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

661
094360/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,195900,1225286770,13000,13000,13000,13000,1606
20241118,195800,1225286770,13000,13000,13000,13000,0
20241118,195700,1225286770,13000,13000,13000,13000,0
20241118,195600,1225286770,13000,13000,13000,13000,0
20241118,195500,1225286770,13000,13000,13000,13000,0
20241118,195400,1225286770,13000,13000,13000,13000,0
20241118,195300,1225286770,13000,13000,13000,13000,0
20241118,195200,1225286770,13000,13000,13000,13000,0
20241118,195100,1225286770,13000,13000,13000,13000,0
20241118,195000,1225286770,13000,13000,13000,13000,0
20241118,194900,1225286770,13000,13000,13000,13000,0
20241118,194800,1225286770,13000,13000,13000,13000,0
20241118,194700,1225286770,13000,13000,13000,13000,0
20241118,194600,1225286770,13000,13000,13000,13000,0
20241118,194500,1225286770,13000,13000,13000,13000,0
20241118,194400,1225286770,13000,13000,13000,13000,0
20241118,194300,1225286770,13000,13000,13000,13000,0
20241118,194200,1225286770,13000,13000,13000,13000,0
20241118,194100,1225286770,13000,13000,13000,13000,0
20241118,194000,1225286770,13000,13000,13000,13000,0
20241118,193900,1225286770,13000,13000,13000,13000,0
20241118,193800,1225286770,13000,13000,13000,13000,0
20241118,193700,1225286770,13000,13000,13000,13000,0
20241118,193600,1225286770,13000,13000,13000,13000,0
20241118,193500,1225286770,13000,13000,13000,13000,0
20241118,193400,1225286770,13000,13000,13000,13000,0
20241118,193300,1225286770,13000,13000,13000,13000,0
20241118,193200,1225286770,13000,13000,13000,13000,0
20241118,193100,1225286770,13000,13000,13000,13000,0
20241118,193000,1225286770,13000,13000,13000,13000,0
20241118,192900,1225286770,13000,13000,13000,13000,1606
20241118,192800,1225286770,13000,13000,13000,13000,0
20241118,192700,1225286770,13000,13000,13000,13000,0
20241118,192600,1225286770,13000,13000,13000,13000,0
20241118,192500,1225286770,13000,13000,13000,13000,0
20241118,192400,1225286770,13000,13000,13000,13000,0
20241118,192300,1225286770,13000,13000,13000,13000,0
20241118,192200,1225286770,13000,13000,13000,13000,0
20241118,192100,1225286770,13000,13000,13000,13000,0
20241118,192000,1225286770,13000,13000,13000,13000,0
20241118,191900,1225286770,13000,13000,13000,13000,0
20241118,191800,1225286770,13000,13000,13000,13000,0
20241118,191700,1225286770,13000,13000,13000,13000,0
20241118,191600,1225286770,13000,13000,13000,13000,0
20241118,191500,1225286770,13000,13000,13000,13000,0
20241118,191400,1225286770,13000,13000,13000,13000,0
20241118,191300,1225286770,13000,13000,13000,13000,0
20241118,191200,1225286770,13000,13000,13000,13000,0
20241118,191100,1225286770,13000,13000,13000,13000,0
20241118,191000,1225286770,13000,13000,13000,13000,0
20241118,190900,1225286770,13000,13000,13000,13000,0
20241118,190800,1225286770,13000,13000,13000,13000,0
20241118,190700,1225286770,13000,13000,13000,13000,0
20241118,190600,1225286770,13000,13000,13000,13000,0
20241118,190500,1225286770,13000,13000,13000,13000,0
20241118,190400,1225286770,13000,13000,13000,13000,0
20241118,190300,1225286770,13000,13000,13000,13000,0
20241118,190200,1225286770,13000,13000,13000,13000,0
20241118,190100,1225286770,13000,13000,13000,13000,0
20241118,190000,1225286770,13000,13000,13000,13000,0
20241118,185900,1225286770,13000,13000,13000,13000,1606
20241118,185800,1225286770,13000,13000,13000,13000,0
20241118,185700,1225286770,13000,13000,13000,13000,0
20241118,185600,1225286770,13000,13000,13000,13000,0
20241118,185500,1225286770,13000,13000,13000,13000,0
20241118,185400,1225286770,13000,13000,13000,13000,0
20241118,185300,1225286770,13000,13000,13000,13000,0
20241118,185200,1225286770,13000,13000,13000,13000,0
20241118,185100,1225286770,13000,13000,13000,13000,0
20241118,185000,1225286770,13000,13000,13000,13000,0
20241118,184900,1225286770,13000,13000,13000,13000,0
20241118,184800,1225286770,13000,13000,13000,13000,0
20241118,184700,1225286770,13000,13000,13000,13000,0
20241118,184600,1225286770,13000,13000,13000,13000,0
20241118,184500,1225286770,13000,13000,13000,13000,0
20241118,184400,1225286770,13000,13000,13000,13000,0
20241118,184300,1225286770,13000,13000,13000,13000,0
20241118,184200,1225286770,13000,13000,13000,13000,0
20241118,184100,1225286770,13000,13000,13000,13000,0
20241118,184000,1225286770,13000,13000,13000,13000,0
20241118,183900,1225286770,13000,13000,13000,13000,0
20241118,183800,1225286770,13000,13000,13000,13000,0
20241118,183700,1225286770,13000,13000,13000,13000,0
20241118,183600,1225286770,13000,13000,13000,13000,0
20241118,183500,1225286770,13000,13000,13000,13000,0
20241118,183400,1225286770,13000,13000,13000,13000,0
20241118,183300,1225286770,13000,13000,13000,13000,0
20241118,183200,1225286770,13000,13000,13000,13000,0
20241118,183100,1225286770,13000,13000,13000,13000,0
20241118,183000,1225286770,13000,13000,13000,13000,0
20241118,182900,1225286770,13000,13000,13000,13000,1606
20241118,182800,1225286770,13000,13000,13000,13000,0
20241118,182700,1225286770,13000,13000,13000,13000,0
20241118,182600,1225286770,13000,13000,13000,13000,0
20241118,182500,1225286770,13000,13000,13000,13000,0
20241118,182400,1225286770,13000,13000,13000,13000,0
20241118,182300,1225286770,13000,13000,13000,13000,0
20241118,182200,1225286770,13000,13000,13000,13000,0
20241118,182100,1225286770,13000,13000,13000,13000,0
20241118,182000,1225286770,13000,13000,13000,13000,0
20241118,181900,1225286770,13000,13000,13000,13000,0
20241118,181800,1225286770,13000,13000,13000,13000,0
20241118,181700,1225286770,13000,13000,13000,13000,0
20241118,181600,1225286770,13000,13000,13000,13000,0
20241118,181500,1225286770,13000,13000,13000,13000,0
20241118,181400,1225286770,13000,13000,13000,13000,0
20241118,181300,1225286770,13000,13000,13000,13000,0
20241118,181200,1225286770,13000,13000,13000,13000,0
20241118,181100,1225286770,13000,13000,13000,13000,0
20241118,181000,1225286770,13000,13000,13000,13000,0
20241118,180900,1225286770,13000,13000,13000,13000,0
20241118,180800,1225286770,13000,13000,13000,13000,0
20241118,180700,1225286770,13000,13000,13000,13000,0
20241118,180600,1225286770,13000,13000,13000,13000,0
20241118,180500,1225286770,13000,13000,13000,13000,0
20241118,180400,1225286770,13000,13000,13000,13000,0
20241118,180300,1225286770,13000,13000,13000,13000,0
20241118,180200,1225286770,13000,13000,13000,13000,0
20241118,180100,1225286770,13000,13000,13000,13000,0
20241118,180000,1225286770,13000,13000,13000,13000,0
20241118,175900,1225286770,13000,13000,13000,13000,1606
20241118,175800,1225286770,13000,13000,13000,13000,0
20241118,175700,1225286770,13000,13000,13000,13000,0
20241118,175600,1225286770,13000,13000,13000,13000,0
20241118,175500,1225286770,13000,13000,13000,13000,0
20241118,175400,1225286770,13000,13000,13000,13000,0
20241118,175300,1225286770,13000,13000,13000,13000,0
20241118,175200,1225286770,13000,13000,13000,13000,0
20241118,175100,1225286770,13000,13000,13000,13000,0
20241118,175000,1225286770,13000,13000,13000,13000,0
20241118,174900,1225286770,13000,13000,13000,13000,0
20241118,174800,1225286770,13000,13000,13000,13000,0
20241118,174700,1225286770,13000,13000,13000,13000,0
20241118,174600,1225286770,13000,13000,13000,13000,0
20241118,174500,1225286770,13000,13000,13000,13000,0
20241118,174400,1225286770,13000,13000,13000,13000,0
20241118,174300,1225286770,13000,13000,13000,13000,0
20241118,174200,1225286770,13000,13000,13000,13000,0
20241118,174100,1225286770,13000,13000,13000,13000,0
20241118,174000,1225286770,13000,13000,13000,13000,0
20241118,173900,1225286770,13000,13000,13000,13000,0
20241118,173800,1225286770,13000,13000,13000,13000,0
20241118,173700,1225286770,13000,13000,13000,13000,0
20241118,173600,1225286770,13000,13000,13000,13000,0
20241118,173500,1225286770,13000,13000,13000,13000,0
20241118,173400,1225286770,13000,13000,13000,13000,0
20241118,173300,1225286770,13000,13000,13000,13000,0
20241118,173200,1225286770,13000,13000,13000,13000,0
20241118,173100,1225286770,13000,13000,13000,13000,0
20241118,173000,1225286770,13000,13000,13000,13000,0
20241118,172900,1225286770,13000,13000,13000,13000,1606
20241118,172800,1225286770,13000,13000,13000,13000,0
20241118,172700,1225286770,13000,13000,13000,13000,0
20241118,172600,1225286770,13000,13000,13000,13000,0
20241118,172500,1225286770,13000,13000,13000,13000,0
20241118,172400,1225286770,13000,13000,13000,13000,0
20241118,172300,1225286770,13000,13000,13000,13000,0
20241118,172200,1225286770,13000,13000,13000,13000,0
20241118,172100,1225286770,13000,13000,13000,13000,0
20241118,172000,1225286770,13000,13000,13000,13000,0
20241118,171900,1225286770,13000,13000,13000,13000,0
20241118,171800,1225286770,13000,13000,13000,13000,0
20241118,171700,1225286770,13000,13000,13000,13000,0
20241118,171600,1225286770,13000,13000,13000,13000,0
20241118,171500,1225286770,13000,13000,13000,13000,0
20241118,171400,1225286770,13000,13000,13000,13000,0
20241118,171300,1225286770,13000,13000,13000,13000,0
20241118,171200,1225286770,13000,13000,13000,13000,0
20241118,171100,1225286770,13000,13000,13000,13000,0
20241118,171000,1225286770,13000,13000,13000,13000,0
20241118,170900,1225286770,13000,13000,13000,13000,0
20241118,170800,1225286770,13000,13000,13000,13000,0
20241118,170700,1225286770,13000,13000,13000,13000,0
20241118,170600,1225286770,13000,13000,13000,13000,0
20241118,170500,1225286770,13000,13000,13000,13000,0
20241118,170400,1225286770,13000,13000,13000,13000,0
20241118,170300,1225286770,13000,13000,13000,13000,0
20241118,170200,1225286770,13000,13000,13000,13000,0
20241118,170100,1225286770,13000,13000,13000,13000,0
20241118,170000,1225286770,13000,13000,13000,13000,0
20241118,165900,1225286770,13000,13000,13000,13000,1606
20241118,165800,1225286770,13000,13000,13000,13000,0
20241118,165700,1225286770,13000,13000,13000,13000,0
20241118,165600,1225286770,13000,13000,13000,13000,0
20241118,165500,1225286770,13000,13000,13000,13000,0
20241118,165400,1225286770,13000,13000,13000,13000,0
20241118,165300,1225286770,13000,13000,13000,13000,0
20241118,165200,1225286770,13000,13000,13000,13000,0
20241118,165100,1225286770,13000,13000,13000,13000,0
20241118,165000,1225286770,13000,13000,13000,13000,0
20241118,164900,1225286770,13000,13000,13000,13000,0
20241118,164800,1225286770,13000,13000,13000,13000,0
20241118,164700,1225286770,13000,13000,13000,13000,0
20241118,164600,1225286770,13000,13000,13000,13000,0
20241118,164500,1225286770,13000,13000,13000,13000,0
20241118,164400,1225286770,13000,13000,13000,13000,0
20241118,164300,1225286770,13000,13000,13000,13000,0
20241118,164200,1225286770,13000,13000,13000,13000,0
20241118,164100,1225286770,13000,13000,13000,13000,0
20241118,164000,1225286770,13000,13000,13000,13000,0
20241118,163900,1225286770,13000,13000,13000,13000,0
20241118,163800,1225286770,13000,13000,13000,13000,0
20241118,163700,1225286770,13000,13000,13000,13000,0
20241118,163600,1225286770,13000,13000,13000,13000,0
20241118,163500,1225286770,13000,13000,13000,13000,0
20241118,163400,1225286770,13000,13000,13000,13000,0
20241118,163300,1225286770,13000,13000,13000,13000,0
20241118,163200,1225286770,13000,13000,13000,13000,0
20241118,163100,1225286770,13000,13000,13000,13000,0
20241118,163000,1225286770,13000,13000,13000,13000,0
20241118,162900,1225286770,13000,13000,13000,13000,1606
20241118,162800,1225286770,13000,13000,13000,13000,0
20241118,162700,1225286770,13000,13000,13000,13000,0
20241118,162600,1225286770,13000,13000,13000,13000,0
20241118,162500,1225286770,13000,13000,13000,13000,0
20241118,162400,1225286770,13000,13000,13000,13000,0
20241118,162300,1225286770,13000,13000,13000,13000,0
20241118,162200,1225286770,13000,13000,13000,13000,0
20241118,162100,1225286770,13000,13000,13000,13000,0
20241118,162000,1225286770,13000,13000,13000,13000,0
20241118,161900,1225286770,13000,13000,13000,13000,0
20241118,161800,1225286770,13000,13000,13000,13000,0
20241118,161700,1225286770,13000,13000,13000,13000,0
20241118,161600,1225286770,13000,13000,13000,13000,0
20241118,161500,1225286770,13000,13000,13000,13000,0
20241118,161400,1225286770,13000,13000,13000,13000,0
20241118,161300,1225286770,13000,13000,13000,13000,0
20241118,161200,1225286770,13000,13000,13000,13000,0
20241118,161100,1225286770,13000,13000,13000,13000,0
20241118,161000,1225286770,13000,13000,13000,13000,0
20241118,160900,1225286770,13000,13000,13000,13000,0
20241118,160800,1225286770,13000,13000,13000,13000,0
20241118,160700,1225286770,13000,13000,13000,13000,0
20241118,160600,1225286770,13000,13000,13000,13000,0
20241118,160500,1225286770,13000,13000,13000,13000,0
20241118,160400,1225286770,13000,13000,13000,13000,0
20241118,160300,1225286770,13000,13000,13000,13000,0
20241118,160200,1225286770,13000,13000,13000,13000,0
20241118,160100,1225286770,13000,13000,13000,13000,0
20241118,160000,1225286770,13000,13000,13000,13000,0
20241118,155900,1225286770,13000,13000,13000,13000,1606
20241118,155800,1225286770,13000,13000,13000,13000,0
20241118,155700,1225286770,13000,13000,13000,13000,0
20241118,155600,1225286770,13000,13000,13000,13000,0
20241118,155500,1225286770,13000,13000,13000,13000,0
20241118,155400,1225286770,13000,13000,13000,13000,0
20241118,155300,1225286770,13000,13000,13000,13000,0
20241118,155200,1225286770,13000,13000,13000,13000,0
20241118,155100,1225286770,13000,13000,13000,13000,0
20241118,155000,1225286770,13000,13000,13000,13000,0
20241118,154900,1225286770,13000,13000,13000,13000,0
20241118,154800,1225286770,13000,13000,13000,13000,0
20241118,154700,1225286770,13000,13000,13000,13000,0
20241118,154600,1225286770,13000,13000,13000,13000,0
20241118,154500,1225286770,13000,13000,13000,13000,0
20241118,154400,1225286770,13000,13000,13000,13000,0
20241118,154300,1225286770,13000,13000,13000,13000,0
20241118,154200,1225286770,13000,13000,13000,13000,0
20241118,154100,1225286770,13000,13000,13000,13000,0
20241118,154000,1225286770,13000,13000,13000,13000,0
20241118,153900,1225286770,13000,13000,13000,13000,0
20241118,153800,1225286770,13000,13000,13000,13000,0
20241118,153700,1225286770,13000,13000,13000,13000,0
20241118,153600,1225286770,13000,13000,13000,13000,0
20241118,153500,1225286770,13000,13000,13000,13000,0
20241118,153400,1225286770,13000,13000,13000,13000,0
20241118,153300,1225286770,13000,13000,13000,13000,0
20241118,153200,1225286770,13000,13000,13000,13000,0
20241118,153100,1225286770,13000,13000,13000,13000,0
20241118,153000,1225286770,13000,13000,13000,13000,1606
20241118,152900,1204408770,12960,12960,12960,12960,0
20241118,152800,1204408770,12960,12960,12960,12960,0
20241118,152700,1204408770,12960,12960,12960,12960,0
20241118,152600,1204408770,12960,12960,12960,12960,0
20241118,152500,1204408770,12960,12960,12960,12960,0
20241118,152400,1204408770,12960,12960,12960,12960,0
20241118,152300,1204408770,12960,12960,12960,12960,0
20241118,152200,1204408770,12960,12960,12960,12960,0
20241118,152100,1204408770,12960,12960,12960,12960,0
20241118,152000,1204408770,12960,12960,12960,12960,0
20241118,151900,1204408770,12960,12970,12970,12920,103
20241118,151800,1203074260,12960,12950,12960,12920,64
20241118,151700,1202246650,12980,12980,12990,12910,408
20241118,151600,1196955400,12980,12970,12990,12970,1131
20241118,151500,1182272620,12960,12930,12970,12930,979
20241118,151400,1169598460,12920,12900,12920,12900,613
20241118,151300,1161684750,12900,12900,12900,12900,164
20241118,151200,1159569150,12860,12890,12900,12860,864
20241118,151100,1148426190,12860,12870,12880,12860,594
20241118,151000,1140781870,12870,12870,12870,12870,158
20241118,150900,1138748410,12860,12860,12860,12860,0
20241118,150800,1138748410,12860,12860,12860,12860,1
20241118,150700,1138735550,12870,12880,12880,12870,255
20241118,150600,1135453140,12880,12890,12900,12880,162
20241118,150500,1133365930,12880,12880,12890,12880,423
20241118,150400,1127917660,12870,12870,12870,12870,0
20241118,150300,1127917660,12870,12870,12870,12870,69
20241118,150200,1127029630,12860,12860,12860,12860,0
20241118,150100,1127029630,12860,12860,12860,12860,10
20241118,150000,1126901030,12870,12880,12880,12870,101
20241118,145900,1125601150,12890,12880,12890,12880,4
20241118,145800,1125549600,12870,12860,12870,12860,244
20241118,145700,1122411400,12880,12890,12890,12880,89
20241118,145600,1121264560,12880,12880,12880,12870,532
20241118,145500,1114416900,12880,12920,12920,12880,744
20241118,145400,1104819530,12940,12910,12940,12910,13
20241118,145300,1104651450,12900,12890,12910,12890,55
20241118,145200,1103942370,12900,12900,12900,12900,3
20241118,145100,1103903670,12940,12910,12940,12910,73
20241118,145000,1102959890,12940,12890,12940,12890,653
20241118,144900,1094528930,12890,12890,12890,12890,12
20241118,144800,1094374250,12890,12890,12900,12890,102
20241118,144700,1093059460,12890,12880,12900,12880,33
20241118,144600,1092634380,12870,12900,12900,12870,152
20241118,144500,1090676320,12910,12900,12910,12880,55
20241118,144400,1089966820,12900,12900,12900,12900,287
20241118,144300,1086264520,12900,12860,12900,12860,335
20241118,144200,1081953910,12860,12860,12860,12860,1
20241118,144100,1081941050,12860,12860,12860,12860,1
20241118,144000,1081928190,12850,12850,12850,12850,75
20241118,143900,1080964440,12850,12840,12850,12840,41
20241118,143800,1080437890,12840,12850,12850,12840,115
20241118,143700,1078960390,12850,12860,12860,12850,713
20241118,143600,1069791230,12840,12860,12860,12840,87
20241118,143500,1068672960,12860,12860,12860,12860,3
20241118,143400,1068634380,12850,12860,12860,12840,212
20241118,143300,1065909940,12880,12870,12880,12870,2
20241118,143200,1065884190,12850,12840,12870,12840,75
20241118,143100,1064920420,12840,12860,12860,12840,60
20241118,143000,1064149030,12870,12880,12900,12870,126
20241118,142900,1062525800,12890,12870,12890,12870,11
20241118,142800,1062384100,12890,12870,12890,12870,4
20241118,142700,1062332570,12860,12890,12920,12860,248
20241118,142600,1059139390,12890,12950,12950,12890,726
20241118,142500,1049765570,12940,12870,12960,12870,3558
20241118,142400,1003787260,12860,12880,12880,12860,466
20241118,142300,997788460,12880,12860,12880,12860,3
20241118,142200,997749840,12880,12870,12880,12870,14
20241118,142100,997569550,12860,12860,12880,12860,220
20241118,142000,994738480,12830,12860,12870,12830,624
20241118,141900,986724040,12870,12870,12870,12840,214
20241118,141800,983970200,12870,12860,12870,12840,96
20241118,141700,982735370,12870,12820,12870,12820,921
20241118,141600,970901280,12840,12730,12850,12720,2420
20241118,141500,939955600,12730,12720,12730,12720,76
20241118,141400,938988870,12720,12720,12720,12710,105
20241118,141300,937653300,12720,12720,12720,12700,436
20241118,141200,932114330,12710,12710,12710,12710,60
20241118,141100,931351730,12700,12700,12700,12700,200
20241118,141000,928811730,12700,12730,12730,12700,144
20241118,140900,926980510,12740,12790,12790,12740,72
20241118,140800,926060830,12780,12780,12780,12780,0
20241118,140700,926060830,12780,12780,12780,12780,1
20241118,140600,926048050,12750,12750,12750,12750,525
20241118,140500,919354300,12800,12800,12800,12750,164
20241118,140400,917258250,12760,12760,12760,12760,21
20241118,140300,916990290,12820,12820,12820,12820,0
20241118,140200,916990290,12820,12820,12820,12820,6
20241118,140100,916913370,12810,12780,12810,12780,4
20241118,140000,916862190,12820,12810,12820,12800,4
20241118,135900,916810950,12750,12780,12810,12750,40
20241118,135800,916300600,12800,12800,12800,12800,69
20241118,135700,915417400,12800,12800,12800,12800,124
20241118,135600,913830200,12800,12800,12800,12800,231
20241118,135500,910873400,12800,12810,12810,12800,64
20241118,135400,910054190,12830,12830,12830,12830,0
20241118,135300,910054190,12830,12830,12830,12830,0
20241118,135200,910054190,12830,12830,12830,12830,353
20241118,135100,905525200,12840,12840,12840,12840,30
20241118,135000,905140000,12830,12830,12870,12830,429
20241118,134900,899625240,12840,12800,12840,12800,435
20241118,134800,894049690,12790,12750,12790,12750,765
20241118,134700,884276230,12750,12760,12760,12750,208
20241118,134600,881623880,12770,12770,12770,12770,1
20241118,134500,881611110,12770,12770,12770,12770,0
20241118,134400,881611110,12770,12770,12770,12770,1
20241118,134300,881598340,12760,12760,12760,12760,32
20241118,134200,881190020,12760,12760,12760,12760,409
20241118,134100,875971180,12760,12760,12760,12760,0
20241118,134000,875971180,12760,12760,12760,12760,11
20241118,133900,875830820,12770,12760,12800,12760,9
20241118,133800,875715810,12800,12770,12800,12770,26
20241118,133700,875383460,12770,12800,12800,12770,358
20241118,133600,870808410,12800,12800,12800,12800,55
20241118,133500,870104410,12790,12770,12790,12770,730
20241118,133400,860774020,12770,12760,12770,12760,80
20241118,133300,859753210,12760,12760,12760,12760,1
20241118,133200,859740450,12750,12740,12750,12740,13
20241118,133100,859574710,12730,12730,12730,12730,0
20241118,133000,859574710,12730,12740,12740,12730,7
20241118,132900,859485580,12790,12770,12790,12770,101
20241118,132800,858193900,12760,12750,12760,12750,2
20241118,132700,858168390,12720,12720,12720,12720,0
20241118,132600,858168390,12720,12720,12720,12720,0
20241118,132500,858168390,12720,12720,12720,12720,1
20241118,132400,858155670,12720,12720,12720,12720,1
20241118,132300,858142950,12790,12790,12790,12790,0
20241118,132200,858142950,12790,12760,12790,12760,147
20241118,132100,856266080,12760,12720,12760,12720,8
20241118,132000,856164100,12760,12720,12760,12720,10
20241118,131900,856036630,12700,12720,12720,12700,101
20241118,131800,854753810,12750,12750,12750,12750,79
20241118,131700,853746560,12690,12700,12700,12680,508
20241118,131600,847297100,12750,12760,12760,12750,2
20241118,131500,847271590,12760,12700,12760,12700,386
20241118,131400,842358390,12700,12690,12700,12690,2
20241118,131300,842333000,12680,12700,12700,12680,310
20241118,131200,838398700,12700,12700,12700,12700,150
20241118,131100,836493700,12760,12740,12760,12740,240
20241118,131000,833433470,12740,12740,12740,12730,67
20241118,130900,832580390,12740,12740,12740,12740,52
20241118,130800,831917910,12730,12710,12730,12710,236
20241118,130700,828915990,12700,12680,12700,12680,445
20241118,130600,823266590,12660,12660,12660,12660,0
20241118,130500,823266590,12660,12690,12690,12660,30
20241118,130400,822886650,12690,12690,12690,12690,106
20241118,130300,821541510,12670,12670,12670,12670,1
20241118,130200,821528840,12670,12670,12670,12670,18
20241118,130100,821300780,12670,12670,12670,12670,0
20241118,130000,821300780,12670,12670,12670,12670,3
20241118,125900,821262770,12670,12670,12670,12670,0
20241118,125800,821262770,12670,12670,12670,12670,0
20241118,125700,821262770,12670,12670,12670,12670,10
20241118,125600,821136070,12690,12690,12690,12690,0
20241118,125500,821136070,12690,12660,12690,12660,395
20241118,125400,816127340,12650,12620,12650,12610,450
20241118,125300,810445870,12620,12620,12620,12620,0
20241118,125200,810445870,12620,12630,12630,12620,45
20241118,125100,809877630,12630,12630,12630,12630,6
20241118,125000,809801850,12650,12650,12650,12650,150
20241118,124900,807904350,12630,12630,12630,12630,110
20241118,124800,806515050,12630,12630,12630,12630,0
20241118,124700,806515050,12630,12630,12630,12630,25
20241118,124600,806199300,12630,12640,12640,12630,44
20241118,124500,805643210,12640,12640,12640,12640,16
20241118,124400,805440970,12640,12640,12640,12640,0
20241118,124300,805440970,12640,12630,12640,12630,11
20241118,124200,805301990,12630,12640,12640,12630,13
20241118,124100,805137790,12640,12640,12640,12640,0
20241118,124000,805137790,12640,12650,12650,12640,107
20241118,123900,803785270,12650,12620,12650,12620,235
20241118,123800,800819480,12630,12630,12630,12630,84
20241118,123700,799758560,12630,12640,12640,12630,82
20241118,123600,798722400,12650,12650,12650,12640,249
20241118,123500,795574470,12650,12650,12650,12650,0
20241118,123400,795574470,12650,12640,12650,12640,138
20241118,123300,793829150,12650,12650,12650,12650,46
20241118,123200,793247250,12650,12670,12670,12650,4096
20241118,123100,741373720,12670,12680,12680,12670,1886
20241118,123000,717461100,12700,12690,12700,12690,251
20241118,122900,714274410,12700,12700,12700,12700,1
20241118,122800,714261710,12690,12690,12690,12690,0
20241118,122700,714261710,12690,12690,12690,12690,49
20241118,122600,713639900,12680,12680,12680,12680,0
20241118,122500,713639900,12680,12680,12680,12680,438
20241118,122400,708086060,12690,12690,12690,12690,2336
20241118,122300,678442220,12700,12710,12710,12690,3491
20241118,122200,634097090,12720,12720,12720,12720,30
20241118,122100,633715490,12720,12720,12720,12720,0
20241118,122000,633715490,12720,12720,12720,12720,0
20241118,121900,633715490,12720,12720,12720,12720,19
20241118,121800,633473810,12720,12720,12720,12720,150
20241118,121700,631565810,12720,12720,12720,12720,100
20241118,121600,630293810,12720,12730,12730,12720,19
20241118,121500,630052040,12730,12730,12730,12730,61
20241118,121400,629275510,12740,12740,12740,12740,78
20241118,121300,628281790,12740,12740,12740,12740,170
20241118,121200,626115990,12740,12740,12750,12740,46
20241118,121100,625529910,12740,12740,12740,12740,191
20241118,121000,623096570,12750,12750,12750,12750,0
20241118,120900,623096570,12750,12750,12750,12750,50
20241118,120800,622459070,12750,12750,12750,12750,308
20241118,120700,618532070,12750,12740,12750,12740,256
20241118,120600,615270600,12730,12730,12730,12730,200
20241118,120500,612724600,12730,12730,12730,12730,0
20241118,120400,612724600,12730,12720,12730,12720,192
20241118,120300,610282000,12730,12730,12730,12730,147
20241118,120200,608410690,12730,12730,12730,12730,30
20241118,120100,608028790,12740,12740,12740,12740,8
20241118,120000,607926870,12740,12740,12740,12740,21
20241118,115900,607659330,12740,12740,12740,12740,0
20241118,115800,607659330,12740,12740,12740,12740,0
20241118,115700,607659330,12740,12740,12740,12740,27
20241118,115600,607315350,12750,12750,12750,12750,0
20241118,115500,607315350,12750,12750,12750,12750,45
20241118,115400,606741600,12760,12760,12760,12760,109
20241118,115300,605350760,12760,12770,12770,12760,29
20241118,115200,604980460,12780,12780,12780,12780,1
20241118,115100,604967680,12780,12790,12790,12770,312
20241118,115000,600980230,12780,12770,12780,12770,3
20241118,114900,600941900,12770,12760,12790,12760,561
20241118,114800,593770620,12750,12750,12760,12750,170
20241118,114700,591602190,12750,12750,12750,12750,1
20241118,114600,591589440,12760,12760,12760,12760,48
20241118,114500,590976960,12730,12730,12730,12730,60
20241118,114400,590213160,12740,12740,12740,12740,38
20241118,114300,589729040,12780,12730,12780,12730,3
20241118,114200,589690800,12730,12730,12730,12730,6
20241118,114100,589614420,12730,12740,12740,12720,773
20241118,114000,579774500,12730,12730,12730,12730,0
20241118,113900,579774500,12730,12730,12730,12730,0
20241118,113800,579774500,12730,12730,12730,12730,38
20241118,113700,579290760,12790,12790,12790,12790,0
20241118,113600,579290760,12790,12790,12790,12780,201
20241118,113500,576720110,12790,12790,12790,12790,0
20241118,113400,576720110,12790,12790,12790,12790,1
20241118,113300,576707320,12720,12720,12720,12720,100
20241118,113200,575435320,12710,12710,12710,12710,0
20241118,113100,575435320,12710,12710,12710,12710,0
20241118,113000,575435320,12710,12710,12710,12710,7
20241118,112900,575346350,12800,12800,12800,12720,686
20241118,112800,566599710,12800,12790,12800,12790,3
20241118,112700,566561330,12780,12780,12780,12780,4
20241118,112600,566510210,12800,12800,12800,12800,111
20241118,112500,565089410,12800,12740,12800,12740,734
20241118,112400,555706420,12730,12780,12780,12730,220
20241118,112300,552896390,12780,12770,12780,12770,108
20241118,112200,551517180,12770,12770,12770,12770,1
20241118,112100,551504410,12770,12700,12770,12700,1492
20241118,112000,532500470,12670,12670,12670,12670,4
20241118,111900,532449790,12700,12700,12700,12700,1
20241118,111800,532437090,12660,12660,12660,12660,1
20241118,111700,532424430,12660,12660,12660,12660,50
20241118,111600,531791430,12700,12700,12700,12700,1070
20241118,111500,518202430,12700,12690,12700,12690,179
20241118,111400,515930430,12690,12660,12690,12660,102
20241118,111300,514636960,12650,12630,12650,12630,42
20241118,111200,514106440,12630,12630,12630,12630,62
20241118,111100,513323380,12660,12660,12660,12660,20
20241118,111000,513070180,12660,12670,12670,12660,206
20241118,110900,510461570,12670,12670,12670,12670,1
20241118,110800,510448900,12660,12660,12660,12660,1
20241118,110700,510436240,12660,12660,12670,12660,6
20241118,110600,510360240,12650,12650,12650,12650,0
20241118,110500,510360240,12650,12620,12650,12620,849
20241118,110400,499633050,12610,12610,12620,12610,121
20241118,110300,498106730,12610,12610,12610,12610,50
20241118,110200,497476230,12620,12630,12630,12620,22
20241118,110100,497198390,12630,12650,12650,12630,32
20241118,110000,496794200,12670,12640,12670,12640,2
20241118,105900,496768890,12630,12630,12630,12630,0
20241118,105800,496768890,12630,12570,12630,12570,190
20241118,105700,494375140,12560,12660,12660,12560,2133
20241118,105600,467478210,12670,12670,12670,12670,0
20241118,105500,467478210,12670,12670,12670,12670,5
20241118,105400,467414860,12670,12680,12680,12670,56
20241118,105300,466705330,12680,12680,12680,12680,2
20241118,105200,466679970,12690,12690,12690,12690,0
20241118,105100,466679970,12690,12690,12690,12690,55
20241118,105000,465982020,12670,12650,12670,12650,244
20241118,104900,462893080,12660,12660,12660,12660,5
20241118,104800,462829780,12650,12650,12650,12650,26
20241118,104700,462500880,12650,12650,12650,12650,32
20241118,104600,462096080,12650,12700,12700,12650,678
20241118,104500,453516700,12670,12670,12670,12670,11
20241118,104400,453377330,12720,12720,12720,12720,1
20241118,104300,453364610,12700,12700,12700,12680,248
20241118,104200,450216530,12730,12730,12730,12730,588
20241118,104100,442731290,12730,12710,12730,12710,201
20241118,104000,440176560,12690,12700,12700,12690,200
20241118,103900,437638550,12690,12680,12690,12680,430
20241118,103800,432185850,12670,12650,12670,12650,438
20241118,103700,426639010,12650,12640,12650,12630,601
20241118,103600,419042370,12630,12680,12680,12630,510
20241118,103500,412588100,12690,12680,12690,12680,79
20241118,103400,411586370,12770,12690,12770,12690,2
20241118,103300,411560910,12670,12730,12730,12670,1605
20241118,103200,391182060,12790,12740,12790,12740,121
20241118,103100,389640470,12740,12770,12770,12720,1456
20241118,103000,371094710,12770,12770,12770,12740,1600
20241118,102900,350673220,12770,12800,12800,12770,376
20241118,102800,345866690,12800,12770,12800,12770,235
20241118,102700,342861930,12770,12770,12770,12770,10
20241118,102600,342734230,12800,12800,12800,12800,0
20241118,102500,342734230,12800,12810,12810,12800,39
20241118,102400,342235020,12800,12800,12800,12800,118
20241118,102300,340724620,12800,12800,12800,12800,198
20241118,102200,338190220,12800,12770,12800,12770,286
20241118,102100,334537880,12770,12780,12780,12770,337
20241118,102000,330234380,12770,12770,12770,12770,69
20241118,101900,329353250,12770,12810,12810,12770,37
20241118,101800,328880560,12820,12810,12820,12810,21
20241118,101700,328611440,12800,12800,12800,12800,1
20241118,101600,328598640,12800,12800,12800,12800,2
20241118,101500,328573040,12790,12780,12790,12780,54
20241118,101400,327882870,12760,12740,12760,12740,69
20241118,101300,327003710,12740,12750,12750,12740,579
20241118,101200,319624960,12750,12760,12760,12750,170
20241118,101100,317456260,12760,12780,12780,12760,552
20241118,101000,310407320,12770,12810,12810,12770,528
20241118,100900,303652240,12810,12830,12830,12810,132
20241118,100800,301959990,12830,12840,12840,12830,86
20241118,100700,300855880,12840,12850,12850,12840,14
20241118,100600,300676110,12850,12860,12860,12850,580
20241118,100500,293223030,12890,12860,12890,12860,840
20241118,100400,282408660,12860,12870,12870,12860,396
20241118,100300,277315140,12880,12870,12880,12870,31
20241118,100200,276915910,12870,12870,12870,12870,840
20241118,100100,266105110,12870,12840,12870,12840,1146
20241118,100000,251380550,12830,12830,12830,12830,85
20241118,095900,250290000,12830,12830,12830,12830,90
20241118,095800,249135300,12830,12810,12830,12810,289
20241118,095700,245430210,12810,12810,12810,12810,3
20241118,095600,245391780,12830,12830,12830,12830,52
20241118,095500,244724620,12830,12820,12830,12820,27
20241118,095400,244378380,12820,12820,12820,12820,5
20241118,095300,244314280,12820,12800,12820,12800,67
20241118,095200,243455570,12800,12800,12800,12790,468
20241118,095100,237465270,12800,12810,12810,12800,244
20241118,095000,234342060,12800,12820,12820,12800,573
20241118,094900,227005800,12820,12810,12820,12810,94
20241118,094800,225801650,12810,12820,12820,12800,663
20241118,094700,217303410,12820,12800,12820,12800,100
20241118,094600,216022330,12800,12800,12800,12800,39
20241118,094500,215523130,12800,12800,12800,12800,3
20241118,094400,215484730,12810,12770,12810,12770,5
20241118,094300,215420720,12770,12760,12770,12760,95
20241118,094200,214208160,12760,12760,12760,12760,102
20241118,094100,212906640,12800,12770,12800,12740,321
20241118,094000,208804260,12770,12770,12770,12770,30
20241118,093900,208421160,12760,12760,12760,12760,200
20241118,093800,205869160,12760,12810,12810,12760,425
20241118,093700,200440130,12810,12810,12830,12810,133
20241118,093600,198734880,12810,12810,12810,12810,63
20241118,093500,197927850,12810,12840,12840,12810,145
20241118,093400,196067650,12840,12840,12840,12840,2
20241118,093300,196041970,12840,12840,12850,12840,395
20241118,093200,190969410,12830,12810,12830,12810,53
20241118,093100,190289480,12810,12840,12840,12810,288
20241118,093000,186599880,12820,12830,12830,12820,21
20241118,092900,186330650,12830,12810,12830,12810,15
20241118,092800,186138480,12800,12850,12850,12800,141
20241118,092700,184330680,12810,12850,12850,12810,1272
20241118,092600,168017140,12860,12850,12860,12840,325
20241118,092500,163840840,12850,12840,12850,12840,407
20241118,092400,158610950,12840,12830,12840,12830,190
20241118,092300,156172110,12870,12840,12880,12820,515
20241118,092200,149567500,12840,12820,12840,12800,647
20241118,092100,141276540,12820,12880,12880,12820,613
20241118,092000,133411370,12930,12880,12930,12880,225
20241118,091900,130508970,12910,12900,12930,12900,666
20241118,091800,121913880,12900,12870,12940,12860,591
20241118,091700,114286100,12870,12900,12900,12870,200
20241118,091600,111706910,12890,12820,12900,12820,577
20241118,091500,104287120,12810,12770,12810,12760,658
20241118,091400,95876460,12780,12740,12780,12740,203
20241118,091300,93286890,12750,12700,12750,12700,284
20241118,091200,89675800,12690,12670,12700,12670,124
20241118,091100,88102980,12670,12580,12730,12580,817
20241118,091000,77800270,12580,12550,12580,12550,423
20241118,090900,72480840,12560,12560,12560,12560,155
20241118,090800,70534040,12510,12550,12560,12510,778
20241118,090700,60773190,12550,12510,12550,12510,168
20241118,090600,58670130,12510,12510,12510,12510,67
20241118,090500,57831960,12510,12510,12510,12510,3
20241118,090400,57794430,12470,12470,12470,12470,16
20241118,090300,57594910,12500,12510,12530,12430,355
20241118,090200,53153970,12510,12450,12510,12420,812
20241118,090100,43012370,12450,12450,12450,12390,1682
20241118,090000,22141610,12500,12450,12500,12450,1361
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 195900 1225286770 13000 13000 13000 13000 1606
3 20241118 195800 1225286770 13000 13000 13000 13000 0
4 20241118 195700 1225286770 13000 13000 13000 13000 0
5 20241118 195600 1225286770 13000 13000 13000 13000 0
6 20241118 195500 1225286770 13000 13000 13000 13000 0
7 20241118 195400 1225286770 13000 13000 13000 13000 0
8 20241118 195300 1225286770 13000 13000 13000 13000 0
9 20241118 195200 1225286770 13000 13000 13000 13000 0
10 20241118 195100 1225286770 13000 13000 13000 13000 0
11 20241118 195000 1225286770 13000 13000 13000 13000 0
12 20241118 194900 1225286770 13000 13000 13000 13000 0
13 20241118 194800 1225286770 13000 13000 13000 13000 0
14 20241118 194700 1225286770 13000 13000 13000 13000 0
15 20241118 194600 1225286770 13000 13000 13000 13000 0
16 20241118 194500 1225286770 13000 13000 13000 13000 0
17 20241118 194400 1225286770 13000 13000 13000 13000 0
18 20241118 194300 1225286770 13000 13000 13000 13000 0
19 20241118 194200 1225286770 13000 13000 13000 13000 0
20 20241118 194100 1225286770 13000 13000 13000 13000 0
21 20241118 194000 1225286770 13000 13000 13000 13000 0
22 20241118 193900 1225286770 13000 13000 13000 13000 0
23 20241118 193800 1225286770 13000 13000 13000 13000 0
24 20241118 193700 1225286770 13000 13000 13000 13000 0
25 20241118 193600 1225286770 13000 13000 13000 13000 0
26 20241118 193500 1225286770 13000 13000 13000 13000 0
27 20241118 193400 1225286770 13000 13000 13000 13000 0
28 20241118 193300 1225286770 13000 13000 13000 13000 0
29 20241118 193200 1225286770 13000 13000 13000 13000 0
30 20241118 193100 1225286770 13000 13000 13000 13000 0
31 20241118 193000 1225286770 13000 13000 13000 13000 0
32 20241118 192900 1225286770 13000 13000 13000 13000 1606
33 20241118 192800 1225286770 13000 13000 13000 13000 0
34 20241118 192700 1225286770 13000 13000 13000 13000 0
35 20241118 192600 1225286770 13000 13000 13000 13000 0
36 20241118 192500 1225286770 13000 13000 13000 13000 0
37 20241118 192400 1225286770 13000 13000 13000 13000 0
38 20241118 192300 1225286770 13000 13000 13000 13000 0
39 20241118 192200 1225286770 13000 13000 13000 13000 0
40 20241118 192100 1225286770 13000 13000 13000 13000 0
41 20241118 192000 1225286770 13000 13000 13000 13000 0
42 20241118 191900 1225286770 13000 13000 13000 13000 0
43 20241118 191800 1225286770 13000 13000 13000 13000 0
44 20241118 191700 1225286770 13000 13000 13000 13000 0
45 20241118 191600 1225286770 13000 13000 13000 13000 0
46 20241118 191500 1225286770 13000 13000 13000 13000 0
47 20241118 191400 1225286770 13000 13000 13000 13000 0
48 20241118 191300 1225286770 13000 13000 13000 13000 0
49 20241118 191200 1225286770 13000 13000 13000 13000 0
50 20241118 191100 1225286770 13000 13000 13000 13000 0
51 20241118 191000 1225286770 13000 13000 13000 13000 0
52 20241118 190900 1225286770 13000 13000 13000 13000 0
53 20241118 190800 1225286770 13000 13000 13000 13000 0
54 20241118 190700 1225286770 13000 13000 13000 13000 0
55 20241118 190600 1225286770 13000 13000 13000 13000 0
56 20241118 190500 1225286770 13000 13000 13000 13000 0
57 20241118 190400 1225286770 13000 13000 13000 13000 0
58 20241118 190300 1225286770 13000 13000 13000 13000 0
59 20241118 190200 1225286770 13000 13000 13000 13000 0
60 20241118 190100 1225286770 13000 13000 13000 13000 0
61 20241118 190000 1225286770 13000 13000 13000 13000 0
62 20241118 185900 1225286770 13000 13000 13000 13000 1606
63 20241118 185800 1225286770 13000 13000 13000 13000 0
64 20241118 185700 1225286770 13000 13000 13000 13000 0
65 20241118 185600 1225286770 13000 13000 13000 13000 0
66 20241118 185500 1225286770 13000 13000 13000 13000 0
67 20241118 185400 1225286770 13000 13000 13000 13000 0
68 20241118 185300 1225286770 13000 13000 13000 13000 0
69 20241118 185200 1225286770 13000 13000 13000 13000 0
70 20241118 185100 1225286770 13000 13000 13000 13000 0
71 20241118 185000 1225286770 13000 13000 13000 13000 0
72 20241118 184900 1225286770 13000 13000 13000 13000 0
73 20241118 184800 1225286770 13000 13000 13000 13000 0
74 20241118 184700 1225286770 13000 13000 13000 13000 0
75 20241118 184600 1225286770 13000 13000 13000 13000 0
76 20241118 184500 1225286770 13000 13000 13000 13000 0
77 20241118 184400 1225286770 13000 13000 13000 13000 0
78 20241118 184300 1225286770 13000 13000 13000 13000 0
79 20241118 184200 1225286770 13000 13000 13000 13000 0
80 20241118 184100 1225286770 13000 13000 13000 13000 0
81 20241118 184000 1225286770 13000 13000 13000 13000 0
82 20241118 183900 1225286770 13000 13000 13000 13000 0
83 20241118 183800 1225286770 13000 13000 13000 13000 0
84 20241118 183700 1225286770 13000 13000 13000 13000 0
85 20241118 183600 1225286770 13000 13000 13000 13000 0
86 20241118 183500 1225286770 13000 13000 13000 13000 0
87 20241118 183400 1225286770 13000 13000 13000 13000 0
88 20241118 183300 1225286770 13000 13000 13000 13000 0
89 20241118 183200 1225286770 13000 13000 13000 13000 0
90 20241118 183100 1225286770 13000 13000 13000 13000 0
91 20241118 183000 1225286770 13000 13000 13000 13000 0
92 20241118 182900 1225286770 13000 13000 13000 13000 1606
93 20241118 182800 1225286770 13000 13000 13000 13000 0
94 20241118 182700 1225286770 13000 13000 13000 13000 0
95 20241118 182600 1225286770 13000 13000 13000 13000 0
96 20241118 182500 1225286770 13000 13000 13000 13000 0
97 20241118 182400 1225286770 13000 13000 13000 13000 0
98 20241118 182300 1225286770 13000 13000 13000 13000 0
99 20241118 182200 1225286770 13000 13000 13000 13000 0
100 20241118 182100 1225286770 13000 13000 13000 13000 0
101 20241118 182000 1225286770 13000 13000 13000 13000 0
102 20241118 181900 1225286770 13000 13000 13000 13000 0
103 20241118 181800 1225286770 13000 13000 13000 13000 0
104 20241118 181700 1225286770 13000 13000 13000 13000 0
105 20241118 181600 1225286770 13000 13000 13000 13000 0
106 20241118 181500 1225286770 13000 13000 13000 13000 0
107 20241118 181400 1225286770 13000 13000 13000 13000 0
108 20241118 181300 1225286770 13000 13000 13000 13000 0
109 20241118 181200 1225286770 13000 13000 13000 13000 0
110 20241118 181100 1225286770 13000 13000 13000 13000 0
111 20241118 181000 1225286770 13000 13000 13000 13000 0
112 20241118 180900 1225286770 13000 13000 13000 13000 0
113 20241118 180800 1225286770 13000 13000 13000 13000 0
114 20241118 180700 1225286770 13000 13000 13000 13000 0
115 20241118 180600 1225286770 13000 13000 13000 13000 0
116 20241118 180500 1225286770 13000 13000 13000 13000 0
117 20241118 180400 1225286770 13000 13000 13000 13000 0
118 20241118 180300 1225286770 13000 13000 13000 13000 0
119 20241118 180200 1225286770 13000 13000 13000 13000 0
120 20241118 180100 1225286770 13000 13000 13000 13000 0
121 20241118 180000 1225286770 13000 13000 13000 13000 0
122 20241118 175900 1225286770 13000 13000 13000 13000 1606
123 20241118 175800 1225286770 13000 13000 13000 13000 0
124 20241118 175700 1225286770 13000 13000 13000 13000 0
125 20241118 175600 1225286770 13000 13000 13000 13000 0
126 20241118 175500 1225286770 13000 13000 13000 13000 0
127 20241118 175400 1225286770 13000 13000 13000 13000 0
128 20241118 175300 1225286770 13000 13000 13000 13000 0
129 20241118 175200 1225286770 13000 13000 13000 13000 0
130 20241118 175100 1225286770 13000 13000 13000 13000 0
131 20241118 175000 1225286770 13000 13000 13000 13000 0
132 20241118 174900 1225286770 13000 13000 13000 13000 0
133 20241118 174800 1225286770 13000 13000 13000 13000 0
134 20241118 174700 1225286770 13000 13000 13000 13000 0
135 20241118 174600 1225286770 13000 13000 13000 13000 0
136 20241118 174500 1225286770 13000 13000 13000 13000 0
137 20241118 174400 1225286770 13000 13000 13000 13000 0
138 20241118 174300 1225286770 13000 13000 13000 13000 0
139 20241118 174200 1225286770 13000 13000 13000 13000 0
140 20241118 174100 1225286770 13000 13000 13000 13000 0
141 20241118 174000 1225286770 13000 13000 13000 13000 0
142 20241118 173900 1225286770 13000 13000 13000 13000 0
143 20241118 173800 1225286770 13000 13000 13000 13000 0
144 20241118 173700 1225286770 13000 13000 13000 13000 0
145 20241118 173600 1225286770 13000 13000 13000 13000 0
146 20241118 173500 1225286770 13000 13000 13000 13000 0
147 20241118 173400 1225286770 13000 13000 13000 13000 0
148 20241118 173300 1225286770 13000 13000 13000 13000 0
149 20241118 173200 1225286770 13000 13000 13000 13000 0
150 20241118 173100 1225286770 13000 13000 13000 13000 0
151 20241118 173000 1225286770 13000 13000 13000 13000 0
152 20241118 172900 1225286770 13000 13000 13000 13000 1606
153 20241118 172800 1225286770 13000 13000 13000 13000 0
154 20241118 172700 1225286770 13000 13000 13000 13000 0
155 20241118 172600 1225286770 13000 13000 13000 13000 0
156 20241118 172500 1225286770 13000 13000 13000 13000 0
157 20241118 172400 1225286770 13000 13000 13000 13000 0
158 20241118 172300 1225286770 13000 13000 13000 13000 0
159 20241118 172200 1225286770 13000 13000 13000 13000 0
160 20241118 172100 1225286770 13000 13000 13000 13000 0
161 20241118 172000 1225286770 13000 13000 13000 13000 0
162 20241118 171900 1225286770 13000 13000 13000 13000 0
163 20241118 171800 1225286770 13000 13000 13000 13000 0
164 20241118 171700 1225286770 13000 13000 13000 13000 0
165 20241118 171600 1225286770 13000 13000 13000 13000 0
166 20241118 171500 1225286770 13000 13000 13000 13000 0
167 20241118 171400 1225286770 13000 13000 13000 13000 0
168 20241118 171300 1225286770 13000 13000 13000 13000 0
169 20241118 171200 1225286770 13000 13000 13000 13000 0
170 20241118 171100 1225286770 13000 13000 13000 13000 0
171 20241118 171000 1225286770 13000 13000 13000 13000 0
172 20241118 170900 1225286770 13000 13000 13000 13000 0
173 20241118 170800 1225286770 13000 13000 13000 13000 0
174 20241118 170700 1225286770 13000 13000 13000 13000 0
175 20241118 170600 1225286770 13000 13000 13000 13000 0
176 20241118 170500 1225286770 13000 13000 13000 13000 0
177 20241118 170400 1225286770 13000 13000 13000 13000 0
178 20241118 170300 1225286770 13000 13000 13000 13000 0
179 20241118 170200 1225286770 13000 13000 13000 13000 0
180 20241118 170100 1225286770 13000 13000 13000 13000 0
181 20241118 170000 1225286770 13000 13000 13000 13000 0
182 20241118 165900 1225286770 13000 13000 13000 13000 1606
183 20241118 165800 1225286770 13000 13000 13000 13000 0
184 20241118 165700 1225286770 13000 13000 13000 13000 0
185 20241118 165600 1225286770 13000 13000 13000 13000 0
186 20241118 165500 1225286770 13000 13000 13000 13000 0
187 20241118 165400 1225286770 13000 13000 13000 13000 0
188 20241118 165300 1225286770 13000 13000 13000 13000 0
189 20241118 165200 1225286770 13000 13000 13000 13000 0
190 20241118 165100 1225286770 13000 13000 13000 13000 0
191 20241118 165000 1225286770 13000 13000 13000 13000 0
192 20241118 164900 1225286770 13000 13000 13000 13000 0
193 20241118 164800 1225286770 13000 13000 13000 13000 0
194 20241118 164700 1225286770 13000 13000 13000 13000 0
195 20241118 164600 1225286770 13000 13000 13000 13000 0
196 20241118 164500 1225286770 13000 13000 13000 13000 0
197 20241118 164400 1225286770 13000 13000 13000 13000 0
198 20241118 164300 1225286770 13000 13000 13000 13000 0
199 20241118 164200 1225286770 13000 13000 13000 13000 0
200 20241118 164100 1225286770 13000 13000 13000 13000 0
201 20241118 164000 1225286770 13000 13000 13000 13000 0
202 20241118 163900 1225286770 13000 13000 13000 13000 0
203 20241118 163800 1225286770 13000 13000 13000 13000 0
204 20241118 163700 1225286770 13000 13000 13000 13000 0
205 20241118 163600 1225286770 13000 13000 13000 13000 0
206 20241118 163500 1225286770 13000 13000 13000 13000 0
207 20241118 163400 1225286770 13000 13000 13000 13000 0
208 20241118 163300 1225286770 13000 13000 13000 13000 0
209 20241118 163200 1225286770 13000 13000 13000 13000 0
210 20241118 163100 1225286770 13000 13000 13000 13000 0
211 20241118 163000 1225286770 13000 13000 13000 13000 0
212 20241118 162900 1225286770 13000 13000 13000 13000 1606
213 20241118 162800 1225286770 13000 13000 13000 13000 0
214 20241118 162700 1225286770 13000 13000 13000 13000 0
215 20241118 162600 1225286770 13000 13000 13000 13000 0
216 20241118 162500 1225286770 13000 13000 13000 13000 0
217 20241118 162400 1225286770 13000 13000 13000 13000 0
218 20241118 162300 1225286770 13000 13000 13000 13000 0
219 20241118 162200 1225286770 13000 13000 13000 13000 0
220 20241118 162100 1225286770 13000 13000 13000 13000 0
221 20241118 162000 1225286770 13000 13000 13000 13000 0
222 20241118 161900 1225286770 13000 13000 13000 13000 0
223 20241118 161800 1225286770 13000 13000 13000 13000 0
224 20241118 161700 1225286770 13000 13000 13000 13000 0
225 20241118 161600 1225286770 13000 13000 13000 13000 0
226 20241118 161500 1225286770 13000 13000 13000 13000 0
227 20241118 161400 1225286770 13000 13000 13000 13000 0
228 20241118 161300 1225286770 13000 13000 13000 13000 0
229 20241118 161200 1225286770 13000 13000 13000 13000 0
230 20241118 161100 1225286770 13000 13000 13000 13000 0
231 20241118 161000 1225286770 13000 13000 13000 13000 0
232 20241118 160900 1225286770 13000 13000 13000 13000 0
233 20241118 160800 1225286770 13000 13000 13000 13000 0
234 20241118 160700 1225286770 13000 13000 13000 13000 0
235 20241118 160600 1225286770 13000 13000 13000 13000 0
236 20241118 160500 1225286770 13000 13000 13000 13000 0
237 20241118 160400 1225286770 13000 13000 13000 13000 0
238 20241118 160300 1225286770 13000 13000 13000 13000 0
239 20241118 160200 1225286770 13000 13000 13000 13000 0
240 20241118 160100 1225286770 13000 13000 13000 13000 0
241 20241118 160000 1225286770 13000 13000 13000 13000 0
242 20241118 155900 1225286770 13000 13000 13000 13000 1606
243 20241118 155800 1225286770 13000 13000 13000 13000 0
244 20241118 155700 1225286770 13000 13000 13000 13000 0
245 20241118 155600 1225286770 13000 13000 13000 13000 0
246 20241118 155500 1225286770 13000 13000 13000 13000 0
247 20241118 155400 1225286770 13000 13000 13000 13000 0
248 20241118 155300 1225286770 13000 13000 13000 13000 0
249 20241118 155200 1225286770 13000 13000 13000 13000 0
250 20241118 155100 1225286770 13000 13000 13000 13000 0
251 20241118 155000 1225286770 13000 13000 13000 13000 0
252 20241118 154900 1225286770 13000 13000 13000 13000 0
253 20241118 154800 1225286770 13000 13000 13000 13000 0
254 20241118 154700 1225286770 13000 13000 13000 13000 0
255 20241118 154600 1225286770 13000 13000 13000 13000 0
256 20241118 154500 1225286770 13000 13000 13000 13000 0
257 20241118 154400 1225286770 13000 13000 13000 13000 0
258 20241118 154300 1225286770 13000 13000 13000 13000 0
259 20241118 154200 1225286770 13000 13000 13000 13000 0
260 20241118 154100 1225286770 13000 13000 13000 13000 0
261 20241118 154000 1225286770 13000 13000 13000 13000 0
262 20241118 153900 1225286770 13000 13000 13000 13000 0
263 20241118 153800 1225286770 13000 13000 13000 13000 0
264 20241118 153700 1225286770 13000 13000 13000 13000 0
265 20241118 153600 1225286770 13000 13000 13000 13000 0
266 20241118 153500 1225286770 13000 13000 13000 13000 0
267 20241118 153400 1225286770 13000 13000 13000 13000 0
268 20241118 153300 1225286770 13000 13000 13000 13000 0
269 20241118 153200 1225286770 13000 13000 13000 13000 0
270 20241118 153100 1225286770 13000 13000 13000 13000 0
271 20241118 153000 1225286770 13000 13000 13000 13000 1606
272 20241118 152900 1204408770 12960 12960 12960 12960 0
273 20241118 152800 1204408770 12960 12960 12960 12960 0
274 20241118 152700 1204408770 12960 12960 12960 12960 0
275 20241118 152600 1204408770 12960 12960 12960 12960 0
276 20241118 152500 1204408770 12960 12960 12960 12960 0
277 20241118 152400 1204408770 12960 12960 12960 12960 0
278 20241118 152300 1204408770 12960 12960 12960 12960 0
279 20241118 152200 1204408770 12960 12960 12960 12960 0
280 20241118 152100 1204408770 12960 12960 12960 12960 0
281 20241118 152000 1204408770 12960 12960 12960 12960 0
282 20241118 151900 1204408770 12960 12970 12970 12920 103
283 20241118 151800 1203074260 12960 12950 12960 12920 64
284 20241118 151700 1202246650 12980 12980 12990 12910 408
285 20241118 151600 1196955400 12980 12970 12990 12970 1131
286 20241118 151500 1182272620 12960 12930 12970 12930 979
287 20241118 151400 1169598460 12920 12900 12920 12900 613
288 20241118 151300 1161684750 12900 12900 12900 12900 164
289 20241118 151200 1159569150 12860 12890 12900 12860 864
290 20241118 151100 1148426190 12860 12870 12880 12860 594
291 20241118 151000 1140781870 12870 12870 12870 12870 158
292 20241118 150900 1138748410 12860 12860 12860 12860 0
293 20241118 150800 1138748410 12860 12860 12860 12860 1
294 20241118 150700 1138735550 12870 12880 12880 12870 255
295 20241118 150600 1135453140 12880 12890 12900 12880 162
296 20241118 150500 1133365930 12880 12880 12890 12880 423
297 20241118 150400 1127917660 12870 12870 12870 12870 0
298 20241118 150300 1127917660 12870 12870 12870 12870 69
299 20241118 150200 1127029630 12860 12860 12860 12860 0
300 20241118 150100 1127029630 12860 12860 12860 12860 10
301 20241118 150000 1126901030 12870 12880 12880 12870 101
302 20241118 145900 1125601150 12890 12880 12890 12880 4
303 20241118 145800 1125549600 12870 12860 12870 12860 244
304 20241118 145700 1122411400 12880 12890 12890 12880 89
305 20241118 145600 1121264560 12880 12880 12880 12870 532
306 20241118 145500 1114416900 12880 12920 12920 12880 744
307 20241118 145400 1104819530 12940 12910 12940 12910 13
308 20241118 145300 1104651450 12900 12890 12910 12890 55
309 20241118 145200 1103942370 12900 12900 12900 12900 3
310 20241118 145100 1103903670 12940 12910 12940 12910 73
311 20241118 145000 1102959890 12940 12890 12940 12890 653
312 20241118 144900 1094528930 12890 12890 12890 12890 12
313 20241118 144800 1094374250 12890 12890 12900 12890 102
314 20241118 144700 1093059460 12890 12880 12900 12880 33
315 20241118 144600 1092634380 12870 12900 12900 12870 152
316 20241118 144500 1090676320 12910 12900 12910 12880 55
317 20241118 144400 1089966820 12900 12900 12900 12900 287
318 20241118 144300 1086264520 12900 12860 12900 12860 335
319 20241118 144200 1081953910 12860 12860 12860 12860 1
320 20241118 144100 1081941050 12860 12860 12860 12860 1
321 20241118 144000 1081928190 12850 12850 12850 12850 75
322 20241118 143900 1080964440 12850 12840 12850 12840 41
323 20241118 143800 1080437890 12840 12850 12850 12840 115
324 20241118 143700 1078960390 12850 12860 12860 12850 713
325 20241118 143600 1069791230 12840 12860 12860 12840 87
326 20241118 143500 1068672960 12860 12860 12860 12860 3
327 20241118 143400 1068634380 12850 12860 12860 12840 212
328 20241118 143300 1065909940 12880 12870 12880 12870 2
329 20241118 143200 1065884190 12850 12840 12870 12840 75
330 20241118 143100 1064920420 12840 12860 12860 12840 60
331 20241118 143000 1064149030 12870 12880 12900 12870 126
332 20241118 142900 1062525800 12890 12870 12890 12870 11
333 20241118 142800 1062384100 12890 12870 12890 12870 4
334 20241118 142700 1062332570 12860 12890 12920 12860 248
335 20241118 142600 1059139390 12890 12950 12950 12890 726
336 20241118 142500 1049765570 12940 12870 12960 12870 3558
337 20241118 142400 1003787260 12860 12880 12880 12860 466
338 20241118 142300 997788460 12880 12860 12880 12860 3
339 20241118 142200 997749840 12880 12870 12880 12870 14
340 20241118 142100 997569550 12860 12860 12880 12860 220
341 20241118 142000 994738480 12830 12860 12870 12830 624
342 20241118 141900 986724040 12870 12870 12870 12840 214
343 20241118 141800 983970200 12870 12860 12870 12840 96
344 20241118 141700 982735370 12870 12820 12870 12820 921
345 20241118 141600 970901280 12840 12730 12850 12720 2420
346 20241118 141500 939955600 12730 12720 12730 12720 76
347 20241118 141400 938988870 12720 12720 12720 12710 105
348 20241118 141300 937653300 12720 12720 12720 12700 436
349 20241118 141200 932114330 12710 12710 12710 12710 60
350 20241118 141100 931351730 12700 12700 12700 12700 200
351 20241118 141000 928811730 12700 12730 12730 12700 144
352 20241118 140900 926980510 12740 12790 12790 12740 72
353 20241118 140800 926060830 12780 12780 12780 12780 0
354 20241118 140700 926060830 12780 12780 12780 12780 1
355 20241118 140600 926048050 12750 12750 12750 12750 525
356 20241118 140500 919354300 12800 12800 12800 12750 164
357 20241118 140400 917258250 12760 12760 12760 12760 21
358 20241118 140300 916990290 12820 12820 12820 12820 0
359 20241118 140200 916990290 12820 12820 12820 12820 6
360 20241118 140100 916913370 12810 12780 12810 12780 4
361 20241118 140000 916862190 12820 12810 12820 12800 4
362 20241118 135900 916810950 12750 12780 12810 12750 40
363 20241118 135800 916300600 12800 12800 12800 12800 69
364 20241118 135700 915417400 12800 12800 12800 12800 124
365 20241118 135600 913830200 12800 12800 12800 12800 231
366 20241118 135500 910873400 12800 12810 12810 12800 64
367 20241118 135400 910054190 12830 12830 12830 12830 0
368 20241118 135300 910054190 12830 12830 12830 12830 0
369 20241118 135200 910054190 12830 12830 12830 12830 353
370 20241118 135100 905525200 12840 12840 12840 12840 30
371 20241118 135000 905140000 12830 12830 12870 12830 429
372 20241118 134900 899625240 12840 12800 12840 12800 435
373 20241118 134800 894049690 12790 12750 12790 12750 765
374 20241118 134700 884276230 12750 12760 12760 12750 208
375 20241118 134600 881623880 12770 12770 12770 12770 1
376 20241118 134500 881611110 12770 12770 12770 12770 0
377 20241118 134400 881611110 12770 12770 12770 12770 1
378 20241118 134300 881598340 12760 12760 12760 12760 32
379 20241118 134200 881190020 12760 12760 12760 12760 409
380 20241118 134100 875971180 12760 12760 12760 12760 0
381 20241118 134000 875971180 12760 12760 12760 12760 11
382 20241118 133900 875830820 12770 12760 12800 12760 9
383 20241118 133800 875715810 12800 12770 12800 12770 26
384 20241118 133700 875383460 12770 12800 12800 12770 358
385 20241118 133600 870808410 12800 12800 12800 12800 55
386 20241118 133500 870104410 12790 12770 12790 12770 730
387 20241118 133400 860774020 12770 12760 12770 12760 80
388 20241118 133300 859753210 12760 12760 12760 12760 1
389 20241118 133200 859740450 12750 12740 12750 12740 13
390 20241118 133100 859574710 12730 12730 12730 12730 0
391 20241118 133000 859574710 12730 12740 12740 12730 7
392 20241118 132900 859485580 12790 12770 12790 12770 101
393 20241118 132800 858193900 12760 12750 12760 12750 2
394 20241118 132700 858168390 12720 12720 12720 12720 0
395 20241118 132600 858168390 12720 12720 12720 12720 0
396 20241118 132500 858168390 12720 12720 12720 12720 1
397 20241118 132400 858155670 12720 12720 12720 12720 1
398 20241118 132300 858142950 12790 12790 12790 12790 0
399 20241118 132200 858142950 12790 12760 12790 12760 147
400 20241118 132100 856266080 12760 12720 12760 12720 8
401 20241118 132000 856164100 12760 12720 12760 12720 10
402 20241118 131900 856036630 12700 12720 12720 12700 101
403 20241118 131800 854753810 12750 12750 12750 12750 79
404 20241118 131700 853746560 12690 12700 12700 12680 508
405 20241118 131600 847297100 12750 12760 12760 12750 2
406 20241118 131500 847271590 12760 12700 12760 12700 386
407 20241118 131400 842358390 12700 12690 12700 12690 2
408 20241118 131300 842333000 12680 12700 12700 12680 310
409 20241118 131200 838398700 12700 12700 12700 12700 150
410 20241118 131100 836493700 12760 12740 12760 12740 240
411 20241118 131000 833433470 12740 12740 12740 12730 67
412 20241118 130900 832580390 12740 12740 12740 12740 52
413 20241118 130800 831917910 12730 12710 12730 12710 236
414 20241118 130700 828915990 12700 12680 12700 12680 445
415 20241118 130600 823266590 12660 12660 12660 12660 0
416 20241118 130500 823266590 12660 12690 12690 12660 30
417 20241118 130400 822886650 12690 12690 12690 12690 106
418 20241118 130300 821541510 12670 12670 12670 12670 1
419 20241118 130200 821528840 12670 12670 12670 12670 18
420 20241118 130100 821300780 12670 12670 12670 12670 0
421 20241118 130000 821300780 12670 12670 12670 12670 3
422 20241118 125900 821262770 12670 12670 12670 12670 0
423 20241118 125800 821262770 12670 12670 12670 12670 0
424 20241118 125700 821262770 12670 12670 12670 12670 10
425 20241118 125600 821136070 12690 12690 12690 12690 0
426 20241118 125500 821136070 12690 12660 12690 12660 395
427 20241118 125400 816127340 12650 12620 12650 12610 450
428 20241118 125300 810445870 12620 12620 12620 12620 0
429 20241118 125200 810445870 12620 12630 12630 12620 45
430 20241118 125100 809877630 12630 12630 12630 12630 6
431 20241118 125000 809801850 12650 12650 12650 12650 150
432 20241118 124900 807904350 12630 12630 12630 12630 110
433 20241118 124800 806515050 12630 12630 12630 12630 0
434 20241118 124700 806515050 12630 12630 12630 12630 25
435 20241118 124600 806199300 12630 12640 12640 12630 44
436 20241118 124500 805643210 12640 12640 12640 12640 16
437 20241118 124400 805440970 12640 12640 12640 12640 0
438 20241118 124300 805440970 12640 12630 12640 12630 11
439 20241118 124200 805301990 12630 12640 12640 12630 13
440 20241118 124100 805137790 12640 12640 12640 12640 0
441 20241118 124000 805137790 12640 12650 12650 12640 107
442 20241118 123900 803785270 12650 12620 12650 12620 235
443 20241118 123800 800819480 12630 12630 12630 12630 84
444 20241118 123700 799758560 12630 12640 12640 12630 82
445 20241118 123600 798722400 12650 12650 12650 12640 249
446 20241118 123500 795574470 12650 12650 12650 12650 0
447 20241118 123400 795574470 12650 12640 12650 12640 138
448 20241118 123300 793829150 12650 12650 12650 12650 46
449 20241118 123200 793247250 12650 12670 12670 12650 4096
450 20241118 123100 741373720 12670 12680 12680 12670 1886
451 20241118 123000 717461100 12700 12690 12700 12690 251
452 20241118 122900 714274410 12700 12700 12700 12700 1
453 20241118 122800 714261710 12690 12690 12690 12690 0
454 20241118 122700 714261710 12690 12690 12690 12690 49
455 20241118 122600 713639900 12680 12680 12680 12680 0
456 20241118 122500 713639900 12680 12680 12680 12680 438
457 20241118 122400 708086060 12690 12690 12690 12690 2336
458 20241118 122300 678442220 12700 12710 12710 12690 3491
459 20241118 122200 634097090 12720 12720 12720 12720 30
460 20241118 122100 633715490 12720 12720 12720 12720 0
461 20241118 122000 633715490 12720 12720 12720 12720 0
462 20241118 121900 633715490 12720 12720 12720 12720 19
463 20241118 121800 633473810 12720 12720 12720 12720 150
464 20241118 121700 631565810 12720 12720 12720 12720 100
465 20241118 121600 630293810 12720 12730 12730 12720 19
466 20241118 121500 630052040 12730 12730 12730 12730 61
467 20241118 121400 629275510 12740 12740 12740 12740 78
468 20241118 121300 628281790 12740 12740 12740 12740 170
469 20241118 121200 626115990 12740 12740 12750 12740 46
470 20241118 121100 625529910 12740 12740 12740 12740 191
471 20241118 121000 623096570 12750 12750 12750 12750 0
472 20241118 120900 623096570 12750 12750 12750 12750 50
473 20241118 120800 622459070 12750 12750 12750 12750 308
474 20241118 120700 618532070 12750 12740 12750 12740 256
475 20241118 120600 615270600 12730 12730 12730 12730 200
476 20241118 120500 612724600 12730 12730 12730 12730 0
477 20241118 120400 612724600 12730 12720 12730 12720 192
478 20241118 120300 610282000 12730 12730 12730 12730 147
479 20241118 120200 608410690 12730 12730 12730 12730 30
480 20241118 120100 608028790 12740 12740 12740 12740 8
481 20241118 120000 607926870 12740 12740 12740 12740 21
482 20241118 115900 607659330 12740 12740 12740 12740 0
483 20241118 115800 607659330 12740 12740 12740 12740 0
484 20241118 115700 607659330 12740 12740 12740 12740 27
485 20241118 115600 607315350 12750 12750 12750 12750 0
486 20241118 115500 607315350 12750 12750 12750 12750 45
487 20241118 115400 606741600 12760 12760 12760 12760 109
488 20241118 115300 605350760 12760 12770 12770 12760 29
489 20241118 115200 604980460 12780 12780 12780 12780 1
490 20241118 115100 604967680 12780 12790 12790 12770 312
491 20241118 115000 600980230 12780 12770 12780 12770 3
492 20241118 114900 600941900 12770 12760 12790 12760 561
493 20241118 114800 593770620 12750 12750 12760 12750 170
494 20241118 114700 591602190 12750 12750 12750 12750 1
495 20241118 114600 591589440 12760 12760 12760 12760 48
496 20241118 114500 590976960 12730 12730 12730 12730 60
497 20241118 114400 590213160 12740 12740 12740 12740 38
498 20241118 114300 589729040 12780 12730 12780 12730 3
499 20241118 114200 589690800 12730 12730 12730 12730 6
500 20241118 114100 589614420 12730 12740 12740 12720 773
501 20241118 114000 579774500 12730 12730 12730 12730 0
502 20241118 113900 579774500 12730 12730 12730 12730 0
503 20241118 113800 579774500 12730 12730 12730 12730 38
504 20241118 113700 579290760 12790 12790 12790 12790 0
505 20241118 113600 579290760 12790 12790 12790 12780 201
506 20241118 113500 576720110 12790 12790 12790 12790 0
507 20241118 113400 576720110 12790 12790 12790 12790 1
508 20241118 113300 576707320 12720 12720 12720 12720 100
509 20241118 113200 575435320 12710 12710 12710 12710 0
510 20241118 113100 575435320 12710 12710 12710 12710 0
511 20241118 113000 575435320 12710 12710 12710 12710 7
512 20241118 112900 575346350 12800 12800 12800 12720 686
513 20241118 112800 566599710 12800 12790 12800 12790 3
514 20241118 112700 566561330 12780 12780 12780 12780 4
515 20241118 112600 566510210 12800 12800 12800 12800 111
516 20241118 112500 565089410 12800 12740 12800 12740 734
517 20241118 112400 555706420 12730 12780 12780 12730 220
518 20241118 112300 552896390 12780 12770 12780 12770 108
519 20241118 112200 551517180 12770 12770 12770 12770 1
520 20241118 112100 551504410 12770 12700 12770 12700 1492
521 20241118 112000 532500470 12670 12670 12670 12670 4
522 20241118 111900 532449790 12700 12700 12700 12700 1
523 20241118 111800 532437090 12660 12660 12660 12660 1
524 20241118 111700 532424430 12660 12660 12660 12660 50
525 20241118 111600 531791430 12700 12700 12700 12700 1070
526 20241118 111500 518202430 12700 12690 12700 12690 179
527 20241118 111400 515930430 12690 12660 12690 12660 102
528 20241118 111300 514636960 12650 12630 12650 12630 42
529 20241118 111200 514106440 12630 12630 12630 12630 62
530 20241118 111100 513323380 12660 12660 12660 12660 20
531 20241118 111000 513070180 12660 12670 12670 12660 206
532 20241118 110900 510461570 12670 12670 12670 12670 1
533 20241118 110800 510448900 12660 12660 12660 12660 1
534 20241118 110700 510436240 12660 12660 12670 12660 6
535 20241118 110600 510360240 12650 12650 12650 12650 0
536 20241118 110500 510360240 12650 12620 12650 12620 849
537 20241118 110400 499633050 12610 12610 12620 12610 121
538 20241118 110300 498106730 12610 12610 12610 12610 50
539 20241118 110200 497476230 12620 12630 12630 12620 22
540 20241118 110100 497198390 12630 12650 12650 12630 32
541 20241118 110000 496794200 12670 12640 12670 12640 2
542 20241118 105900 496768890 12630 12630 12630 12630 0
543 20241118 105800 496768890 12630 12570 12630 12570 190
544 20241118 105700 494375140 12560 12660 12660 12560 2133
545 20241118 105600 467478210 12670 12670 12670 12670 0
546 20241118 105500 467478210 12670 12670 12670 12670 5
547 20241118 105400 467414860 12670 12680 12680 12670 56
548 20241118 105300 466705330 12680 12680 12680 12680 2
549 20241118 105200 466679970 12690 12690 12690 12690 0
550 20241118 105100 466679970 12690 12690 12690 12690 55
551 20241118 105000 465982020 12670 12650 12670 12650 244
552 20241118 104900 462893080 12660 12660 12660 12660 5
553 20241118 104800 462829780 12650 12650 12650 12650 26
554 20241118 104700 462500880 12650 12650 12650 12650 32
555 20241118 104600 462096080 12650 12700 12700 12650 678
556 20241118 104500 453516700 12670 12670 12670 12670 11
557 20241118 104400 453377330 12720 12720 12720 12720 1
558 20241118 104300 453364610 12700 12700 12700 12680 248
559 20241118 104200 450216530 12730 12730 12730 12730 588
560 20241118 104100 442731290 12730 12710 12730 12710 201
561 20241118 104000 440176560 12690 12700 12700 12690 200
562 20241118 103900 437638550 12690 12680 12690 12680 430
563 20241118 103800 432185850 12670 12650 12670 12650 438
564 20241118 103700 426639010 12650 12640 12650 12630 601
565 20241118 103600 419042370 12630 12680 12680 12630 510
566 20241118 103500 412588100 12690 12680 12690 12680 79
567 20241118 103400 411586370 12770 12690 12770 12690 2
568 20241118 103300 411560910 12670 12730 12730 12670 1605
569 20241118 103200 391182060 12790 12740 12790 12740 121
570 20241118 103100 389640470 12740 12770 12770 12720 1456
571 20241118 103000 371094710 12770 12770 12770 12740 1600
572 20241118 102900 350673220 12770 12800 12800 12770 376
573 20241118 102800 345866690 12800 12770 12800 12770 235
574 20241118 102700 342861930 12770 12770 12770 12770 10
575 20241118 102600 342734230 12800 12800 12800 12800 0
576 20241118 102500 342734230 12800 12810 12810 12800 39
577 20241118 102400 342235020 12800 12800 12800 12800 118
578 20241118 102300 340724620 12800 12800 12800 12800 198
579 20241118 102200 338190220 12800 12770 12800 12770 286
580 20241118 102100 334537880 12770 12780 12780 12770 337
581 20241118 102000 330234380 12770 12770 12770 12770 69
582 20241118 101900 329353250 12770 12810 12810 12770 37
583 20241118 101800 328880560 12820 12810 12820 12810 21
584 20241118 101700 328611440 12800 12800 12800 12800 1
585 20241118 101600 328598640 12800 12800 12800 12800 2
586 20241118 101500 328573040 12790 12780 12790 12780 54
587 20241118 101400 327882870 12760 12740 12760 12740 69
588 20241118 101300 327003710 12740 12750 12750 12740 579
589 20241118 101200 319624960 12750 12760 12760 12750 170
590 20241118 101100 317456260 12760 12780 12780 12760 552
591 20241118 101000 310407320 12770 12810 12810 12770 528
592 20241118 100900 303652240 12810 12830 12830 12810 132
593 20241118 100800 301959990 12830 12840 12840 12830 86
594 20241118 100700 300855880 12840 12850 12850 12840 14
595 20241118 100600 300676110 12850 12860 12860 12850 580
596 20241118 100500 293223030 12890 12860 12890 12860 840
597 20241118 100400 282408660 12860 12870 12870 12860 396
598 20241118 100300 277315140 12880 12870 12880 12870 31
599 20241118 100200 276915910 12870 12870 12870 12870 840
600 20241118 100100 266105110 12870 12840 12870 12840 1146
601 20241118 100000 251380550 12830 12830 12830 12830 85
602 20241118 095900 250290000 12830 12830 12830 12830 90
603 20241118 095800 249135300 12830 12810 12830 12810 289
604 20241118 095700 245430210 12810 12810 12810 12810 3
605 20241118 095600 245391780 12830 12830 12830 12830 52
606 20241118 095500 244724620 12830 12820 12830 12820 27
607 20241118 095400 244378380 12820 12820 12820 12820 5
608 20241118 095300 244314280 12820 12800 12820 12800 67
609 20241118 095200 243455570 12800 12800 12800 12790 468
610 20241118 095100 237465270 12800 12810 12810 12800 244
611 20241118 095000 234342060 12800 12820 12820 12800 573
612 20241118 094900 227005800 12820 12810 12820 12810 94
613 20241118 094800 225801650 12810 12820 12820 12800 663
614 20241118 094700 217303410 12820 12800 12820 12800 100
615 20241118 094600 216022330 12800 12800 12800 12800 39
616 20241118 094500 215523130 12800 12800 12800 12800 3
617 20241118 094400 215484730 12810 12770 12810 12770 5
618 20241118 094300 215420720 12770 12760 12770 12760 95
619 20241118 094200 214208160 12760 12760 12760 12760 102
620 20241118 094100 212906640 12800 12770 12800 12740 321
621 20241118 094000 208804260 12770 12770 12770 12770 30
622 20241118 093900 208421160 12760 12760 12760 12760 200
623 20241118 093800 205869160 12760 12810 12810 12760 425
624 20241118 093700 200440130 12810 12810 12830 12810 133
625 20241118 093600 198734880 12810 12810 12810 12810 63
626 20241118 093500 197927850 12810 12840 12840 12810 145
627 20241118 093400 196067650 12840 12840 12840 12840 2
628 20241118 093300 196041970 12840 12840 12850 12840 395
629 20241118 093200 190969410 12830 12810 12830 12810 53
630 20241118 093100 190289480 12810 12840 12840 12810 288
631 20241118 093000 186599880 12820 12830 12830 12820 21
632 20241118 092900 186330650 12830 12810 12830 12810 15
633 20241118 092800 186138480 12800 12850 12850 12800 141
634 20241118 092700 184330680 12810 12850 12850 12810 1272
635 20241118 092600 168017140 12860 12850 12860 12840 325
636 20241118 092500 163840840 12850 12840 12850 12840 407
637 20241118 092400 158610950 12840 12830 12840 12830 190
638 20241118 092300 156172110 12870 12840 12880 12820 515
639 20241118 092200 149567500 12840 12820 12840 12800 647
640 20241118 092100 141276540 12820 12880 12880 12820 613
641 20241118 092000 133411370 12930 12880 12930 12880 225
642 20241118 091900 130508970 12910 12900 12930 12900 666
643 20241118 091800 121913880 12900 12870 12940 12860 591
644 20241118 091700 114286100 12870 12900 12900 12870 200
645 20241118 091600 111706910 12890 12820 12900 12820 577
646 20241118 091500 104287120 12810 12770 12810 12760 658
647 20241118 091400 95876460 12780 12740 12780 12740 203
648 20241118 091300 93286890 12750 12700 12750 12700 284
649 20241118 091200 89675800 12690 12670 12700 12670 124
650 20241118 091100 88102980 12670 12580 12730 12580 817
651 20241118 091000 77800270 12580 12550 12580 12550 423
652 20241118 090900 72480840 12560 12560 12560 12560 155
653 20241118 090800 70534040 12510 12550 12560 12510 778
654 20241118 090700 60773190 12550 12510 12550 12510 168
655 20241118 090600 58670130 12510 12510 12510 12510 67
656 20241118 090500 57831960 12510 12510 12510 12510 3
657 20241118 090400 57794430 12470 12470 12470 12470 16
658 20241118 090300 57594910 12500 12510 12530 12430 355
659 20241118 090200 53153970 12510 12450 12510 12420 812
660 20241118 090100 43012370 12450 12450 12450 12390 1682
661 20241118 090000 22141610 12500 12450 12500 12450 1361