137861830 18250 18250 18250 18250 0
134 20241118 163900 1137861830 18250 18250 18250 18250 0
135 20241118 163800 1137861830 18250 18250 18250 18250 0
136 20241118 163700 1137861830 18250 18250 18250 18250 0
137 20241118 163600 1137861830 18250 18250 18250 18250 0
138 20241118 163500 1137861830 18250 18250 18250 18250 0
139 20241118 163400 1137861830 18250 18250 18250 18250 0
140 20241118 163300 1137861830 18250 18250 18250 18250 0
141 20241118 163200 1137861830 18250 18250 18250 18250 0
142 20241118 163100 1137861830 18250 18250 18250 18250 0
143 20241118 163000 1137861830 18250 18250 18250 18250 0
144 20241118 162900 1137861830 18250 18250 18250 18250 0
145 20241118 162800 1137861830 18250 18250 18250 18250 0
146 20241118 162700 1137861830 18250 18250 18250 18250 0
147 20241118 162600 1137861830 18250 18250 18250 18250 0
148 20241118 162500 1137861830 18250 18250 18250 18250 0
149 20241118 162400 1137861830 18250 18250 18250 18250 0
150 20241118 162300 1137861830 18250 18250 18250 18250 0
151 20241118 162200 1137861830 18250 18250 18250 18250 0
152 20241118 162100 1137861830 18250 18250 18250 18250 643
153 20241118 162000 1137861830 18250 18250 18250 18250 0
154 20241118 161900 1137861830 18250 18250 18250 18250 0
155 20241118 161800 1137861830 18250 18250 18250 18250 0
156 20241118 161700 1137861830 18250 18250 18250 18250 0
157 20241118 161600 1137861830 18250 18250 18250 18250 0
158 20241118 161500 1137861830 18250 18250 18250 18250 0
159 20241118 161400 1137861830 18250 18250 18250 18250 0
160 20241118 161300 1137861830 18250 18250 18250 18250 0
161 20241118 161200 1137861830 18250 18250 18250 18250 0
162 20241118 161100 1137861830 18250 18250 18250 18250 0
163 20241118 161000 1137861830 18250 18250 18250 18250 0
164 20241118 160900 1137861830 18250 18250 18250 18250 0
165 20241118 160800 1137861830 18250 18250 18250 18250 0
166 20241118 160700 1137861830 18250 18250 18250 18250 0
167 20241118 160600 1137861830 18250 18250 18250 18250 0
168 20241118 160500 1137861830 18250 18250 18250 18250 0
169 20241118 160400 1137861830 18250 18250 18250 18250 0
170 20241118 160300 1137861830 18250 18250 18250 18250 0
171 20241118 160200 1137861830 18250 18250 18250 18250 0
172 20241118 160100 1137861830 18250 18250 18250 18250 0
173 20241118 160000 1137861830 18250 18250 18250 18250 0
174 20241118 155900 1137861830 18250 18250 18250 18250 0
175 20241118 155800 1137861830 18250 18250 18250 18250 0
176 20241118 155700 1137861830 18250 18250 18250 18250 0
177 20241118 155600 1137861830 18250 18250 18250 18250 0
178 20241118 155500 1137861830 18250 18250 18250 18250 0
179 20241118 155400 1137861830 18250 18250 18250 18250 0
180 20241118 155300 1137861830 18250 18250 18250 18250 0
181 20241118 155200 1137861830 18250 18250 18250 18250 0
182 20241118 155100 1137861830 18250 18250 18250 18250 643
183 20241118 155000 1137861830 18250 18250 18250 18250 0
184 20241118 154900 1137861830 18250 18250 18250 18250 0
185 20241118 154800 1137861830 18250 18250 18250 18250 0
186 20241118 154700 1137861830 18250 18250 18250 18250 0
187 20241118 154600 1137861830 18250 18250 18250 18250 0
188 20241118 154500 1137861830 18250 18250 18250 18250 0
189 20241118 154400 1137861830 18250 18250 18250 18250 0
190 20241118 154300 1137861830 18250 18250 18250 18250 0
191 20241118 154200 1137861830 18250 18250 18250 18250 0
192 20241118 154100 1137861830 18250 18250 18250 18250 0
193 20241118 154000 1137861830 18250 18250 18250 18250 0
194 20241118 153900 1137861830 18250 18250 18250 18250 0
195 20241118 153800 1137861830 18250 18250 18250 18250 0
196 20241118 153700 1137861830 18250 18250 18250 18250 0
197 20241118 153600 1137861830 18250 18250 18250 18250 0
198 20241118 153500 1137861830 18250 18250 18250 18250 0
199 20241118 153400 1137861830 18250 18250 18250 18250 0
200 20241118 153300 1137861830 18250 18250 18250 18250 0
201 20241118 153200 1137861830 18250 18250 18250 18250 0
202 20241118 153100 1137861830 18250 18250 18250 18250 0
203 20241118 153000 1137861830 18250 18250 18250 18250 643
204 20241118 152900 1126127080 18250 18250 18250 18250 0
205 20241118 152800 1126127080 18250 18250 18250 18250 0
206 20241118 152700 1126127080 18250 18250 18250 18250 0
207 20241118 152600 1126127080 18250 18250 18250 18250 0
208 20241118 152500 1126127080 18250 18250 18250 18250 0
209 20241118 152400 1126127080 18250 18250 18250 18250 0
210 20241118 152300 1126127080 18250 18250 18250 18250 0
211 20241118 152200 1126127080 18250 18250 18250 18250 0
212 20241118 152100 1126127080 18250 18250 18250 18250 0
213 20241118 152000 1126127080 18250 18250 18250 18250 0
214 20241118 151900 1126127080 18250 18250 18250 18250 0
215 20241118 151800 1126127080 18250 18250 18250 18250 0
216 20241118 151700 1126127080 18250 18250 18250 18250 0
217 20241118 151600 1126127080 18250 18240 18250 18240 2
218 20241118 151500 1126090590 18240 18240 18240 18240 29
219 20241118 151400 1125561630 18240 18240 18240 18240 1
220 20241118 151300 1125543390 18200 18190 18200 18190 343
221 20241118 151200 1119302530 18180 18180 18180 18180 0
222 20241118 151100 1119302530 18180 18200 18200 18150 564
223 20241118 151000 1109057860 18230 18220 18230 18180 26
224 20241118 150900 1108584180 18240 18240 18240 18240 0
225 20241118 150800 1108584180 18240 18240 18240 18240 0
226 20241118 150700 1108584180 18240 18230 18240 18230 2
227 20241118 150600 1108547710 18170 18170 18170 18170 0
228 20241118 150500 1108547710 18170 18170 18170 18170 0
229 20241118 150400 1108547710 18170 18170 18170 18170 1
230 20241118 150300 1108529540 18170 18180 18180 18170 60
231 20241118 150200 1107438890 18180 18180 18180 18180 0
232 20241118 150100 1107438890 18180 18190 18190 18180 2
233 20241118 150000 1107402520 18230 18230 18230 18230 2
234 20241118 145900 1107366060 18200 18200 18200 18200 150
235 20241118 145800 1104636060 18180 18180 18180 18180 30
236 20241118 145700 1104090660 18170 18200 18200 18170 756
237 20241118 145600 1090345800 18190 18190 18190 18190 35
238 20241118 145500 1089709150 18200 18190 18200 18190 41
239 20241118 145400 1088962960 18140 18140 18140 18140 2
240 20241118 145300 1088926680 18140 18150 18190 18140 574
241 20241118 145200 1078513270 18150 18170 18170 18150 468
242 20241118 145100 1070018450 18160 18160 18160 18160 0
243 20241118 145000 1070018450 18160 18160 18160 18160 5
244 20241118 144900 1069927650 18160 18180 18180 18160 226
245 20241118 144800 1065821920 18180 18190 18190 18180 180
246 20241118 144700 1062549500 18200 18200 18200 18200 7
247 20241118 144600 1062422100 18190 18200 18200 18190 289
248 20241118 144500 1057164020 18200 18200 18200 18200 237
249 20241118 144400 1052850620 18200 18200 18200 18200 982
250 20241118 144300 1034978220 18250 18230 18250 18200 221
251 20241118 144200 1030955350 18230 18230 18230 18230 131
252 20241118 144100 1028567220 18190 18190 18190 18190 33
253 20241118 144000 1027966950 18200 18180 18240 18180 151
254 20241118 143900 1025217650 18180 18190 18300 18180 491
255 20241118 143800 1016288150 18190 18190 18190 18190 0
256 20241118 143700 1016288150 18190 18190 18190 18190 1
257 20241118 143600 1016269960 18200 18200 18200 18200 0
258 20241118 143500 1016269960 18200 18240 18240 18200 833
259 20241118 143400 1001101960 18210 18240 18240 18210 400
260 20241118 143300 993814430 18240 18240 18240 18240 18
261 20241118 143200 993486110 18200 18200 18200 18200 0
262 20241118 143100 993486110 18200 18240 18240 18200 200
263 20241118 143000 989841210 18240 18240 18240 18240 2
264 20241118 142900 989804730 18190 18190 18190 18190 0
265 20241118 142800 989804730 18190 18190 18190 18190 0
266 20241118 142700 989804730 18190 18190 18190 18190 0
267 20241118 142600 989804730 18190 18190 18190 18190 75
268 20241118 142500 988440480 18200 18200 18200 18200 0
269 20241118 142400 988440480 18200 18200 18200 18200 0
270 20241118 142300 988440480 18200 18200 18200 18200 0
271 20241118 142200 988440480 18200 18240 18240 18200 60
272 20241118 142100 987348380 18200 18220 18220 18200 300
273 20241118 142000 981886540 18220 18220 18220 18220 0
274 20241118 141900 981886540 18220 18260 18260 18220 300
275 20241118 141800 976418360 18260 18270 18270 18260 53
276 20241118 141700 975450100 18310 18310 18310 18310 0
277 20241118 141600 975450100 18310 18310 18310 18310 0
278 20241118 141500 975450100 18310 18310 18310 18310 0
279 20241118 141400 975450100 18310 18310 18310 18310 0
280 20241118 141300 975450100 18310 18310 18310 18310 1
281 20241118 141200 975431790 18300 18310 18310 18300 503
282 20241118 141100 966226860 18280 18280 18280 18280 33
283 20241118 141000 965623620 18280 18300 18300 18280 167
284 20241118 140900 962570080 18310 18310 18310 18310 0
285 20241118 140800 962570080 18310 18310 18310 18310 0
286 20241118 140700 962570080 18310 18310 18310 18310 192
287 20241118 140600 959054560 18330 18330 18330 18330 0
288 20241118 140500 959054560 18330 18330 18330 18330 0
289 20241118 140400 959054560 18330 18330 18330 18330 0
290 20241118 140300 959054560 18330 18330 18330 18330 108
291 20241118 140200 957074920 18330 18330 18330 18330 60
292 20241118 140100 955975120 18330 18330 18330 18330 10
293 20241118 140000 955791820 18330 18330 18330 18330 0
294 20241118 135900 955791820 18330 18330 18330 18330 0
295 20241118 135800 955791820 18330 18330 18330 18330 0
296 20241118 135700 955791820 18330 18330 18330 18330 0
297 20241118 135600 955791820 18330 18330 18330 18330 1
298 20241118 135500 955773490 18280 18280 18280 18280 0
299 20241118 135400 955773490 18280 18280 18280 18280 0
300 20241118 135300 955773490 18280 18280 18280 18280 0
301 20241118 135200 955773490 18280 18280 18280 18280 0
302 20241118 135100 955773490 18280 18280 18280 18280 0
303 20241118 135000 955773490 18280 18280 18280 18280 8
304 20241118 134900 955627250 18350 18350 18350 18350 0
305 20241118 134800 955627250 18350 18320 18350 18320 50
306 20241118 134700 954710020 18300 18300 18300 18300 0
307 20241118 134600 954710020 18300 18250 18300 18250 378
308 20241118 134500 947803020 18240 18230 18240 18230 109
309 20241118 134400 945815530 18230 18230 18230 18230 1
310 20241118 134300 945797300 18230 18230 18230 18230 0
311 20241118 134200 945797300 18230 18230 18230 18230 0
312 20241118 134100 945797300 18230 18230 18230 18230 0
313 20241118 134000 945797300 18230 18230 18230 18230 0
314 20241118 133900 945797300 18230 18230 18230 18230 0
315 20241118 133800 945797300 18230 18230 18230 18230 0
316 20241118 133700 945797300 18230 18230 18230 18230 0
317 20241118 133600 945797300 18230 18230 18230 18230 0
318 20241118 133500 945797300 18230 18230 18230 18230 0
319 20241118 133400 945797300 18230 18230 18230 18230 0
320 20241118 133300 945797300 18230 18230 18230 18230 1
321 20241118 133200 945779070 18130 18130 18130 18130 0
322 20241118 133100 945779070 18130 18130 18130 18130 0
323 20241118 133000 945779070 18130 18130 18130 18130 0
324 20241118 132900 945779070 18130 18130 18130 18130 0
325 20241118 132800 945779070 18130 18130 18130 18130 0
326 20241118 132700 945779070 18130 18130 18130 18130 0
327 20241118 132600 945779070 18130 18130 18130 18130 0
328 20241118 132500 945779070 18130 18130 18130 18130 0
329 20241118 132400 945779070 18130 18130 18130 18130 0
330 20241118 132300 945779070 18130 18130 18130 18130 0
331 20241118 132200 945779070 18130 18130 18130 18130 0
332 20241118 132100 945779070 18130 18130 18130 18130 0
333 20241118 132000 945779070 18130 18130 18130 18130 0
334 20241118 131900 945779070 18130 18140 18140 18130 300
335 20241118 131800 940337990 18140 18140 18140 18140 0
336 20241118 131700 940337990 18140 18140 18140 18140 0
337 20241118 131600 940337990 18140 18140 18140 18140 9
338 20241118 131500 940174730 18230 18230 18230 18230 0
339 20241118 131400 940174730 18230 18230 18230 18230 1
340 20241118 131300 940156500 18100 18100 18100 18100 0
341 20241118 131200 940156500 18100 18210 18230 18100 254
342 20241118 131100 935552320 18210 18130 18210 18080 1126
343 20241118 131000 915165810 18100 18150 18150 18100 1000
344 20241118 130900 897050760 18250 18250 18250 18250 51
345 20241118 130800 896120010 18090 18090 18090 18090 0
346 20241118 130700 896120010 18090 18180 18180 18090 1000
347 20241118 130600 878004320 18220 18220 18220 18220 84
348 20241118 130500 876473840 18130 18130 18130 18100 610
349 20241118 130400 865430150 18100 18220 18220 18100 1537
350 20241118 130300 837586660 18220 18160 18220 18100 2905
351 20241118 130200 784943630 18150 18230 18230 18150 2301
352 20241118 130100 743107910 18240 18280 18280 18240 463
353 20241118 130000 734651880 18340 18340 18340 18340 0
354 20241118 125900 734651880 18340 18340 18340 18340 0
355 20241118 125800 734651880 18340 18340 18340 18340 1
356 20241118 125700 734633540 18290 18290 18290 18290 0
357 20241118 125600 734633540 18290 18290 18290 18290 0
358 20241118 125500 734633540 18290 18210 18290 18210 4
359 20241118 125400 734560500 18340 18340 18340 18340 5
360 20241118 125300 734468800 18200 18260 18260 18200 500
361 20241118 125200 725358540 18250 18250 18250 18250 0
362 20241118 125100 725358540 18250 18340 18340 18250 500
363 20241118 125000 716227140 18260 18370 18370 18260 500
364 20241118 124900 707087520 18400 18400 18400 18400 0
365 20241118 124800 707087520 18400 18390 18400 18390 4
366 20241118 124700 707013930 18300 18300 18300 18300 0
367 20241118 124600 707013930 18300 18300 18300 18300 0
368 20241118 124500 707013930 18300 18330 18330 18300 900
369 20241118 124400 690535130 18330 18390 18390 18330 351
370 20241118 124300 684090330 18340 18340 18340 18340 196
371 20241118 124200 680495690 18330 18330 18330 18330 0
372 20241118 124100 680495690 18330 18330 18330 18330 0
373 20241118 124000 680495690 18330 18330 18330 18330 0
374 20241118 123900 680495690 18330 18360 18360 18330 4
375 20241118 123800 680422310 18320 18370 18370 18320 235
376 20241118 123700 676112290 18400 18400 18400 18400 0
377 20241118 123600 676112290 18400 18400 18400 18400 0
378 20241118 123500 676112290 18400 18400 18400 18400 0
379 20241118 123400 676112290 18400 18400 18400 18400 0
380 20241118 123300 676112290 18400 18400 18400 18400 2
381 20241118 123200 676075490 18350 18350 18350 18350 0
382 20241118 123100 676075490 18350 18350 18350 18350 42
383 20241118 123000 675304790 18400 18400 18400 18400 0
384 20241118 122900 675304790 18400 18400 18400 18400 27
385 20241118 122800 674807990 18400 18400 18400 18400 1
386 20241118 122700 674789590 18340 18340 18340 18340 0
387 20241118 122600 674789590 18340 18350 18350 18340 32
388 20241118 122500 674202410 18340 18340 18340 18340 34
389 20241118 122400 673578850 18350 18350 18350 18350 30
390 20241118 122300 673028350 18350 18360 18360 18350 62
391 20241118 122200 671890260 18360 18380 18390 18360 262
392 20241118 122100 667075080 18390 18410 18410 18390 201
393 20241118 122000 663377420 18410 18410 18410 18410 0
394 20241118 121900 663377420 18410 18430 18430 18410 914
395 20241118 121800 646542710 18430 18430 18430 18430 0
396 20241118 121700 646542710 18430 18430 18430 18430 132
397 20241118 121600 644109950 18440 18440 18440 18440 0
398 20241118 121500 644109950 18440 18440 18440 18440 0
399 20241118 121400 644109950 18440 18440 18440 18440 0
400 20241118 121300 644109950 18440 18440 18440 18440 54
401 20241118 121200 643114190 18430 18430 18430 18430 0
402 20241118 121100 643114190 18430 18430 18430 18430 0
403 20241118 121000 643114190 18430 18430 18430 18430 33
404 20241118 120900 642506000 18420 18420 18420 18420 0
405 20241118 120800 642506000 18420 18420 18420 18420 0
406 20241118 120700 642506000 18420 18420 18420 18420 0
407 20241118 120600 642506000 18420 18480 18480 18420 430
408 20241118 120500 634571650 18470 18470 18470 18470 0
409 20241118 120400 634571650 18470 18470 18470 18470 0
410 20241118 120300 634571650 18470 18500 18500 18470 36
411 20241118 120200 633906270 18500 18500 18500 18500 0
412 20241118 120100 633906270 18500 18500 18500 18500 0
413 20241118 120000 633906270 18500 18510 18510 18500 2
414 20241118 115900 633869260 18500 18500 18500 18500 0
415 20241118 115800 633869260 18500 18500 18500 18500 0
416 20241118 115700 633869260 18500 18500 18500 18500 0
417 20241118 115600 633869260 18500 18510 18510 18500 10
418 20241118 115500 633684250 18500 18500 18500 18500 1
419 20241118 115400 633665750 18530 18530 18530 18530 0
420 20241118 115300 633665750 18530 18530 18530 18530 0
421 20241118 115200 633665750 18530 18530 18530 18530 100
422 20241118 115100 631812750 18530 18530 18530 18530 6
423 20241118 115000 631701570 18500 18500 18500 18500 9
424 20241118 114900 631535070 18490 18490 18490 18490 0
425 20241118 114800 631535070 18490 18490 18490 18490 0
426 20241118 114700 631535070 18490 18490 18490 18490 0
427 20241118 114600 631535070 18490 18490 18490 18490 0
428 20241118 114500 631535070 18490 18490 18490 18490 68
429 20241118 114400 630277750 18530 18530 18530 18530 0
430 20241118 114300 630277750 18530 18530 18530 18530 150
431 20241118 114200 627498250 18530 18530 18530 18530 100
432 20241118 114100 625645250 18520 18520 18520 18520 150
433 20241118 114000 622867250 18520 18520 18520 18520 0
434 20241118 113900 622867250 18520 18520 18520 18520 0
435 20241118 113800 622867250 18520 18520 18520 18520 1
436 20241118 113700 622848730 18480 18490 18490 18480 202
437 20241118 113600 619115760 18520 18520 18520 18520 0
438 20241118 113500 619115760 18520 18520 18520 18520 0
439 20241118 113400 619115760 18520 18520 18520 18520 0
440 20241118 113300 619115760 18520 18520 18520 18520 0
441 20241118 113200 619115760 18520 18520 18520 18520 22
442 20241118 113100 618708320 18520 18520 18520 18520 0
443 20241118 113000 618708320 18520 18520 18520 18520 1
444 20241118 112900 618689800 18460 18460 18460 18460 0
445 20241118 112800 618689800 18460 18460 18460 18460 0
446 20241118 112700 618689800 18460 18460 18460 18460 328
447 20241118 112600 612634920 18460 18470 18470 18460 51
448 20241118 112500 611692960 18490 18490 18490 18490 50
449 20241118 112400 610768460 18480 18480 18480 18480 0
450 20241118 112300 610768460 18480 18480 18480 18480 0
451 20241118 112200 610768460 18480 18480 18480 18480 55
452 20241118 112100 609752060 18430 18430 18430 18430 0
453 20241118 112000 609752060 18430 18430 18430 18430 0
454 20241118 111900 609752060 18430 18430 18430 18430 0
455 20241118 111800 609752060 18430 18430 18430 18430 0
456 20241118 111700 609752060 18430 18430 18430 18430 0
457 20241118 111600 609752060 18430 18430 18430 18430 0
458 20241118 111500 609752060 18430 18430 18430 18430 0
459 20241118 111400 609752060 18430 18430 18430 18430 0
460 20241118 111300 609752060 18430 18430 18430 18430 0
461 20241118 111200 609752060 18430 18530 18530 18430 2
462 20241118 111100 609715100 18440 18440 18440 18440 0
463 20241118 111000 609715100 18440 18420 18450 18420 17
464 20241118 110900 609401910 18420 18440 18440 18420 450
465 20241118 110800 601112450 18450 18490 18490 18450 6
466 20241118 110700 601001610 18530 18530 18530 18530 0
467 20241118 110600 601001610 18530 18530 18530 18530 1
468 20241118 110500 600983080 18470 18470 18470 18470 0
469 20241118 110400 600983080 18470 18470 18470 18470 0
470 20241118 110300 600983080 18470 18470 18470 18470 0
471 20241118 110200 600983080 18470 18490 18490 18430 1325
472 20241118 110100 576556430 18450 18530 18530 18450 522
473 20241118 110000 566911490 18530 18530 18530 18530 9
474 20241118 105900 566744720 18530 18530 18530 18530 2
475 20241118 105800 566707660 18510 18500 18510 18500 11
476 20241118 105700 566504070 18510 18510 18510 18510 0
477 20241118 105600 566504070 18510 18510 18510 18510 0
478 20241118 105500 566504070 18510 18510 18510 18510 1
479 20241118 105400 566485560 18520 18520 18520 18520 0
480 20241118 105300 566485560 18520 18520 18520 18520 1
481 20241118 105200 566467040 18490 18490 18490 18490 0
482 20241118 105100 566467040 18490 18490 18490 18490 20
483 20241118 105000 566097240 18490 18490 18490 18490 0
484 20241118 104900 566097240 18490 18510 18510 18490 208
485 20241118 104800 562249000 18490 18490 18490 18490 0
486 20241118 104700 562249000 18490 18490 18490 18490 0
487 20241118 104600 562249000 18490 18490 18490 18490 0
488 20241118 104500 562249000 18490 18490 18490 18490 0
489 20241118 104400 562249000 18490 18490 18490 18490 60
490 20241118 104300 561139600 18490 18500 18500 18480 58
491 20241118 104200 560066850 18500 18500 18500 18500 0
492 20241118 104100 560066850 18500 18520 18590 18490 108
493 20241118 104000 558067240 18570 18570 18570 18570 2
494 20241118 103900 558030100 18510 18510 18510 18510 0
495 20241118 103800 558030100 18510 18510 18510 18510 0
496 20241118 103700 558030100 18510 18510 18510 18510 120
497 20241118 103600 555808900 18470 18520 18520 18470 692
498 20241118 103500 543008340 18510 18530 18530 18510 89
499 20241118 103400 541359850 18530 18550 18550 18520 218
500 20241118 103300 537318800 18550 18540 18550 18540 100
501 20241118 103200 535463860 18550 18550 18550 18550 1
502 20241118 103100 535445310 18500 18500 18500 18500 0
503 20241118 103000 535445310 18500 18550 18550 18490 536
504 20241118 102900 525534400 18540 18550 18550 18540 2
505 20241118 102800 525497310 18500 18500 18500 18500 0
506 20241118 102700 525497310 18500 18500 18500 18500 0
507 20241118 102600 525497310 18500 18500 18500 18500 0
508 20241118 102500 525497310 18500 18500 18500 18500 0
509 20241118 102400 525497310 18500 18500 18500 18500 1
510 20241118 102300 525478810 18490 18540 18540 18490 857
511 20241118 102200 509632830 18600 18600 18600 18600 0
512 20241118 102100 509632830 18600 18600 18600 18600 0
513 20241118 102000 509632830 18600 18600 18600 18600 1
514 20241118 101900 509614230 18490 18490 18490 18490 40
515 20241118 101800 508874630 18490 18510 18510 18490 944
516 20241118 101700 491418380 18660 18660 18660 18660 0
517 20241118 101600 491418380 18660 18650 18660 18650 3
518 20241118 101500 491362420 18660 18660 18660 18660 0
519 20241118 101400 491362420 18660 18660 18660 18660 0
520 20241118 101300 491362420 18660 18540 18660 18490 980
521 20241118 101200 473235000 18660 18590 18660 18590 3
522 20241118 101100 473179160 18590 18590 18590 18590 1
523 20241118 101000 473160570 18590 18650 18650 18590 514
524 20241118 100900 463600150 18630 18620 18630 18620 640
525 20241118 100800 451678240 18620 18620 18620 18620 2
526 20241118 100700 451641000 18620 18620 18620 18620 109
527 20241118 100600 449611420 18600 18570 18600 18570 464
528 20241118 100500 440986470 18570 18560 18570 18560 125
529 20241118 100400 438665250 18560 18560 18560 18560 11
530 20241118 100300 438461090 18510 18460 18510 18460 29
531 20241118 100200 437924400 18440 18490 18490 18440 501
532 20241118 100100 428685730 18450 18550 18550 18450 204
533 20241118 100000 424921590 18510 18510 18560 18500 212
534 20241118 095900 420998460 18560 18560 18560 18560 0
535 20241118 095800 420998460 18560 18560 18560 18560 1
536 20241118 095700 420979900 18500 18500 18500 18500 0
537 20241118 095600 420979900 18500 18500 18500 18500 0
538 20241118 095500 420979900 18500 18450 18500 18450 445
539 20241118 095400 412748000 18470 18470 18470 18470 9
540 20241118 095300 412581770 18470 18430 18480 18430 34
541 20241118 095200 411953910 18410 18410 18410 18410 1
542 20241118 095100 411935500 18430 18450 18450 18420 434
543 20241118 095000 403939100 18430 18430 18450 18430 5
544 20241118 094900 403846920 18430 18420 18430 18380 679
545 20241118 094800 391353020 18450 18450 18450 18450 11
546 20241118 094700 391150070 18450 18430 18450 18430 4
547 20241118 094600 391076310 18440 18440 18440 18440 12
548 20241118 094500 390855030 18380 18370 18380 18370 2
549 20241118 094400 390818280 18380 18360 18380 18360 7
550 20241118 094300 390689720 18340 18360 18360 18310 615
551 20241118 094200 379421760 18300 18310 18310 18300 300
552 20241118 094100 373931580 18300 18350 18350 18300 1529
553 20241118 094000 345947480 18380 18380 18380 18380 0
554 20241118 093900 345947480 18380 18380 18380 18380 0
555 20241118 093800 345947480 18380 18380 18380 18380 15
556 20241118 093700 345671780 18330 18330 18330 18330 1
557 20241118 093600 345653450 18310 18310 18330 18290 173
558 20241118 093500 342487980 18330 18330 18330 18330 10
559 20241118 093400 342304680 18330 18330 18330 18330 1
560 20241118 093300 342286350 18330 18290 18330 18280 156
561 20241118 093200 339434270 18330 18300 18330 18260 59
562 20241118 093100 338355170 18300 18330 18330 18280 731
563 20241118 093000 324985000 18430 18350 18430 18350 2
564 20241118 092900 324948220 18310 18340 18340 18310 1428
565 20241118 092800 298798950 18340 18340 18340 18340 0
566 20241118 092700 298798950 18340 18360 18360 18340 100
567 20241118 092600 296964530 18340 18350 18350 18340 762
568 20241118 092500 282988290 18350 18350 18350 18350 384
569 20241118 092400 275941890 18490 18490 18490 18490 0
570 20241118 092300 275941890 18490 18490 18490 18490 0
571 20241118 092200 275941890 18490 18490 18490 18490 1
572 20241118 092100 275923400 18500 18500 18500 18500 0
573 20241118 092000 275923400 18500 18500 18500 18500 50
574 20241118 091900 274998400 18500 18500 18500 18500 0
575 20241118 091800 274998400 18500 18500 18500 18500 53
576 20241118 091700 274017900 18400 18400 18400 18400 417
577 20241118 091600 266345100 18340 18300 18340 18300 310
578 20241118 091500 260660780 18260 18300 18340 18260 688
579 20241118 091400 248070660 18290 18290 18290 18290 97
580 20241118 091300 246296530 18290 18290 18290 18290 0
581 20241118 091200 246296530 18290 18290 18290 18290 23
582 20241118 091100 245875860 18240 18180 18240 18110 3647
583 20241118 091000 179630860 18180 18250 18310 18180 2719
584 20241118 090900 130171940 18290 18270 18290 18270 2
585 20241118 090800 130135380 18270 18270 18270 18220 692
586 20241118 090700 117508780 18280 18280 18280 18280 31
587 20241118 090600 116942100 18270 18260 18270 18260 99
588 20241118 090500 115133550 18260 18160 18260 18160 1120
589 20241118 090400 94752450 18160 18200 18340 18160 1099
590 20241118 090300 74742730 18110 18380 18380 18100 658
591 20241118 090200 62756280 18400 18630 18630 18400 1202
592 20241118 090100 40636880 18410 18460 18460 18410 138
593 20241118 090000 38093980 18650 18480 18660 18480 2061