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

630
049070/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,192800,810124440,18200,18200,18200,18200,1202
20241118,192700,810124440,18200,18200,18200,18200,0
20241118,192600,810124440,18200,18200,18200,18200,0
20241118,192500,810124440,18200,18200,18200,18200,0
20241118,192400,810124440,18200,18200,18200,18200,0
20241118,192300,810124440,18200,18200,18200,18200,0
20241118,192200,810124440,18200,18200,18200,18200,0
20241118,192100,810124440,18200,18200,18200,18200,0
20241118,192000,810124440,18200,18200,18200,18200,0
20241118,191900,810124440,18200,18200,18200,18200,0
20241118,191800,810124440,18200,18200,18200,18200,0
20241118,191700,810124440,18200,18200,18200,18200,0
20241118,191600,810124440,18200,18200,18200,18200,0
20241118,191500,810124440,18200,18200,18200,18200,0
20241118,191400,810124440,18200,18200,18200,18200,0
20241118,191300,810124440,18200,18200,18200,18200,0
20241118,191200,810124440,18200,18200,18200,18200,0
20241118,191100,810124440,18200,18200,18200,18200,0
20241118,191000,810124440,18200,18200,18200,18200,0
20241118,190900,810124440,18200,18200,18200,18200,0
20241118,190800,810124440,18200,18200,18200,18200,0
20241118,190700,810124440,18200,18200,18200,18200,0
20241118,190600,810124440,18200,18200,18200,18200,0
20241118,190500,810124440,18200,18200,18200,18200,0
20241118,190400,810124440,18200,18200,18200,18200,0
20241118,190300,810124440,18200,18200,18200,18200,0
20241118,190200,810124440,18200,18200,18200,18200,0
20241118,190100,810124440,18200,18200,18200,18200,0
20241118,190000,810124440,18200,18200,18200,18200,0
20241118,185900,810124440,18200,18200,18200,18200,0
20241118,185800,810124440,18200,18200,18200,18200,1202
20241118,185700,810124440,18200,18200,18200,18200,0
20241118,185600,810124440,18200,18200,18200,18200,0
20241118,185500,810124440,18200,18200,18200,18200,0
20241118,185400,810124440,18200,18200,18200,18200,0
20241118,185300,810124440,18200,18200,18200,18200,0
20241118,185200,810124440,18200,18200,18200,18200,0
20241118,185100,810124440,18200,18200,18200,18200,0
20241118,185000,810124440,18200,18200,18200,18200,0
20241118,184900,810124440,18200,18200,18200,18200,0
20241118,184800,810124440,18200,18200,18200,18200,0
20241118,184700,810124440,18200,18200,18200,18200,0
20241118,184600,810124440,18200,18200,18200,18200,0
20241118,184500,810124440,18200,18200,18200,18200,0
20241118,184400,810124440,18200,18200,18200,18200,0
20241118,184300,810124440,18200,18200,18200,18200,0
20241118,184200,810124440,18200,18200,18200,18200,0
20241118,184100,810124440,18200,18200,18200,18200,0
20241118,184000,810124440,18200,18200,18200,18200,0
20241118,183900,810124440,18200,18200,18200,18200,0
20241118,183800,810124440,18200,18200,18200,18200,0
20241118,183700,810124440,18200,18200,18200,18200,0
20241118,183600,810124440,18200,18200,18200,18200,0
20241118,183500,810124440,18200,18200,18200,18200,0
20241118,183400,810124440,18200,18200,18200,18200,0
20241118,183300,810124440,18200,18200,18200,18200,0
20241118,183200,810124440,18200,18200,18200,18200,0
20241118,183100,810124440,18200,18200,18200,18200,0
20241118,183000,810124440,18200,18200,18200,18200,0
20241118,182900,810124440,18200,18200,18200,18200,0
20241118,182800,810124440,18200,18200,18200,18200,1202
20241118,182700,810124440,18200,18200,18200,18200,0
20241118,182600,810124440,18200,18200,18200,18200,0
20241118,182500,810124440,18200,18200,18200,18200,0
20241118,182400,810124440,18200,18200,18200,18200,0
20241118,182300,810124440,18200,18200,18200,18200,0
20241118,182200,810124440,18200,18200,18200,18200,0
20241118,182100,810124440,18200,18200,18200,18200,0
20241118,182000,810124440,18200,18200,18200,18200,0
20241118,181900,810124440,18200,18200,18200,18200,0
20241118,181800,810124440,18200,18200,18200,18200,0
20241118,181700,810124440,18200,18200,18200,18200,0
20241118,181600,810124440,18200,18200,18200,18200,0
20241118,181500,810124440,18200,18200,18200,18200,0
20241118,181400,810124440,18200,18200,18200,18200,0
20241118,181300,810124440,18200,18200,18200,18200,0
20241118,181200,810124440,18200,18200,18200,18200,0
20241118,181100,810124440,18200,18200,18200,18200,0
20241118,181000,810124440,18200,18200,18200,18200,0
20241118,180900,810124440,18200,18200,18200,18200,0
20241118,180800,810124440,18200,18200,18200,18200,0
20241118,180700,810124440,18200,18200,18200,18200,0
20241118,180600,810124440,18200,18200,18200,18200,0
20241118,180500,810124440,18200,18200,18200,18200,0
20241118,180400,810124440,18200,18200,18200,18200,0
20241118,180300,810124440,18200,18200,18200,18200,0
20241118,180200,810124440,18200,18200,18200,18200,0
20241118,180100,810124440,18200,18200,18200,18200,0
20241118,180000,810124440,18200,18200,18200,18200,0
20241118,175900,810124440,18200,18200,18200,18200,0
20241118,175800,810124440,18200,18200,18200,18200,1202
20241118,175700,810124440,18200,18200,18200,18200,0
20241118,175600,810124440,18200,18200,18200,18200,0
20241118,175500,810124440,18200,18200,18200,18200,0
20241118,175400,810124440,18200,18200,18200,18200,0
20241118,175300,810124440,18200,18200,18200,18200,0
20241118,175200,810124440,18200,18200,18200,18200,0
20241118,175100,810124440,18200,18200,18200,18200,0
20241118,175000,810124440,18200,18200,18200,18200,0
20241118,174900,810124440,18200,18200,18200,18200,0
20241118,174800,810124440,18200,18200,18200,18200,0
20241118,174700,810124440,18200,18200,18200,18200,0
20241118,174600,810124440,18200,18200,18200,18200,0
20241118,174500,810124440,18200,18200,18200,18200,0
20241118,174400,810124440,18200,18200,18200,18200,0
20241118,174300,810124440,18200,18200,18200,18200,0
20241118,174200,810124440,18200,18200,18200,18200,0
20241118,174100,810124440,18200,18200,18200,18200,0
20241118,174000,810124440,18200,18200,18200,18200,0
20241118,173900,810124440,18200,18200,18200,18200,0
20241118,173800,810124440,18200,18200,18200,18200,0
20241118,173700,810124440,18200,18200,18200,18200,0
20241118,173600,810124440,18200,18200,18200,18200,0
20241118,173500,810124440,18200,18200,18200,18200,0
20241118,173400,810124440,18200,18200,18200,18200,0
20241118,173300,810124440,18200,18200,18200,18200,0
20241118,173200,810124440,18200,18200,18200,18200,0
20241118,173100,810124440,18200,18200,18200,18200,0
20241118,173000,810124440,18200,18200,18200,18200,0
20241118,172900,810124440,18200,18200,18200,18200,0
20241118,172800,810124440,18200,18200,18200,18200,1202
20241118,172700,810124440,18200,18200,18200,18200,0
20241118,172600,810124440,18200,18200,18200,18200,0
20241118,172500,810124440,18200,18200,18200,18200,0
20241118,172400,810124440,18200,18200,18200,18200,0
20241118,172300,810124440,18200,18200,18200,18200,0
20241118,172200,810124440,18200,18200,18200,18200,0
20241118,172100,810124440,18200,18200,18200,18200,0
20241118,172000,810124440,18200,18200,18200,18200,0
20241118,171900,810124440,18200,18200,18200,18200,0
20241118,171800,810124440,18200,18200,18200,18200,0
20241118,171700,810124440,18200,18200,18200,18200,0
20241118,171600,810124440,18200,18200,18200,18200,0
20241118,171500,810124440,18200,18200,18200,18200,0
20241118,171400,810124440,18200,18200,18200,18200,0
20241118,171300,810124440,18200,18200,18200,18200,0
20241118,171200,810124440,18200,18200,18200,18200,0
20241118,171100,810124440,18200,18200,18200,18200,0
20241118,171000,810124440,18200,18200,18200,18200,0
20241118,170900,810124440,18200,18200,18200,18200,0
20241118,170800,810124440,18200,18200,18200,18200,0
20241118,170700,810124440,18200,18200,18200,18200,0
20241118,170600,810124440,18200,18200,18200,18200,0
20241118,170500,810124440,18200,18200,18200,18200,0
20241118,170400,810124440,18200,18200,18200,18200,0
20241118,170300,810124440,18200,18200,18200,18200,0
20241118,170200,810124440,18200,18200,18200,18200,0
20241118,170100,810124440,18200,18200,18200,18200,0
20241118,170000,810124440,18200,18200,18200,18200,0
20241118,165900,810124440,18200,18200,18200,18200,0
20241118,165800,810124440,18200,18200,18200,18200,1202
20241118,165700,810124440,18200,18200,18200,18200,0
20241118,165600,810124440,18200,18200,18200,18200,0
20241118,165500,810124440,18200,18200,18200,18200,0
20241118,165400,810124440,18200,18200,18200,18200,0
20241118,165300,810124440,18200,18200,18200,18200,0
20241118,165200,810124440,18200,18200,18200,18200,0
20241118,165100,810124440,18200,18200,18200,18200,0
20241118,165000,810124440,18200,18200,18200,18200,0
20241118,164900,810124440,18200,18200,18200,18200,0
20241118,164800,810124440,18200,18200,18200,18200,0
20241118,164700,810124440,18200,18200,18200,18200,0
20241118,164600,810124440,18200,18200,18200,18200,0
20241118,164500,810124440,18200,18200,18200,18200,0
20241118,164400,810124440,18200,18200,18200,18200,0
20241118,164300,810124440,18200,18200,18200,18200,0
20241118,164200,810124440,18200,18200,18200,18200,0
20241118,164100,810124440,18200,18200,18200,18200,0
20241118,164000,810124440,18200,18200,18200,18200,0
20241118,163900,810124440,18200,18200,18200,18200,0
20241118,163800,810124440,18200,18200,18200,18200,0
20241118,163700,810124440,18200,18200,18200,18200,0
20241118,163600,810124440,18200,18200,18200,18200,0
20241118,163500,810124440,18200,18200,18200,18200,0
20241118,163400,810124440,18200,18200,18200,18200,0
20241118,163300,810124440,18200,18200,18200,18200,0
20241118,163200,810124440,18200,18200,18200,18200,0
20241118,163100,810124440,18200,18200,18200,18200,0
20241118,163000,810124440,18200,18200,18200,18200,0
20241118,162900,810124440,18200,18200,18200,18200,0
20241118,162800,810124440,18200,18200,18200,18200,1202
20241118,162700,810124440,18200,18200,18200,18200,0
20241118,162600,810124440,18200,18200,18200,18200,0
20241118,162500,810124440,18200,18200,18200,18200,0
20241118,162400,810124440,18200,18200,18200,18200,0
20241118,162300,810124440,18200,18200,18200,18200,0
20241118,162200,810124440,18200,18200,18200,18200,0
20241118,162100,810124440,18200,18200,18200,18200,0
20241118,162000,810124440,18200,18200,18200,18200,0
20241118,161900,810124440,18200,18200,18200,18200,0
20241118,161800,810124440,18200,18200,18200,18200,0
20241118,161700,810124440,18200,18200,18200,18200,0
20241118,161600,810124440,18200,18200,18200,18200,0
20241118,161500,810124440,18200,18200,18200,18200,0
20241118,161400,810124440,18200,18200,18200,18200,0
20241118,161300,810124440,18200,18200,18200,18200,0
20241118,161200,810124440,18200,18200,18200,18200,0
20241118,161100,810124440,18200,18200,18200,18200,0
20241118,161000,810124440,18200,18200,18200,18200,0
20241118,160900,810124440,18200,18200,18200,18200,0
20241118,160800,810124440,18200,18200,18200,18200,0
20241118,160700,810124440,18200,18200,18200,18200,0
20241118,160600,810124440,18200,18200,18200,18200,0
20241118,160500,810124440,18200,18200,18200,18200,0
20241118,160400,810124440,18200,18200,18200,18200,0
20241118,160300,810124440,18200,18200,18200,18200,0
20241118,160200,810124440,18200,18200,18200,18200,0
20241118,160100,810124440,18200,18200,18200,18200,0
20241118,160000,810124440,18200,18200,18200,18200,0
20241118,155900,810124440,18200,18200,18200,18200,0
20241118,155800,810124440,18200,18200,18200,18200,1202
20241118,155700,810124440,18200,18200,18200,18200,0
20241118,155600,810124440,18200,18200,18200,18200,0
20241118,155500,810124440,18200,18200,18200,18200,0
20241118,155400,810124440,18200,18200,18200,18200,0
20241118,155300,810124440,18200,18200,18200,18200,0
20241118,155200,810124440,18200,18200,18200,18200,0
20241118,155100,810124440,18200,18200,18200,18200,0
20241118,155000,810124440,18200,18200,18200,18200,0
20241118,154900,810124440,18200,18200,18200,18200,0
20241118,154800,810124440,18200,18200,18200,18200,0
20241118,154700,810124440,18200,18200,18200,18200,0
20241118,154600,810124440,18200,18200,18200,18200,0
20241118,154500,810124440,18200,18200,18200,18200,0
20241118,154400,810124440,18200,18200,18200,18200,0
20241118,154300,810124440,18200,18200,18200,18200,0
20241118,154200,810124440,18200,18200,18200,18200,0
20241118,154100,810124440,18200,18200,18200,18200,0
20241118,154000,810124440,18200,18200,18200,18200,0
20241118,153900,810124440,18200,18200,18200,18200,0
20241118,153800,810124440,18200,18200,18200,18200,0
20241118,153700,810124440,18200,18200,18200,18200,0
20241118,153600,810124440,18200,18200,18200,18200,0
20241118,153500,810124440,18200,18200,18200,18200,0
20241118,153400,810124440,18200,18200,18200,18200,0
20241118,153300,810124440,18200,18200,18200,18200,0
20241118,153200,810124440,18200,18200,18200,18200,0
20241118,153100,810124440,18200,18200,18200,18200,0
20241118,153000,810124440,18200,18200,18200,18200,1202
20241118,152900,788248040,18190,18190,18190,18190,0
20241118,152800,788248040,18190,18190,18190,18190,0
20241118,152700,788248040,18190,18190,18190,18190,0
20241118,152600,788248040,18190,18190,18190,18190,0
20241118,152500,788248040,18190,18190,18190,18190,0
20241118,152400,788248040,18190,18190,18190,18190,0
20241118,152300,788248040,18190,18190,18190,18190,0
20241118,152200,788248040,18190,18190,18190,18190,0
20241118,152100,788248040,18190,18190,18190,18190,0
20241118,152000,788248040,18190,18190,18190,18190,0
20241118,151900,788248040,18190,18160,18190,18160,56
20241118,151800,787229490,18190,18190,18190,18190,333
20241118,151700,781172220,18190,18160,18190,18160,424
20241118,151600,773467390,18180,18140,18180,18140,456
20241118,151500,765191590,18140,18140,18140,18140,10
20241118,151400,765010190,18130,18130,18130,18120,320
20241118,151300,759209350,18120,18120,18120,18080,107
20241118,151200,757270750,18090,18090,18090,18090,100
20241118,151100,755461750,18080,18110,18110,18080,155
20241118,151000,752657700,18110,18130,18130,18110,101
20241118,150900,750826590,18110,18130,18130,18110,61
20241118,150800,749721850,18110,18120,18120,18110,260
20241118,150700,745012750,18110,18110,18110,18110,0
20241118,150600,745012750,18110,18110,18110,18110,0
20241118,150500,745012750,18110,18110,18110,18110,9
20241118,150400,744849760,18080,18080,18080,18080,5
20241118,150300,744759360,18090,18090,18090,18090,23
20241118,150200,744343290,18090,18070,18090,18070,278
20241118,150100,739318270,18070,18070,18070,18070,1
20241118,150000,739300200,18070,18030,18070,18030,346
20241118,145900,733052940,18060,18040,18060,18030,435
20241118,145800,725207980,18040,18060,18060,18040,72
20241118,145700,723908730,18060,18040,18060,18040,142
20241118,145600,721345790,18040,18060,18060,18040,9
20241118,145500,721183280,18060,18060,18060,18030,148
20241118,145400,718514300,18060,18050,18060,18030,15
20241118,145300,718243580,18040,18040,18040,18040,3
20241118,145200,718189460,18070,18070,18080,18070,18
20241118,145100,717864150,18070,18080,18080,18070,9
20241118,145000,717701510,18040,18040,18080,18040,414
20241118,144900,710232750,18040,18070,18070,18040,60
20241118,144800,709149890,18080,18080,18080,18050,123
20241118,144700,706929300,18060,18090,18090,18060,120
20241118,144600,704761940,18080,18110,18110,18080,384
20241118,144500,697816280,18110,18100,18110,18100,12
20241118,144400,697598980,18100,18110,18110,18100,3
20241118,144300,697544670,18110,18110,18110,18100,19
20241118,144200,697200600,18100,18110,18110,18100,33
20241118,144100,696603280,18110,18110,18110,18110,13
20241118,144000,696367850,18110,18090,18110,18090,6
20241118,143900,696259290,18120,18100,18120,18080,118
20241118,143800,694125360,18100,18100,18100,18100,2
20241118,143700,694089160,18100,18090,18100,18090,23
20241118,143600,693672900,18100,18100,18100,18100,8
20241118,143500,693528100,18100,18100,18100,18100,7
20241118,143400,693401400,18100,18100,18100,18100,16
20241118,143300,693111800,18100,18110,18110,18100,13
20241118,143200,692876430,18100,18090,18100,18090,13
20241118,143100,692641250,18080,18080,18080,18070,81
20241118,143000,691176780,18080,18080,18080,18070,31
20241118,142900,690616320,18080,18100,18100,18080,20
20241118,142800,690254480,18090,18100,18100,18090,9
20241118,142700,690091610,18100,18100,18100,18100,9
20241118,142600,689928710,18100,18100,18100,18100,13
20241118,142500,689693410,18100,18080,18100,18080,8
20241118,142400,689548630,18060,18090,18090,18060,11
20241118,142300,689349770,18080,18080,18100,18070,237
20241118,142200,685064750,18080,18090,18090,18080,11
20241118,142100,684865790,18100,18100,18100,18100,15
20241118,142000,684594290,18100,18100,18100,18100,9
20241118,141900,684431390,18100,18100,18100,18100,6
20241118,141800,684322790,18100,18090,18100,18080,35
20241118,141700,683689560,18100,18090,18100,18090,39
20241118,141600,682983700,18100,18100,18100,18100,5
20241118,141500,682893200,18140,18080,18140,18080,18
20241118,141400,682567260,18080,18140,18140,18080,10
20241118,141300,682386130,18090,18090,18090,18090,13
20241118,141200,682150960,18160,18060,18160,18050,105
20241118,141100,680255150,18050,18050,18050,18050,125
20241118,141000,677998900,18080,18130,18150,18080,280
20241118,140900,672929570,18130,18140,18140,18110,172
20241118,140800,669812790,18130,18160,18160,18130,543
20241118,140700,659965710,18160,18150,18160,18150,42
20241118,140600,659203360,18150,18150,18180,18150,15
20241118,140500,658930960,18150,18170,18170,18150,87
20241118,140400,657351200,18180,18140,18180,18140,388
20241118,140300,650308530,18140,18150,18150,18140,201
20241118,140200,646662320,18140,18140,18140,18140,8
20241118,140100,646517200,18140,18150,18150,18140,32
20241118,140000,645936670,18140,18150,18150,18140,65
20241118,135900,644757550,18150,18140,18150,18140,20
20241118,135800,644394650,18150,18150,18150,18150,11
20241118,135700,644195000,18150,18150,18150,18150,22
20241118,135600,643795700,18150,18150,18150,18150,50
20241118,135500,642888200,18150,18140,18150,18140,16
20241118,135400,642597830,18140,18140,18140,18140,2
20241118,135300,642561550,18140,18150,18150,18130,23
20241118,135200,642144300,18150,18150,18150,18150,8
20241118,135100,641999100,18150,18150,18150,18150,24
20241118,135000,641563500,18150,18150,18150,18150,14
20241118,134900,641309400,18140,18150,18150,18140,24
20241118,134800,640873860,18150,18150,18150,18150,5
20241118,134700,640783110,18120,18110,18120,18110,23
20241118,134600,640366370,18120,18120,18120,18120,10
20241118,134500,640185170,18130,18140,18140,18130,16
20241118,134400,639894980,18150,18130,18150,18130,11
20241118,134300,639695450,18080,18080,18080,18080,0
20241118,134200,639695450,18080,18130,18150,18080,23
20241118,134100,639278660,18130,18150,18150,18130,13
20241118,134000,639042870,18100,18110,18110,18100,25
20241118,133900,638590350,18120,18090,18120,18090,24
20241118,133800,638155910,18080,18090,18090,18080,6
20241118,133700,638047410,18090,18080,18090,18080,16
20241118,133600,637757980,18080,18080,18080,18080,164
20241118,133500,634792860,18090,18090,18090,18090,5
20241118,133400,634702410,18090,18090,18090,18090,1
20241118,133300,634684320,18010,18100,18110,18010,67
20241118,133200,633474570,18100,18120,18120,18100,12
20241118,133100,633257170,18110,18110,18120,18100,127
20241118,133000,630957550,18100,18150,18150,18100,26
20241118,132900,630486340,18130,18130,18140,18130,9
20241118,132800,630323110,18140,18140,18150,18140,15
20241118,132700,630050940,18140,18140,18140,18140,7
20241118,132600,629923960,18130,18150,18150,18130,31
20241118,132500,629361350,18130,18130,18130,18130,8
20241118,132400,629216310,18130,18130,18130,18130,35
20241118,132300,628581760,18130,18130,18130,18130,34
20241118,132200,627965340,18130,18120,18130,18120,13
20241118,132100,627729730,18120,18070,18120,18070,7
20241118,132000,627603190,18120,18120,18120,18120,25
20241118,131900,627150190,18120,18120,18120,18120,0
20241118,131800,627150190,18120,18100,18120,18010,537
20241118,131700,617443130,18090,18150,18150,18090,181
20241118,131600,614167540,18160,18150,18160,18150,23
20241118,131500,613750080,18150,18150,18150,18150,14
20241118,131400,613495980,18150,18150,18150,18150,12
20241118,131300,613278180,18150,18160,18160,18150,19
20241118,131200,612933270,18150,18170,18170,18150,12
20241118,131100,612715330,18170,18170,18170,18170,21
20241118,131000,612333760,18170,18160,18170,18160,47
20241118,130900,611479890,18160,18160,18160,18160,13
20241118,130800,611243810,18150,18150,18150,18150,1
20241118,130700,611225660,18160,18160,18170,18140,28
20241118,130600,610717250,18170,18170,18170,18160,13
20241118,130500,610481090,18160,18170,18170,18160,72
20241118,130400,609173330,18170,18170,18170,18170,9
20241118,130300,609009800,18170,18170,18170,18170,9
20241118,130200,608846270,18170,18150,18170,18150,13
20241118,130100,608610150,18160,18130,18160,18130,749
20241118,130000,595008640,18120,18100,18120,18100,164
20241118,125900,592037610,18090,18070,18100,18070,153
20241118,125800,589269870,18070,18070,18100,18070,19
20241118,125700,588926310,18100,18070,18100,18060,19
20241118,125600,588582970,18100,18050,18100,18050,6
20241118,125500,588474420,18100,18100,18100,18100,5
20241118,125400,588383920,18000,18000,18000,18000,34
20241118,125300,587771920,18000,18000,18000,18000,93
20241118,125200,586097920,18000,18050,18050,18000,192
20241118,125100,582640930,18080,18070,18080,18070,30
20241118,125000,582098640,18040,18040,18040,18040,16
20241118,124900,581810000,18040,18040,18040,18040,9
20241118,124800,581647640,18000,18000,18000,18000,51
20241118,124700,580729640,18040,18000,18040,18000,107
20241118,124600,578802810,18000,18030,18030,17990,636
20241118,124500,567354370,18040,18040,18040,18030,30
20241118,124400,566813270,18020,18050,18050,18020,24
20241118,124300,566380640,18050,18040,18060,18030,26
20241118,124200,565911560,18040,18040,18040,18040,9
20241118,124100,565749200,18040,18030,18040,18030,7
20241118,124000,565622970,18030,18040,18050,18030,25
20241118,123900,565172080,18040,18010,18040,18010,20
20241118,123800,564811850,18010,18060,18060,18010,356
20241118,123700,558389510,18060,18080,18090,18060,560
20241118,123600,548266150,18090,18090,18090,18090,8
20241118,123500,548121430,18090,18130,18130,18090,24
20241118,123400,547686950,18160,18120,18160,18120,16
20241118,123300,547396740,18120,18180,18180,18120,11
20241118,123200,547197120,18130,18100,18130,18100,8
20241118,123100,547052140,18100,18140,18140,18090,82
20241118,123000,545567990,18140,18150,18150,18140,14
20241118,122900,545314020,18140,18140,18170,18140,19
20241118,122800,544969130,18140,18140,18140,18140,11
20241118,122700,544769590,18170,18130,18170,18130,10
20241118,122600,544588090,18090,18090,18090,18090,27
20241118,122500,544099660,18090,18090,18090,18090,14
20241118,122400,543846400,18090,18090,18090,18080,94
20241118,122300,542146350,18090,18130,18130,18090,624
20241118,122200,530848790,18130,18170,18170,18120,110
20241118,122100,528855310,18130,18140,18140,18120,22
20241118,122000,528456490,18120,18170,18170,18120,97
20241118,121900,526697570,18150,18170,18170,18150,10
20241118,121800,526516000,18170,18150,18170,18150,12
20241118,121700,526298100,18140,18160,18160,18140,30
20241118,121600,525753820,18170,18160,18170,18160,110
20241118,121500,523756120,18160,18160,18160,18160,17
20241118,121400,523447400,18190,18150,18190,18140,8
20241118,121300,523302010,18150,18140,18150,18140,9
20241118,121200,523138710,18150,18170,18170,18150,56
20241118,121100,522121800,18170,18170,18170,18170,10
20241118,121000,521940100,18180,18180,18180,18180,7
20241118,120900,521812840,18170,18180,18180,18170,16
20241118,120800,521521980,18170,18170,18170,18160,8
20241118,120700,521376640,18160,18170,18170,18150,42
20241118,120600,520613970,18160,18170,18170,18160,15
20241118,120500,520341560,18170,18170,18170,18170,7
20241118,120400,520214370,18170,18170,18170,18170,13
20241118,120300,519978160,18190,18160,18190,18160,49
20241118,120200,519086940,18160,18160,18190,18160,48
20241118,120100,518215230,18190,18160,18190,18160,16
20241118,120000,517924520,18170,18190,18190,18170,18
20241118,115900,517597260,18190,18160,18190,18160,16
20241118,115800,517306400,18160,18160,18190,18160,33
20241118,115700,516707000,18170,18190,18220,18170,20
20241118,115600,516343370,18230,18190,18230,18170,81
20241118,115500,514870230,18200,18190,18200,18190,13
20241118,115400,514633640,18200,18220,18220,18190,35
20241118,115300,513996760,18220,18230,18230,18220,2
20241118,115200,513960310,18220,18220,18220,18220,22
20241118,115100,513559470,18220,18220,18220,18220,4
20241118,115000,513486590,18210,18210,18210,18210,41
20241118,114900,512739980,18190,18190,18190,18190,20
20241118,114800,512376180,18190,18190,18190,18190,7
20241118,114700,512248850,18210,18200,18210,18160,32
20241118,114600,511667040,18210,18200,18210,18200,8
20241118,114500,511521380,18200,18190,18210,18190,12
20241118,114400,511302900,18210,18200,18210,18180,45
20241118,114300,510484570,18210,18210,18210,18210,8
20241118,114200,510338890,18200,18200,18200,18200,12
20241118,114100,510120490,18160,18200,18200,18160,65
20241118,114000,508939540,18210,18210,18210,18210,8
20241118,113900,508793860,18210,18200,18210,18200,22
20241118,113800,508393390,18210,18210,18210,18170,88
20241118,113700,506792130,18200,18220,18220,18200,24
20241118,113600,506355190,18210,18200,18240,18200,20
20241118,113500,505990790,18200,18240,18240,18200,120
20241118,113400,503802710,18240,18240,18240,18240,105
20241118,113300,501887510,18240,18240,18240,18240,1
20241118,113200,501869270,18140,18210,18240,18140,473
20241118,113100,493287030,18250,18250,18250,18250,0
20241118,113000,493287030,18250,18170,18250,18150,683
20241118,112900,480851140,18150,18240,18240,18150,547
20241118,112800,470912720,18260,18240,18260,18240,19
20241118,112700,470566060,18230,18260,18260,18230,79
20241118,112600,469125430,18260,18250,18260,18240,111
20241118,112500,467100560,18260,18260,18260,18260,15
20241118,112400,466826660,18260,18260,18260,18250,12
20241118,112300,466607590,18260,18290,18290,18260,19
20241118,112200,466260400,18280,18280,18290,18280,17
20241118,112100,465949620,18280,18290,18290,18280,64
20241118,112000,464779590,18290,18290,18290,18290,8
20241118,111900,464633270,18290,18280,18290,18280,16
20241118,111800,464340720,18280,18280,18280,18270,58
20241118,111700,463280490,18290,18250,18290,18250,273
20241118,111600,458297420,18240,18250,18250,18240,101
20241118,111500,456455170,18250,18260,18260,18250,42
20241118,111400,455688650,18260,18260,18260,18260,11
20241118,111300,455487790,18260,18270,18270,18260,13
20241118,111200,455250370,18270,18270,18270,18260,11
20241118,111100,455049410,18260,18260,18260,18260,8
20241118,111000,454903330,18260,18280,18280,18260,18
20241118,110900,454574360,18280,18280,18280,18270,9
20241118,110800,454409880,18280,18290,18290,18280,21
20241118,110700,454025950,18280,18270,18280,18270,36
20241118,110600,453367880,18280,18230,18280,18230,106
20241118,110500,451435250,18230,18220,18230,18220,42
20241118,110400,450669610,18230,18250,18270,18230,13
20241118,110300,450432300,18280,18230,18280,18230,106
20241118,110200,448494870,18220,18230,18240,18220,50
20241118,110100,447583300,18240,18240,18240,18240,21
20241118,110000,447200260,18250,18290,18290,18240,30
20241118,105900,446652890,18290,18320,18320,18280,20
20241118,105800,446286950,18330,18330,18330,18330,0
20241118,105700,446286950,18330,18330,18330,18250,451
20241118,105600,438029210,18330,18330,18330,18330,8
20241118,105500,437882570,18330,18320,18330,18320,117
20241118,105400,435738050,18320,18330,18330,18320,20
20241118,105300,435371480,18330,18320,18330,18320,54
20241118,105200,434382140,18320,18260,18320,18260,810
20241118,105100,419570250,18240,18230,18240,18230,213
20241118,105000,415687210,18230,18230,18230,18230,120
20241118,104900,413499610,18230,18230,18240,18230,58
20241118,104800,412442230,18240,18240,18240,18230,37
20241118,104700,411767410,18200,18240,18240,18200,1964
20241118,104600,375975130,18240,18240,18240,18230,62
20241118,104500,374844300,18240,18240,18240,18230,112
20241118,104400,372801430,18230,18240,18240,18230,139
20241118,104300,370266330,18240,18240,18240,18240,25
20241118,104200,369810330,18240,18240,18240,18230,219
20241118,104100,365817030,18240,18240,18240,18240,7
20241118,104000,365689350,18240,18240,18240,18240,42
20241118,103900,364923270,18220,18220,18220,18220,26
20241118,103800,364449550,18220,18220,18220,18220,8
20241118,103700,364303790,18220,18210,18220,18210,16
20241118,103600,364012280,18220,18260,18260,18210,18
20241118,103500,363684340,18260,18220,18260,18220,339
20241118,103400,357501040,18220,18200,18220,18200,55
20241118,103300,356499600,18210,18240,18240,18210,17
20241118,103200,356189700,18240,18240,18240,18240,6
20241118,103100,356080260,18240,18240,18240,18240,17
20241118,103000,355770180,18240,18240,18240,18240,15
20241118,102900,355496580,18240,18240,18240,18240,9
20241118,102800,355332420,18240,18220,18240,18220,92
20241118,102700,353655030,18230,18210,18230,18210,51
20241118,102600,352725320,18210,18230,18230,18200,359
20241118,102500,346187370,18230,18230,18230,18230,28
20241118,102400,345676930,18230,18230,18230,18230,121
20241118,102300,343471100,18230,18230,18230,18230,1
20241118,102200,343452870,18240,18230,18240,18230,76
20241118,102100,342067160,18240,18240,18240,18240,5
20241118,102000,341975960,18240,18240,18240,18240,10
20241118,101900,341793560,18210,18210,18210,18210,23
20241118,101800,341374730,18240,18240,18240,18240,0
20241118,101700,341374730,18240,18240,18240,18240,50
20241118,101600,340462730,18240,18240,18240,18240,28
20241118,101500,339952010,18240,18240,18240,18240,0
20241118,101400,339952010,18240,18240,18240,18240,0
20241118,101300,339952010,18240,18240,18240,18240,10
20241118,101200,339769610,18240,18240,18240,18240,5
20241118,101100,339678410,18210,18220,18250,18210,201
20241118,101000,336013650,18240,18290,18300,18220,285
20241118,100900,330810760,18290,18270,18290,18270,200
20241118,100800,327155330,18270,18260,18270,18260,50
20241118,100700,326242240,18260,18250,18260,18250,156
20241118,100600,323395220,18240,18240,18240,18200,199
20241118,100500,319765620,18230,18180,18230,18180,572
20241118,100400,309351900,18180,18180,18180,18180,111
20241118,100300,307333920,18180,18200,18200,18180,81
20241118,100200,305859880,18200,18190,18200,18190,121
20241118,100100,303658680,18190,18190,18190,18190,100
20241118,100000,301839680,18200,18200,18200,18200,1
20241118,095900,301821480,18140,18140,18140,18140,47
20241118,095800,300968900,18130,18130,18130,18130,0
20241118,095700,300968900,18130,18130,18130,18130,5
20241118,095600,300878250,18130,18130,18130,18130,6
20241118,095500,300769470,18200,18200,18200,18200,0
20241118,095400,300769470,18200,18130,18200,18130,26
20241118,095300,300298020,18200,18200,18200,18200,35
20241118,095200,299661020,18200,18200,18200,18200,21
20241118,095100,299278820,18200,18200,18200,18200,0
20241118,095000,299278820,18200,18190,18200,18190,50
20241118,094900,298369140,18190,18130,18190,18120,25
20241118,094800,297915560,18170,18170,18170,18170,1
20241118,094700,297897390,18120,18170,18170,18120,99
20241118,094600,296102660,18180,18180,18190,18170,22
20241118,094500,295702700,18200,18200,18200,18200,3
20241118,094400,295648100,18140,18200,18200,18140,102
20241118,094300,293792370,18210,18210,18210,18210,1
20241118,094200,293774160,18160,18160,18160,18160,110
20241118,094100,291776560,18230,18130,18230,18130,59
20241118,094000,290703640,18110,18110,18110,18110,17
20241118,093900,290395770,18110,18110,18110,18110,0
20241118,093800,290395770,18110,18090,18110,18090,712
20241118,093700,277508800,18090,18090,18100,18090,635
20241118,093600,266015820,18100,18080,18100,18080,22
20241118,093500,265617840,18080,18110,18110,18080,85
20241118,093400,264079940,18120,18160,18160,18120,107
20241118,093300,262139840,18130,18250,18260,18130,355
20241118,093200,255680810,18240,18240,18250,18230,223
20241118,093100,251612630,18210,18240,18240,18200,425
20241118,093000,243872690,18240,18240,18240,18240,3
20241118,092900,243817970,18210,18120,18210,18120,951
20241118,092800,226545290,18120,18070,18120,18070,717
20241118,092700,213571950,18070,18080,18090,18070,525
20241118,092600,204079260,18080,18010,18080,18010,296
20241118,092500,198744660,18010,18010,18020,18010,120
20241118,092400,196583390,18040,18050,18050,18040,20
20241118,092300,196222570,18080,18080,18080,18080,30
20241118,092200,195680170,18060,18060,18060,18040,213
20241118,092100,191835390,18060,18060,18060,18060,413
20241118,092000,184376610,18100,18060,18100,18040,33
20241118,091900,183780760,18060,18100,18100,18060,45
20241118,091800,182967540,18120,18040,18120,18040,1135
20241118,091700,162453270,18050,18050,18060,18040,973
20241118,091600,144890620,18060,18040,18080,17970,163
20241118,091500,141951720,18070,17870,18070,17870,3548
20241118,091400,78331000,17870,17770,17870,17770,504
20241118,091300,69325020,17770,17820,17880,17770,535
20241118,091200,59805110,17820,17820,17820,17820,54
20241118,091100,58842830,17760,17730,17760,17730,571
20241118,091000,48702740,17660,17660,17660,17660,2
20241118,090900,48667420,17610,17620,17620,17610,130
20241118,090800,46377960,17620,17760,17760,17610,88
20241118,090700,44827440,17760,17750,17760,17750,307
20241118,090600,39375470,17750,17750,17750,17750,18
20241118,090500,39055970,17560,17560,17560,17560,0
20241118,090400,39055970,17560,17710,17710,17560,1248
20241118,090300,17039180,17700,17710,17710,17700,35
20241118,090200,16419370,17760,17910,17920,17710,162
20241118,090100,13534560,17920,17800,17920,17660,158
20241118,090000,10727820,17800,17630,17940,17630,460
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 192800 810124440 18200 18200 18200 18200 1202
3 20241118 192700 810124440 18200 18200 18200 18200 0
4 20241118 192600 810124440 18200 18200 18200 18200 0
5 20241118 192500 810124440 18200 18200 18200 18200 0
6 20241118 192400 810124440 18200 18200 18200 18200 0
7 20241118 192300 810124440 18200 18200 18200 18200 0
8 20241118 192200 810124440 18200 18200 18200 18200 0
9 20241118 192100 810124440 18200 18200 18200 18200 0
10 20241118 192000 810124440 18200 18200 18200 18200 0
11 20241118 191900 810124440 18200 18200 18200 18200 0
12 20241118 191800 810124440 18200 18200 18200 18200 0
13 20241118 191700 810124440 18200 18200 18200 18200 0
14 20241118 191600 810124440 18200 18200 18200 18200 0
15 20241118 191500 810124440 18200 18200 18200 18200 0
16 20241118 191400 810124440 18200 18200 18200 18200 0
17 20241118 191300 810124440 18200 18200 18200 18200 0
18 20241118 191200 810124440 18200 18200 18200 18200 0
19 20241118 191100 810124440 18200 18200 18200 18200 0
20 20241118 191000 810124440 18200 18200 18200 18200 0
21 20241118 190900 810124440 18200 18200 18200 18200 0
22 20241118 190800 810124440 18200 18200 18200 18200 0
23 20241118 190700 810124440 18200 18200 18200 18200 0
24 20241118 190600 810124440 18200 18200 18200 18200 0
25 20241118 190500 810124440 18200 18200 18200 18200 0
26 20241118 190400 810124440 18200 18200 18200 18200 0
27 20241118 190300 810124440 18200 18200 18200 18200 0
28 20241118 190200 810124440 18200 18200 18200 18200 0
29 20241118 190100 810124440 18200 18200 18200 18200 0
30 20241118 190000 810124440 18200 18200 18200 18200 0
31 20241118 185900 810124440 18200 18200 18200 18200 0
32 20241118 185800 810124440 18200 18200 18200 18200 1202
33 20241118 185700 810124440 18200 18200 18200 18200 0
34 20241118 185600 810124440 18200 18200 18200 18200 0
35 20241118 185500 810124440 18200 18200 18200 18200 0
36 20241118 185400 810124440 18200 18200 18200 18200 0
37 20241118 185300 810124440 18200 18200 18200 18200 0
38 20241118 185200 810124440 18200 18200 18200 18200 0
39 20241118 185100 810124440 18200 18200 18200 18200 0
40 20241118 185000 810124440 18200 18200 18200 18200 0
41 20241118 184900 810124440 18200 18200 18200 18200 0
42 20241118 184800 810124440 18200 18200 18200 18200 0
43 20241118 184700 810124440 18200 18200 18200 18200 0
44 20241118 184600 810124440 18200 18200 18200 18200 0
45 20241118 184500 810124440 18200 18200 18200 18200 0
46 20241118 184400 810124440 18200 18200 18200 18200 0
47 20241118 184300 810124440 18200 18200 18200 18200 0
48 20241118 184200 810124440 18200 18200 18200 18200 0
49 20241118 184100 810124440 18200 18200 18200 18200 0
50 20241118 184000 810124440 18200 18200 18200 18200 0
51 20241118 183900 810124440 18200 18200 18200 18200 0
52 20241118 183800 810124440 18200 18200 18200 18200 0
53 20241118 183700 810124440 18200 18200 18200 18200 0
54 20241118 183600 810124440 18200 18200 18200 18200 0
55 20241118 183500 810124440 18200 18200 18200 18200 0
56 20241118 183400 810124440 18200 18200 18200 18200 0
57 20241118 183300 810124440 18200 18200 18200 18200 0
58 20241118 183200 810124440 18200 18200 18200 18200 0
59 20241118 183100 810124440 18200 18200 18200 18200 0
60 20241118 183000 810124440 18200 18200 18200 18200 0
61 20241118 182900 810124440 18200 18200 18200 18200 0
62 20241118 182800 810124440 18200 18200 18200 18200 1202
63 20241118 182700 810124440 18200 18200 18200 18200 0
64 20241118 182600 810124440 18200 18200 18200 18200 0
65 20241118 182500 810124440 18200 18200 18200 18200 0
66 20241118 182400 810124440 18200 18200 18200 18200 0
67 20241118 182300 810124440 18200 18200 18200 18200 0
68 20241118 182200 810124440 18200 18200 18200 18200 0
69 20241118 182100 810124440 18200 18200 18200 18200 0
70 20241118 182000 810124440 18200 18200 18200 18200 0
71 20241118 181900 810124440 18200 18200 18200 18200 0
72 20241118 181800 810124440 18200 18200 18200 18200 0
73 20241118 181700 810124440 18200 18200 18200 18200 0
74 20241118 181600 810124440 18200 18200 18200 18200 0
75 20241118 181500 810124440 18200 18200 18200 18200 0
76 20241118 181400 810124440 18200 18200 18200 18200 0
77 20241118 181300 810124440 18200 18200 18200 18200 0
78 20241118 181200 810124440 18200 18200 18200 18200 0
79 20241118 181100 810124440 18200 18200 18200 18200 0
80 20241118 181000 810124440 18200 18200 18200 18200 0
81 20241118 180900 810124440 18200 18200 18200 18200 0
82 20241118 180800 810124440 18200 18200 18200 18200 0
83 20241118 180700 810124440 18200 18200 18200 18200 0
84 20241118 180600 810124440 18200 18200 18200 18200 0
85 20241118 180500 810124440 18200 18200 18200 18200 0
86 20241118 180400 810124440 18200 18200 18200 18200 0
87 20241118 180300 810124440 18200 18200 18200 18200 0
88 20241118 180200 810124440 18200 18200 18200 18200 0
89 20241118 180100 810124440 18200 18200 18200 18200 0
90 20241118 180000 810124440 18200 18200 18200 18200 0
91 20241118 175900 810124440 18200 18200 18200 18200 0
92 20241118 175800 810124440 18200 18200 18200 18200 1202
93 20241118 175700 810124440 18200 18200 18200 18200 0
94 20241118 175600 810124440 18200 18200 18200 18200 0
95 20241118 175500 810124440 18200 18200 18200 18200 0
96 20241118 175400 810124440 18200 18200 18200 18200 0
97 20241118 175300 810124440 18200 18200 18200 18200 0
98 20241118 175200 810124440 18200 18200 18200 18200 0
99 20241118 175100 810124440 18200 18200 18200 18200 0
100 20241118 175000 810124440 18200 18200 18200 18200 0
101 20241118 174900 810124440 18200 18200 18200 18200 0
102 20241118 174800 810124440 18200 18200 18200 18200 0
103 20241118 174700 810124440 18200 18200 18200 18200 0
104 20241118 174600 810124440 18200 18200 18200 18200 0
105 20241118 174500 810124440 18200 18200 18200 18200 0
106 20241118 174400 810124440 18200 18200 18200 18200 0
107 20241118 174300 810124440 18200 18200 18200 18200 0
108 20241118 174200 810124440 18200 18200 18200 18200 0
109 20241118 174100 810124440 18200 18200 18200 18200 0
110 20241118 174000 810124440 18200 18200 18200 18200 0
111 20241118 173900 810124440 18200 18200 18200 18200 0
112 20241118 173800 810124440 18200 18200 18200 18200 0
113 20241118 173700 810124440 18200 18200 18200 18200 0
114 20241118 173600 810124440 18200 18200 18200 18200 0
115 20241118 173500 810124440 18200 18200 18200 18200 0
116 20241118 173400 810124440 18200 18200 18200 18200 0
117 20241118 173300 810124440 18200 18200 18200 18200 0
118 20241118 173200 810124440 18200 18200 18200 18200 0
119 20241118 173100 810124440 18200 18200 18200 18200 0
120 20241118 173000 810124440 18200 18200 18200 18200 0
121 20241118 172900 810124440 18200 18200 18200 18200 0
122 20241118 172800 810124440 18200 18200 18200 18200 1202
123 20241118 172700 810124440 18200 18200 18200 18200 0
124 20241118 172600 810124440 18200 18200 18200 18200 0
125 20241118 172500 810124440 18200 18200 18200 18200 0
126 20241118 172400 810124440 18200 18200 18200 18200 0
127 20241118 172300 810124440 18200 18200 18200 18200 0
128 20241118 172200 810124440 18200 18200 18200 18200 0
129 20241118 172100 810124440 18200 18200 18200 18200 0
130 20241118 172000 810124440 18200 18200 18200 18200 0
131 20241118 171900 810124440 18200 18200 18200 18200 0
132 20241118 171800 810124440 18200 18200 18200 18200 0
133 20241118 171700 810124440 18200 18200 18200 18200 0
134 20241118 171600 810124440 18200 18200 18200 18200 0
135 20241118 171500 810124440 18200 18200 18200 18200 0
136 20241118 171400 810124440 18200 18200 18200 18200 0
137 20241118 171300 810124440 18200 18200 18200 18200 0
138 20241118 171200 810124440 18200 18200 18200 18200 0
139 20241118 171100 810124440 18200 18200 18200 18200 0
140 20241118 171000 810124440 18200 18200 18200 18200 0
141 20241118 170900 810124440 18200 18200 18200 18200 0
142 20241118 170800 810124440 18200 18200 18200 18200 0
143 20241118 170700 810124440 18200 18200 18200 18200 0
144 20241118 170600 810124440 18200 18200 18200 18200 0
145 20241118 170500 810124440 18200 18200 18200 18200 0
146 20241118 170400 810124440 18200 18200 18200 18200 0
147 20241118 170300 810124440 18200 18200 18200 18200 0
148 20241118 170200 810124440 18200 18200 18200 18200 0
149 20241118 170100 810124440 18200 18200 18200 18200 0
150 20241118 170000 810124440 18200 18200 18200 18200 0
151 20241118 165900 810124440 18200 18200 18200 18200 0
152 20241118 165800 810124440 18200 18200 18200 18200 1202
153 20241118 165700 810124440 18200 18200 18200 18200 0
154 20241118 165600 810124440 18200 18200 18200 18200 0
155 20241118 165500 810124440 18200 18200 18200 18200 0
156 20241118 165400 810124440 18200 18200 18200 18200 0
157 20241118 165300 810124440 18200 18200 18200 18200 0
158 20241118 165200 810124440 18200 18200 18200 18200 0
159 20241118 165100 810124440 18200 18200 18200 18200 0
160 20241118 165000 810124440 18200 18200 18200 18200 0
161 20241118 164900 810124440 18200 18200 18200 18200 0
162 20241118 164800 810124440 18200 18200 18200 18200 0
163 20241118 164700 810124440 18200 18200 18200 18200 0
164 20241118 164600 810124440 18200 18200 18200 18200 0
165 20241118 164500 810124440 18200 18200 18200 18200 0
166 20241118 164400 810124440 18200 18200 18200 18200 0
167 20241118 164300 810124440 18200 18200 18200 18200 0
168 20241118 164200 810124440 18200 18200 18200 18200 0
169 20241118 164100 810124440 18200 18200 18200 18200 0
170 20241118 164000 810124440 18200 18200 18200 18200 0
171 20241118 163900 810124440 18200 18200 18200 18200 0
172 20241118 163800 810124440 18200 18200 18200 18200 0
173 20241118 163700 810124440 18200 18200 18200 18200 0
174 20241118 163600 810124440 18200 18200 18200 18200 0
175 20241118 163500 810124440 18200 18200 18200 18200 0
176 20241118 163400 810124440 18200 18200 18200 18200 0
177 20241118 163300 810124440 18200 18200 18200 18200 0
178 20241118 163200 810124440 18200 18200 18200 18200 0
179 20241118 163100 810124440 18200 18200 18200 18200 0
180 20241118 163000 810124440 18200 18200 18200 18200 0
181 20241118 162900 810124440 18200 18200 18200 18200 0
182 20241118 162800 810124440 18200 18200 18200 18200 1202
183 20241118 162700 810124440 18200 18200 18200 18200 0
184 20241118 162600 810124440 18200 18200 18200 18200 0
185 20241118 162500 810124440 18200 18200 18200 18200 0
186 20241118 162400 810124440 18200 18200 18200 18200 0
187 20241118 162300 810124440 18200 18200 18200 18200 0
188 20241118 162200 810124440 18200 18200 18200 18200 0
189 20241118 162100 810124440 18200 18200 18200 18200 0
190 20241118 162000 810124440 18200 18200 18200 18200 0
191 20241118 161900 810124440 18200 18200 18200 18200 0
192 20241118 161800 810124440 18200 18200 18200 18200 0
193 20241118 161700 810124440 18200 18200 18200 18200 0
194 20241118 161600 810124440 18200 18200 18200 18200 0
195 20241118 161500 810124440 18200 18200 18200 18200 0
196 20241118 161400 810124440 18200 18200 18200 18200 0
197 20241118 161300 810124440 18200 18200 18200 18200 0
198 20241118 161200 810124440 18200 18200 18200 18200 0
199 20241118 161100 810124440 18200 18200 18200 18200 0
200 20241118 161000 810124440 18200 18200 18200 18200 0
201 20241118 160900 810124440 18200 18200 18200 18200 0
202 20241118 160800 810124440 18200 18200 18200 18200 0
203 20241118 160700 810124440 18200 18200 18200 18200 0
204 20241118 160600 810124440 18200 18200 18200 18200 0
205 20241118 160500 810124440 18200 18200 18200 18200 0
206 20241118 160400 810124440 18200 18200 18200 18200 0
207 20241118 160300 810124440 18200 18200 18200 18200 0
208 20241118 160200 810124440 18200 18200 18200 18200 0
209 20241118 160100 810124440 18200 18200 18200 18200 0
210 20241118 160000 810124440 18200 18200 18200 18200 0
211 20241118 155900 810124440 18200 18200 18200 18200 0
212 20241118 155800 810124440 18200 18200 18200 18200 1202
213 20241118 155700 810124440 18200 18200 18200 18200 0
214 20241118 155600 810124440 18200 18200 18200 18200 0
215 20241118 155500 810124440 18200 18200 18200 18200 0
216 20241118 155400 810124440 18200 18200 18200 18200 0
217 20241118 155300 810124440 18200 18200 18200 18200 0
218 20241118 155200 810124440 18200 18200 18200 18200 0
219 20241118 155100 810124440 18200 18200 18200 18200 0
220 20241118 155000 810124440 18200 18200 18200 18200 0
221 20241118 154900 810124440 18200 18200 18200 18200 0
222 20241118 154800 810124440 18200 18200 18200 18200 0
223 20241118 154700 810124440 18200 18200 18200 18200 0
224 20241118 154600 810124440 18200 18200 18200 18200 0
225 20241118 154500 810124440 18200 18200 18200 18200 0
226 20241118 154400 810124440 18200 18200 18200 18200 0
227 20241118 154300 810124440 18200 18200 18200 18200 0
228 20241118 154200 810124440 18200 18200 18200 18200 0
229 20241118 154100 810124440 18200 18200 18200 18200 0
230 20241118 154000 810124440 18200 18200 18200 18200 0
231 20241118 153900 810124440 18200 18200 18200 18200 0
232 20241118 153800 810124440 18200 18200 18200 18200 0
233 20241118 153700 810124440 18200 18200 18200 18200 0
234 20241118 153600 810124440 18200 18200 18200 18200 0
235 20241118 153500 810124440 18200 18200 18200 18200 0
236 20241118 153400 810124440 18200 18200 18200 18200 0
237 20241118 153300 810124440 18200 18200 18200 18200 0
238 20241118 153200 810124440 18200 18200 18200 18200 0
239 20241118 153100 810124440 18200 18200 18200 18200 0
240 20241118 153000 810124440 18200 18200 18200 18200 1202
241 20241118 152900 788248040 18190 18190 18190 18190 0
242 20241118 152800 788248040 18190 18190 18190 18190 0
243 20241118 152700 788248040 18190 18190 18190 18190 0
244 20241118 152600 788248040 18190 18190 18190 18190 0
245 20241118 152500 788248040 18190 18190 18190 18190 0
246 20241118 152400 788248040 18190 18190 18190 18190 0
247 20241118 152300 788248040 18190 18190 18190 18190 0
248 20241118 152200 788248040 18190 18190 18190 18190 0
249 20241118 152100 788248040 18190 18190 18190 18190 0
250 20241118 152000 788248040 18190 18190 18190 18190 0
251 20241118 151900 788248040 18190 18160 18190 18160 56
252 20241118 151800 787229490 18190 18190 18190 18190 333
253 20241118 151700 781172220 18190 18160 18190 18160 424
254 20241118 151600 773467390 18180 18140 18180 18140 456
255 20241118 151500 765191590 18140 18140 18140 18140 10
256 20241118 151400 765010190 18130 18130 18130 18120 320
257 20241118 151300 759209350 18120 18120 18120 18080 107
258 20241118 151200 757270750 18090 18090 18090 18090 100
259 20241118 151100 755461750 18080 18110 18110 18080 155
260 20241118 151000 752657700 18110 18130 18130 18110 101
261 20241118 150900 750826590 18110 18130 18130 18110 61
262 20241118 150800 749721850 18110 18120 18120 18110 260
263 20241118 150700 745012750 18110 18110 18110 18110 0
264 20241118 150600 745012750 18110 18110 18110 18110 0
265 20241118 150500 745012750 18110 18110 18110 18110 9
266 20241118 150400 744849760 18080 18080 18080 18080 5
267 20241118 150300 744759360 18090 18090 18090 18090 23
268 20241118 150200 744343290 18090 18070 18090 18070 278
269 20241118 150100 739318270 18070 18070 18070 18070 1
270 20241118 150000 739300200 18070 18030 18070 18030 346
271 20241118 145900 733052940 18060 18040 18060 18030 435
272 20241118 145800 725207980 18040 18060 18060 18040 72
273 20241118 145700 723908730 18060 18040 18060 18040 142
274 20241118 145600 721345790 18040 18060 18060 18040 9
275 20241118 145500 721183280 18060 18060 18060 18030 148
276 20241118 145400 718514300 18060 18050 18060 18030 15
277 20241118 145300 718243580 18040 18040 18040 18040 3
278 20241118 145200 718189460 18070 18070 18080 18070 18
279 20241118 145100 717864150 18070 18080 18080 18070 9
280 20241118 145000 717701510 18040 18040 18080 18040 414
281 20241118 144900 710232750 18040 18070 18070 18040 60
282 20241118 144800 709149890 18080 18080 18080 18050 123
283 20241118 144700 706929300 18060 18090 18090 18060 120
284 20241118 144600 704761940 18080 18110 18110 18080 384
285 20241118 144500 697816280 18110 18100 18110 18100 12
286 20241118 144400 697598980 18100 18110 18110 18100 3
287 20241118 144300 697544670 18110 18110 18110 18100 19
288 20241118 144200 697200600 18100 18110 18110 18100 33
289 20241118 144100 696603280 18110 18110 18110 18110 13
290 20241118 144000 696367850 18110 18090 18110 18090 6
291 20241118 143900 696259290 18120 18100 18120 18080 118
292 20241118 143800 694125360 18100 18100 18100 18100 2
293 20241118 143700 694089160 18100 18090 18100 18090 23
294 20241118 143600 693672900 18100 18100 18100 18100 8
295 20241118 143500 693528100 18100 18100 18100 18100 7
296 20241118 143400 693401400 18100 18100 18100 18100 16
297 20241118 143300 693111800 18100 18110 18110 18100 13
298 20241118 143200 692876430 18100 18090 18100 18090 13
299 20241118 143100 692641250 18080 18080 18080 18070 81
300 20241118 143000 691176780 18080 18080 18080 18070 31
301 20241118 142900 690616320 18080 18100 18100 18080 20
302 20241118 142800 690254480 18090 18100 18100 18090 9
303 20241118 142700 690091610 18100 18100 18100 18100 9
304 20241118 142600 689928710 18100 18100 18100 18100 13
305 20241118 142500 689693410 18100 18080 18100 18080 8
306 20241118 142400 689548630 18060 18090 18090 18060 11
307 20241118 142300 689349770 18080 18080 18100 18070 237
308 20241118 142200 685064750 18080 18090 18090 18080 11
309 20241118 142100 684865790 18100 18100 18100 18100 15
310 20241118 142000 684594290 18100 18100 18100 18100 9
311 20241118 141900 684431390 18100 18100 18100 18100 6
312 20241118 141800 684322790 18100 18090 18100 18080 35
313 20241118 141700 683689560 18100 18090 18100 18090 39
314 20241118 141600 682983700 18100 18100 18100 18100 5
315 20241118 141500 682893200 18140 18080 18140 18080 18
316 20241118 141400 682567260 18080 18140 18140 18080 10
317 20241118 141300 682386130 18090 18090 18090 18090 13
318 20241118 141200 682150960 18160 18060 18160 18050 105
319 20241118 141100 680255150 18050 18050 18050 18050 125
320 20241118 141000 677998900 18080 18130 18150 18080 280
321 20241118 140900 672929570 18130 18140 18140 18110 172
322 20241118 140800 669812790 18130 18160 18160 18130 543
323 20241118 140700 659965710 18160 18150 18160 18150 42
324 20241118 140600 659203360 18150 18150 18180 18150 15
325 20241118 140500 658930960 18150 18170 18170 18150 87
326 20241118 140400 657351200 18180 18140 18180 18140 388
327 20241118 140300 650308530 18140 18150 18150 18140 201
328 20241118 140200 646662320 18140 18140 18140 18140 8
329 20241118 140100 646517200 18140 18150 18150 18140 32
330 20241118 140000 645936670 18140 18150 18150 18140 65
331 20241118 135900 644757550 18150 18140 18150 18140 20
332 20241118 135800 644394650 18150 18150 18150 18150 11
333 20241118 135700 644195000 18150 18150 18150 18150 22
334 20241118 135600 643795700 18150 18150 18150 18150 50
335 20241118 135500 642888200 18150 18140 18150 18140 16
336 20241118 135400 642597830 18140 18140 18140 18140 2
337 20241118 135300 642561550 18140 18150 18150 18130 23
338 20241118 135200 642144300 18150 18150 18150 18150 8
339 20241118 135100 641999100 18150 18150 18150 18150 24
340 20241118 135000 641563500 18150 18150 18150 18150 14
341 20241118 134900 641309400 18140 18150 18150 18140 24
342 20241118 134800 640873860 18150 18150 18150 18150 5
343 20241118 134700 640783110 18120 18110 18120 18110 23
344 20241118 134600 640366370 18120 18120 18120 18120 10
345 20241118 134500 640185170 18130 18140 18140 18130 16
346 20241118 134400 639894980 18150 18130 18150 18130 11
347 20241118 134300 639695450 18080 18080 18080 18080 0
348 20241118 134200 639695450 18080 18130 18150 18080 23
349 20241118 134100 639278660 18130 18150 18150 18130 13
350 20241118 134000 639042870 18100 18110 18110 18100 25
351 20241118 133900 638590350 18120 18090 18120 18090 24
352 20241118 133800 638155910 18080 18090 18090 18080 6
353 20241118 133700 638047410 18090 18080 18090 18080 16
354 20241118 133600 637757980 18080 18080 18080 18080 164
355 20241118 133500 634792860 18090 18090 18090 18090 5
356 20241118 133400 634702410 18090 18090 18090 18090 1
357 20241118 133300 634684320 18010 18100 18110 18010 67
358 20241118 133200 633474570 18100 18120 18120 18100 12
359 20241118 133100 633257170 18110 18110 18120 18100 127
360 20241118 133000 630957550 18100 18150 18150 18100 26
361 20241118 132900 630486340 18130 18130 18140 18130 9
362 20241118 132800 630323110 18140 18140 18150 18140 15
363 20241118 132700 630050940 18140 18140 18140 18140 7
364 20241118 132600 629923960 18130 18150 18150 18130 31
365 20241118 132500 629361350 18130 18130 18130 18130 8
366 20241118 132400 629216310 18130 18130 18130 18130 35
367 20241118 132300 628581760 18130 18130 18130 18130 34
368 20241118 132200 627965340 18130 18120 18130 18120 13
369 20241118 132100 627729730 18120 18070 18120 18070 7
370 20241118 132000 627603190 18120 18120 18120 18120 25
371 20241118 131900 627150190 18120 18120 18120 18120 0
372 20241118 131800 627150190 18120 18100 18120 18010 537
373 20241118 131700 617443130 18090 18150 18150 18090 181
374 20241118 131600 614167540 18160 18150 18160 18150 23
375 20241118 131500 613750080 18150 18150 18150 18150 14
376 20241118 131400 613495980 18150 18150 18150 18150 12
377 20241118 131300 613278180 18150 18160 18160 18150 19
378 20241118 131200 612933270 18150 18170 18170 18150 12
379 20241118 131100 612715330 18170 18170 18170 18170 21
380 20241118 131000 612333760 18170 18160 18170 18160 47
381 20241118 130900 611479890 18160 18160 18160 18160 13
382 20241118 130800 611243810 18150 18150 18150 18150 1
383 20241118 130700 611225660 18160 18160 18170 18140 28
384 20241118 130600 610717250 18170 18170 18170 18160 13
385 20241118 130500 610481090 18160 18170 18170 18160 72
386 20241118 130400 609173330 18170 18170 18170 18170 9
387 20241118 130300 609009800 18170 18170 18170 18170 9
388 20241118 130200 608846270 18170 18150 18170 18150 13
389 20241118 130100 608610150 18160 18130 18160 18130 749
390 20241118 130000 595008640 18120 18100 18120 18100 164
391 20241118 125900 592037610 18090 18070 18100 18070 153
392 20241118 125800 589269870 18070 18070 18100 18070 19
393 20241118 125700 588926310 18100 18070 18100 18060 19
394 20241118 125600 588582970 18100 18050 18100 18050 6
395 20241118 125500 588474420 18100 18100 18100 18100 5
396 20241118 125400 588383920 18000 18000 18000 18000 34
397 20241118 125300 587771920 18000 18000 18000 18000 93
398 20241118 125200 586097920 18000 18050 18050 18000 192
399 20241118 125100 582640930 18080 18070 18080 18070 30
400 20241118 125000 582098640 18040 18040 18040 18040 16
401 20241118 124900 581810000 18040 18040 18040 18040 9
402 20241118 124800 581647640 18000 18000 18000 18000 51
403 20241118 124700 580729640 18040 18000 18040 18000 107
404 20241118 124600 578802810 18000 18030 18030 17990 636
405 20241118 124500 567354370 18040 18040 18040 18030 30
406 20241118 124400 566813270 18020 18050 18050 18020 24
407 20241118 124300 566380640 18050 18040 18060 18030 26
408 20241118 124200 565911560 18040 18040 18040 18040 9
409 20241118 124100 565749200 18040 18030 18040 18030 7
410 20241118 124000 565622970 18030 18040 18050 18030 25
411 20241118 123900 565172080 18040 18010 18040 18010 20
412 20241118 123800 564811850 18010 18060 18060 18010 356
413 20241118 123700 558389510 18060 18080 18090 18060 560
414 20241118 123600 548266150 18090 18090 18090 18090 8
415 20241118 123500 548121430 18090 18130 18130 18090 24
416 20241118 123400 547686950 18160 18120 18160 18120 16
417 20241118 123300 547396740 18120 18180 18180 18120 11
418 20241118 123200 547197120 18130 18100 18130 18100 8
419 20241118 123100 547052140 18100 18140 18140 18090 82
420 20241118 123000 545567990 18140 18150 18150 18140 14
421 20241118 122900 545314020 18140 18140 18170 18140 19
422 20241118 122800 544969130 18140 18140 18140 18140 11
423 20241118 122700 544769590 18170 18130 18170 18130 10
424 20241118 122600 544588090 18090 18090 18090 18090 27
425 20241118 122500 544099660 18090 18090 18090 18090 14
426 20241118 122400 543846400 18090 18090 18090 18080 94
427 20241118 122300 542146350 18090 18130 18130 18090 624
428 20241118 122200 530848790 18130 18170 18170 18120 110
429 20241118 122100 528855310 18130 18140 18140 18120 22
430 20241118 122000 528456490 18120 18170 18170 18120 97
431 20241118 121900 526697570 18150 18170 18170 18150 10
432 20241118 121800 526516000 18170 18150 18170 18150 12
433 20241118 121700 526298100 18140 18160 18160 18140 30
434 20241118 121600 525753820 18170 18160 18170 18160 110
435 20241118 121500 523756120 18160 18160 18160 18160 17
436 20241118 121400 523447400 18190 18150 18190 18140 8
437 20241118 121300 523302010 18150 18140 18150 18140 9
438 20241118 121200 523138710 18150 18170 18170 18150 56
439 20241118 121100 522121800 18170 18170 18170 18170 10
440 20241118 121000 521940100 18180 18180 18180 18180 7
441 20241118 120900 521812840 18170 18180 18180 18170 16
442 20241118 120800 521521980 18170 18170 18170 18160 8
443 20241118 120700 521376640 18160 18170 18170 18150 42
444 20241118 120600 520613970 18160 18170 18170 18160 15
445 20241118 120500 520341560 18170 18170 18170 18170 7
446 20241118 120400 520214370 18170 18170 18170 18170 13
447 20241118 120300 519978160 18190 18160 18190 18160 49
448 20241118 120200 519086940 18160 18160 18190 18160 48
449 20241118 120100 518215230 18190 18160 18190 18160 16
450 20241118 120000 517924520 18170 18190 18190 18170 18
451 20241118 115900 517597260 18190 18160 18190 18160 16
452 20241118 115800 517306400 18160 18160 18190 18160 33
453 20241118 115700 516707000 18170 18190 18220 18170 20
454 20241118 115600 516343370 18230 18190 18230 18170 81
455 20241118 115500 514870230 18200 18190 18200 18190 13
456 20241118 115400 514633640 18200 18220 18220 18190 35
457 20241118 115300 513996760 18220 18230 18230 18220 2
458 20241118 115200 513960310 18220 18220 18220 18220 22
459 20241118 115100 513559470 18220 18220 18220 18220 4
460 20241118 115000 513486590 18210 18210 18210 18210 41
461 20241118 114900 512739980 18190 18190 18190 18190 20
462 20241118 114800 512376180 18190 18190 18190 18190 7
463 20241118 114700 512248850 18210 18200 18210 18160 32
464 20241118 114600 511667040 18210 18200 18210 18200 8
465 20241118 114500 511521380 18200 18190 18210 18190 12
466 20241118 114400 511302900 18210 18200 18210 18180 45
467 20241118 114300 510484570 18210 18210 18210 18210 8
468 20241118 114200 510338890 18200 18200 18200 18200 12
469 20241118 114100 510120490 18160 18200 18200 18160 65
470 20241118 114000 508939540 18210 18210 18210 18210 8
471 20241118 113900 508793860 18210 18200 18210 18200 22
472 20241118 113800 508393390 18210 18210 18210 18170 88
473 20241118 113700 506792130 18200 18220 18220 18200 24
474 20241118 113600 506355190 18210 18200 18240 18200 20
475 20241118 113500 505990790 18200 18240 18240 18200 120
476 20241118 113400 503802710 18240 18240 18240 18240 105
477 20241118 113300 501887510 18240 18240 18240 18240 1
478 20241118 113200 501869270 18140 18210 18240 18140 473
479 20241118 113100 493287030 18250 18250 18250 18250 0
480 20241118 113000 493287030 18250 18170 18250 18150 683
481 20241118 112900 480851140 18150 18240 18240 18150 547
482 20241118 112800 470912720 18260 18240 18260 18240 19
483 20241118 112700 470566060 18230 18260 18260 18230 79
484 20241118 112600 469125430 18260 18250 18260 18240 111
485 20241118 112500 467100560 18260 18260 18260 18260 15
486 20241118 112400 466826660 18260 18260 18260 18250 12
487 20241118 112300 466607590 18260 18290 18290 18260 19
488 20241118 112200 466260400 18280 18280 18290 18280 17
489 20241118 112100 465949620 18280 18290 18290 18280 64
490 20241118 112000 464779590 18290 18290 18290 18290 8
491 20241118 111900 464633270 18290 18280 18290 18280 16
492 20241118 111800 464340720 18280 18280 18280 18270 58
493 20241118 111700 463280490 18290 18250 18290 18250 273
494 20241118 111600 458297420 18240 18250 18250 18240 101
495 20241118 111500 456455170 18250 18260 18260 18250 42
496 20241118 111400 455688650 18260 18260 18260 18260 11
497 20241118 111300 455487790 18260 18270 18270 18260 13
498 20241118 111200 455250370 18270 18270 18270 18260 11
499 20241118 111100 455049410 18260 18260 18260 18260 8
500 20241118 111000 454903330 18260 18280 18280 18260 18
501 20241118 110900 454574360 18280 18280 18280 18270 9
502 20241118 110800 454409880 18280 18290 18290 18280 21
503 20241118 110700 454025950 18280 18270 18280 18270 36
504 20241118 110600 453367880 18280 18230 18280 18230 106
505 20241118 110500 451435250 18230 18220 18230 18220 42
506 20241118 110400 450669610 18230 18250 18270 18230 13
507 20241118 110300 450432300 18280 18230 18280 18230 106
508 20241118 110200 448494870 18220 18230 18240 18220 50
509 20241118 110100 447583300 18240 18240 18240 18240 21
510 20241118 110000 447200260 18250 18290 18290 18240 30
511 20241118 105900 446652890 18290 18320 18320 18280 20
512 20241118 105800 446286950 18330 18330 18330 18330 0
513 20241118 105700 446286950 18330 18330 18330 18250 451
514 20241118 105600 438029210 18330 18330 18330 18330 8
515 20241118 105500 437882570 18330 18320 18330 18320 117
516 20241118 105400 435738050 18320 18330 18330 18320 20
517 20241118 105300 435371480 18330 18320 18330 18320 54
518 20241118 105200 434382140 18320 18260 18320 18260 810
519 20241118 105100 419570250 18240 18230 18240 18230 213
520 20241118 105000 415687210 18230 18230 18230 18230 120
521 20241118 104900 413499610 18230 18230 18240 18230 58
522 20241118 104800 412442230 18240 18240 18240 18230 37
523 20241118 104700 411767410 18200 18240 18240 18200 1964
524 20241118 104600 375975130 18240 18240 18240 18230 62
525 20241118 104500 374844300 18240 18240 18240 18230 112
526 20241118 104400 372801430 18230 18240 18240 18230 139
527 20241118 104300 370266330 18240 18240 18240 18240 25
528 20241118 104200 369810330 18240 18240 18240 18230 219
529 20241118 104100 365817030 18240 18240 18240 18240 7
530 20241118 104000 365689350 18240 18240 18240 18240 42
531 20241118 103900 364923270 18220 18220 18220 18220 26
532 20241118 103800 364449550 18220 18220 18220 18220 8
533 20241118 103700 364303790 18220 18210 18220 18210 16
534 20241118 103600 364012280 18220 18260 18260 18210 18
535 20241118 103500 363684340 18260 18220 18260 18220 339
536 20241118 103400 357501040 18220 18200 18220 18200 55
537 20241118 103300 356499600 18210 18240 18240 18210 17
538 20241118 103200 356189700 18240 18240 18240 18240 6
539 20241118 103100 356080260 18240 18240 18240 18240 17
540 20241118 103000 355770180 18240 18240 18240 18240 15
541 20241118 102900 355496580 18240 18240 18240 18240 9
542 20241118 102800 355332420 18240 18220 18240 18220 92
543 20241118 102700 353655030 18230 18210 18230 18210 51
544 20241118 102600 352725320 18210 18230 18230 18200 359
545 20241118 102500 346187370 18230 18230 18230 18230 28
546 20241118 102400 345676930 18230 18230 18230 18230 121
547 20241118 102300 343471100 18230 18230 18230 18230 1
548 20241118 102200 343452870 18240 18230 18240 18230 76
549 20241118 102100 342067160 18240 18240 18240 18240 5
550 20241118 102000 341975960 18240 18240 18240 18240 10
551 20241118 101900 341793560 18210 18210 18210 18210 23
552 20241118 101800 341374730 18240 18240 18240 18240 0
553 20241118 101700 341374730 18240 18240 18240 18240 50
554 20241118 101600 340462730 18240 18240 18240 18240 28
555 20241118 101500 339952010 18240 18240 18240 18240 0
556 20241118 101400 339952010 18240 18240 18240 18240 0
557 20241118 101300 339952010 18240 18240 18240 18240 10
558 20241118 101200 339769610 18240 18240 18240 18240 5
559 20241118 101100 339678410 18210 18220 18250 18210 201
560 20241118 101000 336013650 18240 18290 18300 18220 285
561 20241118 100900 330810760 18290 18270 18290 18270 200
562 20241118 100800 327155330 18270 18260 18270 18260 50
563 20241118 100700 326242240 18260 18250 18260 18250 156
564 20241118 100600 323395220 18240 18240 18240 18200 199
565 20241118 100500 319765620 18230 18180 18230 18180 572
566 20241118 100400 309351900 18180 18180 18180 18180 111
567 20241118 100300 307333920 18180 18200 18200 18180 81
568 20241118 100200 305859880 18200 18190 18200 18190 121
569 20241118 100100 303658680 18190 18190 18190 18190 100
570 20241118 100000 301839680 18200 18200 18200 18200 1
571 20241118 095900 301821480 18140 18140 18140 18140 47
572 20241118 095800 300968900 18130 18130 18130 18130 0
573 20241118 095700 300968900 18130 18130 18130 18130 5
574 20241118 095600 300878250 18130 18130 18130 18130 6
575 20241118 095500 300769470 18200 18200 18200 18200 0
576 20241118 095400 300769470 18200 18130 18200 18130 26
577 20241118 095300 300298020 18200 18200 18200 18200 35
578 20241118 095200 299661020 18200 18200 18200 18200 21
579 20241118 095100 299278820 18200 18200 18200 18200 0
580 20241118 095000 299278820 18200 18190 18200 18190 50
581 20241118 094900 298369140 18190 18130 18190 18120 25
582 20241118 094800 297915560 18170 18170 18170 18170 1
583 20241118 094700 297897390 18120 18170 18170 18120 99
584 20241118 094600 296102660 18180 18180 18190 18170 22
585 20241118 094500 295702700 18200 18200 18200 18200 3
586 20241118 094400 295648100 18140 18200 18200 18140 102
587 20241118 094300 293792370 18210 18210 18210 18210 1
588 20241118 094200 293774160 18160 18160 18160 18160 110
589 20241118 094100 291776560 18230 18130 18230 18130 59
590 20241118 094000 290703640 18110 18110 18110 18110 17
591 20241118 093900 290395770 18110 18110 18110 18110 0
592 20241118 093800 290395770 18110 18090 18110 18090 712
593 20241118 093700 277508800 18090 18090 18100 18090 635
594 20241118 093600 266015820 18100 18080 18100 18080 22
595 20241118 093500 265617840 18080 18110 18110 18080 85
596 20241118 093400 264079940 18120 18160 18160 18120 107
597 20241118 093300 262139840 18130 18250 18260 18130 355
598 20241118 093200 255680810 18240 18240 18250 18230 223
599 20241118 093100 251612630 18210 18240 18240 18200 425
600 20241118 093000 243872690 18240 18240 18240 18240 3
601 20241118 092900 243817970 18210 18120 18210 18120 951
602 20241118 092800 226545290 18120 18070 18120 18070 717
603 20241118 092700 213571950 18070 18080 18090 18070 525
604 20241118 092600 204079260 18080 18010 18080 18010 296
605 20241118 092500 198744660 18010 18010 18020 18010 120
606 20241118 092400 196583390 18040 18050 18050 18040 20
607 20241118 092300 196222570 18080 18080 18080 18080 30
608 20241118 092200 195680170 18060 18060 18060 18040 213
609 20241118 092100 191835390 18060 18060 18060 18060 413
610 20241118 092000 184376610 18100 18060 18100 18040 33
611 20241118 091900 183780760 18060 18100 18100 18060 45
612 20241118 091800 182967540 18120 18040 18120 18040 1135
613 20241118 091700 162453270 18050 18050 18060 18040 973
614 20241118 091600 144890620 18060 18040 18080 17970 163
615 20241118 091500 141951720 18070 17870 18070 17870 3548
616 20241118 091400 78331000 17870 17770 17870 17770 504
617 20241118 091300 69325020 17770 17820 17880 17770 535
618 20241118 091200 59805110 17820 17820 17820 17820 54
619 20241118 091100 58842830 17760 17730 17760 17730 571
620 20241118 091000 48702740 17660 17660 17660 17660 2
621 20241118 090900 48667420 17610 17620 17620 17610 130
622 20241118 090800 46377960 17620 17760 17760 17610 88
623 20241118 090700 44827440 17760 17750 17760 17750 307
624 20241118 090600 39375470 17750 17750 17750 17750 18
625 20241118 090500 39055970 17560 17560 17560 17560 0
626 20241118 090400 39055970 17560 17710 17710 17560 1248
627 20241118 090300 17039180 17700 17710 17710 17700 35
628 20241118 090200 16419370 17760 17910 17920 17710 162
629 20241118 090100 13534560 17920 17800 17920 17660 158
630 20241118 090000 10727820 17800 17630 17940 17630 460