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

646
071280/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,194400,734451290,13670,13670,13670,13670,969
20241118,194300,734451290,13670,13670,13670,13670,0
20241118,194200,734451290,13670,13670,13670,13670,0
20241118,194100,734451290,13670,13670,13670,13670,0
20241118,194000,734451290,13670,13670,13670,13670,0
20241118,193900,734451290,13670,13670,13670,13670,0
20241118,193800,734451290,13670,13670,13670,13670,0
20241118,193700,734451290,13670,13670,13670,13670,0
20241118,193600,734451290,13670,13670,13670,13670,0
20241118,193500,734451290,13670,13670,13670,13670,0
20241118,193400,734451290,13670,13670,13670,13670,0
20241118,193300,734451290,13670,13670,13670,13670,0
20241118,193200,734451290,13670,13670,13670,13670,0
20241118,193100,734451290,13670,13670,13670,13670,0
20241118,193000,734451290,13670,13670,13670,13670,0
20241118,192900,734451290,13670,13670,13670,13670,0
20241118,192800,734451290,13670,13670,13670,13670,0
20241118,192700,734451290,13670,13670,13670,13670,0
20241118,192600,734451290,13670,13670,13670,13670,0
20241118,192500,734451290,13670,13670,13670,13670,0
20241118,192400,734451290,13670,13670,13670,13670,0
20241118,192300,734451290,13670,13670,13670,13670,0
20241118,192200,734451290,13670,13670,13670,13670,0
20241118,192100,734451290,13670,13670,13670,13670,0
20241118,192000,734451290,13670,13670,13670,13670,0
20241118,191900,734451290,13670,13670,13670,13670,0
20241118,191800,734451290,13670,13670,13670,13670,0
20241118,191700,734451290,13670,13670,13670,13670,0
20241118,191600,734451290,13670,13670,13670,13670,0
20241118,191500,734451290,13670,13670,13670,13670,0
20241118,191400,734451290,13670,13670,13670,13670,969
20241118,191300,734451290,13670,13670,13670,13670,0
20241118,191200,734451290,13670,13670,13670,13670,0
20241118,191100,734451290,13670,13670,13670,13670,0
20241118,191000,734451290,13670,13670,13670,13670,0
20241118,190900,734451290,13670,13670,13670,13670,0
20241118,190800,734451290,13670,13670,13670,13670,0
20241118,190700,734451290,13670,13670,13670,13670,0
20241118,190600,734451290,13670,13670,13670,13670,0
20241118,190500,734451290,13670,13670,13670,13670,0
20241118,190400,734451290,13670,13670,13670,13670,0
20241118,190300,734451290,13670,13670,13670,13670,0
20241118,190200,734451290,13670,13670,13670,13670,0
20241118,190100,734451290,13670,13670,13670,13670,0
20241118,190000,734451290,13670,13670,13670,13670,0
20241118,185900,734451290,13670,13670,13670,13670,0
20241118,185800,734451290,13670,13670,13670,13670,0
20241118,185700,734451290,13670,13670,13670,13670,0
20241118,185600,734451290,13670,13670,13670,13670,0
20241118,185500,734451290,13670,13670,13670,13670,0
20241118,185400,734451290,13670,13670,13670,13670,0
20241118,185300,734451290,13670,13670,13670,13670,0
20241118,185200,734451290,13670,13670,13670,13670,0
20241118,185100,734451290,13670,13670,13670,13670,0
20241118,185000,734451290,13670,13670,13670,13670,0
20241118,184900,734451290,13670,13670,13670,13670,0
20241118,184800,734451290,13670,13670,13670,13670,0
20241118,184700,734451290,13670,13670,13670,13670,0
20241118,184600,734451290,13670,13670,13670,13670,0
20241118,184500,734451290,13670,13670,13670,13670,0
20241118,184400,734451290,13670,13670,13670,13670,969
20241118,184300,734451290,13670,13670,13670,13670,0
20241118,184200,734451290,13670,13670,13670,13670,0
20241118,184100,734451290,13670,13670,13670,13670,0
20241118,184000,734451290,13670,13670,13670,13670,0
20241118,183900,734451290,13670,13670,13670,13670,0
20241118,183800,734451290,13670,13670,13670,13670,0
20241118,183700,734451290,13670,13670,13670,13670,0
20241118,183600,734451290,13670,13670,13670,13670,0
20241118,183500,734451290,13670,13670,13670,13670,0
20241118,183400,734451290,13670,13670,13670,13670,0
20241118,183300,734451290,13670,13670,13670,13670,0
20241118,183200,734451290,13670,13670,13670,13670,0
20241118,183100,734451290,13670,13670,13670,13670,0
20241118,183000,734451290,13670,13670,13670,13670,0
20241118,182900,734451290,13670,13670,13670,13670,0
20241118,182800,734451290,13670,13670,13670,13670,0
20241118,182700,734451290,13670,13670,13670,13670,0
20241118,182600,734451290,13670,13670,13670,13670,0
20241118,182500,734451290,13670,13670,13670,13670,0
20241118,182400,734451290,13670,13670,13670,13670,0
20241118,182300,734451290,13670,13670,13670,13670,0
20241118,182200,734451290,13670,13670,13670,13670,0
20241118,182100,734451290,13670,13670,13670,13670,0
20241118,182000,734451290,13670,13670,13670,13670,0
20241118,181900,734451290,13670,13670,13670,13670,0
20241118,181800,734451290,13670,13670,13670,13670,0
20241118,181700,734451290,13670,13670,13670,13670,0
20241118,181600,734451290,13670,13670,13670,13670,0
20241118,181500,734451290,13670,13670,13670,13670,0
20241118,181400,734451290,13670,13670,13670,13670,969
20241118,181300,734451290,13670,13670,13670,13670,0
20241118,181200,734451290,13670,13670,13670,13670,0
20241118,181100,734451290,13670,13670,13670,13670,0
20241118,181000,734451290,13670,13670,13670,13670,0
20241118,180900,734451290,13670,13670,13670,13670,0
20241118,180800,734451290,13670,13670,13670,13670,0
20241118,180700,734451290,13670,13670,13670,13670,0
20241118,180600,734451290,13670,13670,13670,13670,0
20241118,180500,734451290,13670,13670,13670,13670,0
20241118,180400,734451290,13670,13670,13670,13670,0
20241118,180300,734451290,13670,13670,13670,13670,0
20241118,180200,734451290,13670,13670,13670,13670,0
20241118,180100,734451290,13670,13670,13670,13670,0
20241118,180000,734451290,13670,13670,13670,13670,0
20241118,175900,734451290,13670,13670,13670,13670,0
20241118,175800,734451290,13670,13670,13670,13670,0
20241118,175700,734451290,13670,13670,13670,13670,0
20241118,175600,734451290,13670,13670,13670,13670,0
20241118,175500,734451290,13670,13670,13670,13670,0
20241118,175400,734451290,13670,13670,13670,13670,0
20241118,175300,734451290,13670,13670,13670,13670,0
20241118,175200,734451290,13670,13670,13670,13670,0
20241118,175100,734451290,13670,13670,13670,13670,0
20241118,175000,734451290,13670,13670,13670,13670,0
20241118,174900,734451290,13670,13670,13670,13670,0
20241118,174800,734451290,13670,13670,13670,13670,0
20241118,174700,734451290,13670,13670,13670,13670,0
20241118,174600,734451290,13670,13670,13670,13670,0
20241118,174500,734451290,13670,13670,13670,13670,0
20241118,174400,734451290,13670,13670,13670,13670,969
20241118,174300,734451290,13670,13670,13670,13670,0
20241118,174200,734451290,13670,13670,13670,13670,0
20241118,174100,734451290,13670,13670,13670,13670,0
20241118,174000,734451290,13670,13670,13670,13670,0
20241118,173900,734451290,13670,13670,13670,13670,0
20241118,173800,734451290,13670,13670,13670,13670,0
20241118,173700,734451290,13670,13670,13670,13670,0
20241118,173600,734451290,13670,13670,13670,13670,0
20241118,173500,734451290,13670,13670,13670,13670,0
20241118,173400,734451290,13670,13670,13670,13670,0
20241118,173300,734451290,13670,13670,13670,13670,0
20241118,173200,734451290,13670,13670,13670,13670,0
20241118,173100,734451290,13670,13670,13670,13670,0
20241118,173000,734451290,13670,13670,13670,13670,0
20241118,172900,734451290,13670,13670,13670,13670,0
20241118,172800,734451290,13670,13670,13670,13670,0
20241118,172700,734451290,13670,13670,13670,13670,0
20241118,172600,734451290,13670,13670,13670,13670,0
20241118,172500,734451290,13670,13670,13670,13670,0
20241118,172400,734451290,13670,13670,13670,13670,0
20241118,172300,734451290,13670,13670,13670,13670,0
20241118,172200,734451290,13670,13670,13670,13670,0
20241118,172100,734451290,13670,13670,13670,13670,0
20241118,172000,734451290,13670,13670,13670,13670,0
20241118,171900,734451290,13670,13670,13670,13670,0
20241118,171800,734451290,13670,13670,13670,13670,0
20241118,171700,734451290,13670,13670,13670,13670,0
20241118,171600,734451290,13670,13670,13670,13670,0
20241118,171500,734451290,13670,13670,13670,13670,0
20241118,171400,734451290,13670,13670,13670,13670,969
20241118,171300,734451290,13670,13670,13670,13670,0
20241118,171200,734451290,13670,13670,13670,13670,0
20241118,171100,734451290,13670,13670,13670,13670,0
20241118,171000,734451290,13670,13670,13670,13670,0
20241118,170900,734451290,13670,13670,13670,13670,0
20241118,170800,734451290,13670,13670,13670,13670,0
20241118,170700,734451290,13670,13670,13670,13670,0
20241118,170600,734451290,13670,13670,13670,13670,0
20241118,170500,734451290,13670,13670,13670,13670,0
20241118,170400,734451290,13670,13670,13670,13670,0
20241118,170300,734451290,13670,13670,13670,13670,0
20241118,170200,734451290,13670,13670,13670,13670,0
20241118,170100,734451290,13670,13670,13670,13670,0
20241118,170000,734451290,13670,13670,13670,13670,0
20241118,165900,734451290,13670,13670,13670,13670,0
20241118,165800,734451290,13670,13670,13670,13670,0
20241118,165700,734451290,13670,13670,13670,13670,0
20241118,165600,734451290,13670,13670,13670,13670,0
20241118,165500,734451290,13670,13670,13670,13670,0
20241118,165400,734451290,13670,13670,13670,13670,0
20241118,165300,734451290,13670,13670,13670,13670,0
20241118,165200,734451290,13670,13670,13670,13670,0
20241118,165100,734451290,13670,13670,13670,13670,0
20241118,165000,734451290,13670,13670,13670,13670,0
20241118,164900,734451290,13670,13670,13670,13670,0
20241118,164800,734451290,13670,13670,13670,13670,0
20241118,164700,734451290,13670,13670,13670,13670,0
20241118,164600,734451290,13670,13670,13670,13670,0
20241118,164500,734451290,13670,13670,13670,13670,0
20241118,164400,734451290,13670,13670,13670,13670,969
20241118,164300,734451290,13670,13670,13670,13670,0
20241118,164200,734451290,13670,13670,13670,13670,0
20241118,164100,734451290,13670,13670,13670,13670,0
20241118,164000,734451290,13670,13670,13670,13670,0
20241118,163900,734451290,13670,13670,13670,13670,0
20241118,163800,734451290,13670,13670,13670,13670,0
20241118,163700,734451290,13670,13670,13670,13670,0
20241118,163600,734451290,13670,13670,13670,13670,0
20241118,163500,734451290,13670,13670,13670,13670,0
20241118,163400,734451290,13670,13670,13670,13670,0
20241118,163300,734451290,13670,13670,13670,13670,0
20241118,163200,734451290,13670,13670,13670,13670,0
20241118,163100,734451290,13670,13670,13670,13670,0
20241118,163000,734451290,13670,13670,13670,13670,0
20241118,162900,734451290,13670,13670,13670,13670,0
20241118,162800,734451290,13670,13670,13670,13670,0
20241118,162700,734451290,13670,13670,13670,13670,0
20241118,162600,734451290,13670,13670,13670,13670,0
20241118,162500,734451290,13670,13670,13670,13670,0
20241118,162400,734451290,13670,13670,13670,13670,0
20241118,162300,734451290,13670,13670,13670,13670,0
20241118,162200,734451290,13670,13670,13670,13670,0
20241118,162100,734451290,13670,13670,13670,13670,0
20241118,162000,734451290,13670,13670,13670,13670,0
20241118,161900,734451290,13670,13670,13670,13670,0
20241118,161800,734451290,13670,13670,13670,13670,0
20241118,161700,734451290,13670,13670,13670,13670,0
20241118,161600,734451290,13670,13670,13670,13670,0
20241118,161500,734451290,13670,13670,13670,13670,0
20241118,161400,734451290,13670,13670,13670,13670,969
20241118,161300,734451290,13670,13670,13670,13670,0
20241118,161200,734451290,13670,13670,13670,13670,0
20241118,161100,734451290,13670,13670,13670,13670,0
20241118,161000,734451290,13670,13670,13670,13670,0
20241118,160900,734451290,13670,13670,13670,13670,0
20241118,160800,734451290,13670,13670,13670,13670,0
20241118,160700,734451290,13670,13670,13670,13670,0
20241118,160600,734451290,13670,13670,13670,13670,0
20241118,160500,734451290,13670,13670,13670,13670,0
20241118,160400,734451290,13670,13670,13670,13670,0
20241118,160300,734451290,13670,13670,13670,13670,0
20241118,160200,734451290,13670,13670,13670,13670,0
20241118,160100,734451290,13670,13670,13670,13670,0
20241118,160000,734451290,13670,13670,13670,13670,0
20241118,155900,734451290,13670,13670,13670,13670,0
20241118,155800,734451290,13670,13670,13670,13670,0
20241118,155700,734451290,13670,13670,13670,13670,0
20241118,155600,734451290,13670,13670,13670,13670,0
20241118,155500,734451290,13670,13670,13670,13670,0
20241118,155400,734451290,13670,13670,13670,13670,0
20241118,155300,734451290,13670,13670,13670,13670,0
20241118,155200,734451290,13670,13670,13670,13670,0
20241118,155100,734451290,13670,13670,13670,13670,0
20241118,155000,734451290,13670,13670,13670,13670,0
20241118,154900,734451290,13670,13670,13670,13670,0
20241118,154800,734451290,13670,13670,13670,13670,0
20241118,154700,734451290,13670,13670,13670,13670,0
20241118,154600,734451290,13670,13670,13670,13670,0
20241118,154500,734451290,13670,13670,13670,13670,0
20241118,154400,734451290,13670,13670,13670,13670,969
20241118,154300,734451290,13670,13670,13670,13670,0
20241118,154200,734451290,13670,13670,13670,13670,0
20241118,154100,734451290,13670,13670,13670,13670,0
20241118,154000,734451290,13670,13670,13670,13670,0
20241118,153900,734451290,13670,13670,13670,13670,0
20241118,153800,734451290,13670,13670,13670,13670,0
20241118,153700,734451290,13670,13670,13670,13670,0
20241118,153600,734451290,13670,13670,13670,13670,0
20241118,153500,734451290,13670,13670,13670,13670,0
20241118,153400,734451290,13670,13670,13670,13670,0
20241118,153300,734451290,13670,13670,13670,13670,0
20241118,153200,734451290,13670,13670,13670,13670,0
20241118,153100,734451290,13670,13670,13670,13670,0
20241118,153000,734451290,13670,13670,13670,13670,969
20241118,152900,721205060,13700,13700,13700,13700,0
20241118,152800,721205060,13700,13700,13700,13700,0
20241118,152700,721205060,13700,13700,13700,13700,0
20241118,152600,721205060,13700,13700,13700,13700,0
20241118,152500,721205060,13700,13700,13700,13700,0
20241118,152400,721205060,13700,13700,13700,13700,0
20241118,152300,721205060,13700,13700,13700,13700,0
20241118,152200,721205060,13700,13700,13700,13700,0
20241118,152100,721205060,13700,13700,13700,13700,0
20241118,152000,721205060,13700,13700,13700,13700,0
20241118,151900,721205060,13700,13700,13820,13690,249
20241118,151800,717785810,13700,13840,13840,13700,709
20241118,151700,708018030,13840,13840,13840,13790,66
20241118,151600,707105270,13810,13850,13850,13790,155
20241118,151500,704960480,13850,13790,13850,13790,296
20241118,151400,700866010,13790,13730,13800,13720,955
20241118,151300,687711440,13730,13700,13730,13700,1070
20241118,151200,673028890,13670,13690,13700,13670,98
20241118,151100,671686690,13690,13700,13700,13690,51
20241118,151000,670988020,13700,13730,13730,13680,168
20241118,150900,668686130,13730,13730,13730,13710,119
20241118,150800,667052340,13730,13730,13730,13720,53
20241118,150700,666324740,13720,13730,13730,13720,53
20241118,150600,665597110,13730,13730,13730,13720,98
20241118,150500,664251740,13720,13750,13750,13720,72
20241118,150400,663262240,13750,13740,13750,13730,55
20241118,150300,662506410,13730,13740,13740,13720,96
20241118,150200,661187500,13730,13740,13740,13730,54
20241118,150100,660445650,13740,13740,13740,13720,77
20241118,150000,659387950,13720,13750,13750,13700,112
20241118,145900,657849200,13710,13730,13730,13710,33
20241118,145800,657396450,13780,13770,13780,13770,221
20241118,145700,654352570,13770,13770,13770,13720,250
20241118,145600,650910570,13720,13720,13720,13720,11
20241118,145500,650759650,13770,13770,13770,13770,13
20241118,145400,650580640,13770,13730,13770,13690,528
20241118,145300,643325310,13730,13700,13730,13690,14
20241118,145200,643133500,13730,13710,13730,13690,608
20241118,145100,634809640,13710,13730,13730,13710,53
20241118,145000,634082170,13730,13730,13730,13700,33
20241118,144900,633629380,13710,13700,13730,13700,21
20241118,144800,633341530,13730,13700,13730,13690,33
20241118,144700,632889490,13700,13730,13730,13700,39
20241118,144600,632354950,13700,13700,13740,13700,39
20241118,144500,631820350,13700,13700,13700,13690,13
20241118,144400,631642320,13710,13720,13750,13710,62
20241118,144300,630791730,13720,13720,13730,13720,57
20241118,144200,630009640,13710,13720,13720,13710,71
20241118,144100,629035920,13720,13730,13730,13710,13
20241118,144000,628857620,13700,13720,13730,13700,27
20241118,143900,628487080,13720,13720,13730,13720,80
20241118,143800,627389380,13720,13720,13720,13720,12
20241118,143700,627224740,13720,13720,13720,13720,12
20241118,143600,627060100,13720,13720,13720,13710,29
20241118,143500,626662290,13720,13730,13750,13720,55
20241118,143400,625907130,13730,13740,13750,13720,38
20241118,143300,625385350,13750,13750,13750,13730,49
20241118,143200,624711930,13750,13750,13750,13750,5
20241118,143100,624643180,13750,13750,13750,13750,25
20241118,143000,624299430,13750,13720,13750,13720,21
20241118,142900,624010950,13750,13720,13750,13700,142
20241118,142800,622063800,13720,13730,13730,13710,27
20241118,142700,621693400,13730,13730,13730,13730,28
20241118,142600,621308960,13700,13730,13730,13700,18
20241118,142500,621062130,13720,13690,13720,13690,51
20241118,142400,620363450,13690,13680,13690,13680,38
20241118,142300,619843580,13670,13680,13680,13670,31
20241118,142200,619419590,13680,13680,13690,13680,15
20241118,142100,619214370,13680,13680,13680,13680,17
20241118,142000,618981810,13680,13630,13680,13630,80
20241118,141900,617887470,13690,13670,13700,13600,482
20241118,141800,611321610,13710,13700,13720,13700,12
20241118,141700,611157140,13700,13740,13740,13700,51
20241118,141600,610457250,13770,13770,13770,13770,24
20241118,141500,610126770,13770,13770,13770,13770,52
20241118,141400,609410730,13770,13770,13770,13750,27
20241118,141300,609039190,13770,13770,13800,13770,24
20241118,141200,608708530,13820,13820,13820,13770,33
20241118,141100,608252970,13770,13820,13820,13770,13
20241118,141000,608073840,13780,13820,13830,13770,56
20241118,140900,607301110,13820,13800,13820,13800,25
20241118,140800,606955710,13800,13770,13800,13760,45
20241118,140700,606335330,13800,13800,13800,13760,15
20241118,140600,606128450,13800,13810,13810,13730,47
20241118,140500,605480840,13820,13820,13820,13820,39
20241118,140400,604941860,13680,13830,13830,13680,15
20241118,140300,604735660,13840,13860,13870,13840,57
20241118,140200,603946050,13860,13860,13870,13830,68
20241118,140100,603003580,13850,13860,13870,13840,68
20241118,140000,602060920,13870,13880,13880,13850,38
20241118,135900,601533820,13880,13820,13880,13820,370
20241118,135800,596410770,13820,13800,13820,13800,42
20241118,135700,595831130,13800,13800,13800,13800,55
20241118,135600,595072130,13800,13760,13810,13760,35
20241118,135500,594589420,13810,13790,13810,13740,62
20241118,135400,593734590,13780,13740,13790,13740,372
20241118,135300,588621410,13740,13730,13740,13730,33
20241118,135200,588168230,13700,13700,13700,13700,725
20241118,135100,578235730,13710,13710,13710,13710,81
20241118,135000,577125220,13710,13740,13740,13710,24
20241118,134900,576795550,13700,13700,13700,13700,1
20241118,134800,576781850,13690,13730,13740,13680,107
20241118,134700,575312230,13670,13670,13670,13670,0
20241118,134600,575312230,13670,13740,13740,13660,24
20241118,134500,574982760,13680,13680,13680,13680,5
20241118,134400,574914360,13740,13740,13740,13740,7
20241118,134300,574818180,13740,13740,13740,13740,0
20241118,134200,574818180,13740,13680,13740,13680,27
20241118,134100,574447560,13740,13740,13740,13740,0
20241118,134000,574447560,13740,13740,13740,13740,11
20241118,133900,574296420,13740,13660,13740,13660,260
20241118,133800,570742950,13660,13640,13660,13640,21
20241118,133700,570456290,13640,13590,13640,13590,387
20241118,133600,565177810,13590,13600,13600,13590,93
20241118,133500,563913580,13600,13600,13600,13600,6
20241118,133400,563831980,13660,13610,13660,13590,978
20241118,133300,550529800,13610,13650,13650,13600,2133
20241118,133200,521471080,13650,13650,13650,13650,0
20241118,133100,521471080,13650,13730,13730,13650,1501
20241118,133000,500956840,13710,13710,13710,13710,0
20241118,132900,500956840,13710,13710,13710,13710,11
20241118,132800,500806030,13710,13710,13710,13710,0
20241118,132700,500806030,13710,13730,13730,13710,22
20241118,132600,500504010,13730,13730,13730,13730,11
20241118,132500,500352980,13730,13730,13730,13730,7
20241118,132400,500256870,13730,13730,13730,13730,0
20241118,132300,500256870,13730,13730,13730,13730,21
20241118,132200,499968540,13700,13730,13730,13700,14
20241118,132100,499776440,13690,13690,13690,13690,0
20241118,132000,499776440,13690,13690,13690,13690,1
20241118,131900,499762750,13750,13720,13750,13720,35
20241118,131800,499281920,13750,13750,13750,13750,2
20241118,131700,499254420,13680,13680,13680,13680,0
20241118,131600,499254420,13680,13750,13750,13670,926
20241118,131500,486584780,13750,13750,13750,13750,0
20241118,131400,486584780,13750,13750,13750,13750,6
20241118,131300,486502280,13750,13740,13750,13740,20
20241118,131200,486227420,13740,13730,13740,13730,220
20241118,131100,483204880,13730,13690,13730,13690,17
20241118,131000,482971750,13690,13740,13740,13690,13
20241118,130900,482793350,13690,13690,13690,13690,4
20241118,130800,482738590,13740,13710,13740,13680,151
20241118,130700,480671530,13720,13690,13740,13690,13
20241118,130600,480493280,13690,13750,13750,13690,10
20241118,130500,480356200,13690,13760,13760,13690,4
20241118,130400,480301300,13690,13710,13760,13690,378
20241118,130300,475124590,13760,13760,13760,13720,12
20241118,130200,474959590,13760,13760,13760,13760,3
20241118,130100,474918310,13710,13720,13720,13710,4
20241118,130000,474863440,13780,13720,13780,13720,22
20241118,125900,474560340,13720,13780,13780,13720,11
20241118,125800,474409360,13730,13730,13730,13730,8
20241118,125700,474299520,13780,13780,13780,13780,20
20241118,125600,474023920,13780,13780,13780,13780,0
20241118,125500,474023920,13780,13800,13800,13780,7
20241118,125400,473927440,13820,13820,13820,13820,0
20241118,125300,473927440,13820,13830,13830,13820,25
20241118,125200,473581910,13700,13870,13870,13700,379
20241118,125100,468381630,13890,13770,13890,13740,11
20241118,125000,468230070,13770,13770,13770,13770,0
20241118,124900,468230070,13770,13770,13770,13770,21
20241118,124800,467940900,13770,13770,13770,13770,6
20241118,124700,467858280,13770,13770,13770,13770,1
20241118,124600,467844510,13770,13770,13770,13770,1
20241118,124500,467830740,13770,13770,13770,13770,22
20241118,124400,467527800,13760,13760,13760,13760,20
20241118,124300,467252600,13760,13760,13760,13760,2
20241118,124200,467225080,13760,13760,13760,13760,20
20241118,124100,466949880,13680,13680,13680,13680,0
20241118,124000,466949880,13680,13700,13700,13680,70
20241118,123900,465991700,13760,13740,13760,13730,14
20241118,123800,465799350,13740,13740,13740,13740,31
20241118,123700,465373410,13710,13710,13710,13710,0
20241118,123600,465373410,13710,13710,13710,13710,0
20241118,123500,465373410,13710,13720,13720,13710,109
20241118,123400,463877990,13710,13700,13710,13700,30
20241118,123300,463466700,13700,13700,13700,13700,6
20241118,123200,463384500,13690,13690,13690,13690,3
20241118,123100,463343430,13690,13700,13700,13690,44
20241118,123000,462740740,13710,13700,13710,13700,30
20241118,122900,462329530,13690,13690,13690,13690,0
20241118,122800,462329530,13690,13710,13710,13690,201
20241118,122700,459576370,13710,13750,13760,13710,873
20241118,122600,447599010,13760,13730,13760,13730,23
20241118,122500,447282620,13720,13720,13720,13720,0
20241118,122400,447282620,13720,13760,13760,13720,489
20241118,122300,440564960,13760,13840,13840,13760,27
20241118,122200,440191840,13800,13840,13840,13800,21
20241118,122100,439901720,13850,13850,13850,13850,0
20241118,122000,439901720,13850,13850,13850,13850,0
20241118,121900,439901720,13850,13850,13850,13850,22
20241118,121800,439597020,13850,13850,13850,13850,8
20241118,121700,439486220,13840,13840,13840,13840,32
20241118,121600,439043340,13840,13840,13840,13840,69
20241118,121500,438088380,13850,13810,13850,13740,183
20241118,121400,435563810,13810,13810,13810,13810,0
20241118,121300,435563810,13810,13810,13810,13810,22
20241118,121200,435259990,13810,13810,13810,13810,0
20241118,121100,435259990,13810,13810,13810,13810,42
20241118,121000,434679970,13810,13810,13810,13810,1
20241118,120900,434666160,13860,13860,13860,13860,0
20241118,120800,434666160,13860,13860,13860,13860,20
20241118,120700,434388960,13860,13860,13860,13860,7
20241118,120600,434291940,13860,13860,13860,13860,0
20241118,120500,434291940,13860,13860,13860,13860,0
20241118,120400,434291940,13860,13860,13860,13860,21
20241118,120300,434000880,13860,13810,13860,13810,26
20241118,120200,433640870,13810,13810,13810,13810,331
20241118,120100,429069760,13750,13770,13770,13750,505
20241118,120000,422121120,13780,13850,13860,13780,596
20241118,115900,413890440,13860,13860,13860,13860,7
20241118,115800,413793420,13860,13860,13860,13860,52
20241118,115700,413072700,13860,13860,13860,13860,19
20241118,115600,412809360,13860,13860,13910,13850,33
20241118,115500,412350890,13850,13850,13850,13850,3
20241118,115400,412309340,13880,13880,13880,13880,0
20241118,115300,412309340,13880,13880,13880,13880,10
20241118,115200,412170540,13920,13890,13920,13890,121
20241118,115100,410488990,13850,13850,13850,13850,2
20241118,115000,410461290,13860,13860,13860,13860,0
20241118,114900,410461290,13860,13890,13890,13860,30
20241118,114800,410044890,13840,13840,13840,13840,1
20241118,114700,410031050,13840,13840,13840,13840,3
20241118,114600,409989530,13890,13890,13890,13890,0
20241118,114500,409989530,13890,13830,13890,13830,26
20241118,114400,409628690,13890,13890,13890,13890,7
20241118,114300,409531460,13900,13900,13900,13900,0
20241118,114200,409531460,13900,13880,13900,13880,100
20241118,114100,408142230,13810,13820,13890,13810,32
20241118,114000,407698660,13820,13820,13820,13820,0
20241118,113900,407698660,13820,13880,13880,13820,31
20241118,113800,407268680,13880,13880,13880,13880,0
20241118,113700,407268680,13880,13890,13890,13790,66
20241118,113600,406352650,13890,13800,13890,13800,101
20241118,113500,404951830,13800,13800,13800,13800,8
20241118,113400,404841430,13850,13850,13850,13850,25
20241118,113300,404495180,13850,13850,13860,13850,75
20241118,113200,403456060,13870,13870,13870,13870,0
20241118,113100,403456060,13870,13870,13870,13870,0
20241118,113000,403456060,13870,13870,13870,13800,147
20241118,112900,401424520,13880,13880,13880,13880,1
20241118,112800,401410640,13890,13870,13890,13810,216
20241118,112700,398420560,13870,13890,13890,13870,2
20241118,112600,398392800,13890,13820,13900,13780,1157
20241118,112500,382420000,13840,13970,13970,13840,450
20241118,112400,376185870,13970,13980,13980,13960,14
20241118,112300,375990370,13990,14090,14090,13990,105
20241118,112200,374518650,14110,14000,14110,14000,31
20241118,112100,374082240,13990,13990,13990,13990,1
20241118,112000,374068250,13990,14030,14030,13980,5
20241118,111900,373998210,14030,14060,14060,14030,10
20241118,111800,373857700,14120,14050,14120,14040,30
20241118,111700,373434860,14120,14120,14120,14120,0
20241118,111600,373434860,14120,14120,14120,14120,5
20241118,111500,373364260,14120,14030,14120,14030,27
20241118,111400,372983560,14030,14060,14060,14030,227
20241118,111300,369792120,14130,14130,14130,14130,0
20241118,111200,369792120,14130,14130,14130,14130,0
20241118,111100,369792120,14130,14130,14130,14130,26
20241118,111000,369424740,14140,14140,14140,14140,20
20241118,110900,369141940,14140,14070,14140,14070,25
20241118,110800,368788790,14150,14150,14150,14150,0
20241118,110700,368788790,14150,14150,14150,14060,37
20241118,110600,368265510,14150,14050,14150,14050,42
20241118,110500,367671410,14150,14150,14150,14150,0
20241118,110400,367671410,14150,14150,14150,14150,0
20241118,110300,367671410,14150,14040,14150,14040,28
20241118,110200,367275430,14070,14070,14070,14070,12
20241118,110100,367106590,14150,14150,14150,14150,0
20241118,110000,367106590,14150,14150,14150,14150,27
20241118,105900,366724540,14150,14150,14150,14150,40
20241118,105800,366158540,14150,14150,14150,14150,6
20241118,105700,366073640,14150,14140,14150,14140,167
20241118,105600,363711730,14140,14140,14140,14140,28
20241118,105500,363315810,14140,14140,14140,14140,42
20241118,105400,362721930,14040,14060,14060,14040,159
20241118,105300,360489310,14050,14050,14050,14050,17
20241118,105200,360250460,14140,14140,14140,14140,28
20241118,105100,359854540,14140,14140,14140,14140,45
20241118,105000,359218240,14140,14120,14140,14120,140
20241118,104900,357238940,14120,14120,14120,14120,30
20241118,104800,356815340,14120,14120,14120,14120,27
20241118,104700,356434100,14120,14070,14120,14070,92
20241118,104600,355135410,14070,14030,14070,14030,26
20241118,104500,354769830,14070,14110,14110,14070,32
20241118,104400,354319110,14110,14100,14110,14020,235
20241118,104300,351006710,14030,14040,14040,14030,4
20241118,104200,350950570,14050,14050,14050,14050,62
20241118,104100,350079470,14100,14090,14100,14040,61
20241118,104000,349220350,14050,14100,14100,14050,54
20241118,103900,348459150,14040,14070,14100,14040,1013
20241118,103800,334179780,14020,14020,14060,14020,614
20241118,103700,325570800,14020,13940,14020,13940,776
20241118,103600,314723410,13940,13850,13940,13850,161
20241118,103500,312481060,13880,13880,13880,13880,70
20241118,103400,311509460,13930,13940,13940,13850,220
20241118,103300,308460390,13940,13940,13940,13940,21
20241118,103200,308167650,13940,13910,13940,13910,180
20241118,103100,305663820,13940,13910,13940,13910,37
20241118,103000,305149120,13900,13880,13940,13880,33
20241118,102900,304689930,13880,13880,13880,13880,20
20241118,102800,304412330,13880,13880,13880,13880,0
20241118,102700,304412330,13880,13840,13880,13840,8
20241118,102600,304301530,13840,13840,13840,13840,31
20241118,102500,303872490,13840,13840,13840,13840,20
20241118,102400,303595690,13820,13830,13830,13820,13
20241118,102300,303415970,13840,13840,13840,13840,0
20241118,102200,303415970,13840,13840,13840,13840,27
20241118,102100,303042290,13830,13820,13830,13820,110
20241118,102000,301522040,13820,13940,13940,13820,1291
20241118,101900,283657240,13950,13950,13950,13950,7
20241118,101800,283559590,13950,13840,13950,13840,1042
20241118,101700,269106810,13840,13840,13840,13840,24
20241118,101600,268774650,13910,13910,13910,13910,0
20241118,101500,268774650,13910,13910,13910,13910,41
20241118,101400,268204340,13910,13850,13930,13850,149
20241118,101300,266132330,13830,13830,13830,13830,40
20241118,101200,265579130,13850,13850,13860,13850,10
20241118,101100,265440560,13870,13850,13870,13830,63
20241118,101000,264568790,13950,13940,13950,13850,60
20241118,100900,263733540,13830,13850,13850,13830,200
20241118,100800,260966200,13950,13840,13950,13840,61
20241118,100700,260121850,13840,13870,13920,13840,115
20241118,100600,258526920,13870,13880,13880,13870,35
20241118,100500,258041320,13970,13890,13980,13890,525
20241118,100400,250738900,13880,13870,13880,13870,62
20241118,100300,249878400,13870,13870,13870,13870,21
20241118,100200,249587130,13840,13840,13840,13840,80
20241118,100100,248479930,13880,13880,13880,13880,0
20241118,100000,248479930,13880,13880,13880,13880,26
20241118,095900,248119050,13880,13880,13880,13880,23
20241118,095800,247799810,13890,13890,13890,13890,0
20241118,095700,247799810,13890,13890,13890,13890,1
20241118,095600,247785920,13850,13850,13850,13850,91
20241118,095500,246525570,13850,13840,13850,13840,41
20241118,095400,245957920,13750,13750,13750,13750,13
20241118,095300,245779170,13770,13850,13850,13770,7
20241118,095200,245682460,13850,13850,13850,13760,205
20241118,095100,242857180,13860,13870,13870,13860,4
20241118,095000,242801710,13870,13880,13880,13740,24
20241118,094900,242469210,13880,13800,13880,13800,58
20241118,094800,241668330,13800,13680,13890,13660,2750
20241118,094700,203754640,13730,13730,13730,13730,0
20241118,094600,203754640,13730,13670,13730,13670,115
20241118,094500,202182530,13650,13650,13650,13650,107
20241118,094400,200721980,13650,13640,13650,13640,1122
20241118,094300,185406830,13620,13690,13690,13620,1214
20241118,094200,168816660,13700,13740,13740,13700,151
20241118,094100,166747600,13720,13740,13740,13720,370
20241118,094000,161663920,13740,13730,13740,13730,194
20241118,093900,158998870,13740,13740,13740,13740,20
20241118,093800,158724070,13740,13740,13740,13740,7
20241118,093700,158627890,13740,13740,13740,13740,5
20241118,093600,158559190,13740,13680,13740,13670,27
20241118,093500,158188580,13680,13710,13710,13680,1083
20241118,093400,143352530,13710,13750,13750,13710,18
20241118,093300,143105430,13750,13750,13750,13750,21
20241118,093200,142816680,13710,13700,13710,13700,105
20241118,093100,141378130,13690,13710,13710,13690,365
20241118,093000,136381010,13700,13710,13710,13680,1856
20241118,092900,110937250,13710,13720,13720,13680,1564
20241118,092800,89502120,13710,13720,13720,13710,554
20241118,092700,81904850,13720,13750,13750,13720,585
20241118,092600,73868440,13750,13750,13750,13750,37
20241118,092500,73359690,13760,13830,13900,13760,963
20241118,092400,60070630,13830,13830,13830,13830,9
20241118,092300,59946160,13850,13830,13850,13830,209
20241118,092200,57053510,13840,13840,13840,13840,50
20241118,092100,56361510,13840,13850,13850,13810,254
20241118,092000,52850980,13840,13860,13860,13840,11
20241118,091900,52698720,13910,13910,13910,13910,10
20241118,091800,52559620,13810,13900,13900,13810,33
20241118,091700,52103310,13900,13900,13900,13900,19
20241118,091600,51839210,13800,13800,13800,13800,200
20241118,091500,49079210,13750,13760,13760,13740,556
20241118,091400,41434230,13750,13780,13890,13750,211
20241118,091300,38529120,13750,13760,13810,13750,81
20241118,091200,37411070,13810,13810,13810,13810,56
20241118,091100,36637710,13800,13950,13980,13800,202
20241118,091000,33849680,13990,13850,13990,13850,27
20241118,090900,33472930,13850,13940,13940,13850,420
20241118,090800,27637140,13990,13990,13990,13990,12
20241118,090700,27469260,13930,14030,14030,13930,562
20241118,090600,19607640,14030,14060,14200,14030,480
20241118,090500,12864700,14050,14050,14050,14050,70
20241118,090400,11881200,14050,14100,14100,14050,353
20241118,090300,6909750,14090,14090,14090,14090,0
20241118,090200,6909750,14090,14160,14160,14090,148
20241118,090100,4814630,14040,14470,14480,14040,283
20241118,090000,799160,14310,14270,14310,14270,56
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 194400 734451290 13670 13670 13670 13670 969
3 20241118 194300 734451290 13670 13670 13670 13670 0
4 20241118 194200 734451290 13670 13670 13670 13670 0
5 20241118 194100 734451290 13670 13670 13670 13670 0
6 20241118 194000 734451290 13670 13670 13670 13670 0
7 20241118 193900 734451290 13670 13670 13670 13670 0
8 20241118 193800 734451290 13670 13670 13670 13670 0
9 20241118 193700 734451290 13670 13670 13670 13670 0
10 20241118 193600 734451290 13670 13670 13670 13670 0
11 20241118 193500 734451290 13670 13670 13670 13670 0
12 20241118 193400 734451290 13670 13670 13670 13670 0
13 20241118 193300 734451290 13670 13670 13670 13670 0
14 20241118 193200 734451290 13670 13670 13670 13670 0
15 20241118 193100 734451290 13670 13670 13670 13670 0
16 20241118 193000 734451290 13670 13670 13670 13670 0
17 20241118 192900 734451290 13670 13670 13670 13670 0
18 20241118 192800 734451290 13670 13670 13670 13670 0
19 20241118 192700 734451290 13670 13670 13670 13670 0
20 20241118 192600 734451290 13670 13670 13670 13670 0
21 20241118 192500 734451290 13670 13670 13670 13670 0
22 20241118 192400 734451290 13670 13670 13670 13670 0
23 20241118 192300 734451290 13670 13670 13670 13670 0
24 20241118 192200 734451290 13670 13670 13670 13670 0
25 20241118 192100 734451290 13670 13670 13670 13670 0
26 20241118 192000 734451290 13670 13670 13670 13670 0
27 20241118 191900 734451290 13670 13670 13670 13670 0
28 20241118 191800 734451290 13670 13670 13670 13670 0
29 20241118 191700 734451290 13670 13670 13670 13670 0
30 20241118 191600 734451290 13670 13670 13670 13670 0
31 20241118 191500 734451290 13670 13670 13670 13670 0
32 20241118 191400 734451290 13670 13670 13670 13670 969
33 20241118 191300 734451290 13670 13670 13670 13670 0
34 20241118 191200 734451290 13670 13670 13670 13670 0
35 20241118 191100 734451290 13670 13670 13670 13670 0
36 20241118 191000 734451290 13670 13670 13670 13670 0
37 20241118 190900 734451290 13670 13670 13670 13670 0
38 20241118 190800 734451290 13670 13670 13670 13670 0
39 20241118 190700 734451290 13670 13670 13670 13670 0
40 20241118 190600 734451290 13670 13670 13670 13670 0
41 20241118 190500 734451290 13670 13670 13670 13670 0
42 20241118 190400 734451290 13670 13670 13670 13670 0
43 20241118 190300 734451290 13670 13670 13670 13670 0
44 20241118 190200 734451290 13670 13670 13670 13670 0
45 20241118 190100 734451290 13670 13670 13670 13670 0
46 20241118 190000 734451290 13670 13670 13670 13670 0
47 20241118 185900 734451290 13670 13670 13670 13670 0
48 20241118 185800 734451290 13670 13670 13670 13670 0
49 20241118 185700 734451290 13670 13670 13670 13670 0
50 20241118 185600 734451290 13670 13670 13670 13670 0
51 20241118 185500 734451290 13670 13670 13670 13670 0
52 20241118 185400 734451290 13670 13670 13670 13670 0
53 20241118 185300 734451290 13670 13670 13670 13670 0
54 20241118 185200 734451290 13670 13670 13670 13670 0
55 20241118 185100 734451290 13670 13670 13670 13670 0
56 20241118 185000 734451290 13670 13670 13670 13670 0
57 20241118 184900 734451290 13670 13670 13670 13670 0
58 20241118 184800 734451290 13670 13670 13670 13670 0
59 20241118 184700 734451290 13670 13670 13670 13670 0
60 20241118 184600 734451290 13670 13670 13670 13670 0
61 20241118 184500 734451290 13670 13670 13670 13670 0
62 20241118 184400 734451290 13670 13670 13670 13670 969
63 20241118 184300 734451290 13670 13670 13670 13670 0
64 20241118 184200 734451290 13670 13670 13670 13670 0
65 20241118 184100 734451290 13670 13670 13670 13670 0
66 20241118 184000 734451290 13670 13670 13670 13670 0
67 20241118 183900 734451290 13670 13670 13670 13670 0
68 20241118 183800 734451290 13670 13670 13670 13670 0
69 20241118 183700 734451290 13670 13670 13670 13670 0
70 20241118 183600 734451290 13670 13670 13670 13670 0
71 20241118 183500 734451290 13670 13670 13670 13670 0
72 20241118 183400 734451290 13670 13670 13670 13670 0
73 20241118 183300 734451290 13670 13670 13670 13670 0
74 20241118 183200 734451290 13670 13670 13670 13670 0
75 20241118 183100 734451290 13670 13670 13670 13670 0
76 20241118 183000 734451290 13670 13670 13670 13670 0
77 20241118 182900 734451290 13670 13670 13670 13670 0
78 20241118 182800 734451290 13670 13670 13670 13670 0
79 20241118 182700 734451290 13670 13670 13670 13670 0
80 20241118 182600 734451290 13670 13670 13670 13670 0
81 20241118 182500 734451290 13670 13670 13670 13670 0
82 20241118 182400 734451290 13670 13670 13670 13670 0
83 20241118 182300 734451290 13670 13670 13670 13670 0
84 20241118 182200 734451290 13670 13670 13670 13670 0
85 20241118 182100 734451290 13670 13670 13670 13670 0
86 20241118 182000 734451290 13670 13670 13670 13670 0
87 20241118 181900 734451290 13670 13670 13670 13670 0
88 20241118 181800 734451290 13670 13670 13670 13670 0
89 20241118 181700 734451290 13670 13670 13670 13670 0
90 20241118 181600 734451290 13670 13670 13670 13670 0
91 20241118 181500 734451290 13670 13670 13670 13670 0
92 20241118 181400 734451290 13670 13670 13670 13670 969
93 20241118 181300 734451290 13670 13670 13670 13670 0
94 20241118 181200 734451290 13670 13670 13670 13670 0
95 20241118 181100 734451290 13670 13670 13670 13670 0
96 20241118 181000 734451290 13670 13670 13670 13670 0
97 20241118 180900 734451290 13670 13670 13670 13670 0
98 20241118 180800 734451290 13670 13670 13670 13670 0
99 20241118 180700 734451290 13670 13670 13670 13670 0
100 20241118 180600 734451290 13670 13670 13670 13670 0
101 20241118 180500 734451290 13670 13670 13670 13670 0
102 20241118 180400 734451290 13670 13670 13670 13670 0
103 20241118 180300 734451290 13670 13670 13670 13670 0
104 20241118 180200 734451290 13670 13670 13670 13670 0
105 20241118 180100 734451290 13670 13670 13670 13670 0
106 20241118 180000 734451290 13670 13670 13670 13670 0
107 20241118 175900 734451290 13670 13670 13670 13670 0
108 20241118 175800 734451290 13670 13670 13670 13670 0
109 20241118 175700 734451290 13670 13670 13670 13670 0
110 20241118 175600 734451290 13670 13670 13670 13670 0
111 20241118 175500 734451290 13670 13670 13670 13670 0
112 20241118 175400 734451290 13670 13670 13670 13670 0
113 20241118 175300 734451290 13670 13670 13670 13670 0
114 20241118 175200 734451290 13670 13670 13670 13670 0
115 20241118 175100 734451290 13670 13670 13670 13670 0
116 20241118 175000 734451290 13670 13670 13670 13670 0
117 20241118 174900 734451290 13670 13670 13670 13670 0
118 20241118 174800 734451290 13670 13670 13670 13670 0
119 20241118 174700 734451290 13670 13670 13670 13670 0
120 20241118 174600 734451290 13670 13670 13670 13670 0
121 20241118 174500 734451290 13670 13670 13670 13670 0
122 20241118 174400 734451290 13670 13670 13670 13670 969
123 20241118 174300 734451290 13670 13670 13670 13670 0
124 20241118 174200 734451290 13670 13670 13670 13670 0
125 20241118 174100 734451290 13670 13670 13670 13670 0
126 20241118 174000 734451290 13670 13670 13670 13670 0
127 20241118 173900 734451290 13670 13670 13670 13670 0
128 20241118 173800 734451290 13670 13670 13670 13670 0
129 20241118 173700 734451290 13670 13670 13670 13670 0
130 20241118 173600 734451290 13670 13670 13670 13670 0
131 20241118 173500 734451290 13670 13670 13670 13670 0
132 20241118 173400 734451290 13670 13670 13670 13670 0
133 20241118 173300 734451290 13670 13670 13670 13670 0
134 20241118 173200 734451290 13670 13670 13670 13670 0
135 20241118 173100 734451290 13670 13670 13670 13670 0
136 20241118 173000 734451290 13670 13670 13670 13670 0
137 20241118 172900 734451290 13670 13670 13670 13670 0
138 20241118 172800 734451290 13670 13670 13670 13670 0
139 20241118 172700 734451290 13670 13670 13670 13670 0
140 20241118 172600 734451290 13670 13670 13670 13670 0
141 20241118 172500 734451290 13670 13670 13670 13670 0
142 20241118 172400 734451290 13670 13670 13670 13670 0
143 20241118 172300 734451290 13670 13670 13670 13670 0
144 20241118 172200 734451290 13670 13670 13670 13670 0
145 20241118 172100 734451290 13670 13670 13670 13670 0
146 20241118 172000 734451290 13670 13670 13670 13670 0
147 20241118 171900 734451290 13670 13670 13670 13670 0
148 20241118 171800 734451290 13670 13670 13670 13670 0
149 20241118 171700 734451290 13670 13670 13670 13670 0
150 20241118 171600 734451290 13670 13670 13670 13670 0
151 20241118 171500 734451290 13670 13670 13670 13670 0
152 20241118 171400 734451290 13670 13670 13670 13670 969
153 20241118 171300 734451290 13670 13670 13670 13670 0
154 20241118 171200 734451290 13670 13670 13670 13670 0
155 20241118 171100 734451290 13670 13670 13670 13670 0
156 20241118 171000 734451290 13670 13670 13670 13670 0
157 20241118 170900 734451290 13670 13670 13670 13670 0
158 20241118 170800 734451290 13670 13670 13670 13670 0
159 20241118 170700 734451290 13670 13670 13670 13670 0
160 20241118 170600 734451290 13670 13670 13670 13670 0
161 20241118 170500 734451290 13670 13670 13670 13670 0
162 20241118 170400 734451290 13670 13670 13670 13670 0
163 20241118 170300 734451290 13670 13670 13670 13670 0
164 20241118 170200 734451290 13670 13670 13670 13670 0
165 20241118 170100 734451290 13670 13670 13670 13670 0
166 20241118 170000 734451290 13670 13670 13670 13670 0
167 20241118 165900 734451290 13670 13670 13670 13670 0
168 20241118 165800 734451290 13670 13670 13670 13670 0
169 20241118 165700 734451290 13670 13670 13670 13670 0
170 20241118 165600 734451290 13670 13670 13670 13670 0
171 20241118 165500 734451290 13670 13670 13670 13670 0
172 20241118 165400 734451290 13670 13670 13670 13670 0
173 20241118 165300 734451290 13670 13670 13670 13670 0
174 20241118 165200 734451290 13670 13670 13670 13670 0
175 20241118 165100 734451290 13670 13670 13670 13670 0
176 20241118 165000 734451290 13670 13670 13670 13670 0
177 20241118 164900 734451290 13670 13670 13670 13670 0
178 20241118 164800 734451290 13670 13670 13670 13670 0
179 20241118 164700 734451290 13670 13670 13670 13670 0
180 20241118 164600 734451290 13670 13670 13670 13670 0
181 20241118 164500 734451290 13670 13670 13670 13670 0
182 20241118 164400 734451290 13670 13670 13670 13670 969
183 20241118 164300 734451290 13670 13670 13670 13670 0
184 20241118 164200 734451290 13670 13670 13670 13670 0
185 20241118 164100 734451290 13670 13670 13670 13670 0
186 20241118 164000 734451290 13670 13670 13670 13670 0
187 20241118 163900 734451290 13670 13670 13670 13670 0
188 20241118 163800 734451290 13670 13670 13670 13670 0
189 20241118 163700 734451290 13670 13670 13670 13670 0
190 20241118 163600 734451290 13670 13670 13670 13670 0
191 20241118 163500 734451290 13670 13670 13670 13670 0
192 20241118 163400 734451290 13670 13670 13670 13670 0
193 20241118 163300 734451290 13670 13670 13670 13670 0
194 20241118 163200 734451290 13670 13670 13670 13670 0
195 20241118 163100 734451290 13670 13670 13670 13670 0
196 20241118 163000 734451290 13670 13670 13670 13670 0
197 20241118 162900 734451290 13670 13670 13670 13670 0
198 20241118 162800 734451290 13670 13670 13670 13670 0
199 20241118 162700 734451290 13670 13670 13670 13670 0
200 20241118 162600 734451290 13670 13670 13670 13670 0
201 20241118 162500 734451290 13670 13670 13670 13670 0
202 20241118 162400 734451290 13670 13670 13670 13670 0
203 20241118 162300 734451290 13670 13670 13670 13670 0
204 20241118 162200 734451290 13670 13670 13670 13670 0
205 20241118 162100 734451290 13670 13670 13670 13670 0
206 20241118 162000 734451290 13670 13670 13670 13670 0
207 20241118 161900 734451290 13670 13670 13670 13670 0
208 20241118 161800 734451290 13670 13670 13670 13670 0
209 20241118 161700 734451290 13670 13670 13670 13670 0
210 20241118 161600 734451290 13670 13670 13670 13670 0
211 20241118 161500 734451290 13670 13670 13670 13670 0
212 20241118 161400 734451290 13670 13670 13670 13670 969
213 20241118 161300 734451290 13670 13670 13670 13670 0
214 20241118 161200 734451290 13670 13670 13670 13670 0
215 20241118 161100 734451290 13670 13670 13670 13670 0
216 20241118 161000 734451290 13670 13670 13670 13670 0
217 20241118 160900 734451290 13670 13670 13670 13670 0
218 20241118 160800 734451290 13670 13670 13670 13670 0
219 20241118 160700 734451290 13670 13670 13670 13670 0
220 20241118 160600 734451290 13670 13670 13670 13670 0
221 20241118 160500 734451290 13670 13670 13670 13670 0
222 20241118 160400 734451290 13670 13670 13670 13670 0
223 20241118 160300 734451290 13670 13670 13670 13670 0
224 20241118 160200 734451290 13670 13670 13670 13670 0
225 20241118 160100 734451290 13670 13670 13670 13670 0
226 20241118 160000 734451290 13670 13670 13670 13670 0
227 20241118 155900 734451290 13670 13670 13670 13670 0
228 20241118 155800 734451290 13670 13670 13670 13670 0
229 20241118 155700 734451290 13670 13670 13670 13670 0
230 20241118 155600 734451290 13670 13670 13670 13670 0
231 20241118 155500 734451290 13670 13670 13670 13670 0
232 20241118 155400 734451290 13670 13670 13670 13670 0
233 20241118 155300 734451290 13670 13670 13670 13670 0
234 20241118 155200 734451290 13670 13670 13670 13670 0
235 20241118 155100 734451290 13670 13670 13670 13670 0
236 20241118 155000 734451290 13670 13670 13670 13670 0
237 20241118 154900 734451290 13670 13670 13670 13670 0
238 20241118 154800 734451290 13670 13670 13670 13670 0
239 20241118 154700 734451290 13670 13670 13670 13670 0
240 20241118 154600 734451290 13670 13670 13670 13670 0
241 20241118 154500 734451290 13670 13670 13670 13670 0
242 20241118 154400 734451290 13670 13670 13670 13670 969
243 20241118 154300 734451290 13670 13670 13670 13670 0
244 20241118 154200 734451290 13670 13670 13670 13670 0
245 20241118 154100 734451290 13670 13670 13670 13670 0
246 20241118 154000 734451290 13670 13670 13670 13670 0
247 20241118 153900 734451290 13670 13670 13670 13670 0
248 20241118 153800 734451290 13670 13670 13670 13670 0
249 20241118 153700 734451290 13670 13670 13670 13670 0
250 20241118 153600 734451290 13670 13670 13670 13670 0
251 20241118 153500 734451290 13670 13670 13670 13670 0
252 20241118 153400 734451290 13670 13670 13670 13670 0
253 20241118 153300 734451290 13670 13670 13670 13670 0
254 20241118 153200 734451290 13670 13670 13670 13670 0
255 20241118 153100 734451290 13670 13670 13670 13670 0
256 20241118 153000 734451290 13670 13670 13670 13670 969
257 20241118 152900 721205060 13700 13700 13700 13700 0
258 20241118 152800 721205060 13700 13700 13700 13700 0
259 20241118 152700 721205060 13700 13700 13700 13700 0
260 20241118 152600 721205060 13700 13700 13700 13700 0
261 20241118 152500 721205060 13700 13700 13700 13700 0
262 20241118 152400 721205060 13700 13700 13700 13700 0
263 20241118 152300 721205060 13700 13700 13700 13700 0
264 20241118 152200 721205060 13700 13700 13700 13700 0
265 20241118 152100 721205060 13700 13700 13700 13700 0
266 20241118 152000 721205060 13700 13700 13700 13700 0
267 20241118 151900 721205060 13700 13700 13820 13690 249
268 20241118 151800 717785810 13700 13840 13840 13700 709
269 20241118 151700 708018030 13840 13840 13840 13790 66
270 20241118 151600 707105270 13810 13850 13850 13790 155
271 20241118 151500 704960480 13850 13790 13850 13790 296
272 20241118 151400 700866010 13790 13730 13800 13720 955
273 20241118 151300 687711440 13730 13700 13730 13700 1070
274 20241118 151200 673028890 13670 13690 13700 13670 98
275 20241118 151100 671686690 13690 13700 13700 13690 51
276 20241118 151000 670988020 13700 13730 13730 13680 168
277 20241118 150900 668686130 13730 13730 13730 13710 119
278 20241118 150800 667052340 13730 13730 13730 13720 53
279 20241118 150700 666324740 13720 13730 13730 13720 53
280 20241118 150600 665597110 13730 13730 13730 13720 98
281 20241118 150500 664251740 13720 13750 13750 13720 72
282 20241118 150400 663262240 13750 13740 13750 13730 55
283 20241118 150300 662506410 13730 13740 13740 13720 96
284 20241118 150200 661187500 13730 13740 13740 13730 54
285 20241118 150100 660445650 13740 13740 13740 13720 77
286 20241118 150000 659387950 13720 13750 13750 13700 112
287 20241118 145900 657849200 13710 13730 13730 13710 33
288 20241118 145800 657396450 13780 13770 13780 13770 221
289 20241118 145700 654352570 13770 13770 13770 13720 250
290 20241118 145600 650910570 13720 13720 13720 13720 11
291 20241118 145500 650759650 13770 13770 13770 13770 13
292 20241118 145400 650580640 13770 13730 13770 13690 528
293 20241118 145300 643325310 13730 13700 13730 13690 14
294 20241118 145200 643133500 13730 13710 13730 13690 608
295 20241118 145100 634809640 13710 13730 13730 13710 53
296 20241118 145000 634082170 13730 13730 13730 13700 33
297 20241118 144900 633629380 13710 13700 13730 13700 21
298 20241118 144800 633341530 13730 13700 13730 13690 33
299 20241118 144700 632889490 13700 13730 13730 13700 39
300 20241118 144600 632354950 13700 13700 13740 13700 39
301 20241118 144500 631820350 13700 13700 13700 13690 13
302 20241118 144400 631642320 13710 13720 13750 13710 62
303 20241118 144300 630791730 13720 13720 13730 13720 57
304 20241118 144200 630009640 13710 13720 13720 13710 71
305 20241118 144100 629035920 13720 13730 13730 13710 13
306 20241118 144000 628857620 13700 13720 13730 13700 27
307 20241118 143900 628487080 13720 13720 13730 13720 80
308 20241118 143800 627389380 13720 13720 13720 13720 12
309 20241118 143700 627224740 13720 13720 13720 13720 12
310 20241118 143600 627060100 13720 13720 13720 13710 29
311 20241118 143500 626662290 13720 13730 13750 13720 55
312 20241118 143400 625907130 13730 13740 13750 13720 38
313 20241118 143300 625385350 13750 13750 13750 13730 49
314 20241118 143200 624711930 13750 13750 13750 13750 5
315 20241118 143100 624643180 13750 13750 13750 13750 25
316 20241118 143000 624299430 13750 13720 13750 13720 21
317 20241118 142900 624010950 13750 13720 13750 13700 142
318 20241118 142800 622063800 13720 13730 13730 13710 27
319 20241118 142700 621693400 13730 13730 13730 13730 28
320 20241118 142600 621308960 13700 13730 13730 13700 18
321 20241118 142500 621062130 13720 13690 13720 13690 51
322 20241118 142400 620363450 13690 13680 13690 13680 38
323 20241118 142300 619843580 13670 13680 13680 13670 31
324 20241118 142200 619419590 13680 13680 13690 13680 15
325 20241118 142100 619214370 13680 13680 13680 13680 17
326 20241118 142000 618981810 13680 13630 13680 13630 80
327 20241118 141900 617887470 13690 13670 13700 13600 482
328 20241118 141800 611321610 13710 13700 13720 13700 12
329 20241118 141700 611157140 13700 13740 13740 13700 51
330 20241118 141600 610457250 13770 13770 13770 13770 24
331 20241118 141500 610126770 13770 13770 13770 13770 52
332 20241118 141400 609410730 13770 13770 13770 13750 27
333 20241118 141300 609039190 13770 13770 13800 13770 24
334 20241118 141200 608708530 13820 13820 13820 13770 33
335 20241118 141100 608252970 13770 13820 13820 13770 13
336 20241118 141000 608073840 13780 13820 13830 13770 56
337 20241118 140900 607301110 13820 13800 13820 13800 25
338 20241118 140800 606955710 13800 13770 13800 13760 45
339 20241118 140700 606335330 13800 13800 13800 13760 15
340 20241118 140600 606128450 13800 13810 13810 13730 47
341 20241118 140500 605480840 13820 13820 13820 13820 39
342 20241118 140400 604941860 13680 13830 13830 13680 15
343 20241118 140300 604735660 13840 13860 13870 13840 57
344 20241118 140200 603946050 13860 13860 13870 13830 68
345 20241118 140100 603003580 13850 13860 13870 13840 68
346 20241118 140000 602060920 13870 13880 13880 13850 38
347 20241118 135900 601533820 13880 13820 13880 13820 370
348 20241118 135800 596410770 13820 13800 13820 13800 42
349 20241118 135700 595831130 13800 13800 13800 13800 55
350 20241118 135600 595072130 13800 13760 13810 13760 35
351 20241118 135500 594589420 13810 13790 13810 13740 62
352 20241118 135400 593734590 13780 13740 13790 13740 372
353 20241118 135300 588621410 13740 13730 13740 13730 33
354 20241118 135200 588168230 13700 13700 13700 13700 725
355 20241118 135100 578235730 13710 13710 13710 13710 81
356 20241118 135000 577125220 13710 13740 13740 13710 24
357 20241118 134900 576795550 13700 13700 13700 13700 1
358 20241118 134800 576781850 13690 13730 13740 13680 107
359 20241118 134700 575312230 13670 13670 13670 13670 0
360 20241118 134600 575312230 13670 13740 13740 13660 24
361 20241118 134500 574982760 13680 13680 13680 13680 5
362 20241118 134400 574914360 13740 13740 13740 13740 7
363 20241118 134300 574818180 13740 13740 13740 13740 0
364 20241118 134200 574818180 13740 13680 13740 13680 27
365 20241118 134100 574447560 13740 13740 13740 13740 0
366 20241118 134000 574447560 13740 13740 13740 13740 11
367 20241118 133900 574296420 13740 13660 13740 13660 260
368 20241118 133800 570742950 13660 13640 13660 13640 21
369 20241118 133700 570456290 13640 13590 13640 13590 387
370 20241118 133600 565177810 13590 13600 13600 13590 93
371 20241118 133500 563913580 13600 13600 13600 13600 6
372 20241118 133400 563831980 13660 13610 13660 13590 978
373 20241118 133300 550529800 13610 13650 13650 13600 2133
374 20241118 133200 521471080 13650 13650 13650 13650 0
375 20241118 133100 521471080 13650 13730 13730 13650 1501
376 20241118 133000 500956840 13710 13710 13710 13710 0
377 20241118 132900 500956840 13710 13710 13710 13710 11
378 20241118 132800 500806030 13710 13710 13710 13710 0
379 20241118 132700 500806030 13710 13730 13730 13710 22
380 20241118 132600 500504010 13730 13730 13730 13730 11
381 20241118 132500 500352980 13730 13730 13730 13730 7
382 20241118 132400 500256870 13730 13730 13730 13730 0
383 20241118 132300 500256870 13730 13730 13730 13730 21
384 20241118 132200 499968540 13700 13730 13730 13700 14
385 20241118 132100 499776440 13690 13690 13690 13690 0
386 20241118 132000 499776440 13690 13690 13690 13690 1
387 20241118 131900 499762750 13750 13720 13750 13720 35
388 20241118 131800 499281920 13750 13750 13750 13750 2
389 20241118 131700 499254420 13680 13680 13680 13680 0
390 20241118 131600 499254420 13680 13750 13750 13670 926
391 20241118 131500 486584780 13750 13750 13750 13750 0
392 20241118 131400 486584780 13750 13750 13750 13750 6
393 20241118 131300 486502280 13750 13740 13750 13740 20
394 20241118 131200 486227420 13740 13730 13740 13730 220
395 20241118 131100 483204880 13730 13690 13730 13690 17
396 20241118 131000 482971750 13690 13740 13740 13690 13
397 20241118 130900 482793350 13690 13690 13690 13690 4
398 20241118 130800 482738590 13740 13710 13740 13680 151
399 20241118 130700 480671530 13720 13690 13740 13690 13
400 20241118 130600 480493280 13690 13750 13750 13690 10
401 20241118 130500 480356200 13690 13760 13760 13690 4
402 20241118 130400 480301300 13690 13710 13760 13690 378
403 20241118 130300 475124590 13760 13760 13760 13720 12
404 20241118 130200 474959590 13760 13760 13760 13760 3
405 20241118 130100 474918310 13710 13720 13720 13710 4
406 20241118 130000 474863440 13780 13720 13780 13720 22
407 20241118 125900 474560340 13720 13780 13780 13720 11
408 20241118 125800 474409360 13730 13730 13730 13730 8
409 20241118 125700 474299520 13780 13780 13780 13780 20
410 20241118 125600 474023920 13780 13780 13780 13780 0
411 20241118 125500 474023920 13780 13800 13800 13780 7
412 20241118 125400 473927440 13820 13820 13820 13820 0
413 20241118 125300 473927440 13820 13830 13830 13820 25
414 20241118 125200 473581910 13700 13870 13870 13700 379
415 20241118 125100 468381630 13890 13770 13890 13740 11
416 20241118 125000 468230070 13770 13770 13770 13770 0
417 20241118 124900 468230070 13770 13770 13770 13770 21
418 20241118 124800 467940900 13770 13770 13770 13770 6
419 20241118 124700 467858280 13770 13770 13770 13770 1
420 20241118 124600 467844510 13770 13770 13770 13770 1
421 20241118 124500 467830740 13770 13770 13770 13770 22
422 20241118 124400 467527800 13760 13760 13760 13760 20
423 20241118 124300 467252600 13760 13760 13760 13760 2
424 20241118 124200 467225080 13760 13760 13760 13760 20
425 20241118 124100 466949880 13680 13680 13680 13680 0
426 20241118 124000 466949880 13680 13700 13700 13680 70
427 20241118 123900 465991700 13760 13740 13760 13730 14
428 20241118 123800 465799350 13740 13740 13740 13740 31
429 20241118 123700 465373410 13710 13710 13710 13710 0
430 20241118 123600 465373410 13710 13710 13710 13710 0
431 20241118 123500 465373410 13710 13720 13720 13710 109
432 20241118 123400 463877990 13710 13700 13710 13700 30
433 20241118 123300 463466700 13700 13700 13700 13700 6
434 20241118 123200 463384500 13690 13690 13690 13690 3
435 20241118 123100 463343430 13690 13700 13700 13690 44
436 20241118 123000 462740740 13710 13700 13710 13700 30
437 20241118 122900 462329530 13690 13690 13690 13690 0
438 20241118 122800 462329530 13690 13710 13710 13690 201
439 20241118 122700 459576370 13710 13750 13760 13710 873
440 20241118 122600 447599010 13760 13730 13760 13730 23
441 20241118 122500 447282620 13720 13720 13720 13720 0
442 20241118 122400 447282620 13720 13760 13760 13720 489
443 20241118 122300 440564960 13760 13840 13840 13760 27
444 20241118 122200 440191840 13800 13840 13840 13800 21
445 20241118 122100 439901720 13850 13850 13850 13850 0
446 20241118 122000 439901720 13850 13850 13850 13850 0
447 20241118 121900 439901720 13850 13850 13850 13850 22
448 20241118 121800 439597020 13850 13850 13850 13850 8
449 20241118 121700 439486220 13840 13840 13840 13840 32
450 20241118 121600 439043340 13840 13840 13840 13840 69
451 20241118 121500 438088380 13850 13810 13850 13740 183
452 20241118 121400 435563810 13810 13810 13810 13810 0
453 20241118 121300 435563810 13810 13810 13810 13810 22
454 20241118 121200 435259990 13810 13810 13810 13810 0
455 20241118 121100 435259990 13810 13810 13810 13810 42
456 20241118 121000 434679970 13810 13810 13810 13810 1
457 20241118 120900 434666160 13860 13860 13860 13860 0
458 20241118 120800 434666160 13860 13860 13860 13860 20
459 20241118 120700 434388960 13860 13860 13860 13860 7
460 20241118 120600 434291940 13860 13860 13860 13860 0
461 20241118 120500 434291940 13860 13860 13860 13860 0
462 20241118 120400 434291940 13860 13860 13860 13860 21
463 20241118 120300 434000880 13860 13810 13860 13810 26
464 20241118 120200 433640870 13810 13810 13810 13810 331
465 20241118 120100 429069760 13750 13770 13770 13750 505
466 20241118 120000 422121120 13780 13850 13860 13780 596
467 20241118 115900 413890440 13860 13860 13860 13860 7
468 20241118 115800 413793420 13860 13860 13860 13860 52
469 20241118 115700 413072700 13860 13860 13860 13860 19
470 20241118 115600 412809360 13860 13860 13910 13850 33
471 20241118 115500 412350890 13850 13850 13850 13850 3
472 20241118 115400 412309340 13880 13880 13880 13880 0
473 20241118 115300 412309340 13880 13880 13880 13880 10
474 20241118 115200 412170540 13920 13890 13920 13890 121
475 20241118 115100 410488990 13850 13850 13850 13850 2
476 20241118 115000 410461290 13860 13860 13860 13860 0
477 20241118 114900 410461290 13860 13890 13890 13860 30
478 20241118 114800 410044890 13840 13840 13840 13840 1
479 20241118 114700 410031050 13840 13840 13840 13840 3
480 20241118 114600 409989530 13890 13890 13890 13890 0
481 20241118 114500 409989530 13890 13830 13890 13830 26
482 20241118 114400 409628690 13890 13890 13890 13890 7
483 20241118 114300 409531460 13900 13900 13900 13900 0
484 20241118 114200 409531460 13900 13880 13900 13880 100
485 20241118 114100 408142230 13810 13820 13890 13810 32
486 20241118 114000 407698660 13820 13820 13820 13820 0
487 20241118 113900 407698660 13820 13880 13880 13820 31
488 20241118 113800 407268680 13880 13880 13880 13880 0
489 20241118 113700 407268680 13880 13890 13890 13790 66
490 20241118 113600 406352650 13890 13800 13890 13800 101
491 20241118 113500 404951830 13800 13800 13800 13800 8
492 20241118 113400 404841430 13850 13850 13850 13850 25
493 20241118 113300 404495180 13850 13850 13860 13850 75
494 20241118 113200 403456060 13870 13870 13870 13870 0
495 20241118 113100 403456060 13870 13870 13870 13870 0
496 20241118 113000 403456060 13870 13870 13870 13800 147
497 20241118 112900 401424520 13880 13880 13880 13880 1
498 20241118 112800 401410640 13890 13870 13890 13810 216
499 20241118 112700 398420560 13870 13890 13890 13870 2
500 20241118 112600 398392800 13890 13820 13900 13780 1157
501 20241118 112500 382420000 13840 13970 13970 13840 450
502 20241118 112400 376185870 13970 13980 13980 13960 14
503 20241118 112300 375990370 13990 14090 14090 13990 105
504 20241118 112200 374518650 14110 14000 14110 14000 31
505 20241118 112100 374082240 13990 13990 13990 13990 1
506 20241118 112000 374068250 13990 14030 14030 13980 5
507 20241118 111900 373998210 14030 14060 14060 14030 10
508 20241118 111800 373857700 14120 14050 14120 14040 30
509 20241118 111700 373434860 14120 14120 14120 14120 0
510 20241118 111600 373434860 14120 14120 14120 14120 5
511 20241118 111500 373364260 14120 14030 14120 14030 27
512 20241118 111400 372983560 14030 14060 14060 14030 227
513 20241118 111300 369792120 14130 14130 14130 14130 0
514 20241118 111200 369792120 14130 14130 14130 14130 0
515 20241118 111100 369792120 14130 14130 14130 14130 26
516 20241118 111000 369424740 14140 14140 14140 14140 20
517 20241118 110900 369141940 14140 14070 14140 14070 25
518 20241118 110800 368788790 14150 14150 14150 14150 0
519 20241118 110700 368788790 14150 14150 14150 14060 37
520 20241118 110600 368265510 14150 14050 14150 14050 42
521 20241118 110500 367671410 14150 14150 14150 14150 0
522 20241118 110400 367671410 14150 14150 14150 14150 0
523 20241118 110300 367671410 14150 14040 14150 14040 28
524 20241118 110200 367275430 14070 14070 14070 14070 12
525 20241118 110100 367106590 14150 14150 14150 14150 0
526 20241118 110000 367106590 14150 14150 14150 14150 27
527 20241118 105900 366724540 14150 14150 14150 14150 40
528 20241118 105800 366158540 14150 14150 14150 14150 6
529 20241118 105700 366073640 14150 14140 14150 14140 167
530 20241118 105600 363711730 14140 14140 14140 14140 28
531 20241118 105500 363315810 14140 14140 14140 14140 42
532 20241118 105400 362721930 14040 14060 14060 14040 159
533 20241118 105300 360489310 14050 14050 14050 14050 17
534 20241118 105200 360250460 14140 14140 14140 14140 28
535 20241118 105100 359854540 14140 14140 14140 14140 45
536 20241118 105000 359218240 14140 14120 14140 14120 140
537 20241118 104900 357238940 14120 14120 14120 14120 30
538 20241118 104800 356815340 14120 14120 14120 14120 27
539 20241118 104700 356434100 14120 14070 14120 14070 92
540 20241118 104600 355135410 14070 14030 14070 14030 26
541 20241118 104500 354769830 14070 14110 14110 14070 32
542 20241118 104400 354319110 14110 14100 14110 14020 235
543 20241118 104300 351006710 14030 14040 14040 14030 4
544 20241118 104200 350950570 14050 14050 14050 14050 62
545 20241118 104100 350079470 14100 14090 14100 14040 61
546 20241118 104000 349220350 14050 14100 14100 14050 54
547 20241118 103900 348459150 14040 14070 14100 14040 1013
548 20241118 103800 334179780 14020 14020 14060 14020 614
549 20241118 103700 325570800 14020 13940 14020 13940 776
550 20241118 103600 314723410 13940 13850 13940 13850 161
551 20241118 103500 312481060 13880 13880 13880 13880 70
552 20241118 103400 311509460 13930 13940 13940 13850 220
553 20241118 103300 308460390 13940 13940 13940 13940 21
554 20241118 103200 308167650 13940 13910 13940 13910 180
555 20241118 103100 305663820 13940 13910 13940 13910 37
556 20241118 103000 305149120 13900 13880 13940 13880 33
557 20241118 102900 304689930 13880 13880 13880 13880 20
558 20241118 102800 304412330 13880 13880 13880 13880 0
559 20241118 102700 304412330 13880 13840 13880 13840 8
560 20241118 102600 304301530 13840 13840 13840 13840 31
561 20241118 102500 303872490 13840 13840 13840 13840 20
562 20241118 102400 303595690 13820 13830 13830 13820 13
563 20241118 102300 303415970 13840 13840 13840 13840 0
564 20241118 102200 303415970 13840 13840 13840 13840 27
565 20241118 102100 303042290 13830 13820 13830 13820 110
566 20241118 102000 301522040 13820 13940 13940 13820 1291
567 20241118 101900 283657240 13950 13950 13950 13950 7
568 20241118 101800 283559590 13950 13840 13950 13840 1042
569 20241118 101700 269106810 13840 13840 13840 13840 24
570 20241118 101600 268774650 13910 13910 13910 13910 0
571 20241118 101500 268774650 13910 13910 13910 13910 41
572 20241118 101400 268204340 13910 13850 13930 13850 149
573 20241118 101300 266132330 13830 13830 13830 13830 40
574 20241118 101200 265579130 13850 13850 13860 13850 10
575 20241118 101100 265440560 13870 13850 13870 13830 63
576 20241118 101000 264568790 13950 13940 13950 13850 60
577 20241118 100900 263733540 13830 13850 13850 13830 200
578 20241118 100800 260966200 13950 13840 13950 13840 61
579 20241118 100700 260121850 13840 13870 13920 13840 115
580 20241118 100600 258526920 13870 13880 13880 13870 35
581 20241118 100500 258041320 13970 13890 13980 13890 525
582 20241118 100400 250738900 13880 13870 13880 13870 62
583 20241118 100300 249878400 13870 13870 13870 13870 21
584 20241118 100200 249587130 13840 13840 13840 13840 80
585 20241118 100100 248479930 13880 13880 13880 13880 0
586 20241118 100000 248479930 13880 13880 13880 13880 26
587 20241118 095900 248119050 13880 13880 13880 13880 23
588 20241118 095800 247799810 13890 13890 13890 13890 0
589 20241118 095700 247799810 13890 13890 13890 13890 1
590 20241118 095600 247785920 13850 13850 13850 13850 91
591 20241118 095500 246525570 13850 13840 13850 13840 41
592 20241118 095400 245957920 13750 13750 13750 13750 13
593 20241118 095300 245779170 13770 13850 13850 13770 7
594 20241118 095200 245682460 13850 13850 13850 13760 205
595 20241118 095100 242857180 13860 13870 13870 13860 4
596 20241118 095000 242801710 13870 13880 13880 13740 24
597 20241118 094900 242469210 13880 13800 13880 13800 58
598 20241118 094800 241668330 13800 13680 13890 13660 2750
599 20241118 094700 203754640 13730 13730 13730 13730 0
600 20241118 094600 203754640 13730 13670 13730 13670 115
601 20241118 094500 202182530 13650 13650 13650 13650 107
602 20241118 094400 200721980 13650 13640 13650 13640 1122
603 20241118 094300 185406830 13620 13690 13690 13620 1214
604 20241118 094200 168816660 13700 13740 13740 13700 151
605 20241118 094100 166747600 13720 13740 13740 13720 370
606 20241118 094000 161663920 13740 13730 13740 13730 194
607 20241118 093900 158998870 13740 13740 13740 13740 20
608 20241118 093800 158724070 13740 13740 13740 13740 7
609 20241118 093700 158627890 13740 13740 13740 13740 5
610 20241118 093600 158559190 13740 13680 13740 13670 27
611 20241118 093500 158188580 13680 13710 13710 13680 1083
612 20241118 093400 143352530 13710 13750 13750 13710 18
613 20241118 093300 143105430 13750 13750 13750 13750 21
614 20241118 093200 142816680 13710 13700 13710 13700 105
615 20241118 093100 141378130 13690 13710 13710 13690 365
616 20241118 093000 136381010 13700 13710 13710 13680 1856
617 20241118 092900 110937250 13710 13720 13720 13680 1564
618 20241118 092800 89502120 13710 13720 13720 13710 554
619 20241118 092700 81904850 13720 13750 13750 13720 585
620 20241118 092600 73868440 13750 13750 13750 13750 37
621 20241118 092500 73359690 13760 13830 13900 13760 963
622 20241118 092400 60070630 13830 13830 13830 13830 9
623 20241118 092300 59946160 13850 13830 13850 13830 209
624 20241118 092200 57053510 13840 13840 13840 13840 50
625 20241118 092100 56361510 13840 13850 13850 13810 254
626 20241118 092000 52850980 13840 13860 13860 13840 11
627 20241118 091900 52698720 13910 13910 13910 13910 10
628 20241118 091800 52559620 13810 13900 13900 13810 33
629 20241118 091700 52103310 13900 13900 13900 13900 19
630 20241118 091600 51839210 13800 13800 13800 13800 200
631 20241118 091500 49079210 13750 13760 13760 13740 556
632 20241118 091400 41434230 13750 13780 13890 13750 211
633 20241118 091300 38529120 13750 13760 13810 13750 81
634 20241118 091200 37411070 13810 13810 13810 13810 56
635 20241118 091100 36637710 13800 13950 13980 13800 202
636 20241118 091000 33849680 13990 13850 13990 13850 27
637 20241118 090900 33472930 13850 13940 13940 13850 420
638 20241118 090800 27637140 13990 13990 13990 13990 12
639 20241118 090700 27469260 13930 14030 14030 13930 562
640 20241118 090600 19607640 14030 14060 14200 14030 480
641 20241118 090500 12864700 14050 14050 14050 14050 70
642 20241118 090400 11881200 14050 14100 14100 14050 353
643 20241118 090300 6909750 14090 14090 14090 14090 0
644 20241118 090200 6909750 14090 14160 14160 14090 148
645 20241118 090100 4814630 14040 14470 14480 14040 283
646 20241118 090000 799160 14310 14270 14310 14270 56